啟碁 (6285)-元富-城東券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
160.0
漲跌
--
漲幅
0.00%
成交量
2,307張
產業
上市通信網路類股
1055人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	125	160.47	2	160.00	160.00	123	4,665	2.64%	大買/鉅額交易
2024/06/17	0	0.00	2	158.01	160.00	-2	4,890	-0.04%
2024/06/14	4	154.13	1	154.50	154.50	3	5,122	0.06%
2024/06/13	5	157.50	13	159.81	158.00	-8	5,176	-0.15%
2024/06/12	1	158.00	3	159.50	159.50	-2	5,354	-0.04%
2024/06/07	22.1	157.96	0	0.00	157.50	22.1	5,957	0.37%
2024/06/06	1	161.00	2	162.00	162.00	-1	6,003	-0.02%
2024/06/05	2	163.00	1	164.50	161.50	1	6,056	0.02%
2024/06/04	60	161.71	6	162.83	163.00	54	6,096	0.89%
2024/06/03	52	158.03	3	159.67	160.50	49	6,176	0.79%
2024/05/31	1	159.50	1	164.50	156.00	0	6,223	0.00%
2024/05/30	2	159.75	6	161.50	159.50	-4	6,182	-0.06%
2024/05/29	2.9	162.52	44.1	162.41	163.50	-41.2	6,257	-0.66%
2024/05/28	1	158.00	2	158.00	158.00	-1	6,140	-0.02%
2024/05/27	6	159.42	6	159.75	159.00	0	6,162	0.00%
2024/05/24	4	158.00	4	160.25	160.00	0	6,297	0.00%
2024/05/23	7	159.29	50	159.07	157.50	-43	6,420	-0.67%
2024/05/22	3	156.17	1	157.50	157.50	2	6,600	0.03%
2024/05/21	0.1	157.00	2	157.00	157.00	-1.9	6,874	-0.03%
2024/05/20	9	156.39	1	157.00	156.00	8	6,868	0.12%
2024/05/17	4	154.50	3	155.83	155.00	1	6,876	0.01%
2024/05/16	0	0.00	8.1	154.87	156.00	-8.1	6,960	-0.12%
2024/05/15	1	148.00	0	0.00	148.00	1	6,859	0.01%
2024/05/14	1	147.00	0	0.00	147.00	1	6,893	0.01%
2024/05/10	2	147.00	0	0.00	146.00	2	6,961	0.03%
2024/05/09	0	0.00	1	150.00	148.50	-1	6,911	-0.01%
2024/05/08	0	148.19	0	0.00	147.00	0	6,890	0.00%
2024/05/07	1	151.00	3	152.67	153.00	-2	6,846	-0.03%
2024/05/06	0	0.00	2	154.50	154.50	-2	6,831	-0.03%
2024/05/03	1	154.00	2	154.00	152.00	-1	6,839	-0.01%
2024/04/30	1	150.50	3	152.50	150.50	-2	6,869	-0.03%
2024/04/26	21	148.07	3	148.83	147.50	18	7,128	0.25%
2024/04/25	1.1	147.09	0	0.00	147.00	1.1	7,463	0.01%
2024/04/24	1	149.50	3	148.83	150.50	-2	7,496	-0.03%
2024/04/23	0	0.00	0	145.00	144.00	0	7,528	0.00%
2024/04/22	1	147.50	0	0.00	144.00	1	7,597	0.01%
2024/04/18	1	147.00	2.7	147.56	148.00	-1.7	7,514	-0.02%
2024/04/17	3	147.17	1.5	147.98	146.50	1.5	7,501	0.02%
2024/04/16	0	0.00	7.2	148.86	149.50	-7.2	7,463	-0.10%
2024/04/15	1	151.50	2	153.75	152.50	-1	7,438	-0.01%
2024/04/12	1.6	156.38	3.8	155.61	154.50	-2.2	7,427	-0.03%
2024/04/11	2.6	156.03	2	156.50	156.00	0.6	7,396	0.01%
2024/04/10	33	156.39	1	157.00	156.50	32	7,416	0.43%
2024/04/09	0.6	156.50	0.3	158.00	156.50	0.3	7,438	0.00%
2024/04/08	1.1	157.22	0.7	156.50	157.50	0.4	7,469	0.01%
2024/04/03	2	155.50	3	156.50	157.50	-1	7,497	-0.01%
2024/04/02	2	156.75	10	156.50	157.50	-8	7,565	-0.11%
2024/04/01	3	155.67	0	0.00	155.50	3	7,568	0.04%
2024/03/29	9	152.00	6	154.92	155.00	3	7,680	0.04%
2024/03/28	21	155.33	4	157.00	154.50	17	7,549	0.23%
2024/03/27	1	154.00	5.6	154.63	156.00	-4.6	7,564	-0.06%
2024/03/26	15.5	149.00	4.5	150.67	149.50	11	7,667	0.14%
2024/03/25	9	152.61	21.1	151.98	151.50	-12.1	7,776	-0.16%
2024/03/22	7	153.79	4	154.50	154.00	3	7,977	0.04%
2024/03/21	26.6	154.25	2	154.00	153.50	24.6	8,085	0.30%
2024/03/20	63.1	162.38	18.3	162.42	157.50	44.8	8,114	0.55%
2024/03/19	8.1	158.51	60.3	158.60	161.00	-52.2	8,335	-0.63%
2024/03/18	11.5	154.19	12	156.92	157.50	-0.5	8,815	-0.01%
2024/03/15	4.1	155.02	4.2	155.52	154.50	-0.1	9,454	0.00%
2024/03/14	63	160.29	89	160.33	155.50	-26	9,679	-0.27%
2024/03/13	17	155.06	58.1	156.22	156.00	-41.1	9,453	-0.43%
2024/03/12	25	148.00	5.5	149.27	150.00	19.5	9,228	0.21%
2024/03/11	4.1	143.14	1	144.50	143.00	3.1	9,176	0.03%
2024/03/08	12.1	146.15	4.5	145.17	143.50	7.6	9,265	0.08%
2024/03/07	10.2	151.13	6	151.50	150.00	4.2	9,434	0.04%
2024/03/06	30.1	155.69	26	158.37	154.50	4.1	9,335	0.04%
2024/03/05	4.5	156.50	12	157.33	157.00	-7.5	9,277	-0.08%
2024/03/04	7.1	155.45	10	156.80	156.50	-2.9	9,228	-0.03%
2024/03/01	9	153.50	5.1	154.70	152.50	4	9,124	0.04%
2024/02/29	4	152.88	5	153.40	153.50	-1	9,171	-0.01%
2024/02/27	21	155.55	11	156.91	153.00	10	9,163	0.11%
2024/02/26	6.5	158.00	2.2	156.73	156.00	4.3	9,082	0.05%
2024/02/23	37	155.55	1	156.50	156.00	36	9,025	0.40%
2024/02/22	32	152.42	15.1	153.74	156.50	16.9	8,926	0.19%
2024/02/21	3.4	146.65	3	147.00	146.00	0.4	8,662	0.00%
2024/02/20	2	146.00	0.1	147.50	145.50	1.9	8,678	0.02%
2024/02/19	1	146.00	8	146.44	147.00	-7	8,706	-0.08%
2024/02/16	2.1	142.24	0.1	142.00	143.00	2	8,673	0.02%
2024/02/15	2	141.75	0	0.00	141.50	2	8,689	0.02%
2024/02/05	1	141.50	0	0.00	141.50	1	8,698	0.01%
2024/02/02	3	142.50	0	0.00	144.00	3	8,721	0.03%
2024/01/31	4.1	143.26	0	0.00	143.00	4.1	8,922	0.05%
2024/01/30	5.1	144.51	0	0.00	144.00	5.1	8,981	0.06%
2024/01/29	6.2	145.61	1	145.50	146.00	5.2	9,093	0.06%
2024/01/26	0.1	145.00	0	0.00	144.50	0.1	9,440	0.00%
2024/01/25	1.1	145.09	0	0.00	145.50	1.1	9,529	0.01%
2024/01/24	3	147.50	0	0.00	146.50	3	9,653	0.03%
2024/01/23	2	147.25	3	148.17	148.50	-1	9,692	-0.01%
2024/01/22	3	144.00	20	145.13	143.50	-17	9,638	-0.18%
2024/01/19	7.2	144.67	6	144.08	143.00	1.2	9,513	0.01%
2024/01/18	5	149.70	0	0.00	150.00	5	9,211	0.05%
2024/01/17	4.1	154.07	0	0.00	151.50	4.1	9,237	0.04%
2024/01/16	7	154.79	17.1	154.04	156.50	-10.1	9,180	-0.11%
2024/01/15	0	0.00	2	153.00	152.50	-2	9,096	-0.02%
2024/01/12	2.1	149.95	0	0.00	148.50	2.1	9,105	0.02%
2024/01/11	92	150.25	1	150.50	150.00	91	9,118	1.00%
2024/01/10	30.2	148.18	1	150.00	149.50	29.2	9,189	0.32%
2024/01/09	0.3	152.00	0	0.00	151.00	0.3	9,200	0.00%
2024/01/08	2	151.50	0	0.00	151.50	2	9,230	0.02%
2024/01/05	2	153.00	0	0.00	152.50	2	9,354	0.02%
2024/01/04	2	153.51	3	154.50	152.50	-1	9,493	-0.01%
2024/01/03	178.2	155.50	2	156.00	155.00	176.2	9,529	1.85%	大買/鉅額交易
2024/01/02	316	156.15	0	0.00	157.50	316	9,552	3.31%	大買/鉅額交易
2023/12/29	6.1	156.34	2	157.00	156.00	4.1	9,585	0.04%
2023/12/28	3.6	160.44	2.1	160.76	159.00	1.5	9,660	0.02%
2023/12/27	1.2	158.00	1.1	158.00	158.50	0.1	9,767	0.00%
2023/12/26	7.1	157.56	6.3	157.14	157.50	0.8	9,812	0.01%
2023/12/25	2.2	153.48	300.1	153.00	152.50	-297.9	9,759	-3.05%	大賣/鉅額交易
2023/12/22	304	155.87	5.5	155.59	153.00	298.5	9,851	3.03%	大買/鉅額交易
2023/12/21	6.2	153.29	8.6	151.50	152.00	-2.4	9,821	-0.02%
2023/12/20	4.5	156.84	3	155.50	156.50	1.5	9,718	0.02%
2023/12/19	5	158.50	5.1	156.64	157.00	-0.1	9,785	0.00%
2023/12/18	5	164.70	3	162.83	164.00	2	9,908	0.02%
2023/12/15	3.1	165.65	7	164.93	165.50	-3.9	9,963	-0.04%
2023/12/14	68	167.82	13.1	166.84	167.50	54.9	10,063	0.55%
2023/12/13	28.3	164.07	16.6	166.61	167.00	11.7	9,718	0.12%
2023/12/12	33	157.77	34	158.32	155.50	-1	9,115	-0.01%
2023/12/11	8.1	147.31	36.7	148.45	149.50	-28.7	8,624	-0.33%
2023/12/08	1	141.50	18.2	140.53	140.50	-17.2	8,481	-0.20%
2023/12/07	1	138.00	0.4	138.00	136.50	0.6	8,494	0.01%
2023/12/06	6.8	139.46	0.1	139.00	138.00	6.7	8,719	0.08%
2023/12/05	6.1	137.99	7.9	138.83	139.50	-1.8	8,880	-0.02%
2023/12/04	31	140.82	32	142.36	139.50	-1	9,074	-0.01%
2023/12/01	3	137.00	0	0.00	136.50	3	9,253	0.03%
2023/11/30	11	136.45	1	137.00	136.50	10	9,334	0.11%
2023/11/29	1.1	137.95	22	137.95	138.00	-20.9	9,383	-0.22%
2023/11/28	3	136.50	5	136.50	136.50	-2	9,572	-0.02%
2023/11/27	9	133.72	2.1	132.55	133.00	6.9	9,809	0.07%
2023/11/24	20	136.50	4.5	137.78	136.50	15.5	9,961	0.16%
2023/11/22	11	141.95	17.1	142.73	143.00	-6.1	10,299	-0.06%
2023/11/21	5.1	142.09	16	141.69	143.00	-11	10,447	-0.10%
2023/11/20	0	0.00	1	138.00	138.00	-1	10,759	-0.01%
2023/11/17	16	137.44	3	137.17	136.50	13	11,114	0.12%
2023/11/16	3	136.33	17	138.41	139.00	-14	11,374	-0.12%
2023/11/15	12	137.50	3	138.17	136.00	9	11,832	0.08%
2023/11/14	0	0.00	2	139.00	138.00	-2	12,056	-0.02%
2023/11/13	1	138.50	1	138.00	138.00	0	12,445	0.00%
2023/11/10	1	138.50	1	139.00	137.00	0	12,513	0.00%
2023/11/09	8.5	139.26	4.1	140.85	137.00	4.4	12,633	0.03%
2023/11/08	5	138.40	41	136.71	139.00	-36	12,625	-0.29%
2023/11/07	16	138.28	1	138.50	138.00	15	12,873	0.12%
2023/11/06	31	139.76	33	140.44	138.50	-2	13,040	-0.02%
2023/11/03	25	138.32	12	137.38	139.00	13	13,068	0.10%
2023/11/02	1	130.50	37	134.55	135.50	-36	13,063	-0.28%
2023/11/01	8	121.69	1	123.00	123.50	7	13,255	0.05%
2023/10/31	2.1	129.30	2	132.75	127.50	0.1	13,408	0.00%
2023/10/30	0.1	132.00	5	132.50	132.00	-4.9	14,000	-0.03%
2023/10/27	6	129.58	5	128.50	129.00	1	14,755	0.01%
2023/10/26	3	129.67	0	0.00	129.50	3	15,216	0.02%
2023/10/25	20	129.50	28	132.41	132.50	-8	15,221	-0.05%
2023/10/23	0	0.00	1	125.50	125.50	-1	15,297	-0.01%
2023/10/19	2	128.00	0	0.00	128.00	2	15,625	0.01%
2023/10/18	0	0.00	2.1	127.50	126.00	-2.1	15,792	-0.01%
2023/10/17	2	131.25	1	133.00	130.00	1	15,881	0.01%
2023/10/16	7	132.36	1	131.00	130.00	6	16,291	0.04%
2023/10/13	7.1	137.35	12	136.71	135.50	-5	16,830	-0.03%
2023/10/12	2	132.50	1	133.50	133.00	1	17,006	0.01%
2023/10/11	1.2	130.08	2	129.00	128.00	-0.8	17,182	0.00%
2023/10/06	2	130.50	1	129.50	130.00	1	17,736	0.01%
2023/10/05	15	131.50	0	0.00	130.00	15	18,185	0.08%
2023/10/04	1	131.50	49	130.26	130.50	-48	18,717	-0.26%
2023/10/03	9.1	134.10	67	134.96	133.00	-57.9	19,190	-0.30%
2023/10/02	3	137.00	1	137.00	137.00	2	19,328	0.01%
2023/09/28	1	138.00	38	137.36	138.00	-37	19,577	-0.19%
2023/09/27	3	136.50	18	137.25	137.00	-15	20,119	-0.07%
2023/09/26	10	140.10	6.5	140.69	139.00	3.5	20,268	0.02%
2023/09/25	7.4	139.50	8	141.75	141.00	-0.7	20,610	0.00%
2023/09/22	16.2	137.74	8	137.75	139.00	8.2	20,672	0.04%
2023/09/21	25.1	139.88	20	142.10	138.00	5.1	20,718	0.02%
2023/09/20	10.2	149.28	21.1	148.45	148.00	-10.9	20,613	-0.05%
2023/09/19	19	152.58	15.2	153.34	154.00	3.8	20,440	0.02%
2023/09/18	3	147.00	4	147.00	147.00	-1	20,130	0.00%
2023/09/15	12.3	147.38	3	146.83	147.00	9.3	20,113	0.05%
2023/09/14	2	144.75	6	145.33	146.50	-4	20,058	-0.02%
2023/09/13	8.2	138.32	11	139.04	140.00	-2.8	19,997	-0.01%
2023/09/12	2.2	141.20	11.3	140.11	142.00	-9.1	19,843	-0.05%
2023/09/11	6.1	142.75	5	143.00	142.00	1.1	19,768	0.01%
2023/09/08	4	139.50	5	139.30	143.00	-1	19,591	-0.01%
2023/09/07	15.1	141.37	15.5	141.68	142.00	-0.4	19,493	0.00%
2023/09/06	13.4	137.74	25.5	139.85	140.50	-12.1	19,252	-0.06%
2023/09/05	2	133.00	4	131.25	132.00	-2	18,930	-0.01%
2023/09/04	5	129.30	4	130.38	130.00	1	19,147	0.01%
2023/09/01	4	131.13	13	130.73	129.50	-9	19,178	-0.05%
2023/08/31	13	133.50	23	134.17	134.00	-10	19,038	-0.05%
2023/08/30	2	130.25	8	130.50	131.00	-6	18,829	-0.03%
2023/08/29	5.3	129.58	6	129.42	130.50	-0.7	18,716	0.00%
2023/08/28	20	128.20	14	128.71	128.00	6	18,495	0.03%
2023/08/25	7	124.50	6	127.67	128.00	1	18,358	0.01%
2023/08/24	28	130.00	30	130.20	127.50	-2	18,178	-0.01%
2023/08/23	27	126.94	22	127.16	127.00	5	17,756	0.03%
2023/08/22	20	123.85	3.5	124.86	123.00	16.5	17,452	0.09%
2023/08/21	14	123.61	29.3	124.34	124.00	-15.3	17,223	-0.09%
2023/08/18	18	120.39	5	119.20	117.50	13	16,720	0.08%
2023/08/17	20.5	121.18	20	121.33	123.00	0.5	16,510	0.00%
2023/08/16	6	118.00	3	118.33	118.50	3	16,129	0.02%
2023/08/15	16	117.03	0	0.00	117.50	16	16,085	0.10%
2023/08/14	19	118.39	3	117.83	118.00	16	16,066	0.10%
2023/08/11	15	118.60	15	119.30	119.00	0	16,117	0.00%
2023/08/10	5	117.70	6	117.17	115.50	-1	15,880	-0.01%
2023/08/09	3	117.17	12	117.50	118.00	-9	15,674	-0.06%
2023/08/08	7.1	120.06	4	119.50	118.00	3.1	15,831	0.02%
2023/08/07	17	117.62	22	118.39	120.50	-5	15,971	-0.03%
2023/08/04	18	115.94	16	116.94	118.00	2	15,753	0.01%
2023/08/02	52.1	118.85	43	113.64	113.50	9.1	15,506	0.06%
2023/08/01	35	118.16	37.8	118.71	120.00	-2.8	14,885	-0.02%
2023/07/31	71	113.51	68	113.04	111.50	3	14,092	0.02%
2023/07/28	3	109.17	3	109.33	109.50	0	13,660	0.00%
2023/07/27	1	107.00	1	109.50	108.00	0	13,657	0.00%
2023/07/26	2	108.25	14	108.21	107.50	-12	13,667	-0.09%
2023/07/25	22.2	109.55	1	110.00	109.00	21.2	13,617	0.16%
2023/07/24	20.5	112.18	27	112.19	112.00	-6.5	13,484	-0.05%
2023/07/21	10	109.00	3	107.33	109.00	7	13,341	0.05%
2023/07/20	3	110.17	3	111.17	109.00	0	13,231	0.00%
2023/07/19	32.1	112.24	32	110.77	110.00	0.1	13,099	0.00%
2023/07/18	28	120.21	16	120.41	117.00	12	12,825	0.09%
2023/07/17	6	117.25	23.1	117.54	118.00	-17.1	12,373	-0.14%
2023/07/14	42	116.95	32	117.55	117.00	10	12,227	0.08%
2023/07/13	66	118.26	60	118.24	115.50	6	12,008	0.05%
2023/07/12	142	117.57	66	116.71	116.00	76	11,570	0.66%	大買/
2023/07/11	447	118.99	56	118.93	121.00	391	11,305	3.46%	大買/鉅額交易
2023/07/10	102	111.58	22	112.23	113.00	80	10,783	0.74%	大買/
2023/07/07	8	108.31	18.1	108.97	107.00	-10	10,256	-0.10%
2023/07/06	4.1	108.14	3	107.50	107.50	1.1	10,042	0.01%
2023/07/05	17.1	107.65	14	107.50	106.00	3	9,920	0.03%
2023/07/04	21.1	100.86	13	102.88	103.50	8.1	9,357	0.09%
2023/07/03	16.1	102.85	11	99.36	102.50	5.1	9,283	0.05%
2023/06/30	13	95.35	5	95.24	95.30	8	9,204	0.09%
2023/06/29	11.5	96.77	9	97.33	96.50	2.5	9,636	0.03%
2023/06/28	26	95.53	26	96.17	94.30	0	9,437	0.00%
2023/06/27	1	92.70	3	93.10	92.60	-2	9,333	-0.02%
2023/06/26	3	93.40	0	0.00	93.30	3	9,400	0.03%
2023/06/21	0	0.00	5	94.44	94.20	-5	9,396	-0.05%
2023/06/20	1	94.20	0	0.00	95.10	1	9,327	0.01%
2023/06/19	2	95.40	2	95.15	95.60	0	9,248	0.00%
2023/06/16	1	92.70	11	93.95	94.00	-10	9,060	-0.11%
2023/06/15	2	92.60	6	92.10	92.60	-4	8,933	-0.04%
2023/06/14	2	92.13	2	92.30	92.50	0	8,870	0.00%
2023/06/13	0.5	91.70	4	91.83	91.80	-3.5	8,846	-0.04%
2023/06/12	3.5	90.93	3	91.93	91.00	0.5	8,776	0.01%
2023/06/09	6	90.75	6	90.67	90.30	0	8,679	0.00%
2023/06/08	34	92.04	31	92.47	90.00	3	8,604	0.03%
2023/06/07	4.9	89.82	3	89.43	90.10	1.9	8,341	0.02%
2023/06/06	3	87.83	1	87.40	87.40	2	8,317	0.02%
2023/06/05	3.1	88.83	1	88.70	88.50	2.1	8,349	0.03%
2023/06/02	2	87.35	20	87.96	88.50	-18	8,443	-0.21%
2023/06/01	2.4	88.35	1	88.40	88.30	1.4	8,382	0.02%
2023/05/31	1	88.10	1	88.20	87.50	0	8,357	0.00%
2023/05/30	2	87.65	2	87.75	87.30	0	8,287	0.00%
2023/05/29	0	0.00	2	87.50	87.50	-2	8,284	-0.02%
2023/05/26	1	86.00	3	85.97	86.00	-2	8,246	-0.02%
2023/05/25	0	0.00	3	85.23	85.50	-3	8,211	-0.04%
2023/05/24	1	85.00	0	0.00	85.40	1	8,184	0.01%
2023/05/23	3	85.23	1	85.60	84.80	2	8,214	0.02%
2023/05/19	1.1	84.69	2	84.60	84.10	-0.9	8,144	-0.01%
2023/05/18	3	84.30	3	84.87	84.30	0	8,123	0.00%
2023/05/17	12	84.08	3.2	84.31	84.10	8.9	8,018	0.11%
2023/05/16	2	86.05	2	86.25	86.60	0	7,848	0.00%
2023/05/15	1	83.90	0	0.00	84.40	1	7,823	0.01%
2023/05/12	19	82.97	2	84.60	84.10	17	7,828	0.22%
2023/05/11	31.4	87.97	1.4	86.14	85.80	30	7,519	0.40%
2023/05/10	0.1	95.60	2	96.90	95.30	-2	7,054	-0.03%
2023/05/09	2	95.65	0	0.00	95.80	2	7,014	0.03%
2023/05/08	1	96.20	17	96.64	97.00	-16	6,966	-0.23%
2023/05/04	0	0.00	1	94.10	95.60	-1	7,035	-0.01%
2023/05/03	1.1	95.01	8	95.15	94.70	-6.9	7,062	-0.10%
2023/05/02	3.1	94.86	10	94.96	94.90	-6.9	7,062	-0.10%
2023/04/28	4.1	92.24	1	92.40	92.40	3.1	7,018	0.04%
2023/04/25	8	90.14	0.1	91.20	90.00	8	6,846	0.12%
2023/04/24	3	92.18	0.1	92.10	92.30	3	6,757	0.04%
2023/04/21	15.1	93.67	5	93.20	92.50	10.1	6,713	0.15%
2023/04/20	13	97.71	2	97.10	97.10	11	6,542	0.17%
2023/04/19	0	0.00	13	100.38	100.50	-13	6,415	-0.20%
2023/04/18	8	97.65	4	99.40	97.70	4	6,253	0.06%
2023/04/17	17	100.00	12	98.92	98.60	5	6,160	0.08%
2023/04/14	4	98.10	7	99.34	99.20	-3	5,981	-0.05%
2023/04/13	8.5	96.35	4.2	96.22	95.90	4.3	5,721	0.07%
2023/04/12	4	98.07	4	97.65	98.50	0	5,627	0.00%
2023/04/11	2	98.95	3	99.13	98.40	-1	5,599	-0.02%
2023/04/10	13	98.67	8	99.20	99.30	5	5,571	0.09%
2023/04/07	2	100.25	1	101.50	99.90	1	5,358	0.02%
2023/04/06	11	101.41	1	101.00	101.00	10	5,321	0.19%
2023/03/31	37	103.03	33	103.64	103.50	4	5,153	0.08%
2023/03/30	21.1	100.91	17.1	101.49	103.50	4	4,796	0.08%
2023/03/29	4	94.00	9	94.28	94.40	-5	4,239	-0.12%
2023/03/28	3.1	91.56	7	92.11	91.70	-3.9	4,164	-0.09%
2023/03/27	1.4	90.09	14.1	92.06	92.80	-12.7	3,977	-0.32%
2023/03/24	6	89.87	0	0.00	89.60	6	3,857	0.16%
2023/03/23	1	89.30	7	89.14	89.60	-6	3,839	-0.16%
2023/03/22	0	0.00	1	88.40	88.50	-1	3,836	-0.03%
2023/03/17	2	87.00	1	87.00	86.60	1	4,046	0.02%
2023/03/16	2	86.45	15	87.72	86.00	-13	4,090	-0.32%
2023/03/14	0	87.50	3	87.93	87.80	-3	4,240	-0.07%
2023/03/13	5	87.70	2	87.80	88.20	3	4,439	0.07%
2023/03/10	15	87.36	8	87.90	86.50	7	4,534	0.15%
2023/03/09	11	90.27	15	89.44	88.40	-4	4,924	-0.08%
2023/03/08	4.4	89.38	1	90.50	88.70	3.4	4,935	0.07%
2023/03/07	36	88.79	36	89.27	89.40	0	4,936	0.00%
2023/03/06	0	0.00	9	86.62	87.30	-9	4,812	-0.19%
2023/03/03	2	85.05	36	84.96	85.00	-34	4,828	-0.70%
2023/03/02	1	84.70	2	84.90	84.50	-1	4,929	-0.02%
2023/03/01	7	82.73	2	83.40	84.30	5	5,100	0.10%
2023/02/24	4	84.73	2	85.10	84.40	2	5,098	0.04%
2023/02/23	4	84.15	0	0.00	84.30	4	5,084	0.08%
2023/02/22	8	84.15	2	84.45	84.20	6	5,100	0.12%
2023/02/21	10	85.41	0	0.00	85.20	10	5,137	0.19%
2023/02/20	11	86.88	0	0.00	86.30	11	5,182	0.21%
2023/02/17	1	87.50	0	0.00	87.60	1	5,220	0.02%
2023/02/16	6	87.57	19	87.45	87.60	-13	5,321	-0.24%
2023/02/15	2	86.60	10	86.00	86.30	-8	5,661	-0.14%
2023/02/14	4	86.28	7	86.96	86.70	-3	6,298	-0.05%
2023/02/13	3	85.10	5	84.68	86.20	-2	6,363	-0.03%
2023/02/10	1	83.40	1	83.30	83.30	0	6,404	0.00%
2023/02/08	0	0.00	2	85.75	85.70	-2	6,498	-0.03%
2023/02/06	0	0.00	2	85.30	85.50	-2	6,724	-0.03%
2023/02/03	0	0.00	11	85.00	85.30	-11	6,729	-0.16%
2023/02/02	2	84.45	2	84.25	85.50	0	6,701	0.00%
2023/02/01	0	0.00	5	82.30	83.50	-5	6,641	-0.08%
2023/01/31	7	81.43	5	82.50	81.60	2	6,592	0.03%
2023/01/17	1	81.60	5	81.88	81.60	-4	6,709	-0.06%
2023/01/16	6	81.62	1	81.70	81.90	5	6,761	0.07%
2023/01/12	2	82.10	4	82.18	82.00	-2	6,968	-0.03%
2023/01/11	1	81.70	1	81.90	81.80	0	6,995	0.00%
2023/01/10	2	81.25	0	0.00	80.90	2	7,083	0.03%
2023/01/09	5	82.20	1	81.10	81.20	4	7,201	0.06%
2023/01/05	1	80.90	0	0.00	79.60	1	7,464	0.01%
2023/01/04	2	80.15	0	0.00	80.40	2	7,506	0.03%
2022/12/30	1	78.70	0	0.00	78.40	1	7,604	0.01%
2022/12/29	1.2	77.60	1	78.00	77.70	0.2	7,659	0.00%
2022/12/28	4.3	79.06	4	78.20	78.30	0.3	7,795	0.00%
2022/12/27	7	81.06	25	81.14	80.70	-18	7,772	-0.23%
2022/12/26	2	81.50	0	0.00	81.00	2	7,780	0.03%
2022/12/23	4.2	81.33	2	80.80	80.80	2.2	7,818	0.03%
2022/12/22	6	82.87	1	83.10	82.70	5	7,859	0.06%
2022/12/21	2	82.20	0	0.00	82.50	2	7,983	0.03%
2022/12/20	6	83.15	14	83.84	81.60	-8	8,097	-0.10%
2022/12/19	6	84.00	15.1	83.84	83.90	-9.1	8,108	-0.11%
2022/12/16	2.2	84.89	7.1	85.10	84.80	-4.9	8,167	-0.06%
2022/12/15	0	0.00	1	86.70	86.90	-1	8,218	-0.01%
2022/12/14	1	85.30	3	86.33	86.40	-2	8,229	-0.02%
2022/12/13	4	85.90	39	86.19	85.00	-35	8,287	-0.42%
2022/12/12	1	86.50	65	86.73	87.10	-64	8,274	-0.77%
2022/12/09	74.2	87.13	35.2	86.69	86.70	39	8,287	0.47%
2022/12/08	5.4	88.03	19	88.03	89.80	-13.6	8,206	-0.17%
2022/12/07	13	88.34	13.5	88.23	88.10	-0.5	8,222	-0.01%
2022/12/06	14.1	90.69	20	90.05	89.60	-6	8,345	-0.07%
2022/12/05	201.4	93.64	82	93.16	91.60	119.4	8,468	1.41%	大買/鉅額交易
2022/12/02	25	91.66	18	91.83	92.20	7	8,278	0.08%
2022/12/01	9.6	89.96	62	90.45	92.10	-52.4	8,166	-0.64%
2022/11/30	20	85.67	64	85.86	86.30	-44	7,734	-0.57%
2022/11/29	5	85.96	13	85.92	85.70	-8	7,663	-0.10%
2022/11/28	2	84.55	11	84.75	84.70	-9	7,567	-0.12%
2022/11/25	12	85.04	6	85.95	84.00	6	7,572	0.08%
2022/11/24	20.5	85.34	0	0.00	85.50	20.5	7,515	0.27%
2022/11/23	10	84.83	39	85.01	86.00	-29	7,435	-0.39%
2022/11/22	11	82.25	13	82.66	82.90	-2	7,289	-0.03%
2022/11/21	0	0.00	1	83.40	82.70	-1	7,304	-0.01%
2022/11/18	6	82.77	6	82.68	82.10	0	7,399	0.00%
2022/11/17	12	82.95	1	82.20	82.30	11	7,376	0.15%
2022/11/16	31	81.01	23	81.43	81.00	8	7,310	0.11%
2022/11/15	6	81.83	14	81.97	81.80	-8	7,232	-0.11%
2022/11/14	6	82.88	8	83.01	82.40	-2	7,210	-0.03%
2022/11/11	21	83.53	9	84.08	82.60	12	7,216	0.17%
2022/11/10	65	87.32	46	89.08	84.60	19	6,871	0.28%
2022/11/09	7	84.91	19	85.91	84.60	-12	6,211	-0.19%
2022/11/08	11	84.35	4	83.33	82.80	7	6,123	0.11%
2022/11/07	0.5	85.40	1	85.60	85.40	-0.5	6,095	-0.01%
2022/11/04	7	83.41	7	83.44	83.70	0	6,190	0.00%
2022/11/03	42	85.87	20	85.64	83.70	22	6,417	0.34%
2022/11/02	1	83.50	2	84.00	84.00	-1	6,263	-0.02%
2022/11/01	1	82.80	1	84.20	84.30	0	6,499	0.00%
2022/10/31	1	82.90	0	0.00	83.70	1	6,804	0.01%
2022/10/28	3	82.20	3	81.80	81.50	0	7,129	0.00%
2022/10/27	1	82.20	1	82.70	84.10	0	7,101	0.00%
2022/10/26	7	80.30	6	81.03	81.80	1	7,080	0.01%
2022/10/25	10	80.67	8	81.29	81.40	2	6,995	0.03%
2022/10/21	14	82.19	13	82.52	81.80	1	6,871	0.01%
2022/10/20	1	84.50	2	84.40	85.00	-1	6,801	-0.01%
2022/10/19	4	84.28	1	84.70	84.00	3	6,709	0.04%
2022/10/18	1	86.30	2.1	85.60	84.70	-1.1	6,676	-0.02%
2022/10/17	3	83.74	38	82.64	85.00	-35	6,586	-0.53%
2022/10/14	38	88.98	16	88.14	87.60	22	6,479	0.34%
2022/10/13	9	84.07	6	84.08	83.40	3	6,250	0.05%
2022/10/12	3	85.23	44	84.68	86.40	-41	6,183	-0.66%
2022/10/11	8	84.69	1	84.70	85.00	7	6,170	0.11%
2022/10/07	1	87.60	4	87.58	87.60	-3	6,194	-0.05%
2022/10/06	17.4	86.97	17	87.34	87.50	0.4	6,207	0.01%
2022/10/05	38.6	88.12	11	87.99	87.00	27.6	6,160	0.45%
2022/10/04	3	83.80	2	84.85	84.80	1	5,993	0.02%
2022/10/03	4	82.18	8	80.75	82.00	-4	5,935	-0.07%
2022/09/30	2	81.60	0	0.00	81.80	2	5,947	0.03%
2022/09/29	2	82.50	4	83.43	82.10	-2	5,908	-0.03%
2022/09/28	14	82.48	8	81.15	81.00	6	5,829	0.10%
2022/09/27	10	84.50	20	83.61	86.10	-10	5,690	-0.18%
2022/09/26	10	81.69	2	80.40	80.40	8	5,545	0.14%
2022/09/23	31	85.77	4	83.35	83.20	27	5,512	0.49%
2022/09/22	5	84.18	20	85.62	86.80	-15	5,445	-0.28%
2022/09/21	2	84.20	4	84.98	84.30	-2	5,353	-0.04%
2022/09/20	5	84.18	6	85.38	85.60	-1	5,336	-0.02%
2022/09/19	6	82.00	10	82.21	82.60	-4	5,269	-0.08%
2022/09/16	1	83.70	0	0.00	83.70	1	5,295	0.02%
2022/09/15	11	84.88	2	86.40	84.20	9	5,277	0.17%
2022/09/14	11	84.36	35	84.28	85.00	-24	5,221	-0.46%
2022/09/13	36	87.22	6	86.62	85.90	30	5,147	0.58%
2022/09/12	49	86.09	12	86.51	89.10	37	4,901	0.75%
2022/09/08	46	83.82	3	84.80	83.20	43	4,660	0.92%
2022/09/07	2	81.00	14	82.46	83.00	-12	4,680	-0.26%
2022/09/05	3	84.80	3	83.10	82.80	0	4,673	0.00%
2022/09/02	0	0.00	1	83.80	83.50	-1	4,635	-0.02%
2022/09/01	2	84.10	1	83.70	83.80	1	4,627	0.02%
2022/08/31	0	0.00	7	84.40	85.00	-7	4,615	-0.15%
2022/08/30	0	0.00	4	83.85	84.40	-4	4,586	-0.09%
2022/08/29	6	80.40	10	82.21	82.60	-4	4,552	-0.09%
2022/08/26	1	84.60	19	84.53	83.80	-18	4,518	-0.40%
2022/08/25	3	84.63	26.2	83.46	84.70	-23.2	4,434	-0.52%
2022/08/24	12	81.58	4	81.58	82.20	8	4,300	0.19%
2022/08/23	2	80.55	1	80.40	80.60	1	4,256	0.02%
2022/08/22	3	80.80	2	81.30	81.30	1	4,234	0.02%
2022/08/19	13	83.60	1	83.10	82.20	12	4,177	0.29%
2022/08/18	20.2	82.71	13.1	83.22	84.20	7.1	4,096	0.17%
2022/08/17	1	81.40	4.2	81.69	82.40	-3.2	3,962	-0.08%
2022/08/16	32	80.97	0	0.00	81.20	32	3,910	0.82%
2022/08/15	3	80.50	5	80.80	80.90	-2	3,887	-0.05%
2022/08/12	0	0.00	7	81.36	81.30	-7	3,845	-0.18%
2022/08/11	11	82.54	4	81.08	81.50	7	3,784	0.18%
2022/08/10	4	82.13	8	82.81	82.20	-4	3,609	-0.11%
2022/08/09	17	81.15	68	80.75	81.00	-51	3,343	-1.53%
2022/08/08	106	79.20	5.4	80.03	80.90	100.6	3,214	3.13%	大買/
2022/08/05	16	77.48	3.3	78.72	79.00	12.7	2,992	0.42%
2022/08/04	5	75.54	66	75.97	76.20	-61	2,710	-2.25%
2022/08/02	0	0.00	1	73.70	73.90	-1	2,482	-0.04%
2022/08/01	0	0.00	2	75.00	74.40	-2	2,535	-0.08%
2022/07/29	0	0.00	1.2	74.18	75.00	-1.2	2,702	-0.04%
2022/07/28	0	0.00	0.1	73.20	73.40	-0.1	2,877	0.00%
2022/07/27	0	0.00	1	73.40	73.50	-1	2,887	-0.03%
2022/07/26	0	0.00	2	72.45	72.70	-2	2,920	-0.07%
2022/07/25	0	0.00	1	72.70	72.70	-1	3,014	-0.03%
2022/07/22	0	0.00	1	72.50	72.50	-1	3,124	-0.03%
2022/07/20	0	0.00	1	72.80	72.60	-1	3,436	-0.03%
2022/07/19	0	0.00	0.1	71.80	72.00	-0.1	3,482	0.00%
2022/07/18	1	72.00	1	72.00	71.90	0	3,588	0.00%
2022/07/15	10	71.52	17	71.28	69.90	-7	3,598	-0.19%
2022/07/14	3	70.20	3	69.70	70.20	0	3,534	0.00%
2022/07/12	1	67.20	1	67.10	67.20	0	3,425	0.00%
2022/07/11	0	0.00	3	69.60	68.60	-3	3,402	-0.09%
2022/07/08	5	69.82	1	70.00	69.20	4	3,387	0.12%
2022/07/07	1	66.90	1	67.40	68.90	0	3,343	0.00%
2022/07/05	2	63.35	0	0.00	63.70	2	3,305	0.06%
2022/07/04	2	64.60	0	0.00	62.50	2	3,317	0.06%
2022/07/01	0	0.00	2	64.05	63.80	-2	3,295	-0.06%
2022/06/30	0	0.00	2	69.20	69.20	-2	3,249	-0.06%
2022/06/28	0	0.00	5	70.80	70.60	-5	3,210	-0.16%
2022/06/27	2	69.70	0	0.00	70.30	2	3,197	0.06%
2022/06/24	4	70.38	3	70.77	69.90	1	3,162	0.03%
2022/06/23	0	0.00	1	69.00	69.20	-1	3,077	-0.03%
2022/06/22	6	68.30	6	68.58	68.40	0	3,059	0.00%
2022/06/21	0	0.00	1	67.60	68.50	-1	3,030	-0.03%
2022/06/20	2	66.40	1	66.70	66.10	1	3,017	0.03%
2022/06/17	0	0.00	2	67.50	67.60	-2	3,004	-0.07%
2022/06/16	1	69.00	0	0.00	67.80	1	2,982	0.03%
2022/06/15	1	68.00	1	68.40	68.50	0	2,925	0.00%
2022/06/14	1	66.00	2	66.75	67.30	-1	2,866	-0.03%
2022/06/13	0	0.00	1	65.60	65.60	-1	2,842	-0.04%
2022/06/10	2	67.10	0	0.00	66.90	2	2,838	0.07%
2022/06/09	0	0.00	2	66.50	66.90	-2	2,818	-0.07%
2022/06/01	1	64.50	0	0.00	64.30	1	2,777	0.04%
2022/05/31	3	64.43	0	0.00	64.80	3	2,770	0.11%
2022/05/30	2	64.00	2	64.05	64.20	0	2,756	0.00%
2022/05/27	0	0.00	2	63.30	63.10	-2	2,738	-0.07%
2022/05/26	1	63.10	0	0.00	62.30	1	2,737	0.04%
2022/05/24	1	62.80	0	0.00	62.50	1	2,747	0.04%
2022/05/23	0	0.00	17	63.62	63.70	-17	2,731	-0.62%
2022/05/20	18	62.51	71	62.52	62.50	-53	2,714	-1.95%
2022/05/18	1	63.40	0	0.00	63.80	1	2,675	0.04%
2022/05/16	2	63.75	1	64.60	63.90	1	2,607	0.04%
2022/05/12	1	63.90	1	64.60	63.80	0	2,565	0.00%
2022/05/11	1	62.50	1	63.20	62.80	0	2,521	0.00%
2022/05/10	73	61.91	2	61.95	62.70	71	2,476	2.87%
2022/05/09	2.3	63.61	1	64.99	63.00	1.3	2,394	0.05%
2022/05/06	12.2	66.65	3	66.63	65.60	9.2	2,317	0.40%
2022/05/05	23.2	72.98	48	72.07	70.10	-24.8	2,151	-1.15%
2022/05/04	1	75.20	5	76.60	75.20	-4	1,937	-0.21%
2022/05/03	9	76.42	4	77.38	76.00	5	1,921	0.26%
2022/04/29	15	77.20	5	76.50	76.70	10	1,867	0.54%
2022/04/28	1	75.00	1	75.90	75.60	0	1,810	0.00%
2022/04/27	3	74.90	3	74.97	75.00	0	1,731	0.00%
2022/04/26	20	77.66	21	77.48	76.30	-1	1,662	-0.06%
2022/04/25	0	0.00	2	76.65	76.90	-2	1,434	-0.14%
2022/04/22	6	76.72	12	77.11	77.10	-6	1,353	-0.44%
2022/04/21	0	0.00	2	75.35	75.90	-2	1,245	-0.16%
2022/04/20	16	73.59	5	73.96	74.10	11	1,182	0.93%
2022/04/15	1	71.00	0	0.00	71.10	1	1,185	0.08%
2022/04/13	2	71.80	0	0.00	71.70	2	1,223	0.16%
2022/04/11	18	72.53	1	73.40	71.80	17	1,281	1.33%
2022/04/08	0	0.00	1	72.30	72.10	-1	1,286	-0.08%
2022/04/07	1	71.80	0	0.00	70.80	1	1,313	0.08%
2022/03/28	1	70.70	0	0.00	71.00	1	1,536	0.07%
2022/03/21	0	0.00	1	70.00	70.20	-1	1,849	-0.05%
2022/03/08	1	68.30	1	67.90	67.80	0	2,101	0.00%
2022/03/04	0	0.00	67.4	70.57	71.00	-67.4	2,093	-3.22%
2022/02/25	0	0.00	3	70.90	70.60	-3	2,177	-0.14%
2022/02/24	3	70.20	0.2	70.80	70.20	2.8	2,202	0.13%
2022/02/23	0	0.00	5	72.50	72.50	-5	2,231	-0.22%
2022/02/21	0.2	73.20	0	0.00	73.10	0.2	2,279	0.01%
2022/02/18	1	73.70	0	0.00	73.80	1	2,310	0.04%
2022/02/15	2	72.75	0	0.00	72.40	2	2,522	0.08%
2022/02/10	1	73.80	0	0.00	73.90	1	2,779	0.04%
2022/02/09	25	73.30	2	73.40	73.60	23	2,866	0.80%
2022/02/07	5	71.30	0	0.00	71.70	5	3,126	0.16%
2022/01/26	1	69.70	0	0.00	70.10	1	3,360	0.03%
2022/01/25	1	70.00	0	0.00	70.00	1	3,443	0.03%
2022/01/21	1	69.90	0	0.00	69.90	1	3,579	0.03%
2022/01/20	0	0.00	0.1	72.00	71.60	-0.1	3,622	0.00%
2022/01/19	2	72.70	0	0.00	72.60	2	3,750	0.05%
2022/01/18	1	75.20	0	0.00	75.10	1	3,754	0.03%
2022/01/17	0	0.00	1	74.70	74.90	-1	3,841	-0.03%
2022/01/11	2	74.10	0	0.00	73.70	2	3,865	0.05%
2022/01/10	10	74.80	1.1	74.42	74.40	8.9	3,855	0.23%
2022/01/05	1	75.60	0	0.00	75.60	1	3,797	0.03%
2022/01/03	1	77.40	0.3	77.50	77.00	0.7	3,788	0.02%
2021/12/30	2.2	77.76	1	78.20	78.00	1.2	3,799	0.03%
2021/12/29	2	76.60	3	76.70	77.30	-1	3,762	-0.03%
2021/12/28	2	77.50	2	77.40	76.80	0	3,765	0.00%
2021/12/27	5	77.88	10	77.54	77.70	-5	3,700	-0.14%
2021/12/24	2	75.60	0	0.00	75.70	2	3,647	0.05%
2021/12/22	0	0.00	8	75.40	75.10	-8	3,673	-0.22%
2021/12/21	1	74.50	0	0.00	75.10	1	3,732	0.03%
2021/12/20	7	74.83	0	0.00	74.80	7	3,823	0.18%
2021/12/16	0.1	77.40	0	0.00	77.30	0.1	3,896	0.00%
2021/12/15	50	77.90	2	76.90	78.00	48	3,940	1.22%
2021/12/14	2	76.25	0	0.00	76.20	2	3,805	0.05%
2021/12/13	0	0.00	1	75.60	75.40	-1	3,715	-0.03%
2021/12/09	1	75.70	2	75.70	74.80	-1	3,690	-0.03%
2021/12/07	1	73.30	0	0.00	72.90	1	3,615	0.03%
2021/12/03	2	73.10	0	0.00	73.20	2	3,594	0.06%
2021/12/02	3	73.27	0	0.00	73.20	3	3,588	0.08%
2021/12/01	3	74.20	3	73.77	74.20	0	3,562	0.00%
2021/11/29	0	0.00	1	74.30	74.60	-1	3,537	-0.03%
2021/11/26	0	0.00	3	74.77	75.00	-3	3,520	-0.09%
2021/11/25	0	0.00	3	75.87	76.00	-3	3,504	-0.09%
2021/11/24	2	74.75	0	0.00	75.20	2	3,505	0.06%
2021/11/23	0.1	75.90	1	75.40	75.10	-0.9	3,493	-0.03%
2021/11/22	1	77.30	1	76.90	77.00	0	3,466	0.00%
2021/11/19	2	75.60	0	0.00	75.80	2	3,419	0.06%
2021/11/17	1	77.20	0	0.00	75.80	1	3,382	0.03%
2021/11/16	0.1	77.50	2	77.15	76.80	-1.9	3,371	-0.06%
2021/11/15	5	75.92	5	75.76	75.70	0	3,290	0.00%
2021/11/12	4.1	74.81	0	0.00	74.50	4.1	3,234	0.13%
2021/11/11	10	75.75	7	74.90	74.90	3	3,182	0.09%
2021/11/10	21	78.50	21	78.80	78.80	0	3,037	0.00%
2021/11/09	0	0.00	1	79.00	79.00	-1	3,011	-0.03%
2021/11/08	4	77.05	6	77.17	77.50	-2	2,964	-0.07%
2021/11/05	2	79.20	0	0.00	79.50	2	2,890	0.07%
2021/11/04	8	79.26	11	79.69	79.90	-3	2,813	-0.11%
2021/11/03	106	79.89	119	79.29	78.20	-13	2,662	-0.49%	大買/大賣/
2021/11/02	4	77.60	6	78.23	76.00	-2	2,444	-0.08%
2021/11/01	8	78.89	17	78.85	78.60	-9	2,366	-0.38%
2021/10/29	22	77.82	21	78.00	77.50	1	2,283	0.04%
2021/10/28	2	77.40	0	0.00	77.50	2	2,244	0.09%
2021/10/27	23	75.89	44	76.43	77.30	-21	2,157	-0.97%
2021/10/26	6	74.68	5	75.28	75.00	1	2,023	0.05%
2021/10/25	2	74.70	2	74.80	74.90	0	2,002	0.00%
2021/10/21	1	71.30	0	0.00	70.50	1	2,003	0.05%
2021/10/13	0	0.00	1	70.90	70.40	-1	2,500	-0.04%
2021/10/08	1	74.20	0	0.00	74.30	1	2,827	0.04%
2021/10/07	0	0.00	1	71.80	73.50	-1	3,125	-0.03%
2021/10/06	0	0.00	1	70.90	70.80	-1	3,303	-0.03%
2021/10/04	1	70.20	0	0.00	70.20	1	3,370	0.03%
2021/10/01	1	71.60	5	70.10	70.60	-4	3,394	-0.12%
2021/09/29	1	71.50	0	0.00	72.10	1	3,414	0.03%
2021/09/28	3	73.10	0	0.00	72.90	3	3,470	0.09%
2021/09/27	2	75.65	5	76.02	74.30	-3	3,501	-0.09%
2021/09/24	1	74.00	0.3	74.70	74.40	0.7	3,447	0.02%
2021/09/23	40	74.58	36	74.69	74.20	4	3,508	0.11%
2021/09/22	3	74.27	2	74.10	74.90	1	3,634	0.03%
2021/09/17	0	0.00	2	72.40	72.50	-2	3,556	-0.06%
2021/09/16	0.4	70.80	0	0.00	70.50	0.4	3,562	0.01%
2021/09/15	0	0.00	1	70.40	70.10	-1	3,556	-0.03%
2021/09/14	0	0.00	1	70.00	70.60	-1	3,567	-0.03%
2021/09/08	0	0.00	1	70.00	69.30	-1	3,582	-0.03%
2021/09/01	1	71.10	0	0.00	71.40	1	3,611	0.03%
2021/08/30	0	0.00	2	72.45	71.90	-2	3,588	-0.06%
2021/08/25	0	0.00	2	71.00	71.00	-2	3,575	-0.06%
2021/08/24	1	70.40	0	0.00	70.00	1	3,580	0.03%
2021/08/23	2	70.50	10	69.57	70.50	-8	3,582	-0.22%
2021/08/20	0	0.00	20	68.05	67.80	-20	3,572	-0.56%
2021/08/18	1	69.10	1	69.70	69.80	0	3,546	0.00%
2021/08/17	0	0.00	1	69.50	69.50	-1	3,543	-0.03%
2021/08/16	1	69.10	0.2	69.50	69.50	0.8	3,534	0.02%
2021/08/12	1	71.30	0	0.00	71.20	1	3,504	0.03%
2021/08/11	2	72.50	0	0.00	72.20	2	3,500	0.06%
2021/08/10	6	70.80	8	71.41	72.90	-2	3,491	-0.06%
2021/08/09	1	72.10	0	0.00	72.00	1	3,502	0.03%
2021/08/06	3	72.70	1	72.50	72.50	2	3,490	0.06%
2021/08/05	1	73.40	0	0.00	73.30	1	3,506	0.03%
2021/08/04	0	0.00	2	74.25	74.20	-2	3,582	-0.06%
2021/08/03	0	0.00	2	73.20	73.30	-2	3,616	-0.06%
2021/08/02	10	74.00	3	73.73	74.00	7	3,588	0.20%
2021/07/30	1	74.20	3	74.60	74.20	-2	3,582	-0.06%
2021/07/29	2	76.25	7.1	76.14	76.00	-5.1	3,604	-0.14%
2021/07/28	10	74.90	6	75.82	76.10	4	3,565	0.11%
2021/07/27	2	77.70	0	0.00	77.60	2	3,546	0.06%
2021/07/26	4	79.63	3	79.80	79.10	1	3,527	0.03%
2021/07/23	2	79.45	5	78.84	78.60	-3	3,487	-0.09%
2021/07/22	2	78.50	11	78.89	79.10	-9	3,545	-0.25%
2021/07/21	11	77.80	3	78.17	76.90	8	3,547	0.23%
2021/07/20	9	79.01	1	78.50	79.10	8	3,441	0.23%
2021/07/19	0	0.00	2	79.85	80.50	-2	3,404	-0.06%
2021/07/16	1	80.10	5	80.44	79.80	-4	3,355	-0.12%
2021/07/15	16	79.68	4	79.00	78.80	12	3,200	0.37%
2021/07/14	11	78.66	82	78.83	79.00	-71	3,035	-2.34%
2021/07/13	1	76.30	41.3	76.33	77.00	-40.3	2,727	-1.48%
2021/07/12	0	74.60	3	74.47	74.70	-3	2,556	-0.12%
2021/07/09	20	74.10	0	0.00	74.80	20	2,564	0.78%
2021/07/08	3	76.57	1	76.90	75.70	2	2,555	0.08%
2021/07/07	0	76.30	1	76.00	76.30	-1	2,540	-0.04%
2021/07/06	1	75.30	3	76.43	75.10	-2	2,539	-0.08%
2021/07/05	38	76.75	9	76.73	76.80	29	2,552	1.14%
2021/07/02	6	75.98	12.2	76.70	76.20	-6.2	2,501	-0.25%
2021/07/01	2	75.55	7	75.73	75.40	-5	2,448	-0.20%
2021/06/30	1	75.20	2	76.00	76.00	-1	2,421	-0.04%
2021/06/29	19	75.83	6	76.07	76.00	13	2,314	0.56%
2021/06/28	2	71.70	4	71.95	72.00	-2	2,112	-0.09%
2021/06/25	0	0.00	7	70.06	70.30	-7	2,080	-0.34%
2021/06/23	0	0.00	2	67.50	68.30	-2	2,070	-0.10%
2021/06/21	0	67.30	0	0.00	67.00	0	2,087	0.00%
2021/06/17	2	68.00	0	0.00	67.90	2	2,137	0.09%
2021/06/16	2	67.10	0	0.00	67.50	2	2,179	0.09%
2021/06/15	1	66.90	0	67.60	67.40	1	2,275	0.04%
2021/06/11	1	68.70	0	0.00	67.80	1	2,299	0.04%
2021/06/10	0	0.00	2.4	68.54	69.40	-2.4	2,301	-0.10%
2021/06/08	0	0.00	2.1	66.30	66.20	-2.1	2,296	-0.09%
2021/06/07	1.1	64.62	0	0.00	66.00	1.1	2,328	0.05%
2021/06/04	0	0.00	1	65.90	65.90	-1	2,346	-0.04%
2021/06/01	1	67.20	1	67.70	67.50	0	2,399	0.00%
2021/05/31	2	66.20	0	0.00	66.20	2	2,417	0.08%
2021/05/28	0	0.00	0.1	66.70	66.20	-0.1	2,431	0.00%
2021/05/27	2	64.95	4	65.40	65.60	-2	2,454	-0.08%
2021/05/25	3	64.57	1.1	64.85	65.00	1.9	2,537	0.08%
2021/05/19	0	0.00	1	62.50	62.50	-1	2,681	-0.04%
2021/05/18	0	0.00	0.3	62.20	63.10	-0.3	2,714	-0.01%
2021/05/17	2	60.10	2	61.25	61.00	0	2,733	0.00%
2021/05/14	0	0.00	2	64.10	64.30	-2	2,711	-0.07%
2021/05/13	1	62.50	1	62.00	63.80	0	2,705	0.00%
2021/05/12	4.2	63.65	3	62.23	62.20	1.2	2,669	0.04%
2021/05/11	0.4	67.68	3	66.00	66.70	-2.6	2,602	-0.10%
2021/05/10	1	69.00	0	0.00	69.00	1	2,582	0.04%
2021/05/07	0	70.70	0	0.00	70.40	0	2,586	0.00%
2021/05/06	4	68.75	0	0.00	68.80	4	2,607	0.15%
2021/05/05	2	70.30	1.1	71.09	70.10	1	2,577	0.04%
2021/05/04	1.2	71.07	10	70.11	70.70	-8.9	2,596	-0.34%
2021/05/03	1	73.60	3	73.80	72.20	-2	2,631	-0.08%
2021/04/29	28	75.18	0	0.00	74.40	28	2,619	1.07%
2021/04/28	4	76.43	2.1	75.97	75.90	1.9	2,652	0.07%
2021/04/27	3	75.30	2	74.95	75.10	1	2,598	0.04%
2021/04/26	0.3	72.50	0	0.00	72.30	0.3	2,558	0.01%
2021/04/23	1	71.50	0	0.00	72.00	1	2,577	0.04%
2021/04/22	4	73.65	0	0.00	72.70	4	2,565	0.16%
2021/04/20	1	74.50	0	0.00	74.60	1	2,572	0.04%
2021/04/19	50	74.94	0	0.00	74.90	50	2,604	1.92%
2021/04/16	1	74.70	5	75.10	75.00	-4	2,702	-0.15%
2021/04/15	2	73.70	10	74.02	73.70	-8	2,689	-0.30%
2021/04/14	0	0.00	1	74.20	74.70	-1	2,659	-0.04%
2021/04/12	4	76.58	1	75.60	75.80	3	2,727	0.11%
2021/04/09	1	76.40	2	76.70	76.20	-1	2,928	-0.03%
2021/04/08	2	75.80	25	75.81	75.80	-23	2,908	-0.79%
2021/04/07	11	75.51	6	74.68	75.70	5	2,908	0.17%
2021/04/06	0	0.00	2	74.20	73.90	-2	2,893	-0.07%
2021/04/01	1	74.60	0	0.00	74.50	1	2,889	0.03%
2021/03/26	0	0.00	3	74.00	73.90	-3	2,933	-0.10%
2021/03/25	4	74.03	0	0.00	74.00	4	2,942	0.14%
2021/03/24	0.1	73.50	1	73.30	73.40	-0.9	2,968	-0.03%
2021/03/23	1	73.00	0	0.00	73.00	1	2,993	0.03%
2021/03/19	3	74.07	5	74.10	74.00	-2	3,033	-0.07%
2021/03/18	6	74.13	1	74.60	74.90	5	3,033	0.16%
2021/03/17	1	75.30	0	0.00	74.90	1	3,001	0.03%
2021/03/15	0	0.00	5.4	75.33	75.20	-5.4	3,091	-0.17%
2021/03/12	2	75.30	2	75.40	75.50	0	3,116	0.00%
2021/03/11	1	74.90	0	0.00	75.50	1	3,192	0.03%
2021/03/10	1	74.70	0	0.00	74.80	1	3,229	0.03%
2021/03/08	0	75.40	1	74.90	75.10	-1	3,303	-0.03%
2021/03/05	0	0.00	1	75.00	74.80	-1	3,315	-0.03%
2021/03/04	2	75.10	0	0.00	75.00	2	3,344	0.06%
2021/03/02	1	75.60	0	0.00	75.50	1	3,374	0.03%
2021/02/26	11	76.25	10	76.30	76.30	1	3,451	0.03%
2021/02/25	15	78.23	0	0.00	78.20	15	3,576	0.42%
2021/02/24	20	78.85	1	79.20	78.50	19	3,639	0.52%
2021/02/23	0	0.00	2	78.30	78.10	-2	3,625	-0.06%
2021/02/22	1	78.90	0	0.00	78.60	1	3,641	0.03%
2021/02/19	0	0.00	2	79.30	79.00	-2	3,640	-0.05%
2021/02/18	0	0.00	5.2	78.65	78.90	-5.2	3,663	-0.14%
2021/02/17	0	0.00	3	76.93	77.40	-3	3,699	-0.08%
2021/02/05	2	75.95	0	0.00	75.70	2	3,707	0.05%
2021/02/04	0	0.00	1	76.40	76.30	-1	3,762	-0.03%
2021/02/02	1	75.10	1	76.50	75.20	0	4,143	0.00%
2021/01/29	2	75.95	0	0.00	75.80	2	4,196	0.05%
2021/01/27	2	76.05	0	0.00	76.40	2	4,221	0.05%
2021/01/26	4	77.03	0	0.00	76.20	4	4,228	0.09%
2021/01/25	5	77.64	9	77.54	78.00	-4	4,216	-0.09%
2021/01/22	1.1	74.54	0	0.00	75.10	1.1	4,158	0.03%
2021/01/21	13	75.00	2	74.90	74.40	11	4,165	0.26%
2021/01/20	2	75.95	8	75.50	75.30	-6	4,152	-0.14%
2021/01/19	1	76.20	0	0.00	76.70	1	4,161	0.02%
2021/01/18	2	76.20	0	0.00	76.40	2	4,152	0.05%
2021/01/15	1	77.50	0	0.00	77.20	1	4,118	0.02%
2021/01/14	6.1	78.55	1	78.30	78.60	5.1	4,119	0.12%
2021/01/13	5	78.70	0	0.00	78.40	5	4,163	0.12%
2021/01/12	7.1	80.06	9	80.31	78.90	-1.9	4,152	-0.05%
2021/01/11	6	80.62	4	80.98	80.70	2	4,179	0.05%
2021/01/07	1	79.20	0	0.00	79.00	1	4,425	0.02%
2021/01/06	5	79.78	0	0.00	78.80	5	4,420	0.11%
2021/01/05	10	81.30	161	80.46	80.40	-151	4,365	-3.46%	大賣/鉅額交易
2021/01/04	153	83.66	3	82.43	81.50	150	4,336	3.46%	大買/鉅額交易
2020/12/31	0	0.00	8	77.20	77.70	-8	4,127	-0.19%
2020/12/30	2	77.10	0	0.00	77.70	2	4,112	0.05%
2020/12/28	4	77.60	0	0.00	77.80	4	4,111	0.10%
2020/12/24	3	77.80	1	77.40	77.30	2	4,104	0.05%
2020/12/23	0	0.00	5	77.32	77.60	-5	4,157	-0.12%
2020/12/18	3	76.97	0	0.00	77.20	3	4,464	0.07%
2020/12/17	1	77.70	0	0.00	78.70	1	4,486	0.02%
2020/12/16	0	0.00	1	76.60	77.30	-1	4,524	-0.02%
2020/12/15	2	76.35	0	0.00	75.90	2	4,621	0.04%
2020/12/11	2	76.25	1	77.70	78.10	1	4,859	0.02%
2020/12/10	3	78.03	1	77.90	77.50	2	4,866	0.04%
2020/12/09	25	79.90	1	79.50	79.50	24	4,860	0.49%
2020/12/08	3	79.60	0	0.00	79.50	3	4,881	0.06%
2020/12/07	0	80.00	0	0.00	80.00	0	4,946	0.00%
2020/12/04	1	80.40	0	0.00	80.90	1	4,942	0.02%
2020/12/03	5	81.20	0	0.00	81.50	5	4,982	0.10%
2020/12/02	6	83.63	16	82.72	83.40	-10	5,117	-0.20%
2020/12/01	24	82.28	0	0.00	82.30	24	5,187	0.46%
2020/11/30	1	83.00	0	0.00	82.70	1	5,368	0.02%
2020/11/26	0	0.00	2	84.50	83.30	-2	6,032	-0.03%
2020/11/25	8	84.19	1	84.50	83.10	7	6,291	0.11%
2020/11/24	6	84.38	8	84.53	84.60	-2	6,492	-0.03%
2020/11/23	4	82.58	3	83.10	83.10	1	6,702	0.01%
2020/11/19	0	0.00	5	81.60	81.80	-5	7,057	-0.07%
2020/11/18	1	80.30	10	81.18	80.30	-9	7,306	-0.12%
2020/11/17	0	0.00	20	80.70	80.20	-20	7,399	-0.27%
2020/11/16	0	0.00	5	80.90	80.80	-5	7,421	-0.07%
2020/11/13	0	0.00	1	82.00	81.80	-1	7,428	-0.01%
2020/11/12	5.1	81.79	13	81.25	80.80	-7.9	7,519	-0.10%
2020/11/11	33	83.47	7	82.59	82.00	26	7,531	0.35%
2020/11/10	4	81.13	1	81.10	81.00	3	7,296	0.04%
2020/11/09	2	79.30	30	79.90	79.40	-28	7,174	-0.39%
2020/11/06	1	79.80	0	0.00	79.30	1	7,165	0.01%
2020/11/05	0	0.00	1	78.30	78.70	-1	7,157	-0.01%
2020/11/04	0	0.00	3	78.73	78.80	-3	7,140	-0.04%
2020/10/29	0	0.00	7	74.90	76.80	-7	7,040	-0.10%
2020/10/28	2	76.20	0	0.00	76.20	2	7,014	0.03%
2020/10/27	0	0.00	4	78.00	78.50	-4	6,982	-0.06%
2020/10/26	1	76.10	0	77.00	76.10	1	6,938	0.01%
2020/10/22	1	77.20	2	77.85	77.40	-1	6,931	-0.01%
2020/10/21	6	78.47	5	77.56	78.10	1	6,890	0.01%
2020/10/20	4	79.40	1	79.90	79.90	3	6,834	0.04%
2020/10/19	6	81.05	3	81.17	80.90	3	6,801	0.04%
2020/10/16	14	80.26	3	81.07	79.70	11	6,727	0.16%
2020/10/15	17	79.41	10	78.82	80.10	7	6,535	0.11%
2020/10/14	2	74.90	5	75.14	74.90	-3	6,360	-0.05%
2020/10/13	0	0.00	1	75.60	75.60	-1	6,355	-0.02%
2020/10/12	1	76.00	1	77.20	76.30	0	6,359	0.00%
2020/10/07	1	77.70	3.1	77.77	77.70	-2.1	6,387	-0.03%
2020/10/06	31	77.31	1	77.30	77.40	30	6,384	0.47%
2020/10/05	4	76.35	6	75.92	76.60	-2	6,387	-0.03%
2020/09/30	1	75.50	3	76.43	76.40	-2	6,386	-0.03%
2020/09/29	2	76.20	0	0.00	76.00	2	6,397	0.03%
2020/09/28	3	76.47	2	76.45	77.00	1	6,451	0.02%
2020/09/25	8	75.54	7	74.57	74.60	1	6,478	0.02%
2020/09/24	4	76.98	7	78.26	76.60	-3	6,380	-0.05%
2020/09/23	10	79.48	7	79.03	78.30	3	6,315	0.05%
2020/09/22	3	81.77	1	81.90	81.30	2	6,232	0.03%
2020/09/21	1	84.00	103	83.30	82.80	-102	6,183	-1.65%	大賣/鉅額交易
2020/09/18	3	82.87	9	83.29	82.70	-6	6,137	-0.10%
2020/09/17	13	83.50	11	83.29	83.90	2	6,020	0.03%
2020/09/16	104	80.47	5	80.38	80.10	99	5,739	1.72%	大買/
2020/09/15	1	80.10	4	80.58	80.50	-3	5,706	-0.05%
2020/09/14	2	79.40	1	79.80	79.40	1	5,699	0.02%
2020/09/11	1	79.90	4	79.65	79.90	-3	5,627	-0.05%
2020/09/10	1	79.40	2	79.75	79.00	-1	5,567	-0.02%
2020/09/09	2	79.85	2	78.85	80.70	0	5,474	0.00%
2020/09/08	3	80.23	2	79.85	80.20	1	5,407	0.02%
2020/09/07	2	79.90	16	79.53	79.40	-14	5,325	-0.26%
2020/09/04	5	82.10	5	82.58	82.70	0	5,167	0.00%
2020/09/03	11	84.55	27	84.69	83.90	-16	5,049	-0.32%
2020/09/02	22	85.32	44	85.03	85.10	-22	4,860	-0.45%
2020/09/01	21	83.93	49	85.10	82.50	-28	4,625	-0.61%
2020/08/31	18	82.50	20	82.87	82.50	-2	4,152	-0.05%
2020/08/28	22	79.95	25	79.22	79.60	-3	3,880	-0.08%
2020/08/27	42	77.06	35	78.26	79.00	7	3,587	0.20%
2020/08/26	10	75.60	21	75.81	75.80	-11	3,223	-0.34%
2020/08/25	12	75.61	16	75.27	75.00	-4	3,051	-0.13%
2020/08/24	13	73.35	9	73.07	74.00	4	2,725	0.15%
2020/08/21	1	69.30	13	68.38	69.70	-12	2,459	-0.49%
2020/08/20	12	65.69	7	64.99	65.80	5	2,365	0.21%
2020/08/19	6	68.15	2	68.60	67.70	4	2,285	0.18%
2020/08/18	7	70.46	18	69.63	69.40	-11	2,198	-0.50%
2020/08/17	0	0.00	14	69.10	69.40	-14	2,076	-0.67%
2020/08/14	0	0.00	16	67.01	67.40	-16	2,008	-0.80%
2020/08/13	1	67.30	2	67.95	67.10	-1	2,008	-0.05%
2020/08/12	0	0.00	12	67.03	67.10	-12	1,986	-0.60%
2020/08/11	0	0.00	6	66.17	66.10	-6	1,959	-0.31%
2020/08/05	1	64.70	5	65.08	65.20	-4	2,005	-0.20%
2020/08/03	1	63.70	0	0.00	63.80	1	2,058	0.05%
2020/07/31	3	64.00	1	64.30	64.30	2	2,070	0.10%
2020/07/30	0	0.00	7	64.19	64.20	-7	2,053	-0.34%
2020/07/29	6	62.60	0	0.00	62.60	6	2,038	0.29%
2020/07/28	3	62.47	4	63.03	62.50	-1	2,038	-0.05%
2020/07/27	4	62.05	1	62.50	62.00	3	2,034	0.15%
2020/07/24	3	64.20	0	0.00	63.30	3	2,042	0.15%
2020/07/22	0	0.00	2	65.65	65.70	-2	2,041	-0.10%
2020/07/21	1	65.40	0	0.00	65.00	1	2,035	0.05%
2020/07/17	7	65.76	0	0.00	65.00	7	2,062	0.34%
2020/07/16	0	0.00	1	66.30	66.50	-1	2,076	-0.05%
2020/07/15	1	65.70	0	0.00	65.90	1	2,070	0.05%
2020/07/14	3	68.07	100	67.52	68.00	-97	2,079	-4.66%
2020/07/13	0	0.00	2	69.00	68.70	-2	2,052	-0.10%
2020/07/10	6	68.63	2	69.05	69.10	4	2,071	0.19%
2020/07/09	1	70.10	2	70.85	70.30	-1	2,067	-0.05%
2020/07/07	7	70.17	5	70.48	70.40	2	2,043	0.10%
2020/07/06	1	69.60	2	69.75	69.50	-1	2,043	-0.05%
2020/07/03	0	0.00	1	66.80	67.00	-1	2,054	-0.05%
2020/07/02	1	66.20	1	66.90	66.90	0	2,083	0.00%
2020/07/01	3	66.50	5	66.36	66.40	-2	2,071	-0.10%
2020/06/29	1	62.20	1	62.40	62.40	0	2,124	0.00%
2020/06/23	2	63.85	0	0.00	64.00	2	2,125	0.09%
2020/06/22	8	64.30	0	0.00	64.50	8	2,130	0.38%
2020/06/19	11	63.49	1	63.80	63.60	10	2,145	0.47%
2020/06/18	1	63.50	0	0.00	63.50	1	2,109	0.05%
2020/06/16	4	63.18	2	63.55	63.20	2	2,158	0.09%
2020/06/15	2	62.60	0	0.00	62.20	2	2,214	0.09%
2020/06/12	1	62.00	2	62.95	63.20	-1	2,240	-0.04%
2020/06/11	2	65.00	0	0.00	63.90	2	2,261	0.09%
2020/06/09	3	66.67	2	66.65	66.80	1	2,355	0.04%
2020/06/08	2	67.25	0	0.00	66.10	2	2,431	0.08%
2020/06/05	10	67.20	0	0.00	66.60	10	2,432	0.41%
2020/06/03	1	65.20	0	0.00	65.40	1	2,409	0.04%
2020/06/02	1	64.90	0	0.00	64.50	1	2,399	0.04%
2020/06/01	0	0.00	4	64.30	64.30	-4	2,387	-0.17%
2020/05/28	1	64.30	0	0.00	63.90	1	2,379	0.04%
2020/05/27	0	0.00	1	63.90	64.00	-1	2,367	-0.04%
2020/05/26	7	62.84	0	0.00	62.40	7	2,363	0.30%
2020/05/22	1	62.70	0	0.00	62.50	1	2,439	0.04%
2020/05/19	0	0.00	0	63.20	63.20	0	2,467	0.00%
2020/05/18	3	61.70	4	62.63	62.10	-1	2,457	-0.04%
2020/05/15	5	62.04	0	0.00	61.80	5	2,449	0.20%
2020/05/14	2	62.35	0	0.00	62.30	2	2,428	0.08%
2020/05/12	1	64.80	0	0.00	64.40	1	2,399	0.04%
2020/05/11	1	64.10	1	64.70	65.60	0	2,366	0.00%
2020/05/08	1	62.40	0	0.00	62.00	1	2,319	0.04%
2020/05/07	14	62.41	1	62.90	62.40	13	2,310	0.56%
2020/05/04	6	61.33	0	0.00	61.50	6	2,313	0.26%
2020/04/28	0	0.00	1	61.50	61.50	-1	2,313	-0.04%
2020/04/23	0	0.00	3	59.57	59.30	-3	2,344	-0.13%
2020/04/22	1	57.40	6	58.02	58.80	-5	2,318	-0.22%
2020/04/21	13	58.81	20	59.06	57.80	-7	2,299	-0.30%
2020/04/20	2	60.10	0	0.00	60.50	2	2,277	0.09%
2020/04/17	19	62.08	0	0.00	60.20	19	2,266	0.84%
2020/04/16	0	0.00	10	61.20	61.50	-10	2,224	-0.45%
2020/04/15	0	0.00	1	61.70	61.50	-1	2,208	-0.05%
2020/04/14	0	0.00	2	60.25	60.10	-2	2,184	-0.09%
2020/04/13	1	59.30	0	0.00	59.40	1	2,166	0.05%
2020/04/10	0	0.00	1	59.60	60.00	-1	2,179	-0.05%
2020/04/09	12	60.10	1	61.80	59.00	11	2,195	0.50%
2020/04/08	0	0.00	8	59.16	58.80	-8	2,147	-0.37%
2020/04/07	0	0.00	1	55.60	55.60	-1	2,060	-0.05%
2020/04/06	1	54.00	3	54.10	54.20	-2	2,008	-0.10%
2020/04/01	4	54.75	4	54.15	54.20	0	1,992	0.00%
2020/03/31	0	0.00	1	52.20	52.30	-1	1,894	-0.05%
2020/03/30	3	50.50	2	51.00	51.00	1	1,870	0.05%
2020/03/27	5	52.44	0	0.00	51.30	5	1,859	0.27%
2020/03/25	0	0.00	5	52.20	52.00	-5	1,876	-0.27%
2020/03/24	3	48.68	0	0.00	48.30	3	1,852	0.16%
2020/03/23	1	46.10	0	0.00	46.10	1	1,856	0.05%
2020/03/20	2	48.65	1	47.50	49.05	1	1,842	0.05%
2020/03/19	2	45.60	1	45.35	45.10	1	1,806	0.06%
2020/03/18	1	50.90	1	50.00	50.10	0	1,746	0.00%
2020/03/17	7	52.26	5	53.70	52.10	2	1,719	0.12%
2020/03/16	8	56.68	0	0.00	55.50	8	1,688	0.47%
2020/03/13	7	55.00	8	56.48	57.60	-1	1,672	-0.06%
2020/03/12	57	63.34	1	60.70	60.80	56	1,588	3.53%
2020/03/11	8	67.95	5	68.80	67.30	3	1,505	0.20%
2020/03/10	2	67.30	2	68.20	68.00	0	1,551	0.00%
2020/03/09	2	68.50	0	0.00	68.20	2	1,545	0.13%
2020/03/05	0	0.00	2	70.00	70.60	-2	1,562	-0.13%
2020/03/04	0	0.00	8	68.89	69.10	-8	1,559	-0.51%
2020/03/03	2	69.50	0	0.00	69.10	2	1,583	0.13%
2020/02/27	1	68.60	0	0.00	69.00	1	1,603	0.06%
2020/02/26	1	68.90	0	0.00	69.00	1	1,602	0.06%
2020/02/25	5	69.40	0	0.00	69.10	5	1,570	0.32%
2020/02/21	1	71.50	0	0.00	71.50	1	1,503	0.07%
2020/02/19	3	71.87	0	0.00	71.90	3	1,536	0.20%
2020/02/17	2	71.90	0	0.00	72.10	2	1,566	0.13%
2020/02/14	1	72.50	2	72.55	72.50	-1	1,575	-0.06%
2020/02/13	2	72.60	4	72.68	72.40	-2	1,579	-0.13%
2020/02/12	1	72.10	0	0.00	72.20	1	1,610	0.06%
2020/02/11	3	71.07	1	71.50	71.80	2	1,647	0.12%
2020/02/10	1	71.50	0	0.00	70.90	1	1,713	0.06%
2020/02/06	0	0.00	1	72.00	72.00	-1	1,835	-0.05%
2020/02/05	1	71.10	1	70.60	71.00	0	1,894	0.00%
2020/02/04	1	70.40	4	70.40	70.30	-3	2,001	-0.15%
2020/02/03	16	68.48	7	68.16	68.90	9	2,110	0.43%
2020/01/31	0	0.00	1	70.80	70.70	-1	2,123	-0.05%
2020/01/30	2	71.15	1	71.40	70.10	1	2,168	0.05%
2020/01/16	5	75.40	0	0.00	75.60	5	2,190	0.23%
2020/01/07	1	74.30	0	0.00	74.50	1	2,273	0.04%
2020/01/06	0	0.00	2	75.00	74.30	-2	2,279	-0.09%
2020/01/03	10	76.50	0	0.00	75.70	10	2,275	0.44%
2020/01/02	0	0.00	3	76.00	76.30	-3	2,264	-0.13%
2019/12/31	1	75.60	3	75.40	75.50	-2	2,270	-0.09%
2019/12/30	17	75.54	0	0.00	75.50	17	2,270	0.75%
2019/12/27	0	0.00	2	75.70	75.90	-2	2,268	-0.09%
2019/12/26	2	75.80	4	75.90	75.80	-2	2,268	-0.09%
2019/12/23	5	75.54	0	0.00	75.30	5	2,369	0.21%
2019/12/19	1	75.70	1	75.90	75.70	0	2,387	0.00%
2019/12/18	5	75.66	1	75.60	75.60	4	2,390	0.17%
2019/12/17	0	0.00	1	74.90	75.20	-1	2,392	-0.04%
2019/12/16	1	74.40	0	0.00	74.60	1	2,422	0.04%
2019/12/11	0	0.00	15	75.17	74.80	-15	2,569	-0.58%
2019/12/10	0	0.00	15	75.03	75.10	-15	2,576	-0.58%
2019/12/09	1	75.10	0	0.00	74.70	1	2,588	0.04%
2019/12/06	0	0.00	1	75.60	75.50	-1	2,605	-0.04%
2019/12/05	0	0.00	2	75.75	75.80	-2	2,656	-0.08%
2019/12/04	1	73.90	0	0.00	74.00	1	2,687	0.04%
2019/12/03	7	74.16	1	74.10	74.20	6	2,770	0.22%
2019/12/02	16	74.05	3	74.27	74.50	13	2,878	0.45%
2019/11/29	11	74.82	0	0.00	75.00	11	3,123	0.35%
2019/11/28	1	75.40	0	0.00	75.10	1	3,153	0.03%
2019/11/27	20	74.90	2	75.10	74.90	18	3,158	0.57%
2019/11/26	20	75.20	5	75.10	75.20	15	3,164	0.47%
2019/11/25	2	74.95	0	0.00	74.90	2	3,207	0.06%
2019/11/22	0	0.00	1	75.20	75.10	-1	3,309	-0.03%
2019/11/20	1	75.10	2	75.45	75.10	-1	3,336	-0.03%
2019/11/19	0	0.00	2	75.70	75.20	-2	3,326	-0.06%
2019/11/15	2	74.05	0	0.00	74.10	2	3,322	0.06%
2019/11/13	2	75.20	3	75.10	75.10	-1	3,341	-0.03%
2019/11/12	3	74.07	0	0.00	74.20	3	3,370	0.09%
2019/11/11	3	74.33	0	0.00	73.60	3	3,397	0.09%
2019/11/08	2	75.10	3	75.23	75.00	-1	3,389	-0.03%
2019/11/07	9	74.83	0	0.00	74.50	9	3,402	0.26%
2019/11/06	3	75.57	5	75.66	75.80	-2	3,349	-0.06%
2019/11/05	9	74.42	2	74.55	74.50	7	3,319	0.21%
2019/11/04	1	74.60	0	0.00	74.40	1	3,306	0.03%
2019/11/01	9	75.04	12	74.95	74.90	-3	3,263	-0.09%
2019/10/31	64	76.26	5	76.20	76.00	59	3,189	1.85%
2019/10/30	4	77.68	1	78.30	78.10	3	3,079	0.10%
2019/10/29	2	77.60	6	77.52	77.60	-4	3,051	-0.13%
2019/10/28	5	78.62	1	78.70	78.60	4	3,016	0.13%
2019/10/25	0	0.00	1	80.20	80.10	-1	2,977	-0.03%
2019/10/22	1	81.00	0	0.00	80.60	1	2,996	0.03%
2019/10/21	11	80.98	0	0.00	80.80	11	3,002	0.37%
2019/10/18	1	83.00	0	0.00	81.00	1	3,026	0.03%
2019/10/17	0	0.00	1	81.30	81.20	-1	2,964	-0.03%
2019/10/15	1	80.60	0	0.00	80.60	1	2,957	0.03%
2019/10/14	4	81.55	0	0.00	81.00	4	2,958	0.14%
2019/10/09	1	80.00	1	81.00	81.00	0	2,945	0.00%
2019/10/08	1	80.80	0	0.00	80.60	1	2,935	0.03%
2019/10/07	0	0.00	1	82.90	81.90	-1	2,919	-0.03%
2019/10/04	2	82.00	0	0.00	81.90	2	2,893	0.07%
2019/10/03	1	82.00	0	0.00	82.00	1	2,895	0.03%
2019/10/01	0	0.00	1	82.30	82.30	-1	2,883	-0.03%
2019/09/27	2	81.40	11	81.69	81.60	-9	2,870	-0.31%
2019/09/26	5	84.00	0	0.00	83.30	5	2,833	0.18%
2019/09/25	0	0.00	1	83.20	83.80	-1	2,796	-0.04%
2019/09/24	0	0.00	4	83.73	83.00	-4	2,801	-0.14%
2019/09/23	0	0.00	2	83.00	82.80	-2	2,766	-0.07%
2019/09/20	0	0.00	1	83.20	83.00	-1	2,772	-0.04%
2019/09/09	1	80.50	1	81.60	81.50	0	2,612	0.00%
2019/09/06	0	0.00	3	82.00	82.10	-3	2,543	-0.12%
2019/09/05	13	81.32	11	81.69	81.90	2	2,451	0.08%
2019/09/04	16	81.39	17	81.54	82.00	-1	2,365	-0.04%
2019/09/03	6	80.90	10	81.01	80.70	-4	2,259	-0.18%
2019/08/29	0	0.00	6	78.50	78.80	-6	1,932	-0.31%
2019/08/28	1	80.60	2	80.05	79.30	-1	1,914	-0.05%
2019/08/27	9	79.91	0	0.00	79.20	9	1,862	0.48%
2019/08/26	2	76.75	1	77.10	77.00	1	1,752	0.06%
2019/08/23	0	0.00	1	77.80	77.80	-1	1,743	-0.06%
2019/08/22	2	77.80	1	78.00	77.80	1	1,743	0.06%
2019/08/21	0	0.00	1	78.10	78.10	-1	1,741	-0.06%
2019/08/19	1	77.50	0	0.00	77.80	1	1,724	0.06%
2019/08/16	0	0.00	1	78.10	78.00	-1	1,719	-0.06%
2019/08/15	2	76.85	1	77.70	77.90	1	1,728	0.06%
2019/08/13	10	77.00	0	0.00	77.20	10	1,703	0.59%
2019/08/12	0	0.00	6	76.43	76.90	-6	1,729	-0.35%
2019/08/08	0	0.00	1	74.00	73.70	-1	1,715	-0.06%
2019/08/07	1	72.50	7	73.01	73.10	-6	1,763	-0.34%
2019/08/06	43	73.88	32	74.03	74.80	11	1,788	0.62%
2019/08/05	2	75.95	0	0.00	75.10	2	1,838	0.11%
2019/08/02	4	76.55	0	0.00	75.80	4	1,915	0.21%
2019/08/01	1	77.80	4	78.28	78.20	-3	1,926	-0.16%
2019/07/31	6	78.03	0	0.00	78.30	6	1,978	0.30%
2019/07/29	0	0.00	26	78.90	78.50	-26	2,026	-1.28%
2019/07/26	0	0.00	2	79.30	79.00	-2	2,048	-0.10%
2019/07/25	4	78.95	0	0.00	79.20	4	2,053	0.19%
2019/07/23	0	0.00	2	78.00	77.70	-2	2,090	-0.10%
2019/07/22	0	0.00	4	77.35	77.50	-4	2,094	-0.19%
2019/07/19	0	0.00	7	75.90	75.80	-7	2,071	-0.34%
2019/07/17	1	75.40	0	0.00	75.40	1	2,123	0.05%
2019/07/12	0	0.00	11	76.25	76.30	-11	2,269	-0.48%
2019/07/10	10	75.10	0	0.00	75.20	10	2,481	0.40%
2019/07/08	10	74.30	0	0.00	74.50	10	2,582	0.39%
2019/07/04	4	74.20	3	74.53	74.40	1	2,641	0.04%
2019/07/03	17	74.34	0	0.00	74.00	17	2,657	0.64%
2019/07/02	0	0.00	1	74.70	74.70	-1	2,677	-0.04%
2019/07/01	0	0.00	2	74.45	74.50	-2	2,702	-0.07%
2019/06/28	1	72.60	0	0.00	73.20	1	2,717	0.04%
2019/06/27	0	0.00	4	73.48	73.60	-4	2,782	-0.14%
2019/06/26	5	72.44	1	72.80	73.00	4	2,778	0.14%
2019/06/25	4	73.73	2	74.25	72.90	2	2,776	0.07%
2019/06/21	0	0.00	3	72.90	72.00	-3	2,805	-0.11%
2019/06/20	0	0.00	1	71.50	72.40	-1	2,813	-0.04%
2019/06/19	0	0.00	1	71.20	71.10	-1	2,896	-0.03%
2019/06/18	2	70.05	0	0.00	70.00	2	2,936	0.07%
2019/06/17	1	70.00	1	70.60	70.50	0	3,057	0.00%
2019/06/14	0	0.00	1	70.60	70.50	-1	3,155	-0.03%
2019/06/11	0	0.00	1	70.90	70.60	-1	3,487	-0.03%
2019/06/10	0	0.00	2	70.30	70.50	-2	3,491	-0.06%
2019/06/06	1	69.00	0	0.00	69.10	1	3,513	0.03%
2019/06/05	2	69.70	2	69.90	69.60	0	3,537	0.00%
2019/06/03	2	69.45	0	0.00	69.60	2	3,580	0.06%
2019/05/31	0	0.00	1	70.70	70.80	-1	3,592	-0.03%
2019/05/30	1	70.40	0	0.00	70.30	1	3,624	0.03%
2019/05/29	0	0.00	1	70.10	70.10	-1	3,673	-0.03%
2019/05/24	3	69.73	1	69.80	69.80	2	3,827	0.05%
2019/05/23	7	69.99	6	70.10	70.10	1	3,829	0.03%
2019/05/22	2	70.10	3	70.17	70.40	-1	3,843	-0.03%
2019/05/21	0	0.00	3	68.77	69.50	-3	3,853	-0.08%
2019/05/20	4	67.73	1	67.70	67.50	3	3,903	0.08%
2019/05/17	5	68.70	6	68.45	68.50	-1	3,911	-0.03%
2019/05/16	3	69.50	10	69.73	69.70	-7	3,894	-0.18%
2019/05/15	8	69.25	2	69.55	69.20	6	3,886	0.15%
2019/05/14	5	68.52	3	68.73	69.30	2	3,919	0.05%
2019/05/13	4	70.63	1	70.20	70.20	3	3,910	0.08%
2019/05/10	8	73.99	1	73.50	73.50	7	3,847	0.18%
2019/05/09	2	76.20	11	77.18	75.80	-9	3,794	-0.24%
2019/05/08	6	77.67	0	0.00	77.50	6	3,787	0.16%
2019/05/07	3	78.57	20	78.82	78.70	-17	3,763	-0.45%
2019/05/06	1	79.90	10	79.48	79.50	-9	3,772	-0.24%
2019/05/03	0	0.00	3	81.47	81.10	-3	3,773	-0.08%
2019/04/30	0	0.00	1	80.00	80.00	-1	3,910	-0.03%
2019/04/29	2	78.90	7	78.70	78.60	-5	3,962	-0.13%
2019/04/26	1	79.90	0	0.00	80.00	1	3,981	0.03%
2019/04/25	2	80.85	0	0.00	80.80	2	3,983	0.05%
2019/04/24	3	81.13	2	81.40	80.80	1	4,000	0.02%
2019/04/23	11	81.48	4	82.08	81.10	7	4,027	0.17%
2019/04/22	14	82.33	8	81.83	81.80	6	4,006	0.15%
2019/04/18	3	80.50	0	0.00	80.10	3	3,974	0.08%
2019/04/17	3	82.23	35.1	83.79	82.00	-32.1	3,968	-0.81%
2019/04/16	46	82.82	51	83.29	83.40	-5	3,921	-0.13%
2019/04/15	45	82.56	7	82.07	82.80	38	3,849	0.99%
2019/04/11	4	79.95	0	0.00	79.90	4	3,945	0.10%
2019/04/10	1	80.90	0	0.00	80.90	1	4,001	0.02%
2019/04/09	1	81.60	2	81.60	81.60	-1	4,012	-0.03%
2019/04/08	4	81.30	7	81.57	81.50	-3	4,052	-0.07%
2019/04/03	0	0.00	13	80.81	80.60	-13	4,051	-0.32%
2019/04/02	7	81.21	0	0.00	81.10	7	4,059	0.17%
2019/04/01	3	82.20	1	82.00	82.00	2	4,061	0.05%
2019/03/29	3	80.70	29	80.90	81.00	-26	3,987	-0.65%
2019/03/28	2	80.50	1	80.50	80.50	1	4,008	0.02%
2019/03/27	5	80.90	6	81.00	80.90	-1	4,039	-0.02%
2019/03/26	2	81.80	0	0.00	81.60	2	4,075	0.05%
2019/03/22	10	83.50	10	81.70	81.70	0	4,118	0.00%
2019/03/21	10	83.30	9.3	82.83	82.80	0.7	4,101	0.02%
2019/03/20	19	82.92	48	82.38	82.80	-29	4,119	-0.70%
2019/03/19	0	0.00	2	81.80	81.70	-2	4,097	-0.05%
2019/03/18	51	80.77	17	81.51	81.60	34	4,130	0.82%
2019/03/15	7	76.70	0	0.00	76.50	7	3,954	0.18%
2019/03/14	1	76.80	23	77.30	76.70	-22	3,935	-0.56%
2019/03/12	5	79.10	0	0.00	78.70	5	3,938	0.13%
2019/03/11	2	78.90	0	0.00	78.80	2	3,943	0.05%
2019/03/08	1	76.60	1	77.70	78.20	0	4,004	0.00%
2019/03/07	0	0.00	2	78.40	77.70	-2	4,032	-0.05%
2019/03/06	3	78.13	1	78.20	78.10	2	4,069	0.05%
2019/03/05	1	77.50	1	77.30	77.40	0	4,202	0.00%
2019/03/04	0	0.00	7	79.03	78.70	-7	4,188	-0.17%
2019/02/27	0	0.00	4	78.68	78.60	-4	4,145	-0.10%
2019/02/26	11	79.04	4	79.08	78.80	7	4,137	0.17%
2019/02/25	3	78.43	15	78.77	78.90	-12	4,080	-0.29%
2019/02/22	0	0.00	1	77.30	77.10	-1	4,000	-0.02%
2019/02/21	1	77.70	8	77.79	77.60	-7	4,007	-0.17%
2019/02/20	11	77.11	6	77.20	77.30	5	3,990	0.13%
2019/02/19	12	77.58	15	77.38	77.20	-3	3,955	-0.08%
2019/02/18	6	76.00	30	76.45	76.50	-24	3,889	-0.62%
2019/02/15	14	75.61	5	76.42	75.40	9	3,863	0.23%
2019/02/14	4	76.03	0	0.00	76.10	4	3,842	0.10%
2019/02/13	11	76.45	7	76.96	76.30	4	3,813	0.10%
2019/02/12	8	75.51	5	75.40	75.70	3	3,760	0.08%
2019/02/11	24	76.26	5.2	76.17	76.30	18.9	3,724	0.51%
2019/01/30	1	76.00	6	75.90	75.40	-5	3,703	-0.14%
2019/01/28	0	0.00	4	76.30	76.20	-4	3,652	-0.11%
2019/01/25	6	75.58	0	0.00	75.60	6	3,646	0.16%
2019/01/24	2	76.50	2	76.95	76.50	0	3,606	0.00%
2019/01/23	0	0.00	10	77.16	77.30	-10	3,604	-0.28%
2019/01/22	14	75.73	5	75.50	75.50	9	3,566	0.25%
2019/01/21	8	78.03	0	0.00	77.50	8	3,489	0.23%
2019/01/18	6	78.50	0	0.00	78.70	6	3,424	0.18%
2019/01/15	0	0.00	2	81.50	81.00	-2	3,446	-0.06%
2019/01/14	0	0.00	1	79.70	79.80	-1	3,408	-0.03%
2019/01/11	1	79.60	0	0.00	79.60	1	3,413	0.03%
2019/01/10	10.5	81.27	0	0.00	80.60	10.5	3,390	0.31%
2019/01/09	2	81.45	0.1	80.90	80.60	1.9	3,377	0.06%
2019/01/08	0	0.00	2	81.90	82.50	-2	3,328	-0.06%
2019/01/07	6	83.37	1	82.40	82.00	5	3,293	0.15%
2019/01/04	3	82.93	29	83.25	83.10	-26	3,226	-0.81%
2019/01/03	3	81.93	13	82.13	82.20	-10	3,165	-0.32%
2019/01/02	3	82.47	4	81.43	80.90	-1	3,059	-0.03%
2018/12/28	2	79.80	6	79.60	79.90	-4	2,974	-0.13%
2018/12/27	1	79.00	1	79.90	79.00	0	2,964	0.00%
2018/12/24	0	0.00	5	79.70	80.50	-5	2,843	-0.18%
2018/12/19	1	79.40	0	0.00	78.80	1	2,767	0.04%
2018/12/18	1	78.90	1	79.00	78.60	0	2,707	0.00%
2018/12/17	4	81.10	3	79.73	79.10	1	2,711	0.04%
2018/12/14	6	80.47	5	80.86	80.90	1	2,682	0.04%
2018/12/13	0	0.00	4	79.45	80.00	-4	2,665	-0.15%
2018/12/12	5	80.58	11	80.78	80.50	-6	2,751	-0.22%
2018/12/11	13	79.95	4	79.33	80.50	9	2,727	0.33%
2018/12/10	0	0.00	3	76.87	77.30	-3	2,619	-0.11%
2018/12/06	6	75.35	7	73.91	74.20	-1	2,591	-0.04%
2018/12/05	2	76.70	0	0.00	76.80	2	2,574	0.08%
2018/12/03	1	78.60	10	79.50	79.50	-9	2,563	-0.35%
2018/11/29	6	77.85	2	77.70	77.00	4	2,526	0.16%
2018/11/28	5	77.64	4	76.55	77.50	1	2,469	0.04%
2018/11/21	0	0.00	2	74.25	73.80	-2	2,251	-0.09%
2018/11/20	1	74.60	2	75.20	74.00	-1	2,246	-0.04%
2018/11/19	0	0.00	2	74.80	74.70	-2	2,228	-0.09%
2018/11/15	2	73.20	0	0.00	73.90	2	2,186	0.09%
2018/11/13	2	72.00	12	71.87	73.20	-10	2,206	-0.45%
2018/11/12	1	73.40	1.1	73.48	73.30	-0.1	2,190	0.00%
2018/11/09	10	73.12	11	74.31	73.50	-1	2,193	-0.05%
2018/11/08	2	74.40	0	0.00	73.90	2	2,154	0.09%
2018/11/06	22	74.10	0	0.00	71.50	22	2,124	1.04%
2018/11/02	0	0.00	1	72.70	72.80	-1	2,116	-0.05%
2018/11/01	0	0.00	3	72.30	72.30	-3	2,118	-0.14%
2018/10/31	0	0.00	5	70.84	72.00	-5	2,107	-0.24%
2018/10/30	8	67.99	4	68.48	68.80	4	2,121	0.19%
2018/10/29	2	69.65	5	69.20	68.90	-3	2,137	-0.14%
2018/10/26	3	72.13	5	72.66	72.60	-2	2,098	-0.10%
2018/10/25	4	73.18	0	0.00	72.60	4	2,058	0.19%
2018/10/24	1	72.40	6	72.93	74.00	-5	2,031	-0.25%
2018/10/19	2	68.30	2	70.05	71.00	0	1,922	0.00%
2018/10/17	0	0.00	3	71.20	71.10	-3	1,931	-0.16%
2018/10/15	0	0.00	2	67.00	67.00	-2	1,935	-0.10%
2018/10/12	3	66.67	2	66.20	67.50	1	1,939	0.05%
2018/10/11	7	64.20	1	65.10	64.30	6	1,976	0.30%
2018/10/09	6	69.75	1	69.90	69.90	5	1,985	0.25%
2018/10/08	0.5	71.00	0	0.00	70.50	0.5	1,986	0.03%
2018/10/05	7	69.77	1	70.00	70.00	6	1,991	0.30%
2018/10/01	2	74.10	0	0.00	74.20	2	2,005	0.10%
2018/09/28	1	74.50	0	0.00	74.10	1	2,032	0.05%
2018/09/27	0	0.00	5	74.46	74.90	-5	2,000	-0.25%
2018/09/26	0	0.00	2	73.60	73.40	-2	1,980	-0.10%
2018/09/25	6	75.10	6	75.20	75.20	0	1,964	0.00%
2018/09/21	0	0.00	2	74.90	75.10	-2	1,938	-0.10%
2018/09/20	0	0.00	2	74.30	74.10	-2	1,904	-0.10%
2018/09/19	3	73.27	4	73.40	72.60	-1	1,830	-0.05%
2018/09/18	6	74.33	1	74.20	74.10	5	1,753	0.29%
2018/09/17	0	0.00	8	70.29	72.50	-8	1,596	-0.50%
2018/09/14	0	0.00	1	68.80	68.80	-1	1,514	-0.07%
2018/09/13	3.4	68.49	0	0.00	68.10	3.4	1,496	0.22%
2018/09/12	3	69.00	1	70.60	69.00	2	1,486	0.13%
2018/09/11	1	69.90	1	70.70	70.00	0	1,476	0.00%
2018/09/10	4	70.95	3	70.47	69.20	1	1,457	0.07%
2018/09/07	27	72.36	4	72.10	70.80	23	1,430	1.61%
2018/09/06	3	71.90	2	72.35	71.80	1	1,407	0.07%
2018/09/05	1	71.90	3	71.57	71.90	-2	1,384	-0.15%
2018/09/04	1	69.00	2	69.40	69.20	-1	1,313	-0.08%
2018/09/03	1	68.10	0	0.00	68.00	1	1,313	0.08%
2018/08/31	0	0.00	0	69.00	68.60	0	1,349	0.00%
2018/08/30	2	69.30	0	0.00	68.90	2	1,365	0.15%
2018/08/29	0	0.00	2	70.10	70.20	-2	1,368	-0.15%
2018/08/28	0	0.00	1	69.20	68.70	-1	1,375	-0.07%
2018/08/27	0	0.00	1	68.70	68.50	-1	1,384	-0.07%
2018/08/24	1	68.40	1	69.10	67.30	0	1,427	0.00%
2018/08/23	1	68.60	0	0.00	68.50	1	1,420	0.07%
2018/08/22	1	68.50	1	68.80	68.30	0	1,426	0.00%
2018/08/21	1	68.00	11	68.65	68.50	-10	1,428	-0.70%
2018/08/20	4	68.80	0	0.00	68.10	4	1,419	0.28%
2018/08/17	6	69.75	1	69.60	69.50	5	1,395	0.36%
2018/08/16	1	70.00	1	70.90	70.00	0	1,403	0.00%
2018/08/15	1	71.10	0	0.00	71.00	1	1,408	0.07%
2018/08/13	3	72.40	1	71.80	72.00	2	1,495	0.13%
2018/08/10	0	0.00	1	74.50	73.90	-1	1,479	-0.07%
2018/08/09	11	73.88	0	0.00	73.80	11	1,477	0.74%
2018/08/08	0	0.00	9	78.94	79.00	-9	1,469	-0.61%
2018/08/03	1	79.20	1	78.40	79.00	0	1,436	0.00%
2018/07/31	0	0.00	2	76.50	76.20	-2	1,478	-0.14%
2018/07/27	3	76.00	4	77.00	76.90	-1	1,476	-0.07%
2018/07/25	0	0.00	2	75.75	75.50	-2	1,485	-0.13%
2018/07/24	1	77.20	0	0.00	77.50	1	1,467	0.07%
2018/07/20	0	0.00	1	77.20	77.20	-1	1,449	-0.07%
2018/07/19	0	0.00	2	76.80	76.60	-2	1,439	-0.14%
2018/07/18	0	0.00	1	77.20	77.60	-1	1,464	-0.07%
2018/07/17	0	0.00	1	75.80	77.00	-1	1,424	-0.07%
2018/07/16	5	74.40	0	0.00	74.20	5	1,446	0.35%
2018/07/13	1	75.20	1	76.20	75.20	0	1,491	0.00%
2018/07/12	4	74.40	1	75.40	75.40	3	1,503	0.20%
2018/07/09	3	73.30	3	73.67	74.40	0	1,534	0.00%
2018/07/06	11	72.74	12	72.81	73.90	-1	1,524	-0.07%
2018/07/05	0	0.00	2	72.50	71.70	-2	1,502	-0.13%
2018/07/04	1	71.20	10	72.30	71.20	-9	1,515	-0.59%
2018/07/03	0	0.00	1	72.30	71.80	-1	1,530	-0.07%
2018/07/02	3	72.07	0	0.00	71.60	3	1,539	0.19%
2018/06/29	0	0.00	7	72.77	72.70	-7	1,573	-0.44%
2018/06/21	3	72.57	0	0.00	72.30	3	1,626	0.18%
2018/06/20	2	72.90	1	73.70	73.40	1	1,631	0.06%
2018/06/19	0	0.00	2	74.10	73.80	-2	1,641	-0.12%
2018/06/15	3	73.07	0	0.00	73.10	3	1,633	0.18%
2018/06/13	2	73.90	1	74.30	73.90	1	1,650	0.06%
2018/06/12	1	73.20	0	0.00	73.70	1	1,682	0.06%
2018/06/11	1	74.10	6	74.00	74.00	-5	1,694	-0.30%
2018/06/08	0	0.00	2	74.95	74.50	-2	1,697	-0.12%
2018/06/06	3	73.70	1	74.00	74.00	2	1,693	0.12%
2018/06/05	1	73.20	7	74.17	73.60	-6	1,711	-0.35%
2018/06/04	11	73.30	13	73.90	73.90	-2	1,713	-0.12%
2018/06/01	10	72.80	13	73.83	72.80	-3	1,727	-0.17%
2018/05/31	1	71.20	2	71.55	71.60	-1	1,710	-0.06%
2018/05/30	9	70.54	1	71.00	70.50	8	1,748	0.46%
2018/05/29	1	71.60	5	71.60	71.50	-4	1,757	-0.23%
2018/05/28	1	71.90	0	0.00	71.90	1	1,781	0.06%
2018/05/25	5	71.60	2	71.55	71.50	3	1,784	0.17%
2018/05/24	1	71.40	2	71.20	70.80	-1	1,787	-0.06%
2018/05/23	1	70.10	3	70.57	70.10	-2	1,784	-0.11%
2018/05/22	13	70.12	0	0.00	69.70	13	1,782	0.73%
2018/05/21	10	71.72	0	0.00	71.50	10	1,742	0.57%
2018/05/18	1	67.50	3	68.07	68.00	-2	1,704	-0.12%
2018/05/17	10	68.10	4	67.55	68.10	6	1,709	0.35%
2018/05/16	1	67.10	0	0.00	66.90	1	1,707	0.06%
2018/05/15	0.3	68.10	2	67.35	67.90	-1.7	1,690	-0.10%
2018/05/14	2	66.00	1	66.90	66.10	1	1,692	0.06%
2018/05/11	2	66.10	0	0.00	66.10	2	1,676	0.12%
2018/05/10	7	66.23	0	0.00	66.00	7	1,672	0.42%
2018/05/09	2	67.15	0	0.00	66.70	2	1,645	0.12%
2018/05/08	4	68.65	2	68.20	68.10	2	1,622	0.12%
2018/05/07	0	0.00	2	69.60	69.70	-2	1,607	-0.12%
2018/05/04	0	0.00	3	69.50	69.50	-3	1,608	-0.19%
2018/05/03	1	69.60	0	0.00	69.60	1	1,615	0.06%
2018/05/02	1	70.40	2	70.60	70.40	-1	1,636	-0.06%
2018/04/30	0	0.00	3	69.20	69.80	-3	1,648	-0.18%
2018/04/27	0	0.00	2	68.05	68.20	-2	1,660	-0.12%
2018/04/26	1	68.60	0	0.00	67.70	1	1,656	0.06%
2018/04/24	1	70.00	0	0.00	69.70	1	1,633	0.06%
2018/04/23	1	69.10	2	69.50	69.50	-1	1,602	-0.06%
2018/04/20	11	69.63	5	69.00	69.00	6	1,594	0.38%
2018/04/19	3	72.20	1	71.40	71.40	2	1,519	0.13%
2018/04/18	1	72.80	0	0.00	72.70	1	1,468	0.07%
2018/04/17	3	74.03	0	0.00	73.50	3	1,453	0.21%
2018/04/16	6	75.00	0	0.00	74.80	6	1,423	0.42%
2018/04/13	1	76.00	0	0.00	75.90	1	1,416	0.07%
2018/04/11	11	76.37	0	0.00	76.00	11	1,430	0.77%
2018/04/10	2	77.05	0	0.00	76.60	2	1,465	0.14%
2018/04/09	1.1	77.73	0	0.00	78.00	1.1	1,468	0.08%
2018/04/02	1	77.70	6	78.93	79.00	-5	1,435	-0.35%
2018/03/31	0	0.00	11	77.25	77.70	-11	1,402	-0.78%
2018/03/30	10	76.60	0	0.00	76.40	10	1,397	0.72%
2018/03/27	2	77.75	0	0.00	76.90	2	1,353	0.15%
2018/03/26	5	77.30	1	77.10	77.30	4	1,337	0.30%
2018/03/22	1	78.40	6	78.60	78.30	-5	1,314	-0.38%
2018/03/21	1	79.00	0	0.00	78.70	1	1,292	0.08%
2018/03/20	7	78.67	4	78.70	78.70	3	1,287	0.23%
2018/03/16	6	80.10	1	80.40	79.80	5	1,259	0.40%
2018/03/15	0	0.00	2	79.70	79.30	-2	1,225	-0.16%
2018/03/14	3	78.90	2.3	79.13	79.00	0.7	1,208	0.06%
2018/03/13	1	78.90	0	0.00	79.10	1	1,194	0.08%
2018/03/09	0.1	79.00	0	0.00	78.90	0.1	1,177	0.01%
2018/03/07	6	78.18	1	78.80	78.00	5	1,145	0.44%
2018/03/06	4	78.55	0	0.00	78.10	4	1,127	0.35%
2018/03/05	8	78.78	0	0.00	78.50	8	1,103	0.72%
2018/03/02	1	79.60	0	81.70	79.70	1	1,062	0.09%
2018/03/01	4	80.53	0	0.00	80.10	4	1,068	0.37%
2018/02/27	0	0.00	1	81.50	81.60	-1	1,081	-0.09%
2018/02/26	0	0.00	1	82.20	81.30	-1	1,080	-0.09%
2018/02/23	11	80.73	1	80.90	81.00	10	1,090	0.92%
2018/02/22	1	80.20	0	0.00	80.20	1	1,086	0.09%
2018/02/21	0.2	81.30	1	81.10	81.20	-0.8	1,081	-0.07%
2018/02/12	1	80.20	0	0.00	80.30	1	1,084	0.09%
2018/02/09	6.1	80.61	5	79.24	80.80	1.1	1,091	0.10%
2018/02/08	2	81.55	0	0.00	81.50	2	1,094	0.18%
2018/02/07	0	0.00	1	83.30	82.60	-1	1,110	-0.09%
2018/02/06	5	81.44	2	82.25	81.30	3	1,120	0.27%
2018/02/01	1	85.80	0	0.00	86.00	1	1,163	0.09%
2018/01/30	5	85.90	0	0.00	85.80	5	1,157	0.43%
2018/01/26	0	0.00	2	86.20	86.50	-2	1,156	-0.17%
2018/01/25	5	87.58	0	0.00	86.40	5	1,162	0.43%
2018/01/24	0	0.00	2	87.55	88.20	-2	1,161	-0.17%
2018/01/23	1	87.40	26	87.96	86.90	-25	1,152	-2.17%
2018/01/22	0	0.00	3	85.90	86.90	-3	1,140	-0.26%
2018/01/19	0	0.00	1	85.80	85.80	-1	1,150	-0.09%
2018/01/18	1	86.60	0	0.00	86.70	1	1,151	0.09%
2018/01/17	1	86.10	0	0.00	86.30	1	1,152	0.09%
2018/01/16	3	86.87	2	87.20	86.30	1	1,157	0.09%
2018/01/11	0	0.00	2	84.80	84.80	-2	1,224	-0.16%
2018/01/09	2.1	86.18	0	0.00	85.70	2.1	1,282	0.16%
2018/01/05	3	88.33	0	0.00	88.10	3	1,283	0.23%
2018/01/03	4	86.65	0	0.00	87.20	4	1,247	0.32%