啟碁 (6285)-群益金鼎-民權券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
150.5
漲跌
--
漲幅
0.00%
成交量
2,068張
產業
上市通信網路類股
1056人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	150.50	1	151.50	150.50	0	6,869	0.00%
2024/04/29	0	0.00	1	150.00	150.50	-1	6,984	-0.01%
2024/04/25	1	147.00	0	0.00	147.00	1	7,463	0.01%
2024/04/24	0	0.00	1	150.50	150.50	-1	7,496	-0.01%
2024/04/22	2	144.25	0	0.00	144.00	2	7,597	0.03%
2024/04/19	1	144.00	1	149.50	147.00	0	7,575	0.00%
2024/04/17	8	147.31	0	0.00	146.50	8	7,501	0.11%
2024/04/16	1	148.50	1.4	149.60	149.50	-0.4	7,463	0.00%
2024/04/15	4	152.00	6	153.83	152.50	-2	7,438	-0.03%
2024/04/12	7.1	154.43	3	154.67	154.50	4.1	7,427	0.05%
2024/04/11	4	155.50	0	0.00	156.00	4	7,396	0.05%
2024/04/10	1.1	156.55	1	156.50	156.50	0.1	7,416	0.00%
2024/04/09	3	155.83	0	0.00	156.50	3	7,438	0.04%
2024/04/08	0	0.00	1	157.00	157.50	-1	7,469	-0.01%
2024/04/03	1	156.00	0	0.00	157.50	1	7,497	0.01%
2024/04/02	6	155.67	2	157.75	157.50	4	7,565	0.05%
2024/04/01	3	155.33	2	155.75	155.50	1	7,568	0.01%
2024/03/29	10	153.05	6	154.83	155.00	4	7,680	0.05%
2024/03/28	4.2	154.55	11	156.00	154.50	-6.8	7,549	-0.09%
2024/03/27	1	156.00	1	150.00	156.00	0	7,564	0.00%
2024/03/26	2	151.00	4	150.00	149.50	-2	7,667	-0.03%
2024/03/25	11	152.32	0.2	152.00	151.50	10.8	7,776	0.14%
2024/03/22	0	0.00	4	154.25	154.00	-4	7,977	-0.05%
2024/03/21	3	153.17	3	154.67	153.50	0	8,085	0.00%
2024/03/20	11	160.55	3.2	161.38	157.50	7.8	8,114	0.10%
2024/03/19	2	160.50	2.2	160.45	161.00	-0.2	8,335	0.00%
2024/03/18	2	154.00	2	156.50	157.50	0	8,815	0.00%
2024/03/15	15	156.13	10	154.20	154.50	5	9,454	0.05%
2024/03/14	13	158.12	14.5	160.07	155.50	-1.5	9,679	-0.02%
2024/03/13	8	155.56	8	153.13	156.00	0	9,453	0.00%
2024/03/12	3	143.33	3.1	145.54	150.00	-0.1	9,228	0.00%
2024/03/11	3	143.17	2	144.00	143.00	1	9,176	0.01%
2024/03/08	0	0.00	5	145.20	143.50	-5	9,265	-0.05%
2024/03/07	4	151.38	0	0.00	150.00	4	9,434	0.04%
2024/03/06	3	156.33	8	157.88	154.50	-5	9,335	-0.05%
2024/03/05	3	156.83	0	0.00	157.00	3	9,277	0.03%
2024/03/04	3	155.33	4	157.00	156.50	-1	9,228	-0.01%
2024/03/01	1	154.50	0.1	154.50	152.50	1	9,124	0.01%
2024/02/27	8.1	155.62	6	157.08	153.00	2.1	9,163	0.02%
2024/02/26	4.2	156.55	5	156.70	156.00	-0.8	9,082	-0.01%
2024/02/23	11	157.18	18.2	156.88	156.00	-7.2	9,025	-0.08%
2024/02/22	8.3	152.01	10.1	153.92	156.50	-1.8	8,926	-0.02%
2024/02/21	0	0.00	1	147.00	146.00	-1	8,662	-0.01%
2024/02/20	1.2	146.75	1	146.00	145.50	0.2	8,678	0.00%
2024/02/19	2	147.00	4	144.50	147.00	-2	8,706	-0.02%
2024/02/16	2.4	142.43	0	0.00	143.00	2.4	8,673	0.03%
2024/02/15	0	0.00	1	142.00	141.50	-1	8,689	-0.01%
2024/02/05	1	142.00	1	141.50	141.50	0	8,698	0.00%
2024/02/02	0	0.00	1	143.50	144.00	-1	8,721	-0.01%
2024/02/01	2	143.25	0	0.00	144.00	2	8,882	0.02%
2024/01/31	3	143.67	1	143.00	143.00	2	8,922	0.02%
2024/01/30	2	145.00	0	0.00	144.00	2	8,981	0.02%
2024/01/29	0	0.00	2	146.00	146.00	-2	9,093	-0.02%
2024/01/26	2	144.00	1	144.50	144.50	1	9,440	0.01%
2024/01/25	3	146.00	7	145.93	145.50	-4	9,529	-0.04%
2024/01/24	1	148.00	0	0.00	146.50	1	9,653	0.01%
2024/01/23	0	0.00	5	147.70	148.50	-5	9,692	-0.05%
2024/01/22	11	143.32	14	143.50	143.50	-3	9,638	-0.03%
2024/01/19	28	144.45	11	144.27	143.00	17	9,513	0.18%
2024/01/18	1	149.00	0	0.00	150.00	1	9,211	0.01%
2024/01/17	3	154.17	1	154.00	151.50	2	9,237	0.02%
2024/01/16	3	156.33	1	153.00	156.50	2	9,180	0.02%
2024/01/15	1	152.50	6	152.25	152.50	-5	9,096	-0.06%
2024/01/12	1	150.50	0	0.00	148.50	1	9,105	0.01%
2024/01/11	2	150.25	1	150.50	150.00	1	9,118	0.01%
2024/01/10	0	0.00	1	148.00	149.50	-1	9,189	-0.01%
2024/01/09	4	150.88	0	0.00	151.00	4	9,200	0.04%
2024/01/08	1	151.51	0	0.00	151.50	1	9,230	0.01%
2024/01/05	1	154.00	0	0.00	152.50	1	9,354	0.01%
2024/01/04	3	152.00	1	154.00	152.50	2	9,493	0.02%
2024/01/03	2	155.50	1	155.00	155.00	1	9,529	0.01%
2023/12/29	1	157.00	1	157.00	156.00	0	9,585	0.00%
2023/12/28	1	159.50	10.7	159.47	159.00	-9.7	9,660	-0.10%
2023/12/27	6.6	158.35	4	157.13	158.50	2.6	9,767	0.03%
2023/12/26	8.2	156.40	10	157.35	157.50	-1.8	9,812	-0.02%
2023/12/25	7	154.50	0	0.00	152.50	7	9,759	0.07%
2023/12/22	4	154.63	3	155.17	153.00	1	9,851	0.01%
2023/12/21	9.7	151.76	8	152.81	152.00	1.7	9,821	0.02%
2023/12/20	9.1	157.16	6	156.25	156.50	3.1	9,718	0.03%
2023/12/19	13	157.35	14	157.79	157.00	-1	9,785	-0.01%
2023/12/18	10.5	165.33	10	163.50	164.00	0.5	9,908	0.01%
2023/12/15	21	166.05	19	164.18	165.50	2	9,963	0.02%
2023/12/14	31	167.15	35.9	166.88	167.50	-4.9	10,063	-0.05%
2023/12/13	20	164.60	28	165.61	167.00	-8	9,718	-0.08%
2023/12/12	13.5	157.80	14.2	157.70	155.50	-0.7	9,115	-0.01%
2023/12/11	3.7	147.51	8.1	147.81	149.50	-4.4	8,624	-0.05%
2023/12/08	1	140.50	6	140.50	140.50	-5	8,481	-0.06%
2023/12/07	0	0.00	16.1	137.47	136.50	-16.1	8,494	-0.19%
2023/12/06	17	138.62	17.4	139.57	138.00	-0.4	8,719	0.00%
2023/12/05	21	138.45	19	137.05	139.50	2	8,880	0.02%
2023/12/04	30	141.92	15	140.17	139.50	15	9,074	0.17%
2023/12/01	0	0.00	6	138.00	136.50	-6	9,253	-0.06%
2023/11/30	0	0.00	0	137.00	136.50	0	9,334	0.00%
2023/11/28	1	136.50	0	0.00	136.50	1	9,572	0.01%
2023/11/27	4	134.13	2	134.25	133.00	2	9,809	0.02%
2023/11/24	5	137.20	2	137.25	136.50	3	9,961	0.03%
2023/11/22	5.4	141.47	6	142.83	143.00	-0.6	10,299	-0.01%
2023/11/21	6	142.67	9	141.17	143.00	-3	10,447	-0.03%
2023/11/20	0	138.00	1	138.00	138.00	-1	10,759	-0.01%
2023/11/17	2	137.25	0	137.50	136.50	2	11,114	0.02%
2023/11/16	1	139.00	4	138.13	139.00	-3	11,374	-0.03%
2023/11/15	3	138.00	1	138.00	136.00	2	11,832	0.02%
2023/11/14	0	0.00	3	138.00	138.00	-3	12,056	-0.02%
2023/11/13	3	138.75	3	138.00	138.00	0	12,445	0.00%
2023/11/10	1	137.50	3	137.67	137.00	-2	12,513	-0.02%
2023/11/09	22	138.32	16	137.91	137.00	6	12,633	0.05%
2023/11/08	3	138.17	3	138.00	139.00	0	12,625	0.00%
2023/11/07	1	138.50	3.3	136.48	138.00	-2.3	12,873	-0.02%
2023/11/06	7.2	139.98	4	140.88	138.50	3.2	13,040	0.02%
2023/11/03	7.2	138.64	7	139.21	139.00	0.2	13,068	0.00%
2023/11/01	4	122.38	10	121.60	123.50	-6	13,255	-0.05%
2023/10/31	2	133.00	2	130.50	127.50	0	13,408	0.00%
2023/10/30	1	133.00	1	133.00	132.00	0	14,000	0.00%
2023/10/27	1	131.00	6	129.92	129.00	-5	14,755	-0.03%
2023/10/26	13	129.35	1.2	130.13	129.50	11.9	15,216	0.08%
2023/10/25	3	131.67	12	132.50	132.50	-9	15,221	-0.06%
2023/10/24	5.1	128.49	1	127.49	128.00	4	15,214	0.03%
2023/10/23	0.1	126.00	0.1	126.00	125.50	-0.1	15,297	0.00%
2023/10/20	2	126.25	0	0.00	126.00	2	15,468	0.01%
2023/10/19	1.1	126.55	0	0.00	128.00	1.1	15,625	0.01%
2023/10/18	0	0.00	3	125.67	126.00	-3	15,792	-0.02%
2023/10/17	1	132.00	1	133.50	130.00	0	15,881	0.00%
2023/10/16	3.1	132.19	1	131.50	130.00	2.1	16,291	0.01%
2023/10/13	12	134.79	11	134.77	135.50	1	16,830	0.01%
2023/10/12	4	132.88	2	133.00	133.00	2	17,006	0.01%
2023/10/11	1	129.00	2	129.50	128.00	-1	17,182	-0.01%
2023/10/05	3	131.50	0	0.00	130.00	3	18,185	0.02%
2023/10/03	8	134.13	5	135.30	133.00	3	19,190	0.02%
2023/10/02	2	138.00	1	138.00	137.00	1	19,328	0.01%
2023/09/28	1	138.00	2	138.49	138.00	-1	19,577	-0.01%
2023/09/27	14	136.75	12	135.63	137.00	2	20,119	0.01%
2023/09/26	2	139.25	2	141.00	139.00	0	20,268	0.00%
2023/09/25	0	0.00	4	141.88	141.00	-4	20,610	-0.02%
2023/09/22	4	138.00	6	139.42	139.00	-2	20,672	-0.01%
2023/09/21	4	139.63	16.2	139.58	138.00	-12.2	20,718	-0.06%
2023/09/20	4	151.13	2.3	148.04	148.00	1.8	20,613	0.01%
2023/09/19	21.9	151.98	22	152.18	154.00	-0.1	20,440	0.00%
2023/09/18	1	147.00	0	0.00	147.00	1	20,130	0.00%
2023/09/15	6	147.42	6	146.25	147.00	0	20,113	0.00%
2023/09/14	2	143.50	7	144.29	146.50	-5	20,058	-0.02%
2023/09/13	31	139.76	29.1	137.75	140.00	1.9	19,997	0.01%
2023/09/12	5	141.70	5	141.50	142.00	0	19,843	0.00%
2023/09/11	32.1	142.58	39	142.54	142.00	-7	19,768	-0.04%
2023/09/08	12	142.04	13	139.73	143.00	-1	19,591	-0.01%
2023/09/07	19	141.47	21	142.45	142.00	-2	19,493	-0.01%
2023/09/06	11	137.50	26	138.29	140.50	-15	19,252	-0.08%
2023/09/05	5.1	132.11	3	132.83	132.00	2.1	18,930	0.01%
2023/09/04	2	129.50	2	130.00	130.00	0	19,147	0.00%
2023/09/01	13	131.04	11	131.23	129.50	2	19,178	0.01%
2023/08/31	3	133.33	4	134.00	134.00	-1	19,038	-0.01%
2023/08/30	16	130.28	13.2	129.29	131.00	2.8	18,829	0.01%
2023/08/29	11.5	130.30	13	130.38	130.50	-1.5	18,716	-0.01%
2023/08/28	43.5	128.44	42	128.13	128.00	1.5	18,495	0.01%
2023/08/25	1	128.50	12	126.63	128.00	-11	18,358	-0.06%
2023/08/24	15	131.37	18.2	130.00	127.50	-3.2	18,178	-0.02%
2023/08/23	11	127.91	14	126.50	127.00	-3	17,756	-0.02%
2023/08/22	33	124.23	110.1	123.07	123.00	-77.1	17,452	-0.44%	大賣/
2023/08/21	14.1	124.75	21	123.55	124.00	-6.9	17,223	-0.04%
2023/08/18	119.1	121.58	28	119.36	117.50	91.1	16,720	0.54%	大買/
2023/08/17	19	121.29	30.2	122.07	123.00	-11.2	16,510	-0.07%
2023/08/16	5	118.00	8	118.00	118.50	-3	16,129	-0.02%
2023/08/15	52	117.29	41	116.67	117.50	11	16,085	0.07%
2023/08/14	4	117.62	7.2	117.31	118.00	-3.2	16,066	-0.02%
2023/08/11	10.1	118.80	10	118.60	119.00	0.1	16,117	0.00%
2023/08/10	12.1	116.76	7	117.00	115.50	5.1	15,880	0.03%
2023/08/09	5	119.30	5	117.10	118.00	0	15,674	0.00%
2023/08/08	24.1	119.04	32	119.20	118.00	-7.9	15,831	-0.05%
2023/08/07	16	119.12	17	118.62	120.50	-1	15,971	-0.01%
2023/08/04	15	116.27	20.2	117.18	118.00	-5.2	15,753	-0.03%
2023/08/02	40.1	116.20	32.5	117.61	113.50	7.6	15,506	0.05%
2023/08/01	35.1	118.24	49	118.52	120.00	-13.9	14,885	-0.09%
2023/07/31	29	113.12	34	113.81	111.50	-5	14,092	-0.04%
2023/07/28	3	108.67	4	108.00	109.50	-1	13,660	-0.01%
2023/07/27	2	107.50	1	109.00	108.00	1	13,657	0.01%
2023/07/26	0	0.00	2	108.75	107.50	-2	13,667	-0.01%
2023/07/25	22	110.64	18	109.89	109.00	4	13,617	0.03%
2023/07/24	6	112.00	4	111.50	112.00	2	13,484	0.01%
2023/07/21	21	109.19	12	106.29	109.00	9	13,341	0.07%
2023/07/20	6.1	110.74	10	110.15	109.00	-3.9	13,231	-0.03%
2023/07/19	17.1	113.77	10	110.95	110.00	7.1	13,099	0.05%
2023/07/18	93	118.80	35.1	120.19	117.00	57.9	12,825	0.45%
2023/07/17	32	117.64	45.1	117.80	118.00	-13.1	12,373	-0.11%
2023/07/14	26	118.00	25.2	117.60	117.00	0.8	12,227	0.01%
2023/07/13	148.2	118.29	170.1	117.37	115.50	-21.9	12,008	-0.18%	大買/大賣/
2023/07/12	70	116.92	207	116.50	116.00	-137	11,570	-1.18%	大賣/鉅額交易
2023/07/11	12	116.96	20.2	118.93	121.00	-8.2	11,305	-0.07%
2023/07/10	11.1	110.82	10	113.70	113.00	1.1	10,783	0.01%
2023/07/07	16	107.94	11.2	108.53	107.00	4.8	10,256	0.05%
2023/07/06	11	107.73	13.5	107.39	107.50	-2.5	10,042	-0.02%
2023/07/05	9	109.06	15.2	106.85	106.00	-6.2	9,920	-0.06%
2023/07/04	20.1	103.08	21	102.07	103.50	-0.9	9,357	-0.01%
2023/07/03	11.1	100.39	7	101.80	102.50	4	9,283	0.04%
2023/06/30	22	95.39	23	96.66	95.30	-1	9,204	-0.01%
2023/06/29	22	96.54	41	96.36	96.50	-19	9,636	-0.20%
2023/06/28	23	95.90	7.1	95.18	94.30	15.9	9,437	0.17%
2023/06/27	0	0.00	5	93.30	92.60	-5	9,333	-0.05%
2023/06/21	10	94.10	1	94.60	94.20	9	9,396	0.10%
2023/06/20	1	94.60	1	94.80	95.10	0	9,327	0.00%
2023/06/19	3.4	95.34	3	95.53	95.60	0.4	9,248	0.00%
2023/06/16	1	92.30	6	93.90	94.00	-5	9,060	-0.06%
2023/06/15	0	0.00	3	92.43	92.60	-3	8,933	-0.03%
2023/06/14	1	91.90	3	92.33	92.50	-2	8,870	-0.02%
2023/06/13	5	91.38	1	91.60	91.80	4	8,846	0.05%
2023/06/12	3	91.40	5	91.54	91.00	-2	8,776	-0.02%
2023/06/09	11	90.73	10	90.56	90.30	1	8,679	0.01%
2023/06/08	51	91.18	47	91.64	90.00	4	8,604	0.05%
2023/06/07	3	89.10	2	88.50	90.10	1	8,341	0.01%
2023/06/05	1	88.50	2	88.70	88.50	-1	8,349	-0.01%
2023/06/02	3	88.60	2	88.05	88.50	1	8,443	0.01%
2023/06/01	3	88.27	9	87.76	88.30	-6	8,382	-0.07%
2023/05/31	0	0.00	3	88.20	87.50	-3	8,357	-0.04%
2023/05/30	4	87.60	0	0.00	87.30	4	8,287	0.05%
2023/05/29	2	87.35	8	87.68	87.50	-6	8,284	-0.07%
2023/05/26	3	85.80	1	86.20	86.00	2	8,246	0.02%
2023/05/25	1	85.10	0	0.00	85.50	1	8,211	0.01%
2023/05/24	1	84.90	2	85.10	85.40	-1	8,184	-0.01%
2023/05/23	5	85.16	3	85.50	84.80	2	8,214	0.02%
2023/05/22	2	84.85	1	85.20	85.20	1	8,177	0.01%
2023/05/19	5	84.24	2	84.30	84.10	3	8,144	0.04%
2023/05/18	2	84.65	9	84.56	84.30	-7	8,123	-0.09%
2023/05/17	20	84.16	10.1	83.85	84.10	9.9	8,018	0.12%
2023/05/16	1	85.80	2	86.35	86.60	-1	7,848	-0.01%
2023/05/15	3	84.23	0	0.00	84.40	3	7,823	0.04%
2023/05/12	9	82.38	13	83.09	84.10	-4	7,828	-0.05%
2023/05/11	26.1	87.03	11	89.70	85.80	15.1	7,519	0.20%
2023/05/10	29	95.79	28	95.65	95.30	1	7,054	0.01%
2023/05/09	8	95.78	8.5	95.43	95.80	-0.5	7,014	-0.01%
2023/05/08	0	0.00	2	96.65	97.00	-2	6,966	-0.03%
2023/05/05	3	95.83	0	0.00	95.30	3	6,981	0.04%
2023/05/04	1	95.60	0	0.00	95.60	1	7,035	0.01%
2023/05/03	8	95.41	0.2	95.70	94.70	7.8	7,062	0.11%
2023/05/02	1	95.70	0	0.00	94.90	1	7,062	0.01%
2023/04/28	2	91.65	2	92.75	92.40	0	7,018	0.00%
2023/04/27	0	0.00	0.1	91.30	90.90	-0.1	6,958	0.00%
2023/04/26	1.2	90.51	1	91.30	91.30	0.2	6,898	0.00%
2023/04/25	1	91.80	0	0.00	90.00	1	6,846	0.01%
2023/04/24	4	92.43	4	92.33	92.30	0	6,757	0.00%
2023/04/21	5.1	94.13	5	93.72	92.50	0.1	6,713	0.00%
2023/04/20	1	98.00	0	0.00	97.10	1	6,542	0.02%
2023/04/19	7.3	100.42	7	98.69	100.50	0.3	6,415	0.00%
2023/04/18	0	0.00	3	98.07	97.70	-3	6,253	-0.05%
2023/04/17	2.5	99.20	11	99.41	98.60	-8.5	6,160	-0.14%
2023/04/14	15	99.56	4	99.10	99.20	11	5,981	0.18%
2023/04/13	2	96.45	13	96.86	95.90	-11	5,721	-0.19%
2023/04/12	7	98.42	6	97.73	98.50	1	5,627	0.02%
2023/04/11	3.2	99.32	3	98.80	98.40	0.2	5,599	0.00%
2023/04/10	24.9	99.51	16	99.09	99.30	8.9	5,571	0.16%
2023/04/07	3.1	100.66	8.1	100.12	99.90	-5	5,358	-0.09%
2023/04/06	30	102.85	22	102.39	101.00	8	5,321	0.15%
2023/03/31	8.1	102.80	7.1	102.15	103.50	1.1	5,153	0.02%
2023/03/30	35	99.94	49	101.49	103.50	-14	4,796	-0.29%
2023/03/29	1	94.40	2	93.95	94.40	-1	4,239	-0.02%
2023/03/28	2.1	93.83	10	92.21	91.70	-8	4,164	-0.19%
2023/03/27	11.1	91.65	6	91.40	92.80	5.1	3,977	0.13%
2023/03/24	11	89.85	2.1	90.19	89.60	8.9	3,857	0.23%
2023/03/23	4	88.83	2	89.45	89.60	2	3,839	0.05%
2023/03/22	2	88.45	0	0.00	88.50	2	3,836	0.05%
2023/03/21	4	87.93	89	87.97	88.00	-85	3,876	-2.19%
2023/03/20	6.1	86.40	114	87.04	87.10	-107.9	3,888	-2.78%	大賣/鉅額交易
2023/03/17	7	86.60	74	86.93	86.60	-67	4,046	-1.66%
2023/03/16	11	86.45	1	86.10	86.00	10	4,090	0.24%
2023/03/15	7	88.57	106	88.93	88.50	-99	4,156	-2.38%	大賣/
2023/03/14	0	0.00	51	88.02	87.80	-51	4,240	-1.20%
2023/03/13	1.4	88.04	64.8	87.30	88.20	-63.3	4,439	-1.43%
2023/03/10	11	86.96	10.5	88.32	86.50	0.5	4,534	0.01%
2023/03/09	22	89.08	14	90.25	88.40	8	4,924	0.16%
2023/03/08	4	89.13	1	90.00	88.70	3	4,935	0.06%
2023/03/07	10	88.95	157.5	89.43	89.40	-147.5	4,936	-2.99%	大賣/鉅額交易
2023/03/06	0	0.00	4	86.98	87.30	-4	4,812	-0.08%
2023/03/01	7	84.30	0	0.00	84.30	7	5,100	0.14%
2023/02/23	1	84.00	0	0.00	84.30	1	5,084	0.02%
2023/02/22	40	83.81	3.6	84.18	84.20	36.4	5,100	0.71%
2023/02/21	24	85.05	1.6	85.31	85.20	22.4	5,137	0.44%
2023/02/20	5	86.90	0	0.00	86.30	5	5,182	0.10%
2023/02/17	0	0.00	1	87.70	87.60	-1	5,220	-0.02%
2023/02/16	51	87.51	41	87.60	87.60	10	5,321	0.19%
2023/02/15	13	85.70	10.7	86.93	86.30	2.3	5,661	0.04%
2023/02/14	10	86.10	56.2	86.85	86.70	-46.2	6,298	-0.73%
2023/02/13	2	85.65	20	86.00	86.20	-18	6,363	-0.28%
2023/02/10	5	83.48	1	83.50	83.30	4	6,404	0.06%
2023/02/09	0	0.00	1	85.30	85.20	-1	6,464	-0.02%
2023/02/08	18	86.50	18	86.50	85.70	0	6,498	0.00%
2023/02/07	5	86.10	0	0.00	86.00	5	6,765	0.07%
2023/02/06	5	85.30	0	0.00	85.50	5	6,724	0.07%
2023/02/03	1	85.60	10	85.50	85.30	-9	6,729	-0.13%
2023/02/02	17	84.66	13	84.66	85.50	4	6,701	0.06%
2023/02/01	2	82.40	2	83.20	83.50	0	6,641	0.00%
2023/01/30	1	82.20	2	82.95	82.20	-1	6,619	-0.02%
2023/01/17	0	0.00	3	81.67	81.60	-3	6,709	-0.04%
2023/01/16	8	81.46	0	0.00	81.90	8	6,761	0.12%
2023/01/13	1	81.70	1	81.30	81.20	0	6,870	0.00%
2023/01/12	1	82.00	2	82.00	82.00	-1	6,968	-0.01%
2023/01/11	0	0.00	6	81.90	81.80	-6	6,995	-0.09%
2023/01/10	1	81.70	0	0.00	80.90	1	7,083	0.01%
2023/01/09	10	81.33	6	82.20	81.20	4	7,201	0.06%
2023/01/06	0	0.00	1	80.50	81.00	-1	7,412	-0.01%
2023/01/04	2	80.60	5.1	79.68	80.40	-3.1	7,506	-0.04%
2023/01/03	0	0.00	1	79.40	78.90	-1	7,557	-0.01%
2022/12/30	3	78.77	0	0.00	78.40	3	7,604	0.04%
2022/12/29	0.1	77.80	2	77.45	77.70	-1.9	7,659	-0.02%
2022/12/28	2	77.90	2	78.30	78.30	0	7,795	0.00%
2022/12/27	5	80.84	4	81.13	80.70	1	7,772	0.01%
2022/12/23	5.1	81.01	2	80.90	80.80	3.1	7,818	0.04%
2022/12/22	1	83.10	3	82.90	82.70	-2	7,859	-0.03%
2022/12/21	3	82.63	2	82.65	82.50	1	7,983	0.01%
2022/12/20	6	81.75	0	0.00	81.60	6	8,097	0.07%
2022/12/19	65.1	83.78	4	83.93	83.90	61.1	8,108	0.75%
2022/12/16	64.1	84.98	1	85.10	84.80	63.1	8,167	0.77%
2022/12/15	2	86.50	76	86.84	86.90	-74	8,218	-0.90%
2022/12/14	2.1	86.00	2	85.95	86.40	0.1	8,229	0.00%
2022/12/13	12	85.92	0	0.00	85.00	12	8,287	0.14%
2022/12/12	1	87.00	8	87.10	87.10	-7	8,274	-0.08%
2022/12/09	61.1	86.64	5	86.98	86.70	56.1	8,287	0.68%
2022/12/08	3	87.93	28	89.80	89.80	-25	8,206	-0.30%
2022/12/07	90.1	87.72	17	88.92	88.10	73.1	8,222	0.89%
2022/12/06	41	89.73	51	90.43	89.60	-10	8,345	-0.12%
2022/12/05	17	92.56	22	93.87	91.60	-5	8,468	-0.06%
2022/12/02	74	92.17	119	91.98	92.20	-45	8,278	-0.54%	大賣/
2022/12/01	12	90.62	302.2	90.53	92.10	-290.2	8,166	-3.55%	大賣/鉅額交易
2022/11/30	1	85.80	2	86.10	86.30	-1	7,734	-0.01%
2022/11/29	1.2	86.13	3	85.73	85.70	-1.8	7,663	-0.02%
2022/11/28	1	83.90	0.1	85.20	84.70	0.9	7,567	0.01%
2022/11/25	7	84.56	9	85.42	84.00	-2	7,572	-0.03%
2022/11/24	13	85.49	8	85.40	85.50	5	7,515	0.07%
2022/11/23	7	85.36	14.2	84.32	86.00	-7.2	7,435	-0.10%
2022/11/22	5	82.42	16	83.10	82.90	-11	7,289	-0.15%
2022/11/21	5	82.66	6.5	83.08	82.70	-1.5	7,304	-0.02%
2022/11/18	11	82.77	14	82.50	82.10	-3	7,399	-0.04%
2022/11/17	20	82.19	7	82.24	82.30	13	7,376	0.18%
2022/11/16	4	81.28	8	81.05	81.00	-4	7,310	-0.05%
2022/11/15	8	81.89	1	82.20	81.80	7	7,232	0.10%
2022/11/14	2	82.45	2.1	82.62	82.40	-0.1	7,210	0.00%
2022/11/11	36.2	84.17	7	83.89	82.60	29.2	7,216	0.40%
2022/11/10	24.3	87.47	33	88.00	84.60	-8.7	6,871	-0.13%
2022/11/09	14	84.65	18	85.17	84.60	-4	6,211	-0.06%
2022/11/08	4.3	84.11	5	83.56	82.80	-0.8	6,123	-0.01%
2022/11/07	19	84.74	13	85.12	85.40	6	6,095	0.10%
2022/11/04	10	83.40	7	83.61	83.70	3	6,190	0.05%
2022/11/03	12	85.57	28	85.84	83.70	-16	6,417	-0.25%
2022/11/02	2	84.20	3	83.80	84.00	-1	6,263	-0.02%
2022/11/01	1	84.00	3	84.10	84.30	-2	6,499	-0.03%
2022/10/31	4	83.05	3	83.10	83.70	1	6,804	0.01%
2022/10/28	7	81.80	3	81.53	81.50	4	7,129	0.06%
2022/10/27	1	82.60	2	83.05	84.10	-1	7,101	-0.01%
2022/10/26	3	81.17	2.1	81.27	81.80	0.9	7,080	0.01%
2022/10/25	9	80.56	16	81.00	81.40	-7	6,995	-0.10%
2022/10/24	20	83.77	5	83.68	83.30	15	6,903	0.22%
2022/10/21	11	82.15	12	82.19	81.80	-1	6,871	-0.01%
2022/10/20	1	85.40	0	0.00	85.00	1	6,801	0.01%
2022/10/19	3	84.90	3	84.40	84.00	0	6,709	0.00%
2022/10/18	5	84.02	12	85.81	84.70	-7	6,676	-0.10%
2022/10/17	116	84.59	11	84.08	85.00	105	6,586	1.59%	大買/鉅額交易
2022/10/14	11	88.62	110	87.74	87.60	-99	6,479	-1.53%	大賣/
2022/10/13	11	85.15	8	83.18	83.40	3	6,250	0.05%
2022/10/12	14	85.04	8	85.84	86.40	6	6,183	0.10%
2022/10/11	9	84.73	8	84.94	85.00	1	6,170	0.02%
2022/10/07	8	87.31	4	87.58	87.60	4	6,194	0.06%
2022/10/06	7	87.29	3	87.57	87.50	4	6,207	0.06%
2022/10/05	4	87.65	44	86.72	87.00	-40	6,160	-0.65%
2022/10/04	1	84.40	3	84.53	84.80	-2	5,993	-0.03%
2022/09/29	8	82.58	3	82.37	82.10	5	5,908	0.08%
2022/09/28	13	80.74	27	81.30	81.00	-14	5,829	-0.24%
2022/09/27	33	85.64	8	84.93	86.10	25	5,690	0.44%
2022/09/26	2	81.20	2	80.65	80.40	0	5,545	0.00%
2022/09/23	12	83.76	2	83.75	83.20	10	5,512	0.18%
2022/09/22	0	0.00	4	85.75	86.80	-4	5,445	-0.07%
2022/09/21	3	84.70	1	85.40	84.30	2	5,353	0.04%
2022/09/20	2	84.90	7	85.30	85.60	-5	5,336	-0.09%
2022/09/19	1	82.70	2	82.00	82.60	-1	5,269	-0.02%
2022/09/16	24	84.18	1	84.10	83.70	23	5,295	0.43%
2022/09/15	15	85.23	23	85.91	84.20	-8	5,277	-0.15%
2022/09/14	21	84.18	5	84.30	85.00	16	5,221	0.31%
2022/09/13	25	86.86	12	86.69	85.90	13	5,147	0.25%
2022/09/12	9	88.23	18	87.37	89.10	-9	4,901	-0.18%
2022/09/08	5	83.62	5	84.56	83.20	0	4,660	0.00%
2022/09/07	0	0.00	17	83.02	83.00	-17	4,680	-0.36%
2022/09/06	6	82.23	6	81.28	81.30	0	4,681	0.00%
2022/09/05	2	84.45	2	83.15	82.80	0	4,673	0.00%
2022/09/02	7	83.94	6	83.58	83.50	1	4,635	0.02%
2022/09/01	5	83.84	5	84.34	83.80	0	4,627	0.00%
2022/08/30	20	84.00	5	84.00	84.40	15	4,586	0.33%
2022/08/29	4	80.40	10	81.64	82.60	-6	4,552	-0.13%
2022/08/26	1	85.20	9	84.38	83.80	-8	4,518	-0.18%
2022/08/25	14	84.36	1	84.00	84.70	13	4,434	0.29%
2022/08/24	3	80.90	2	81.55	82.20	1	4,300	0.02%
2022/08/22	5	81.20	1	81.10	81.30	4	4,234	0.09%
2022/08/19	5	82.98	7	82.73	82.20	-2	4,177	-0.05%
2022/08/18	2	83.15	5	83.76	84.20	-3	4,096	-0.07%
2022/08/17	1	81.40	4	82.25	82.40	-3	3,962	-0.08%
2022/08/16	2	81.10	1	80.80	81.20	1	3,910	0.03%
2022/08/15	3	81.00	1	80.60	80.90	2	3,887	0.05%
2022/08/12	5	81.56	2	81.80	81.30	3	3,845	0.08%
2022/08/11	3	81.60	7	81.36	81.50	-4	3,784	-0.11%
2022/08/10	5	83.50	15	82.68	82.20	-10	3,609	-0.28%
2022/08/09	1	81.00	8	80.84	81.00	-7	3,343	-0.21%
2022/08/08	4	80.08	4	80.23	80.90	0	3,214	0.00%
2022/08/05	34	77.49	30.1	77.66	79.00	3.9	2,992	0.13%
2022/08/04	7	75.83	11	75.75	76.20	-4	2,710	-0.15%
2022/08/01	1	74.50	0	0.00	74.40	1	2,535	0.04%
2022/07/29	3	73.83	3	73.87	75.00	0	2,702	0.00%
2022/07/28	0	0.00	1	73.40	73.40	-1	2,877	-0.03%
2022/07/27	5	72.82	3	73.20	73.50	2	2,887	0.07%
2022/07/26	1	72.10	1	72.60	72.70	0	2,920	0.00%
2022/07/25	0.1	72.60	0	0.00	72.70	0.1	3,014	0.00%
2022/07/22	1	72.50	2	72.55	72.50	-1	3,124	-0.03%
2022/07/21	2	72.00	3	71.80	72.90	-1	3,243	-0.03%
2022/07/20	3	72.43	2.4	72.34	72.60	0.6	3,436	0.02%
2022/07/19	1	71.90	6	72.20	72.00	-5	3,482	-0.14%
2022/07/18	17	71.56	19	71.63	71.90	-2	3,588	-0.06%
2022/07/15	7.1	70.32	7	72.49	69.90	0.1	3,598	0.00%
2022/07/14	1.1	70.55	22	69.57	70.20	-20.9	3,534	-0.59%
2022/07/13	1	65.30	0	0.00	65.70	1	3,460	0.03%
2022/07/12	5.1	67.31	0	0.00	67.20	5.1	3,425	0.15%
2022/07/11	6	69.62	5	69.74	68.60	1	3,402	0.03%
2022/07/08	1.1	69.29	5.3	70.86	69.20	-4.2	3,387	-0.12%
2022/07/06	0.1	64.50	0	0.00	64.60	0.1	3,310	0.00%
2022/06/28	1	70.80	0	0.00	70.60	1	3,210	0.03%
2022/06/23	0.2	68.50	0	0.00	69.20	0.2	3,077	0.01%
2022/06/21	2	66.50	2	67.80	68.50	0	3,030	0.00%
2022/06/20	0	0.00	2	66.40	66.10	-2	3,017	-0.07%
2022/06/17	5	67.72	2	67.80	67.60	3	3,004	0.10%
2022/06/16	4	69.50	5	68.88	67.80	-1	2,982	-0.03%
2022/06/15	1	68.60	2	68.35	68.50	-1	2,925	-0.03%
2022/06/13	0	0.00	2	65.90	65.60	-2	2,842	-0.07%
2022/06/10	2	67.00	0	0.00	66.90	2	2,838	0.07%
2022/06/09	2	66.10	0	0.00	66.90	2	2,818	0.07%
2022/06/07	1	65.20	1	64.80	64.60	0	2,771	0.00%
2022/06/06	0.2	65.10	0	0.00	65.30	0.2	2,761	0.01%
2022/05/30	2	64.10	0	0.00	64.20	2	2,756	0.07%
2022/05/27	0.2	63.20	0	0.00	63.10	0.2	2,738	0.01%
2022/05/26	0	0.00	1	62.30	62.30	-1	2,737	-0.04%
2022/05/25	1	62.70	0	0.00	62.90	1	2,730	0.04%
2022/05/24	0.2	62.80	0	0.00	62.50	0.2	2,747	0.01%
2022/05/18	2	63.35	0	0.00	63.80	2	2,675	0.07%
2022/05/16	0	0.00	1	63.90	63.90	-1	2,607	-0.04%
2022/05/13	1.1	65.02	1	63.80	64.90	0.1	2,589	0.00%
2022/05/10	0	0.00	3	61.50	62.70	-3	2,476	-0.12%
2022/05/09	0	0.00	3	63.10	63.00	-3	2,394	-0.13%
2022/05/06	15.1	65.94	5	66.80	65.60	10.1	2,317	0.43%
2022/05/05	33.1	70.61	34	73.62	70.10	-1	2,151	-0.04%
2022/05/04	9.2	76.29	2	75.20	75.20	7.2	1,937	0.37%
2022/05/03	3	76.53	0	0.00	76.00	3	1,921	0.16%
2022/04/29	1	76.60	5	77.26	76.70	-4	1,867	-0.21%
2022/04/28	1	75.80	12	75.68	75.60	-11	1,810	-0.61%
2022/04/27	9	75.88	12	75.63	75.00	-3	1,731	-0.17%
2022/04/26	42	77.22	43	76.75	76.30	-1	1,662	-0.06%
2022/04/25	2	76.70	1	75.60	76.90	1	1,434	0.07%
2022/04/22	3	76.87	2.6	76.62	77.10	0.4	1,353	0.03%
2022/04/18	0	0.00	3	72.00	71.70	-3	1,168	-0.26%
2022/04/11	1	73.80	0	0.00	71.80	1	1,281	0.08%
2022/04/08	0	0.00	1	71.90	72.10	-1	1,286	-0.08%
2022/04/07	0	0.00	1	70.80	70.80	-1	1,313	-0.08%
2022/03/31	0	0.00	2	71.50	71.60	-2	1,513	-0.13%
2022/03/30	1	71.80	1	72.50	71.80	0	1,531	0.00%
2022/03/29	0	0.00	1	70.80	70.90	-1	1,529	-0.07%
2022/03/25	0.1	71.70	3	71.30	71.50	-2.9	1,554	-0.19%
2022/03/24	3	70.97	0	0.00	71.50	3	1,572	0.19%
2022/03/23	1	70.50	2	71.00	71.00	-1	1,611	-0.06%
2022/03/22	2	70.20	0	0.00	70.50	2	1,685	0.12%
2022/03/08	1	68.50	0	0.00	67.80	1	2,101	0.05%
2022/03/07	1	69.00	0	0.00	69.30	1	2,094	0.05%
2022/03/04	1	70.60	0	0.00	71.00	1	2,093	0.05%
2022/03/01	4	71.90	0	0.00	71.80	4	2,162	0.18%
2022/02/10	0	0.00	1	73.80	73.90	-1	2,779	-0.04%
2022/02/07	0.1	71.30	2	71.20	71.70	-1.9	3,126	-0.06%
2022/01/21	2	70.20	0	0.00	69.90	2	3,579	0.06%
2022/01/20	0.1	71.90	0	0.00	71.60	0.1	3,622	0.00%
2022/01/18	0	0.00	2	75.25	75.10	-2	3,754	-0.05%
2022/01/17	0	0.00	1	74.80	74.90	-1	3,841	-0.03%
2022/01/13	1	74.40	0	0.00	74.40	1	3,864	0.03%
2022/01/12	0	0.00	1	73.80	74.50	-1	3,863	-0.03%
2022/01/10	0.3	74.60	0	0.00	74.40	0.3	3,855	0.01%
2022/01/07	0	0.00	7	74.84	74.10	-7	3,836	-0.18%
2022/01/06	1	75.20	0	0.00	75.20	1	3,801	0.03%
2022/01/04	2	76.20	1	76.50	76.00	1	3,787	0.03%
2022/01/03	0	0.00	2	77.25	77.00	-2	3,788	-0.05%
2021/12/30	12	77.93	6	77.90	78.00	6	3,799	0.16%
2021/12/28	13	76.93	9	77.86	76.80	4	3,765	0.11%
2021/12/27	5	77.92	1	77.70	77.70	4	3,700	0.11%
2021/12/24	1	75.60	1	75.60	75.70	0	3,647	0.00%
2021/12/20	1	75.10	1	74.70	74.80	0	3,823	0.00%
2021/12/17	3	75.97	2	76.00	75.50	1	3,850	0.03%
2021/12/16	6	77.97	4	77.35	77.30	2	3,896	0.05%
2021/12/15	0	0.00	13	78.46	78.00	-13	3,940	-0.33%
2021/12/14	8	76.74	14	76.26	76.20	-6	3,805	-0.16%
2021/12/13	2	75.00	4.3	75.29	75.40	-2.3	3,715	-0.06%
2021/12/10	2	74.75	1	74.50	75.00	1	3,698	0.03%
2021/12/09	8	75.00	3	74.67	74.80	5	3,690	0.13%
2021/12/08	0	0.00	1	73.60	73.70	-1	3,622	-0.03%
2021/12/07	2	73.25	3	73.20	72.90	-1	3,615	-0.03%
2021/12/06	4	72.78	4	72.98	72.90	0	3,604	0.00%
2021/12/03	2	73.20	2	73.10	73.20	0	3,594	0.00%
2021/12/02	1.3	73.29	0	0.00	73.20	1.3	3,588	0.04%
2021/11/24	0	0.00	1	74.80	75.20	-1	3,505	-0.03%
2021/11/23	0	0.00	1	75.10	75.10	-1	3,493	-0.03%
2021/11/22	1	76.90	0	0.00	77.00	1	3,466	0.03%
2021/11/19	2	75.80	3	75.60	75.80	-1	3,419	-0.03%
2021/11/18	0	0.00	7	76.50	76.10	-7	3,398	-0.21%
2021/11/17	2	76.40	20	76.00	75.80	-18	3,382	-0.53%
2021/11/16	3	77.57	3	76.67	76.80	0	3,371	0.00%
2021/11/15	21	75.94	19	75.96	75.70	2	3,290	0.06%
2021/11/12	7	74.91	10	74.03	74.50	-3	3,234	-0.09%
2021/11/11	50	75.29	39	75.85	74.90	11	3,182	0.35%
2021/11/10	5	78.32	5	78.56	78.80	0	3,037	0.00%
2021/11/09	7	77.83	4.5	78.91	79.00	2.5	3,011	0.08%
2021/11/08	10	78.10	1.2	77.57	77.50	8.8	2,964	0.30%
2021/11/05	1	79.30	1	79.00	79.50	0	2,890	0.00%
2021/11/04	7	79.99	18	78.98	79.90	-11	2,813	-0.39%
2021/11/03	24	79.63	42	79.16	78.20	-18	2,662	-0.68%
2021/11/02	5	78.80	1	76.34	76.00	4	2,444	0.16%
2021/11/01	1	78.70	1	78.80	78.60	0	2,366	0.00%
2021/10/29	8	77.76	3	78.00	77.50	5	2,283	0.22%
2021/10/28	2	77.40	12	77.16	77.50	-10	2,244	-0.45%
2021/10/27	2	76.55	10	76.90	77.30	-8	2,157	-0.37%
2021/10/26	10.5	75.55	0	0.00	75.00	10.5	2,023	0.52%
2021/10/25	6.2	73.57	7.5	74.45	74.90	-1.3	2,002	-0.06%
2021/10/19	0.5	70.12	0	0.00	70.20	0.5	2,094	0.02%
2021/10/18	1	70.10	0	0.00	70.00	1	2,161	0.05%
2021/10/15	0	0.00	1	70.90	70.90	-1	2,272	-0.04%
2021/10/13	0	0.00	2	71.65	70.40	-2	2,500	-0.08%
2021/10/12	1	70.80	0	0.00	71.10	1	2,657	0.04%
2021/10/08	1	74.10	2	73.45	74.30	-1	2,827	-0.04%
2021/10/07	0	0.00	3.2	72.62	73.50	-3.2	3,125	-0.10%
2021/10/06	2	72.40	0	0.00	70.80	2	3,303	0.06%
2021/10/05	0	0.00	1	70.50	72.00	-1	3,346	-0.03%
2021/10/04	0	0.00	3	71.03	70.20	-3	3,370	-0.09%
2021/10/01	13	71.09	0	0.00	70.60	13	3,394	0.38%
2021/09/29	2	71.65	0	0.00	72.10	2	3,414	0.06%
2021/09/28	11	73.48	0	0.00	72.90	11	3,470	0.32%
2021/09/27	4	75.25	6	75.07	74.30	-2	3,501	-0.06%
2021/09/24	1	74.50	1	74.70	74.40	0	3,447	0.00%
2021/09/23	1	74.30	0	0.00	74.20	1	3,508	0.03%
2021/09/22	12	74.28	10.4	73.92	74.90	1.6	3,634	0.04%
2021/09/16	1	70.50	0	0.00	70.50	1	3,562	0.03%
2021/09/14	1	69.70	0	0.00	70.60	1	3,567	0.03%
2021/09/10	1	70.20	0	0.00	69.70	1	3,579	0.03%
2021/09/08	0.1	69.50	0	0.00	69.30	0.1	3,582	0.00%
2021/09/07	0	70.00	2	70.00	70.50	-2	3,578	-0.05%
2021/09/03	2	71.00	0	0.00	70.70	2	3,586	0.06%
2021/09/01	5	71.00	6	71.62	71.40	-1	3,611	-0.03%
2021/08/31	5	72.60	0	0.00	72.40	5	3,594	0.14%
2021/08/30	1	72.50	0	0.00	71.90	1	3,588	0.03%
2021/08/25	0	71.00	0	0.00	71.00	0	3,575	0.00%
2021/08/23	0	0.00	2	69.70	70.50	-2	3,582	-0.06%
2021/08/20	1.1	68.10	0	0.00	67.80	1.1	3,572	0.03%
2021/08/18	0	0.00	5	68.00	69.80	-5	3,546	-0.14%
2021/08/17	0	0.00	7	69.49	69.50	-7	3,543	-0.20%
2021/08/16	0	0.00	3	68.30	69.50	-3	3,534	-0.08%
2021/08/11	3	71.77	2	72.20	72.20	1	3,500	0.03%
2021/08/10	0.1	71.10	4	71.90	72.90	-3.9	3,491	-0.11%
2021/08/09	1	72.40	2	72.60	72.00	-1	3,502	-0.03%
2021/08/06	2	72.60	0	0.00	72.50	2	3,490	0.06%
2021/08/05	2	73.55	0	0.00	73.30	2	3,506	0.06%
2021/08/04	1.2	74.58	2	74.80	74.20	-0.8	3,582	-0.02%
2021/08/03	2	73.40	0	0.00	73.30	2	3,616	0.06%
2021/07/30	5.1	74.80	1	74.90	74.20	4.1	3,582	0.11%
2021/07/29	1	75.80	0	0.00	76.00	1	3,604	0.03%
2021/07/28	2.1	75.35	2	74.60	76.10	0.1	3,565	0.00%
2021/07/27	6	78.25	1	78.10	77.60	5	3,546	0.14%
2021/07/26	1	79.50	5	80.30	79.10	-4	3,527	-0.11%
2021/07/23	1.1	79.37	0	0.00	78.60	1.1	3,487	0.03%
2021/07/22	0	0.00	1	79.10	79.10	-1	3,545	-0.03%
2021/07/21	4	77.58	7	77.87	76.90	-3	3,547	-0.08%
2021/07/20	7	79.67	8	79.00	79.10	-1	3,441	-0.03%
2021/07/19	11	80.05	31.3	80.07	80.50	-20.3	3,404	-0.59%
2021/07/16	18	80.34	3	80.10	79.80	15	3,355	0.45%
2021/07/15	24	79.65	15	80.01	78.80	9	3,200	0.28%
2021/07/14	31	78.89	23	79.30	79.00	8	3,035	0.26%
2021/07/13	12	76.83	21	77.29	77.00	-9	2,727	-0.33%
2021/07/12	0.1	74.70	1	74.10	74.70	-0.9	2,556	-0.04%
2021/07/09	1.1	74.11	0	0.00	74.80	1.1	2,564	0.04%
2021/07/08	1	75.80	0	0.00	75.70	1	2,555	0.04%
2021/07/06	3	75.73	5	75.56	75.10	-2	2,539	-0.08%
2021/07/05	1	77.30	2	77.10	76.80	-1	2,552	-0.04%
2021/07/02	5	76.62	10	76.39	76.20	-5	2,501	-0.20%
2021/07/01	2	75.50	1	75.80	75.40	1	2,448	0.04%
2021/06/30	9	76.02	8	75.69	76.00	1	2,421	0.04%
2021/06/29	5	75.26	11	74.45	76.00	-6	2,314	-0.26%
2021/06/28	1	72.00	0	0.00	72.00	1	2,112	0.05%
2021/06/25	2	70.55	4	69.90	70.30	-2	2,080	-0.10%
2021/06/24	3	68.90	3	69.00	68.90	0	2,059	0.00%
2021/06/23	0	0.00	1	68.30	68.30	-1	2,070	-0.05%
2021/06/21	3	67.30	0	0.00	67.00	3	2,087	0.14%
2021/06/18	0	0.00	2	68.30	68.60	-2	2,109	-0.09%
2021/06/15	2	67.30	0	0.00	67.40	2	2,275	0.09%
2021/06/11	6.2	68.15	2	68.70	67.80	4.2	2,299	0.18%
2021/06/10	2	68.50	5	68.70	69.40	-3	2,301	-0.13%
2021/06/09	1	67.10	0	0.00	66.50	1	2,291	0.04%
2021/06/08	0	0.00	2	66.30	66.20	-2	2,296	-0.09%
2021/06/03	0	0.00	1	67.20	66.60	-1	2,363	-0.04%
2021/06/02	3	67.00	0	0.00	66.90	3	2,384	0.13%
2021/06/01	0.1	67.50	0	0.00	67.50	0.1	2,399	0.00%
2021/05/28	0.1	66.70	0	0.00	66.20	0.1	2,431	0.00%
2021/05/26	2	65.20	0	0.00	65.60	2	2,507	0.08%
2021/05/24	0	0.00	1	63.90	63.70	-1	2,608	-0.04%
2021/05/21	0.1	63.90	0	0.00	63.90	0.1	2,631	0.00%
2021/05/20	2	62.80	1	63.10	62.90	1	2,651	0.04%
2021/05/19	2	62.45	0	0.00	62.50	2	2,681	0.07%
2021/05/18	4	62.70	1	62.90	63.10	3	2,714	0.11%
2021/05/17	0.1	61.50	17	60.30	61.00	-16.9	2,733	-0.62%
2021/05/14	4	63.78	0	0.00	64.30	4	2,711	0.15%
2021/05/13	2	62.75	0	0.00	63.80	2	2,705	0.07%
2021/05/12	0.1	64.70	4	63.50	62.20	-4	2,669	-0.15%
2021/05/11	6.1	66.57	10	67.17	66.70	-3.9	2,602	-0.15%
2021/05/10	2	69.20	2	69.00	69.00	0	2,582	0.00%
2021/05/06	1	68.90	15	69.41	68.80	-14	2,607	-0.54%
2021/05/05	1.1	70.70	0	0.00	70.10	1.1	2,577	0.04%
2021/05/04	3	71.53	9	70.00	70.70	-6	2,596	-0.23%
2021/05/03	4	73.70	0	0.00	72.20	4	2,631	0.15%
2021/04/29	5	74.70	4	74.40	74.40	1	2,619	0.04%
2021/04/28	11.1	76.58	4	76.13	75.90	7.1	2,652	0.27%
2021/04/27	8	74.35	6	74.67	75.10	2	2,598	0.08%
2021/04/26	4.1	72.45	9	72.18	72.30	-4.9	2,558	-0.19%
2021/04/22	10	72.70	0	0.00	72.70	10	2,565	0.39%
2021/04/21	1	74.30	7	74.27	74.20	-6	2,530	-0.24%
2021/04/20	5	74.84	5	74.66	74.60	0	2,572	0.00%
2021/04/19	14	75.10	12	74.80	74.90	2	2,604	0.08%
2021/04/16	3	74.97	1	75.80	75.00	2	2,702	0.07%
2021/04/15	4	74.00	6	73.90	73.70	-2	2,689	-0.07%
2021/04/14	0	0.00	4	74.55	74.70	-4	2,659	-0.15%
2021/04/13	4	75.60	7	76.20	74.80	-3	2,693	-0.11%
2021/04/12	4	76.08	6	76.57	75.80	-2	2,727	-0.07%
2021/04/09	9	76.44	1	77.00	76.20	8	2,928	0.27%
2021/04/08	1	75.90	1	76.10	75.80	0	2,908	0.00%
2021/04/07	0	0.00	19	74.83	75.70	-19	2,908	-0.65%
2021/04/06	2	73.95	0	0.00	73.90	2	2,893	0.07%
2021/04/01	0	0.00	2	74.55	74.50	-2	2,889	-0.07%
2021/03/31	1	74.50	0	0.00	74.50	1	2,914	0.03%
2021/03/30	0	0.00	2	74.00	74.40	-2	2,909	-0.07%
2021/03/29	2	74.20	1	74.30	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	12	73.40	0	0.00	74.00	12	2,942	0.41%
2021/03/24	5	73.50	0	0.00	73.40	5	2,968	0.17%
2021/03/23	4	73.35	0	0.00	73.00	4	2,993	0.13%
2021/03/22	3	73.23	0	0.00	73.30	3	2,998	0.10%
2021/03/18	12	73.83	0	0.00	74.90	12	3,033	0.40%
2021/03/17	1	74.90	0	0.00	74.90	1	3,001	0.03%
2021/03/16	2	75.20	0	0.00	75.20	2	3,058	0.07%
2021/03/15	1	75.30	0	0.00	75.20	1	3,091	0.03%
2021/03/12	4	75.43	0	0.00	75.50	4	3,116	0.13%
2021/03/11	1	75.30	0	0.00	75.50	1	3,192	0.03%
2021/03/10	1	74.80	3	75.47	74.80	-2	3,229	-0.06%
2021/03/09	1	74.50	0	0.00	75.00	1	3,261	0.03%
2021/03/08	1	75.10	0	0.00	75.10	1	3,303	0.03%
2021/03/03	10	75.58	4	75.65	75.60	6	3,350	0.18%
2021/03/02	1	75.90	0	0.00	75.50	1	3,374	0.03%
2021/02/26	24	76.18	0	0.00	76.30	24	3,451	0.70%
2021/02/25	10	78.10	0	0.00	78.20	10	3,576	0.28%
2021/02/24	4	79.13	1	80.00	78.50	3	3,639	0.08%
2021/02/23	1	78.50	0	0.00	78.10	1	3,625	0.03%
2021/02/22	3	79.60	0	0.00	78.60	3	3,641	0.08%
2021/02/19	3	79.07	0	0.00	79.00	3	3,640	0.08%
2021/02/18	1.3	78.76	4	78.13	78.90	-2.8	3,663	-0.08%
2021/02/17	1	77.20	0	0.00	77.40	1	3,699	0.03%
2021/02/05	0	0.00	3	76.00	75.70	-3	3,707	-0.08%
2021/02/02	0	0.00	1	75.20	75.20	-1	4,143	-0.02%
2021/02/01	1	74.60	0	0.00	75.00	1	4,173	0.02%
2021/01/29	1	77.10	1	76.70	75.80	0	4,196	0.00%
2021/01/26	1	77.10	1	77.20	76.20	0	4,228	0.00%
2021/01/25	1	77.60	4	78.30	78.00	-3	4,216	-0.07%
2021/01/21	5	74.82	0	0.00	74.40	5	4,165	0.12%
2021/01/20	1	75.10	1	75.50	75.30	0	4,152	0.00%
2021/01/19	3	76.83	0	0.00	76.70	3	4,161	0.07%
2021/01/18	1	76.30	0	0.00	76.40	1	4,152	0.02%
2021/01/15	3	78.33	6	77.63	77.20	-3	4,118	-0.07%
2021/01/14	5	78.60	11	78.31	78.60	-6	4,119	-0.15%
2021/01/13	1	79.10	0	0.00	78.40	1	4,163	0.02%
2021/01/12	5	79.20	0	0.00	78.90	5	4,152	0.12%
2021/01/11	1	80.90	5	80.38	80.70	-4	4,179	-0.10%
2021/01/07	0	0.00	5	78.90	79.00	-5	4,425	-0.11%
2021/01/06	3	79.70	10	79.50	78.80	-7	4,420	-0.16%
2021/01/05	5	81.10	0	0.00	80.40	5	4,365	0.11%
2021/01/04	16	81.71	46	82.50	81.50	-30	4,336	-0.69%
2020/12/31	2	77.30	0	0.00	77.70	2	4,127	0.05%
2020/12/28	4	77.45	0	0.00	77.80	4	4,111	0.10%
2020/12/25	0	0.00	1	77.80	77.00	-1	4,118	-0.02%
2020/12/21	4	77.08	3	76.70	77.00	1	4,341	0.02%
2020/12/18	1	76.90	0	0.00	77.20	1	4,464	0.02%
2020/12/17	4	78.48	1	78.40	78.70	3	4,486	0.07%
2020/12/16	0	0.00	3	76.60	77.30	-3	4,524	-0.07%
2020/12/15	4	75.90	5	76.20	75.90	-1	4,621	-0.02%
2020/12/14	1.4	78.01	1	78.60	78.20	0.4	4,839	0.01%
2020/12/11	4	77.48	0	0.00	78.10	4	4,859	0.08%
2020/12/10	5	78.28	7	77.74	77.50	-2	4,866	-0.04%
2020/12/09	3	79.30	0	0.00	79.50	3	4,860	0.06%
2020/12/08	3	79.53	1	80.70	79.50	2	4,881	0.04%
2020/12/07	1	79.90	1	79.50	80.00	0	4,946	0.00%
2020/11/30	5	83.20	0	0.00	82.70	5	5,368	0.09%
2020/11/25	8	83.93	0	0.00	83.10	8	6,291	0.13%
2020/11/24	21	83.47	21	84.27	84.60	0	6,492	0.00%
2020/11/19	0	0.00	1	81.10	81.80	-1	7,057	-0.01%
2020/11/16	1	81.30	0	0.00	80.80	1	7,421	0.01%
2020/11/13	0	0.00	2	80.35	81.80	-2	7,428	-0.03%
2020/11/12	0	0.00	2	81.00	80.80	-2	7,519	-0.03%
2020/11/11	19	82.44	16	81.91	82.00	3	7,531	0.04%
2020/11/10	5	81.72	2	81.55	81.00	3	7,296	0.04%
2020/11/09	3	80.17	7	79.43	79.40	-4	7,174	-0.06%
2020/11/06	0	0.00	1	80.00	79.30	-1	7,165	-0.01%
2020/11/05	1	78.10	0	0.00	78.70	1	7,157	0.01%
2020/11/04	0	0.00	3	78.90	78.80	-3	7,140	-0.04%
2020/11/03	0	0.00	1	77.30	76.60	-1	7,096	-0.01%
2020/11/02	0	0.00	1	74.40	74.60	-1	7,073	-0.01%
2020/10/29	0	0.00	4	74.80	76.80	-4	7,040	-0.06%
2020/10/28	10	78.05	0	0.00	76.20	10	7,014	0.14%
2020/10/27	0	0.00	3	78.27	78.50	-3	6,982	-0.04%
2020/10/23	1	77.80	0	0.00	77.60	1	6,913	0.01%
2020/10/22	3	76.43	4	77.40	77.40	-1	6,931	-0.01%
2020/10/21	1	79.90	2	78.50	78.10	-1	6,890	-0.01%
2020/10/20	1	80.20	4	80.18	79.90	-3	6,834	-0.04%
2020/10/19	10	81.29	10	80.86	80.90	0	6,801	0.00%
2020/10/16	8	80.23	11	80.90	79.70	-3	6,727	-0.04%
2020/10/15	6	78.68	2	78.15	80.10	4	6,535	0.06%
2020/10/14	0	0.00	2	75.95	74.90	-2	6,360	-0.03%
2020/10/12	0	0.00	1	75.60	76.30	-1	6,359	-0.02%
2020/10/08	5	77.34	6	76.77	76.60	-1	6,367	-0.02%
2020/10/07	2	77.10	2	77.60	77.70	0	6,387	0.00%
2020/10/06	0	0.00	4	77.23	77.40	-4	6,384	-0.06%
2020/10/05	3	76.83	0	0.00	76.60	3	6,387	0.05%
2020/09/30	3	75.53	6	75.92	76.40	-3	6,386	-0.05%
2020/09/28	4	76.25	4	75.03	77.00	0	6,451	0.00%
2020/09/25	5	74.74	1	75.30	74.60	4	6,478	0.06%
2020/09/24	3	77.07	2	77.10	76.60	1	6,380	0.02%
2020/09/23	12	79.53	2	80.00	78.30	10	6,315	0.16%
2020/09/22	3	82.10	2	81.75	81.30	1	6,232	0.02%
2020/09/21	1	82.60	2	83.05	82.80	-1	6,183	-0.02%
2020/09/18	9	82.99	4	82.88	82.70	5	6,137	0.08%
2020/09/17	4	83.23	13	83.50	83.90	-9	6,020	-0.15%
2020/09/16	5	81.00	7	80.24	80.10	-2	5,739	-0.03%
2020/09/15	2	80.30	0	0.00	80.50	2	5,706	0.04%
2020/09/11	2	78.50	0	0.00	79.90	2	5,627	0.04%
2020/09/10	0	0.00	6	80.20	79.00	-6	5,567	-0.11%
2020/09/09	2	79.35	1	79.00	80.70	1	5,474	0.02%
2020/09/08	6	80.60	10	80.14	80.20	-4	5,407	-0.07%
2020/09/07	0	0.00	4	81.68	79.40	-4	5,325	-0.08%
2020/09/04	3	81.83	1	83.00	82.70	2	5,167	0.04%
2020/09/03	2	83.55	6	83.92	83.90	-4	5,049	-0.08%
2020/09/02	13	85.18	3	85.23	85.10	10	4,860	0.21%
2020/09/01	24	83.82	42	83.39	82.50	-18	4,625	-0.39%
2020/08/31	0	0.00	9	82.42	82.50	-9	4,152	-0.22%
2020/08/28	13	79.93	8	79.63	79.60	5	3,880	0.13%
2020/08/27	30	77.71	26	78.00	79.00	4	3,587	0.11%
2020/08/26	2	76.00	12	76.18	75.80	-10	3,223	-0.31%
2020/08/25	6	75.12	15	75.05	75.00	-9	3,051	-0.29%
2020/08/24	23	73.73	6	73.25	74.00	17	2,725	0.62%
2020/08/21	0	0.00	4	67.58	69.70	-4	2,459	-0.16%
2020/08/20	1	65.40	0	0.00	65.80	1	2,365	0.04%
2020/08/18	1	69.20	1	71.40	69.40	0	2,198	0.00%
2020/08/17	1	69.10	33	69.25	69.40	-32	2,076	-1.54%
2020/08/13	0	0.00	1	67.70	67.10	-1	2,008	-0.05%
2020/08/12	0	0.00	10	66.90	67.10	-10	1,986	-0.50%
2020/08/11	1	64.70	0	0.00	66.10	1	1,959	0.05%
2020/08/10	10	64.90	0	0.00	64.80	10	1,945	0.51%
2020/08/07	1	65.50	2	65.55	65.60	-1	1,959	-0.05%
2020/08/06	0	0.00	2	65.20	65.40	-2	1,978	-0.10%
2020/08/05	2	65.15	0	0.00	65.20	2	2,005	0.10%
2020/07/24	0	0.00	10	64.00	63.30	-10	2,042	-0.49%
2020/07/23	0	0.00	1	65.20	65.10	-1	2,035	-0.05%
2020/07/22	1	65.60	0	0.00	65.70	1	2,041	0.05%
2020/07/21	0	0.00	10	65.50	65.00	-10	2,035	-0.49%
2020/07/17	0	0.00	12	65.17	65.00	-12	2,062	-0.58%
2020/07/15	1	66.20	0	0.00	65.90	1	2,070	0.05%
2020/07/14	1	67.60	2	67.60	68.00	-1	2,079	-0.05%
2020/07/13	4	68.90	0	0.00	68.70	4	2,052	0.19%
2020/07/10	1	68.80	1	69.00	69.10	0	2,071	0.00%
2020/07/09	2	70.70	1	70.50	70.30	1	2,067	0.05%
2020/07/08	1	70.40	0	0.00	70.70	1	2,059	0.05%
2020/07/07	1	70.60	3	70.30	70.40	-2	2,043	-0.10%
2020/07/06	11	69.96	51	70.19	69.50	-40	2,043	-1.96%
2020/07/03	1	66.90	10	66.80	67.00	-9	2,054	-0.44%
2020/07/02	3	66.43	1	66.60	66.90	2	2,083	0.10%
2020/07/01	3	65.77	5	66.28	66.40	-2	2,071	-0.10%
2020/06/30	0	0.00	1	63.10	64.40	-1	2,110	-0.05%
2020/06/18	1	63.20	0	0.00	63.50	1	2,109	0.05%
2020/06/12	3	63.30	0	0.00	63.20	3	2,240	0.13%
2020/06/11	10	64.10	11	65.82	63.90	-1	2,261	-0.04%
2020/06/10	0	0.00	2	66.50	66.30	-2	2,262	-0.09%
2020/06/09	1	66.60	1	66.00	66.80	0	2,355	0.00%
2020/06/08	3	66.17	0	0.00	66.10	3	2,431	0.12%
2020/06/05	7	66.77	0	0.00	66.60	7	2,432	0.29%
2020/06/04	5	65.30	1	65.30	66.30	4	2,422	0.17%
2020/06/03	1	65.00	0	0.00	65.40	1	2,409	0.04%
2020/05/29	5	63.90	0	0.00	63.20	5	2,381	0.21%
2020/05/28	0	0.00	5	64.10	63.90	-5	2,379	-0.21%
2020/05/27	2	64.00	0	0.00	64.00	2	2,367	0.08%
2020/05/22	10	63.04	0	0.00	62.50	10	2,439	0.41%
2020/05/21	15	63.10	1	63.30	63.90	14	2,472	0.57%
2020/05/18	0	0.00	5	62.50	62.10	-5	2,457	-0.20%
2020/05/15	2	62.05	1	62.70	61.80	1	2,449	0.04%
2020/05/13	5	63.20	0	0.00	63.80	5	2,413	0.21%
2020/05/12	0	0.00	5	64.10	64.40	-5	2,399	-0.21%
2020/05/11	5	62.90	8	63.64	65.60	-3	2,366	-0.13%
2020/05/08	3	62.50	0	0.00	62.00	3	2,319	0.13%
2020/05/04	0	0.00	1	61.30	61.50	-1	2,313	-0.04%
2020/04/30	0	0.00	3	62.13	62.40	-3	2,316	-0.13%
2020/04/29	1	62.00	3	62.17	61.90	-2	2,322	-0.09%
2020/04/28	2	60.35	2	60.90	61.50	0	2,313	0.00%
2020/04/27	2	60.60	0	0.00	60.00	2	2,351	0.09%
2020/04/23	1	59.00	0	0.00	59.30	1	2,344	0.04%
2020/04/22	1	56.60	1	58.60	58.80	0	2,318	0.00%
2020/04/21	11	58.27	0	0.00	57.80	11	2,299	0.48%
2020/04/16	3	61.37	2	60.65	61.50	1	2,224	0.04%
2020/04/15	1	61.40	2	61.65	61.50	-1	2,208	-0.05%
2020/04/13	0	0.00	5	59.20	59.40	-5	2,166	-0.23%
2020/04/10	10	58.60	0	0.00	60.00	10	2,179	0.46%
2020/04/09	2	59.60	2	60.40	59.00	0	2,195	0.00%
2020/04/08	1	57.60	1	60.00	58.80	0	2,147	0.00%
2020/04/06	1	53.60	5	53.80	54.20	-4	2,008	-0.20%
2020/04/01	10	54.60	6	54.97	54.20	4	1,992	0.20%
2020/03/31	5	52.20	2	52.10	52.30	3	1,894	0.16%
2020/03/30	2	50.60	0	0.00	51.00	2	1,870	0.11%
2020/03/26	3	51.13	2	52.25	51.50	1	1,842	0.05%
2020/03/25	1	51.40	1	51.90	52.00	0	1,876	0.00%
2020/03/24	0	0.00	7	47.53	48.30	-7	1,852	-0.38%
2020/03/23	5	46.67	0	0.00	46.10	5	1,856	0.27%
2020/03/20	7	48.01	60	49.25	49.05	-53	1,842	-2.88%
2020/03/19	43	47.45	12	48.45	45.10	31	1,806	1.72%
2020/03/18	15	50.49	2	51.95	50.10	13	1,746	0.74%
2020/03/17	4	52.25	1	53.30	52.10	3	1,719	0.17%
2020/03/13	23	54.99	4	54.90	57.60	19	1,672	1.14%
2020/03/12	32	61.23	1	60.70	60.80	31	1,588	1.95%
2020/03/11	1	68.00	0	0.00	67.30	1	1,505	0.07%
2020/03/10	1	67.50	0	0.00	68.00	1	1,551	0.06%
2020/03/09	1	69.60	0	0.00	68.20	1	1,545	0.06%
2020/02/27	3	68.50	2	68.50	69.00	1	1,603	0.06%
2020/02/26	0	0.00	2	69.00	69.00	-2	1,602	-0.12%
2020/02/24	1	70.30	0	0.00	69.50	1	1,523	0.07%
2020/02/19	1	72.00	0	0.00	71.90	1	1,536	0.07%
2020/02/17	0	0.00	1	72.30	72.10	-1	1,566	-0.06%
2020/02/10	0	0.00	30	71.18	70.90	-30	1,713	-1.75%
2020/02/07	1	71.10	0	0.00	71.10	1	1,783	0.06%
2020/02/03	0	0.00	1	68.30	68.90	-1	2,110	-0.05%
2020/01/31	1	70.80	0	0.00	70.70	1	2,123	0.05%
2020/01/30	1	71.70	0	0.00	70.10	1	2,168	0.05%
2020/01/17	0	0.00	1	75.80	75.60	-1	2,197	-0.05%
2020/01/14	0	0.00	1	75.60	75.60	-1	2,212	-0.05%
2020/01/08	16	73.96	0	0.00	73.60	16	2,281	0.70%
2020/01/07	0	0.00	2	74.25	74.50	-2	2,273	-0.09%
2020/01/06	1	74.10	15	74.03	74.30	-14	2,279	-0.61%
2020/01/02	0	0.00	1	75.80	76.30	-1	2,264	-0.04%
2019/12/26	0	0.00	1	75.90	75.80	-1	2,268	-0.04%
2019/12/25	1	75.50	1	75.50	75.60	0	2,285	0.00%
2019/12/23	2	75.55	0	0.00	75.30	2	2,369	0.08%
2019/12/20	0	0.00	4	76.20	76.10	-4	2,385	-0.17%
2019/12/19	0	0.00	6.1	75.62	75.70	-6.1	2,387	-0.26%
2019/12/18	2	75.60	7.1	75.60	75.60	-5.1	2,390	-0.21%
2019/12/17	0	0.00	1	75.00	75.20	-1	2,392	-0.04%
2019/12/16	1	74.50	1	74.60	74.60	0	2,422	0.00%
2019/12/13	0	0.00	1	74.60	74.60	-1	2,467	-0.04%
2019/12/11	1	75.10	6	75.07	74.80	-5	2,569	-0.19%
2019/12/10	0	0.00	1	75.00	75.10	-1	2,576	-0.04%
2019/12/09	0	0.00	1	74.70	74.70	-1	2,588	-0.04%
2019/12/06	1	75.60	0	0.00	75.50	1	2,605	0.04%
2019/12/05	3	76.03	2	75.80	75.80	1	2,656	0.04%
2019/12/04	1	74.10	5	74.00	74.00	-4	2,687	-0.15%
2019/12/03	1	74.10	0	0.00	74.20	1	2,770	0.04%
2019/12/02	1	74.00	0	0.00	74.50	1	2,878	0.03%
2019/11/29	1	75.40	0	0.00	75.00	1	3,123	0.03%
2019/11/28	1	75.10	1	75.10	75.10	0	3,153	0.00%
2019/11/27	1	75.00	1	75.40	74.90	0	3,158	0.00%
2019/11/25	3	75.23	1	75.30	74.90	2	3,207	0.06%
2019/11/21	3	74.70	0	0.00	75.10	3	3,321	0.09%
2019/11/20	0	0.00	2	75.30	75.10	-2	3,336	-0.06%
2019/11/19	1	75.10	1	75.80	75.20	0	3,326	0.00%
2019/11/18	0	0.00	2	74.40	74.30	-2	3,307	-0.06%
2019/11/15	7	74.77	0	0.00	74.10	7	3,322	0.21%
2019/11/14	0	0.00	1	74.60	74.40	-1	3,332	-0.03%
2019/11/12	1	74.00	0	0.00	74.20	1	3,370	0.03%
2019/11/11	1	73.80	0	0.00	73.60	1	3,397	0.03%
2019/11/08	4	75.08	0	0.00	75.00	4	3,389	0.12%
2019/11/07	3	74.93	1	76.20	74.50	2	3,402	0.06%
2019/11/06	3	75.50	1	75.70	75.80	2	3,349	0.06%
2019/11/05	1	74.30	1	74.90	74.50	0	3,319	0.00%
2019/11/04	2	74.65	2	74.80	74.40	0	3,306	0.00%
2019/11/01	12	75.15	0	0.00	74.90	12	3,263	0.37%
2019/10/31	8	77.05	0	0.00	76.00	8	3,189	0.25%
2019/10/30	0	0.00	1	78.40	78.10	-1	3,079	-0.03%
2019/10/29	1	77.80	2	77.55	77.60	-1	3,051	-0.03%
2019/10/28	4	78.73	7	78.66	78.60	-3	3,016	-0.10%
2019/10/25	5	80.10	0	0.00	80.10	5	2,977	0.17%
2019/10/24	4	80.55	0	0.00	81.10	4	2,963	0.13%
2019/10/22	1	80.60	3	80.70	80.60	-2	2,996	-0.07%
2019/10/21	0	0.00	9	81.28	80.80	-9	3,002	-0.30%
2019/10/18	14	81.43	26	82.55	81.00	-12	3,026	-0.40%
2019/10/17	21	81.03	3	81.30	81.20	18	2,964	0.61%
2019/10/15	0	0.00	2	80.85	80.60	-2	2,957	-0.07%
2019/10/14	2	81.25	0	0.00	81.00	2	2,958	0.07%
2019/10/09	3	80.30	0	0.00	81.00	3	2,945	0.10%
2019/10/08	0	0.00	1	81.10	80.60	-1	2,935	-0.03%
2019/10/07	4	82.58	0	0.00	81.90	4	2,919	0.14%
2019/10/04	1	82.00	7	81.91	81.90	-6	2,893	-0.21%
2019/10/03	1	82.00	1	81.80	82.00	0	2,895	0.00%
2019/10/01	1	82.00	1	82.30	82.30	0	2,883	0.00%
2019/09/27	2	82.15	4	82.00	81.60	-2	2,870	-0.07%
2019/09/26	2	84.05	0	0.00	83.30	2	2,833	0.07%
2019/09/25	0	0.00	6	83.67	83.80	-6	2,796	-0.21%
2019/09/24	6	83.05	12	83.53	83.00	-6	2,801	-0.21%
2019/09/23	7	83.19	5	83.50	82.80	2	2,766	0.07%
2019/09/20	0	0.00	15	83.00	83.00	-15	2,772	-0.54%
2019/09/19	15	82.80	0	0.00	82.80	15	2,758	0.54%
2019/09/18	0	0.00	4	82.00	81.90	-4	2,777	-0.14%
2019/09/17	6	83.53	1	82.70	81.20	5	2,728	0.18%
2019/09/16	0	0.00	8	81.64	81.80	-8	2,666	-0.30%
2019/09/12	0	0.00	2	81.80	81.80	-2	2,675	-0.07%
2019/09/11	0	0.00	1	81.70	81.50	-1	2,670	-0.04%
2019/09/10	0	0.00	1	81.40	81.30	-1	2,650	-0.04%
2019/09/09	0	0.00	1	81.60	81.50	-1	2,612	-0.04%
2019/09/06	3	82.00	1	82.30	82.10	2	2,543	0.08%
2019/09/05	3	81.50	0	0.00	81.90	3	2,451	0.12%
2019/09/04	2	81.55	4	81.78	82.00	-2	2,365	-0.08%
2019/09/03	8	81.79	8	81.46	80.70	0	2,259	0.00%
2019/09/02	1	78.30	1	78.30	79.00	0	1,996	0.00%
2019/08/30	0	0.00	2	78.90	78.80	-2	1,958	-0.10%
2019/08/29	1	78.70	0	0.00	78.80	1	1,932	0.05%
2019/08/28	8	80.08	3	80.47	79.30	5	1,914	0.26%
2019/08/27	1	79.60	2	80.10	79.20	-1	1,862	-0.05%
2019/08/26	0	0.00	3	77.00	77.00	-3	1,752	-0.17%
2019/08/23	1	77.00	0	0.00	77.80	1	1,743	0.06%
2019/08/22	5	77.80	0	0.00	77.80	5	1,743	0.29%
2019/08/21	0	0.00	1	78.00	78.10	-1	1,741	-0.06%
2019/08/20	2	78.15	12	77.77	77.80	-10	1,728	-0.58%
2019/08/16	5	78.50	9	78.16	78.00	-4	1,719	-0.23%
2019/08/15	2	76.60	0	0.00	77.90	2	1,728	0.12%
2019/08/14	10	78.21	9	77.91	77.90	1	1,708	0.06%
2019/08/13	11	77.16	0	0.00	77.20	11	1,703	0.65%
2019/08/12	1	77.20	1	75.70	76.90	0	1,729	0.00%
2019/08/08	0	0.00	2	73.60	73.70	-2	1,715	-0.12%
2019/08/07	4	72.75	3	73.13	73.10	1	1,763	0.06%
2019/08/06	0	0.00	1	74.80	74.80	-1	1,788	-0.06%
2019/08/02	3	76.13	0	0.00	75.80	3	1,915	0.16%
2019/07/30	0	0.00	2	78.50	77.60	-2	2,021	-0.10%
2019/07/26	0	0.00	1	79.10	79.00	-1	2,048	-0.05%
2019/07/25	2	79.20	4	79.03	79.20	-2	2,053	-0.10%
2019/07/23	2	77.95	7	77.96	77.70	-5	2,090	-0.24%
2019/07/22	3	75.70	4	77.10	77.50	-1	2,094	-0.05%
2019/07/19	1	75.80	1	76.10	75.80	0	2,071	0.00%
2019/07/18	1	75.20	1	75.50	75.40	0	2,088	0.00%
2019/07/17	5	75.54	2	75.80	75.40	3	2,123	0.14%
2019/07/16	2	76.45	2	76.75	76.30	0	2,181	0.00%
2019/07/15	7	76.30	0	0.00	76.30	7	2,201	0.32%
2019/07/12	0	0.00	1	76.40	76.30	-1	2,269	-0.04%
2019/07/10	1	75.00	0	0.00	75.20	1	2,481	0.04%
2019/07/05	0	0.00	2	74.50	74.50	-2	2,613	-0.08%
2019/07/03	1	74.10	0	0.00	74.00	1	2,657	0.04%
2019/07/02	0	0.00	1	74.60	74.70	-1	2,677	-0.04%
2019/07/01	0	0.00	1	74.60	74.50	-1	2,702	-0.04%
2019/06/28	0	0.00	2	73.50	73.20	-2	2,717	-0.07%
2019/06/26	2	72.40	2	71.90	73.00	0	2,778	0.00%
2019/06/25	5	74.08	16	73.39	72.90	-11	2,776	-0.40%
2019/06/24	0	0.00	2	71.95	72.30	-2	2,766	-0.07%
2019/06/21	1	73.10	3	73.13	72.00	-2	2,805	-0.07%
2019/06/20	15	72.70	5	72.36	72.40	10	2,813	0.36%
2019/06/19	2	71.15	3	71.07	71.10	-1	2,896	-0.03%
2019/06/13	1	70.60	0	0.00	70.70	1	3,380	0.03%
2019/06/12	2	71.00	2	70.60	70.50	0	3,426	0.00%
2019/06/11	1	70.70	1	71.10	70.60	0	3,487	0.00%
2019/06/06	0	0.00	1	69.50	69.10	-1	3,513	-0.03%
2019/06/04	0	0.00	1	70.00	69.60	-1	3,556	-0.03%
2019/06/03	1	69.20	1	69.60	69.60	0	3,580	0.00%
2019/05/31	0	0.00	5	70.80	70.80	-5	3,592	-0.14%
2019/05/23	2	69.85	4	69.85	70.10	-2	3,829	-0.05%
2019/05/22	3	70.07	1	70.10	70.40	2	3,843	0.05%
2019/05/21	3	68.33	3	69.20	69.50	0	3,853	0.00%
2019/05/20	0	0.00	2	67.80	67.50	-2	3,903	-0.05%
2019/05/17	5	68.58	3	68.67	68.50	2	3,911	0.05%
2019/05/16	2	70.45	1	70.00	69.70	1	3,894	0.03%
2019/05/15	4	69.15	1	69.70	69.20	3	3,886	0.08%
2019/05/13	6	71.43	2	71.25	70.20	4	3,910	0.10%
2019/05/10	1	73.00	10	72.50	73.50	-9	3,847	-0.23%
2019/05/09	8	77.05	5	75.80	75.80	3	3,794	0.08%
2019/05/08	10	77.70	15	77.70	77.50	-5	3,787	-0.13%
2019/05/07	9	78.77	5	78.30	78.70	4	3,763	0.11%
2019/05/06	1	79.40	2	79.80	79.50	-1	3,772	-0.03%
2019/05/03	2	81.40	3	81.33	81.10	-1	3,773	-0.03%
2019/05/02	1	80.10	3	80.50	80.50	-2	3,808	-0.05%
2019/04/30	6	79.88	2	79.50	80.00	4	3,910	0.10%
2019/04/29	1	79.80	1	78.10	78.60	0	3,962	0.00%
2019/04/26	3	80.30	2	80.30	80.00	1	3,981	0.03%
2019/04/25	1	81.20	0	0.00	80.80	1	3,983	0.03%
2019/04/24	7	81.17	2	80.80	80.80	5	4,000	0.12%
2019/04/23	7	81.47	9	81.13	81.10	-2	4,027	-0.05%
2019/04/22	10	81.89	4	82.00	81.80	6	4,006	0.15%
2019/04/19	3	80.40	4	80.45	80.40	-1	3,969	-0.03%
2019/04/18	12	81.03	6	80.92	80.10	6	3,974	0.15%
2019/04/17	6	83.18	5	82.32	82.00	1	3,968	0.03%
2019/04/16	15	82.75	4	83.28	83.40	11	3,921	0.28%
2019/04/15	6	82.10	5	82.16	82.80	1	3,849	0.03%
2019/04/10	1	81.00	0	0.00	80.90	1	4,001	0.02%
2019/04/09	3	81.63	15	81.83	81.60	-12	4,012	-0.30%
2019/04/08	9	81.39	3	81.53	81.50	6	4,052	0.15%
2019/04/03	16	80.66	10	81.05	80.60	6	4,051	0.15%
2019/04/02	3	81.57	14	81.29	81.10	-11	4,059	-0.27%
2019/04/01	3	82.50	6	82.45	82.00	-3	4,061	-0.07%
2019/03/29	10	80.78	1	80.80	81.00	9	3,987	0.23%
2019/03/28	3	80.77	2	80.50	80.50	1	4,008	0.02%
2019/03/27	47	80.94	9	80.88	80.90	38	4,039	0.94%
2019/03/26	7	82.39	4	81.95	81.60	3	4,075	0.07%
2019/03/22	9	82.67	17.1	82.19	81.70	-8.1	4,118	-0.20%
2019/03/21	3	82.97	3	82.87	82.80	0	4,101	0.00%
2019/03/20	3	82.10	10	82.39	82.80	-7	4,119	-0.17%
2019/03/19	7	81.47	5	81.86	81.70	2	4,097	0.05%
2019/03/18	11	81.11	22	79.19	81.60	-11	4,130	-0.27%
2019/03/15	1	76.80	0	0.00	76.50	1	3,954	0.03%
2019/03/14	6	77.03	2	77.10	76.70	4	3,935	0.10%
2019/03/13	1	78.40	0	0.00	78.20	1	3,921	0.03%
2019/03/12	1	79.00	3	79.07	78.70	-2	3,938	-0.05%
2019/03/11	4	79.15	5	78.96	78.80	-1	3,943	-0.03%
2019/03/08	4	77.20	1	77.70	78.20	3	4,004	0.07%
2019/03/07	1	78.20	3	78.40	77.70	-2	4,032	-0.05%
2019/03/06	3	78.03	3	78.17	78.10	0	4,069	0.00%
2019/03/05	5	78.42	3	77.40	77.40	2	4,202	0.05%
2019/03/04	11	79.46	3	78.70	78.70	8	4,188	0.19%
2019/02/27	14	78.75	9	78.79	78.60	5	4,145	0.12%
2019/02/26	18	78.98	17	78.79	78.80	1	4,137	0.02%
2019/02/25	2	78.10	16	78.83	78.90	-14	4,080	-0.34%
2019/02/21	16	77.86	10	77.66	77.60	6	4,007	0.15%
2019/02/20	0	0.00	5	77.16	77.30	-5	3,990	-0.13%
2019/02/19	7	77.64	6	77.37	77.20	1	3,955	0.03%
2019/02/18	10	76.20	10.1	76.50	76.50	-0.1	3,889	0.00%
2019/02/15	6	76.53	6	75.50	75.40	0	3,863	0.00%
2019/02/14	7	76.31	4	76.10	76.10	3	3,842	0.08%
2019/02/13	0	0.00	3	77.07	76.30	-3	3,813	-0.08%
2019/02/12	19	75.85	2	75.75	75.70	17	3,760	0.45%
2019/02/11	9	76.39	7	76.59	76.30	2	3,724	0.05%
2019/01/30	5	75.08	9	75.70	75.40	-4	3,703	-0.11%
2019/01/29	2	74.60	6	75.15	74.70	-4	3,688	-0.11%
2019/01/28	2	75.50	7	76.39	76.20	-5	3,652	-0.14%
2019/01/25	10	76.26	5	75.60	75.60	5	3,646	0.14%
2019/01/24	5	76.96	4	76.65	76.50	1	3,606	0.03%
2019/01/23	8	76.10	6	76.82	77.30	2	3,604	0.06%
2019/01/22	15	76.67	13	75.90	75.50	2	3,566	0.06%
2019/01/21	10	77.99	2	77.10	77.50	8	3,489	0.23%
2019/01/18	9	78.67	10	78.74	78.70	-1	3,424	-0.03%
2019/01/17	8	80.40	6	79.73	79.40	2	3,394	0.06%
2019/01/16	4	80.70	6	80.37	80.60	-2	3,450	-0.06%
2019/01/15	8	80.93	6	81.03	81.00	2	3,446	0.06%
2019/01/14	6	79.95	4	79.70	79.80	2	3,408	0.06%
2019/01/11	9	80.29	13	79.78	79.60	-4	3,413	-0.12%
2019/01/10	6	80.90	4	80.43	80.60	2	3,390	0.06%
2019/01/09	12	81.77	12	80.92	80.60	0	3,377	0.00%
2019/01/08	8	81.85	8	81.99	82.50	0	3,328	0.00%
2019/01/07	9	83.14	20.8	82.36	82.00	-11.8	3,293	-0.36%
2019/01/04	6	81.38	5	82.88	83.10	1	3,226	0.03%
2019/01/03	7	81.73	5	82.14	82.20	2	3,165	0.06%
2019/01/02	13	81.83	12	81.08	80.90	1	3,059	0.03%
2018/12/28	4	79.05	4	79.85	79.90	0	2,974	0.00%
2018/12/27	4	78.50	4	79.98	79.00	0	2,964	0.00%
2018/12/26	5	78.06	7	78.23	77.10	-2	2,902	-0.07%
2018/12/25	6	78.27	6	78.30	78.10	0	2,887	0.00%
2018/12/24	0	0.00	5	79.60	80.50	-5	2,843	-0.18%
2018/12/22	16	78.15	29	77.88	78.10	-13	2,792	-0.47%
2018/12/21	6	77.70	35	78.25	77.90	-29	2,821	-1.03%
2018/12/20	8	78.81	30	78.56	78.40	-22	2,799	-0.79%
2018/12/19	20	79.17	211	79.81	78.80	-191	2,767	-6.90%	大賣/鉅額交易
2018/12/18	23.4	79.15	130	79.28	78.60	-106.6	2,707	-3.94%	大賣/鉅額交易
2018/12/17	7	81.07	12.1	80.70	79.10	-5.1	2,711	-0.19%
2018/12/14	18	80.20	17	81.07	80.90	1	2,682	0.04%
2018/12/13	11	80.07	10	80.10	80.00	1	2,665	0.04%
2018/12/12	9	80.58	56	80.91	80.50	-47	2,751	-1.71%
2018/12/11	23	78.91	123	79.64	80.50	-100	2,727	-3.67%	大賣/
2018/12/10	49	76.87	75.3	77.25	77.30	-26.3	2,619	-1.00%
2018/12/07	20	75.96	40	76.16	76.40	-20	2,597	-0.77%
2018/12/06	44	74.55	8	74.79	74.20	36	2,591	1.39%
2018/12/05	3	76.57	2	77.25	76.80	1	2,574	0.04%
2018/12/04	2	78.85	1	78.90	78.30	1	2,572	0.04%
2018/12/03	9	79.56	43.2	79.27	79.50	-34.2	2,563	-1.33%
2018/11/30	6.4	76.42	6	76.77	77.00	0.4	2,500	0.02%
2018/11/29	4	77.75	0	0.00	77.00	4	2,526	0.16%
2018/11/28	2.2	77.67	58	75.66	77.50	-55.8	2,469	-2.26%
2018/11/23	1	71.60	1	72.40	71.10	0	2,275	0.00%
2018/11/21	1	73.70	1	73.80	73.80	0	2,251	0.00%
2018/11/20	3	74.60	2	74.95	74.00	1	2,246	0.04%
2018/11/19	2	74.40	0	0.00	74.70	2	2,228	0.09%
2018/11/16	1	73.40	1	73.70	73.40	0	2,196	0.00%
2018/11/09	2	73.35	1	73.50	73.50	1	2,193	0.05%
2018/11/08	0	0.00	1	74.30	73.90	-1	2,154	-0.05%
2018/11/06	2	73.10	2	72.40	71.50	0	2,124	0.00%
2018/11/02	1	72.10	2	72.35	72.80	-1	2,116	-0.05%
2018/11/01	2	72.10	2	71.90	72.30	0	2,118	0.00%
2018/10/31	1	71.50	0	0.00	72.00	1	2,107	0.05%
2018/10/30	0	0.00	3	67.60	68.80	-3	2,121	-0.14%
2018/10/29	3	73.20	0	0.00	68.90	3	2,137	0.14%
2018/10/24	0	0.00	1	73.90	74.00	-1	2,031	-0.05%
2018/10/12	1	65.50	2	67.35	67.50	-1	1,939	-0.05%
2018/10/11	1	66.50	0	0.00	64.30	1	1,976	0.05%
2018/10/09	2	70.50	0	0.00	69.90	2	1,985	0.10%
2018/10/08	0	0.00	1	70.80	70.50	-1	1,986	-0.05%
2018/10/05	1	71.10	1	69.70	70.00	0	1,991	0.00%
2018/10/04	0	0.00	6	72.02	72.00	-6	1,985	-0.30%
2018/09/28	1	75.40	2	74.80	74.10	-1	2,032	-0.05%
2018/09/27	2	74.25	1	74.40	74.90	1	2,000	0.05%
2018/09/26	2	74.45	0	0.00	73.40	2	1,980	0.10%
2018/09/25	1	75.10	1	75.10	75.20	0	1,964	0.00%
2018/09/20	3	74.27	0	0.00	74.10	3	1,904	0.16%
2018/09/19	2	73.70	2	74.30	72.60	0	1,830	0.00%
2018/09/18	4	74.20	1	74.60	74.10	3	1,753	0.17%
2018/09/17	5	71.34	5	72.40	72.50	0	1,596	0.00%
2018/09/12	0	0.00	1	68.50	69.00	-1	1,486	-0.07%
2018/09/10	1	70.60	2	70.10	69.20	-1	1,457	-0.07%
2018/09/07	2	73.10	0	0.00	70.80	2	1,430	0.14%
2018/09/05	1	72.90	0	0.00	71.90	1	1,384	0.07%
2018/09/03	0	0.00	1	68.30	68.00	-1	1,313	-0.08%
2018/08/29	1	69.00	5	70.50	70.20	-4	1,368	-0.29%
2018/08/28	5	69.20	10	69.40	68.70	-5	1,375	-0.36%
2018/08/24	10	67.60	0	0.00	67.30	10	1,427	0.70%
2018/08/16	1	70.10	0	0.00	70.00	1	1,403	0.07%
2018/08/09	0	0.00	1	73.90	73.80	-1	1,477	-0.07%
2018/08/08	0	0.00	4	79.03	79.00	-4	1,469	-0.27%
2018/08/06	1	79.60	0	0.00	79.10	1	1,475	0.07%
2018/08/03	0	0.00	3	78.70	79.00	-3	1,436	-0.21%
2018/08/02	0	0.00	1	77.20	76.70	-1	1,421	-0.07%
2018/08/01	1	76.30	0	0.00	76.40	1	1,441	0.07%
2018/07/23	0	0.00	5	77.70	78.20	-5	1,449	-0.35%
2018/07/20	5	77.20	0	0.00	77.20	5	1,449	0.34%
2018/07/19	0	0.00	2	76.80	76.60	-2	1,439	-0.14%
2018/07/18	1	77.20	1	77.70	77.60	0	1,464	0.00%
2018/07/17	2	75.85	0	0.00	77.00	2	1,424	0.14%
2018/07/13	1	76.20	10	76.12	75.20	-9	1,491	-0.60%
2018/07/12	0	0.00	11	75.31	75.40	-11	1,503	-0.73%
2018/07/09	1	74.40	0	0.00	74.40	1	1,534	0.07%
2018/07/03	0	0.00	2	72.20	71.80	-2	1,530	-0.13%
2018/07/02	0	0.00	1	71.60	71.60	-1	1,539	-0.06%
2018/06/29	2	73.20	0	0.00	72.70	2	1,573	0.13%
2018/06/21	10	72.20	0	0.00	72.30	10	1,626	0.61%
2018/06/12	5	73.70	3	73.60	73.70	2	1,682	0.12%
2018/06/11	0	0.00	3	74.40	74.00	-3	1,694	-0.18%
2018/06/08	0	0.00	3	74.90	74.50	-3	1,697	-0.18%
2018/06/07	0	0.00	3	74.20	74.00	-3	1,681	-0.18%
2018/06/06	0	0.00	2	73.75	74.00	-2	1,693	-0.12%
2018/06/05	2	74.10	0	0.00	73.60	2	1,711	0.12%
2018/06/04	1	73.30	2	73.90	73.90	-1	1,713	-0.06%
2018/06/01	5	72.90	12	73.73	72.80	-7	1,727	-0.41%
2018/05/31	1	71.50	0	71.60	71.60	1	1,710	0.06%
2018/05/30	2	70.50	0	0.00	70.50	2	1,748	0.11%
2018/05/29	0	0.00	5	71.50	71.50	-5	1,757	-0.28%
2018/05/24	3	71.20	0	0.00	70.80	3	1,787	0.17%
2018/05/23	5	70.50	0	0.00	70.10	5	1,784	0.28%
2018/05/22	5	69.70	0	0.00	69.70	5	1,782	0.28%
2018/05/21	0	0.00	1	68.70	71.50	-1	1,742	-0.06%
2018/05/18	5	68.50	0	0.00	68.00	5	1,704	0.29%
2018/05/11	2	66.30	9	65.96	66.10	-7	1,676	-0.42%
2018/05/10	5	67.10	0	0.00	66.00	5	1,672	0.30%
2018/05/08	8	68.25	0	0.00	68.10	8	1,622	0.49%
2018/05/03	4	69.85	0	0.00	69.60	4	1,615	0.25%
2018/05/02	1	70.20	0	0.00	70.40	1	1,636	0.06%
2018/04/27	1	68.30	0	0.00	68.20	1	1,660	0.06%
2018/04/25	0	0.00	1	70.10	70.00	-1	1,636	-0.06%
2018/04/24	0	0.00	1	70.10	69.70	-1	1,633	-0.06%
2018/04/23	1	69.70	0	0.00	69.50	1	1,602	0.06%
2018/04/20	5	69.92	0	0.00	69.00	5	1,594	0.31%
2018/04/18	1	73.10	0	0.00	72.70	1	1,468	0.07%
2018/04/17	1	73.30	0	0.00	73.50	1	1,453	0.07%
2018/04/13	1	75.80	30	75.90	75.90	-29	1,416	-2.05%
2018/04/12	0	0.00	1	76.50	76.30	-1	1,415	-0.07%
2018/04/11	2	76.40	0	0.00	76.00	2	1,430	0.14%
2018/04/10	0.1	77.10	0	0.00	76.60	0.1	1,465	0.01%
2018/04/09	8	78.00	0	0.00	78.00	8	1,468	0.54%
2018/04/02	10	79.27	2	79.90	79.00	8	1,435	0.56%
2018/03/28	20	76.10	0	0.00	76.00	20	1,385	1.44%
2018/03/23	0	0.00	5	77.10	77.50	-5	1,326	-0.38%
2018/03/19	5	79.80	2	79.60	79.40	3	1,273	0.24%
2018/03/16	1	80.10	0	0.00	79.80	1	1,259	0.08%
2018/03/15	3	79.57	0	0.00	79.30	3	1,225	0.24%
2018/03/14	2	79.20	0	0.00	79.00	2	1,208	0.17%
2018/03/12	1	78.80	1	79.40	78.80	0	1,181	0.00%
2018/03/09	4	78.65	1	78.90	78.90	3	1,177	0.25%
2018/03/08	0	0.00	28	78.17	78.90	-28	1,152	-2.43%
2018/03/07	13	78.25	0	0.00	78.00	13	1,145	1.14%
2018/03/01	2	80.35	0	0.00	80.10	2	1,068	0.19%
2018/02/27	1	81.30	1	81.60	81.60	0	1,081	0.00%
2018/02/26	0	0.00	0.1	81.30	81.30	-0.1	1,080	-0.01%
2018/02/22	2	81.20	0	0.00	80.20	2	1,086	0.18%
2018/02/21	1	81.10	0	0.00	81.20	1	1,081	0.09%
2018/02/12	4	80.10	0	0.00	80.30	4	1,084	0.37%
2018/02/09	8	79.00	0	0.00	80.80	8	1,091	0.73%
2018/02/08	0	0.00	0.1	81.80	81.50	-0.1	1,094	-0.01%
2018/02/06	16	81.05	3	81.20	81.30	13	1,120	1.16%
2018/02/05	4	84.00	0	0.00	84.20	4	1,104	0.36%
2018/02/02	6	86.00	0	0.00	85.20	6	1,111	0.54%
2018/01/29	0	0.00	0	86.60	86.60	0	1,152	0.00%
2018/01/26	0	0.00	1	86.10	86.50	-1	1,156	-0.09%
2018/01/25	1	87.00	1	87.80	86.40	0	1,162	0.00%
2018/01/23	1	87.90	0	0.00	86.90	1	1,152	0.09%
2018/01/22	0	0.00	0.1	86.90	86.90	-0.1	1,140	-0.01%
2018/01/17	0	0.00	2	86.20	86.30	-2	1,152	-0.17%
2018/01/16	0	0.00	4	86.70	86.30	-4	1,157	-0.35%
2018/01/09	3	86.70	2	87.00	85.70	1	1,282	0.08%
2018/01/04	26	88.14	13.1	88.60	89.10	12.9	1,282	1.01%
2018/01/03	10	86.41	11	86.71	87.20	-1	1,247	-0.08%
2018/01/02	0	0.00	2	85.90	85.60	-2	1,233	-0.16%