啟碁 (6285)-凱基-中山券商分點個股進出

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
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/11/20	11	114.86	20	113.00	113.00	-9	2,842	-0.32%
2024/11/18	2	113.25	4	113.00	111.00	-2	2,860	-0.07%
2024/11/15	0	0.00	5	121.50	120.50	-5	2,794	-0.18%
2024/11/14	2	122.50	7	122.43	121.00	-5	2,816	-0.18%
2024/11/13	1	122.50	2	122.25	122.00	-1	2,818	-0.04%
2024/11/12	21	122.45	2	120.25	120.50	19	2,809	0.68%
2024/11/11	2	120.50	8	120.13	120.50	-6	2,842	-0.21%
2024/11/08	10	122.20	132	119.80	119.00	-122	2,885	-4.23%	大賣/鉅額交易
2024/11/07	32	122.53	113	122.64	123.50	-81	2,961	-2.73%	大賣/
2024/11/06	2.1	124.20	0	0.00	124.50	2.1	2,918	0.07%
2024/11/05	3	119.51	2	120.00	119.50	1	2,898	0.04%
2024/11/04	0	119.75	0	0.00	119.00	0	2,981	0.00%
2024/11/01	7	121.79	1	123.00	121.50	6	3,050	0.20%
2024/10/30	9.1	124.17	3	125.00	122.00	6.1	3,077	0.20%
2024/10/29	11.1	121.30	4	122.50	126.00	7.1	3,054	0.23%
2024/10/28	17	122.38	114	122.01	124.00	-97	2,992	-3.24%	大賣/
2024/10/25	314	121.25	4.1	122.41	124.50	309.9	2,891	10.72%	大買/鉅額交易
2024/10/24	0.1	118.00	1	117.00	116.50	-1	2,749	-0.03%
2024/10/23	1	118.00	1	116.00	116.00	0	2,762	0.00%
2024/10/21	0	118.00	0	0.00	118.00	0	2,824	0.00%
2024/10/18	2.4	115.17	0	0.00	115.00	2.4	2,867	0.08%
2024/10/17	0	117.00	0	117.00	116.00	0	2,949	0.00%
2024/10/15	0	115.00	10	114.50	113.50	-10	2,998	-0.33%
2024/10/14	1	113.50	0	0.00	115.00	1	3,020	0.03%
2024/10/07	0	0.00	1	116.00	117.00	-1	3,145	-0.03%
2024/10/04	1	113.00	0	0.00	114.00	1	3,174	0.03%
2024/10/01	4	114.00	0	0.00	114.00	4	3,191	0.13%
2024/09/27	0	120.00	1	119.50	117.00	-1	3,326	-0.03%
2024/09/25	0	0.00	1	121.50	120.50	-1	3,698	-0.03%
2024/09/24	0	0.00	0	119.50	119.00	0	3,746	0.00%
2024/09/23	0	120.00	1	121.00	119.50	-1	3,793	-0.03%
2024/09/19	3	117.33	0	0.00	114.00	3	3,867	0.08%
2024/09/18	0	0.00	0.3	114.50	114.50	-0.3	3,940	-0.01%
2024/09/13	1	114.00	2	114.75	114.00	-1	4,090	-0.02%
2024/09/12	0	113.50	0	0.00	113.00	0	4,119	0.00%
2024/09/11	1	110.50	1	111.50	111.00	0	4,138	0.00%
2024/09/10	0	111.00	0	0.00	110.50	0	4,182	0.00%
2024/09/06	0	111.50	0	0.00	112.50	0	4,235	0.00%
2024/09/05	2	114.00	1	111.00	112.00	1	4,253	0.02%
2024/09/04	1	113.50	2	112.00	113.50	-1	4,248	-0.02%
2024/09/03	1	121.00	1	118.50	118.50	0	4,267	0.00%
2024/09/02	1	123.00	0	0.00	122.00	1	4,265	0.02%
2024/08/30	1	121.50	0	0.00	122.00	1	4,333	0.02%
2024/08/29	0	0.00	4	121.38	121.50	-4	4,377	-0.09%
2024/08/28	1	125.50	1	125.00	123.00	0	4,426	0.00%
2024/08/27	0	125.50	1	126.00	125.50	-1	4,538	-0.02%
2024/08/26	0	0.00	2	125.00	124.50	-2	4,578	-0.04%
2024/08/23	0	122.50	0	0.00	124.00	0	4,708	0.00%
2024/08/22	0	0.00	1	125.50	123.50	-1	4,712	-0.02%
2024/08/21	2	123.50	0	0.00	123.00	2	4,720	0.04%
2024/08/20	0	124.50	1	124.50	124.00	-1	4,737	-0.02%
2024/08/19	3	122.00	2	122.75	122.00	1	4,815	0.02%
2024/08/16	2	120.26	0	0.00	122.00	2	4,816	0.04%
2024/08/15	3.1	119.32	0	0.00	118.50	3.1	4,817	0.06%
2024/08/14	2	120.00	0	0.00	120.00	2	4,836	0.04%
2024/08/13	3	119.83	1	120.00	120.00	2	4,854	0.04%
2024/08/12	6.1	119.19	1	122.00	122.00	5.1	4,906	0.10%
2024/08/09	6	121.58	1	121.50	121.50	5	4,818	0.10%
2024/08/07	0	0.00	2.2	129.59	130.50	-2.2	4,655	-0.05%
2024/08/06	0.1	122.00	2	122.00	124.50	-2	4,715	-0.04%
2024/08/05	7.1	125.42	2	124.50	124.50	5.1	4,686	0.11%
2024/08/02	1	135.01	15	135.47	138.00	-14	4,681	-0.30%
2024/07/30	2	140.01	0	0.00	142.00	2	4,628	0.04%
2024/07/26	0	139.50	0	0.00	140.00	0	4,607	0.00%
2024/07/23	1	143.00	0	0.00	142.50	1	4,604	0.02%
2024/07/22	2	140.51	1	141.50	141.00	1	4,626	0.02%
2024/07/18	5	145.00	16	149.16	149.50	-11	4,579	-0.24%
2024/07/17	1	148.00	1	146.50	146.50	0	4,534	0.00%
2024/07/16	0	147.50	0	0.00	148.00	0	4,545	0.00%
2024/07/15	0	146.00	0	0.00	146.00	0	4,605	0.00%
2024/07/12	4	146.88	0	0.00	147.00	4	4,614	0.09%
2024/07/11	5	148.00	5	149.50	148.00	0	4,677	0.00%
2024/07/10	6.1	148.02	6	149.17	147.50	0.1	4,751	0.00%
2024/07/09	16	148.88	5	150.00	148.00	11	4,764	0.23%
2024/07/08	15	149.00	1	148.00	147.00	14	4,753	0.30%
2024/07/05	5	148.50	0	0.00	147.50	5	4,750	0.11%
2024/07/04	8	148.13	10	147.75	148.00	-2	4,757	-0.04%
2024/07/03	6	144.50	7	147.93	144.50	-1	4,742	-0.02%
2024/07/02	16.1	145.63	0	0.00	144.50	16.1	4,665	0.34%
2024/07/01	4.1	157.88	1	161.00	157.00	3.1	4,363	0.07%
2024/06/28	1	161.00	0	0.00	161.00	1	4,321	0.02%
2024/06/27	4	163.13	1	164.50	162.00	3	4,277	0.07%
2024/06/26	1	168.00	7	170.29	168.50	-6	4,402	-0.14%
2024/06/25	0	0.00	25	168.34	170.00	-25	4,464	-0.56%
2024/06/24	0	0.00	4.2	168.24	165.50	-4.2	4,469	-0.09%
2024/06/21	2	166.25	14	167.79	170.00	-12	4,460	-0.27%
2024/06/20	2	161.00	0.9	161.00	161.00	1.1	4,399	0.02%
2024/06/18	1	160.00	0	0.00	160.00	1	4,665	0.02%
2024/06/17	0	0.00	1	160.00	160.00	-1	4,890	-0.02%
2024/06/14	1	155.00	0	0.00	154.50	1	5,122	0.02%
2024/06/12	1	159.50	0	0.00	159.50	1	5,354	0.02%
2024/06/07	0.2	157.50	0	0.00	157.50	0.2	5,957	0.00%
2024/06/05	1	165.50	4.1	165.10	161.50	-3.1	6,056	-0.05%
2024/06/04	1	161.00	3.6	163.22	163.00	-2.6	6,096	-0.04%
2024/06/03	0	0.00	2	157.25	160.50	-2	6,176	-0.03%
2024/05/31	2	157.50	22.1	164.12	156.00	-20.1	6,223	-0.32%
2024/05/30	1	160.00	2	161.25	159.50	-1	6,182	-0.02%
2024/05/29	5.1	163.10	5	162.90	163.50	0.1	6,257	0.00%
2024/05/28	1	158.00	3	158.50	158.00	-2	6,140	-0.03%
2024/05/27	1	158.51	1	159.00	159.00	0	6,162	0.00%
2024/05/24	1	159.50	1.1	159.50	160.00	-0.1	6,297	0.00%
2024/05/23	2	159.50	4	160.75	157.50	-2	6,420	-0.03%
2024/05/22	1	157.50	2	157.50	157.50	-1	6,600	-0.02%
2024/05/21	4	157.13	0	0.00	157.00	4	6,874	0.06%
2024/05/20	0	0.00	10.2	157.88	156.00	-10.2	6,868	-0.15%
2024/05/17	1	155.00	4	155.75	155.00	-3	6,876	-0.04%
2024/05/16	0	0.00	20	151.93	156.00	-20	6,960	-0.29%
2024/05/14	1	148.00	1	147.00	147.00	0	6,893	0.00%
2024/05/10	1.1	147.00	10	146.00	146.00	-8.9	6,961	-0.13%
2024/05/09	0	149.75	20	151.98	148.50	-20	6,911	-0.29%
2024/05/08	43	148.52	1	147.50	147.00	42	6,890	0.61%
2024/05/07	12	152.83	0	0.00	153.00	12	6,846	0.18%
2024/05/06	1	154.00	0	0.00	154.50	1	6,831	0.01%
2024/05/03	1	154.00	0	0.00	152.00	1	6,839	0.01%
2024/05/02	1	150.50	0	0.00	152.50	1	6,840	0.01%
2024/04/30	4	150.50	2	153.00	150.50	2	6,869	0.03%
2024/04/26	1	148.00	1	149.50	147.50	0	7,128	0.00%
2024/04/24	0	0.00	1	148.50	150.50	-1	7,496	-0.01%
2024/04/19	1	147.50	5	149.00	147.00	-4	7,575	-0.05%
2024/04/18	3	147.00	0	0.00	148.00	3	7,514	0.04%
2024/04/17	5.2	147.88	7	149.57	146.50	-1.8	7,501	-0.02%
2024/04/16	0.6	149.00	0	0.00	149.50	0.6	7,463	0.01%
2024/04/15	3	152.67	1	153.00	152.50	2	7,438	0.03%
2024/04/12	8	154.63	1	154.50	154.50	7	7,427	0.09%
2024/04/11	1	155.50	1	156.50	156.00	0	7,396	0.00%
2024/04/10	2	156.50	1	157.50	156.50	1	7,416	0.01%
2024/04/09	3	157.83	1	156.50	156.50	2	7,438	0.03%
2024/04/08	6	156.50	3.1	157.61	157.50	2.9	7,469	0.04%
2024/04/03	0	0.00	2.7	155.26	157.50	-2.7	7,497	-0.04%
2024/04/02	2	155.75	2	156.50	157.50	0	7,565	0.00%
2024/04/01	1	155.50	4	155.63	155.50	-3	7,568	-0.04%
2024/03/29	4	152.63	2	154.00	155.00	2	7,680	0.03%
2024/03/28	1	156.00	4	155.88	154.50	-3	7,549	-0.04%
2024/03/27	1	150.00	0.2	155.25	156.00	0.8	7,564	0.01%
2024/03/26	3.6	150.79	4.2	148.80	149.50	-0.6	7,667	-0.01%
2024/03/25	1	152.00	0	152.50	151.50	1	7,776	0.01%
2024/03/22	1.1	154.02	14	154.57	154.00	-13	7,977	-0.16%
2024/03/21	15	153.40	19	153.68	153.50	-4	8,085	-0.05%
2024/03/20	3.2	160.98	8.5	161.31	157.50	-5.4	8,114	-0.07%
2024/03/19	8.3	160.56	4	159.75	161.00	4.3	8,335	0.05%
2024/03/18	1	156.00	5.4	155.97	157.50	-4.4	8,815	-0.05%
2024/03/15	8	155.38	3	156.50	154.50	5	9,454	0.05%
2024/03/14	15	158.30	26.7	160.96	155.50	-11.7	9,679	-0.12%
2024/03/13	2	154.25	14.2	154.94	156.00	-12.2	9,453	-0.13%
2024/03/12	2	149.25	1	149.00	150.00	1	9,228	0.01%
2024/03/11	0.1	143.25	1	145.00	143.00	-0.9	9,176	-0.01%
2024/03/08	4.5	147.34	10	144.50	143.50	-5.5	9,265	-0.06%
2024/03/07	6.2	153.92	66.1	150.98	150.00	-59.9	9,434	-0.64%
2024/03/06	2.1	156.49	6	156.67	154.50	-3.9	9,335	-0.04%
2024/03/05	2.1	155.76	4.1	156.74	157.00	-2	9,277	-0.02%
2024/03/04	2.1	157.73	8	157.81	156.50	-6	9,228	-0.06%
2024/03/01	4	154.75	3	154.33	152.50	1	9,124	0.01%
2024/02/29	1.2	153.58	62	152.74	153.50	-60.8	9,171	-0.66%
2024/02/27	66	156.95	8	155.00	153.00	58	9,163	0.63%
2024/02/26	6	157.67	42	156.99	156.00	-36	9,082	-0.40%
2024/02/23	29.1	157.67	8	156.31	156.00	21.1	9,025	0.23%
2024/02/22	8.2	153.40	70	149.99	156.50	-61.9	8,926	-0.69%
2024/02/21	1	146.50	31	147.50	146.00	-30	8,662	-0.35%
2024/02/20	3	147.33	3	146.83	145.50	0	8,678	0.00%
2024/02/19	7.1	146.09	5.2	147.13	147.00	1.9	8,706	0.02%
2024/02/16	2	141.50	0	0.00	143.00	2	8,673	0.02%
2024/02/15	2	142.50	4	142.25	141.50	-2	8,689	-0.02%
2024/02/05	10	141.00	1	141.00	141.50	9	8,698	0.10%
2024/02/02	6	142.67	5	143.20	144.00	1	8,721	0.01%
2024/02/01	1	142.50	5	144.20	144.00	-4	8,882	-0.05%
2024/01/31	21.1	143.03	0.1	143.50	143.00	21.1	8,922	0.24%
2024/01/30	24	144.75	1	144.50	144.00	23	8,981	0.26%
2024/01/29	0	0.00	1	146.00	146.00	-1	9,093	-0.01%
2024/01/26	12	144.50	6	144.50	144.50	6	9,440	0.06%
2024/01/25	15	145.50	0	0.00	145.50	15	9,529	0.16%
2024/01/24	29	147.33	7	147.07	146.50	22	9,653	0.23%
2024/01/23	10	147.90	1	148.00	148.50	9	9,692	0.09%
2024/01/22	4	144.38	0	0.00	143.50	4	9,638	0.04%
2024/01/19	11.1	144.10	152	147.12	143.00	-140.9	9,513	-1.48%	大賣/鉅額交易
2024/01/18	8.1	150.45	6.4	148.52	150.00	1.7	9,211	0.02%
2024/01/17	2.1	153.45	8	152.06	151.50	-5.9	9,237	-0.06%
2024/01/16	4.3	154.86	1	156.00	156.50	3.3	9,180	0.04%
2024/01/15	1	152.50	27	152.07	152.50	-26	9,096	-0.29%
2024/01/12	2	150.00	0	0.00	148.50	2	9,105	0.02%
2024/01/11	2.2	150.32	0.1	150.50	150.00	2.1	9,118	0.02%
2024/01/10	2	148.75	13	148.65	149.50	-11	9,189	-0.12%
2024/01/09	11	150.41	3	152.33	151.00	8	9,200	0.09%
2024/01/08	2	151.50	2.2	152.27	151.50	-0.2	9,230	0.00%
2024/01/05	15	154.73	1	152.50	152.50	14	9,354	0.15%
2024/01/04	3.2	155.00	3	152.67	152.50	0.2	9,493	0.00%
2024/01/03	3.1	155.16	2.2	154.87	155.00	1	9,529	0.01%
2024/01/02	0.1	155.00	2.2	157.05	157.50	-2.1	9,552	-0.02%
2023/12/29	2.1	157.98	1	156.50	156.00	1.1	9,585	0.01%
2023/12/28	18	159.06	2.8	159.32	159.00	15.2	9,660	0.16%
2023/12/27	6.1	158.00	0.2	158.00	158.50	5.9	9,767	0.06%
2023/12/26	165.9	157.07	6	157.00	157.50	159.9	9,812	1.63%	大買/鉅額交易
2023/12/25	1.1	153.64	1	153.00	152.50	0.1	9,759	0.00%
2023/12/22	3.2	153.75	3	155.00	153.00	0.2	9,851	0.00%
2023/12/21	5	153.50	1	155.00	152.00	4	9,821	0.04%
2023/12/20	33	156.09	3	157.17	156.50	30	9,718	0.31%
2023/12/19	5.5	158.73	30	159.17	157.00	-24.5	9,785	-0.25%
2023/12/18	14	166.00	18	163.75	164.00	-4	9,908	-0.04%
2023/12/15	14.1	166.78	21	166.14	165.50	-7	9,963	-0.07%
2023/12/14	152.1	169.44	95.7	167.50	167.50	56.4	10,063	0.56%	大買/
2023/12/13	36	165.33	32	165.50	167.00	4	9,718	0.04%
2023/12/12	48	156.72	49.9	157.15	155.50	-1.9	9,115	-0.02%
2023/12/11	37.1	146.67	21.2	146.57	149.50	15.9	8,624	0.18%
2023/12/08	3	140.50	15.6	140.51	140.50	-12.6	8,481	-0.15%
2023/12/07	30.3	137.00	3	137.67	136.50	27.3	8,494	0.32%
2023/12/06	6.9	138.73	1.2	139.71	138.00	5.7	8,719	0.07%
2023/12/05	6	137.58	2.2	138.94	139.50	3.8	8,880	0.04%
2023/12/04	69	140.78	80.3	139.89	139.50	-11.3	9,074	-0.12%
2023/12/01	0	0.00	3.5	137.43	136.50	-3.5	9,253	-0.04%
2023/11/30	4	136.63	2	136.75	136.50	2	9,334	0.02%
2023/11/29	1	138.00	2	138.50	138.00	-1	9,383	-0.01%
2023/11/28	0	0.00	12	137.00	136.50	-12	9,572	-0.13%
2023/11/27	1	134.00	0	0.00	133.00	1	9,809	0.01%
2023/11/24	3	136.83	142.3	137.26	136.50	-139.3	9,961	-1.40%	大賣/鉅額交易
2023/11/22	3	140.50	3	143.00	143.00	0	10,299	0.00%
2023/11/21	41.2	141.95	11	142.14	143.00	30.2	10,447	0.29%
2023/11/20	1	137.50	1	138.50	138.00	0	10,759	0.00%
2023/11/17	2.1	136.77	3	137.67	136.50	-1	11,114	-0.01%
2023/11/16	6	135.92	10.1	137.35	139.00	-4.1	11,374	-0.04%
2023/11/15	1	137.00	2	138.00	136.00	-1	11,832	-0.01%
2023/11/14	1	138.00	3	138.50	138.00	-2	12,056	-0.02%
2023/11/13	1	136.00	11	137.77	138.00	-10	12,445	-0.08%
2023/11/10	11	139.09	11	137.82	137.00	0	12,513	0.00%
2023/11/09	11	140.00	154	136.69	137.00	-143	12,633	-1.13%	大賣/鉅額交易
2023/11/08	3	138.17	2	138.25	139.00	1	12,625	0.01%
2023/11/07	10	138.50	6	137.33	138.00	4	12,873	0.03%
2023/11/06	12	140.00	7	140.14	138.50	5	13,040	0.04%
2023/11/03	24.1	137.94	17	138.03	139.00	7.1	13,068	0.05%
2023/11/02	0	0.00	9.1	133.96	135.50	-9.1	13,063	-0.07%
2023/11/01	5	121.90	1	122.00	123.50	4	13,255	0.03%
2023/10/31	1	128.50	1	127.00	127.50	0	13,408	0.00%
2023/10/30	2.1	131.96	3	133.00	132.00	-1	14,000	-0.01%
2023/10/27	4	129.00	0	0.00	129.00	4	14,755	0.03%
2023/10/26	0	0.00	4	130.50	129.50	-4	15,216	-0.03%
2023/10/25	103	131.50	4	131.63	132.50	99	15,221	0.65%	大買/
2023/10/24	53	126.88	2	127.75	128.00	51	15,214	0.34%
2023/10/23	0	0.00	1	126.00	125.50	-1	15,297	-0.01%
2023/10/20	1	125.00	5	126.50	126.00	-4	15,468	-0.03%
2023/10/19	6	127.00	2	128.00	128.00	4	15,625	0.03%
2023/10/18	0	0.00	7.1	126.73	126.00	-7.1	15,792	-0.04%
2023/10/17	10.1	130.61	1	133.00	130.00	9.1	15,881	0.06%
2023/10/16	6.1	130.79	1	131.00	130.00	5.1	16,291	0.03%
2023/10/13	48	135.70	61.1	135.26	135.50	-13.1	16,830	-0.08%
2023/10/12	21.1	132.81	4	133.50	133.00	17.1	17,006	0.10%
2023/10/11	0	0.00	4	128.88	128.00	-4	17,182	-0.02%
2023/10/06	1	130.00	5	130.60	130.00	-4	17,736	-0.02%
2023/10/05	3.9	131.13	0	0.00	130.00	3.9	18,185	0.02%
2023/10/04	4.1	130.89	1	131.00	130.50	3.1	18,717	0.02%
2023/10/03	2.1	134.95	17	133.94	133.00	-15	19,190	-0.08%
2023/10/02	3.2	137.78	0	0.00	137.00	3.2	19,328	0.02%
2023/09/28	0.2	137.00	4	137.88	138.00	-3.9	19,577	-0.02%
2023/09/27	2.5	136.56	28	135.86	137.00	-25.5	20,119	-0.13%
2023/09/26	6	140.17	12	139.58	139.00	-6	20,268	-0.03%
2023/09/25	5	142.00	4	141.63	141.00	1	20,610	0.00%
2023/09/22	8	139.19	30.1	137.75	139.00	-22.1	20,672	-0.11%
2023/09/21	26	142.46	19	139.21	138.00	7	20,718	0.03%
2023/09/20	12	149.29	26.4	148.79	148.00	-14.4	20,613	-0.07%
2023/09/19	38	151.76	18.5	151.38	154.00	19.5	20,440	0.10%
2023/09/18	2	146.75	19.6	147.43	147.00	-17.6	20,130	-0.09%
2023/09/15	8	147.50	6	146.75	147.00	2	20,113	0.01%
2023/09/14	10	144.50	20	143.95	146.50	-10	20,058	-0.05%
2023/09/13	7	139.43	116	139.21	140.00	-109	19,997	-0.55%	大賣/鉅額交易
2023/09/12	5	141.30	16	141.41	142.00	-11	19,843	-0.06%
2023/09/11	11	143.32	78	142.48	142.00	-67	19,768	-0.34%
2023/09/08	26	141.65	105	141.41	143.00	-79	19,591	-0.40%	大賣/
2023/09/07	28	141.63	31.1	142.30	142.00	-3.1	19,493	-0.02%
2023/09/06	35.1	139.60	43	138.02	140.50	-7.9	19,252	-0.04%
2023/09/05	51	131.86	4	132.75	132.00	47	18,930	0.25%
2023/09/04	4	129.00	7	129.64	130.00	-3	19,147	-0.02%
2023/09/01	32	131.59	24	130.94	129.50	8	19,178	0.04%
2023/08/31	43	134.09	19	134.37	134.00	24	19,038	0.13%
2023/08/30	9	130.39	75	130.86	131.00	-66	18,829	-0.35%
2023/08/29	74	131.03	9	130.11	130.50	65	18,716	0.35%
2023/08/28	3	128.50	9	128.72	128.00	-6	18,495	-0.03%
2023/08/25	11	124.82	17	125.76	128.00	-6	18,358	-0.03%
2023/08/24	75	131.37	91	129.77	127.50	-16	18,178	-0.09%
2023/08/23	69	127.30	24	127.23	127.00	45	17,756	0.25%
2023/08/22	19	123.50	91.2	124.33	123.00	-72.2	17,452	-0.41%
2023/08/21	87	122.83	23.2	123.71	124.00	63.8	17,223	0.37%
2023/08/18	14	119.25	107	119.66	117.50	-93	16,720	-0.56%	大賣/
2023/08/17	107	121.76	54	120.20	123.00	53	16,510	0.32%	大買/
2023/08/16	56	118.31	18	117.56	118.50	38	16,129	0.24%
2023/08/15	9	117.33	89	117.30	117.50	-80	16,085	-0.50%
2023/08/14	26	118.17	16	117.22	118.00	10	16,066	0.06%
2023/08/11	77	119.94	12.3	118.96	119.00	64.7	16,117	0.40%
2023/08/10	11.1	117.27	12	117.00	115.50	-0.9	15,880	-0.01%
2023/08/09	10.1	116.85	21	116.98	118.00	-10.9	15,674	-0.07%
2023/08/08	26.1	120.53	14	121.61	118.00	12.1	15,831	0.08%
2023/08/07	13	119.04	19.2	119.40	120.50	-6.2	15,971	-0.04%
2023/08/04	8.1	116.62	9	116.22	118.00	-0.9	15,753	-0.01%
2023/08/02	75.1	117.10	70	114.61	113.50	5.1	15,506	0.03%
2023/08/01	53	117.86	56.1	117.28	120.00	-3.1	14,885	-0.02%
2023/07/31	141	114.41	18	114.42	111.50	123	14,092	0.87%	大買/鉅額交易
2023/07/28	3	108.50	2	109.00	109.50	1	13,660	0.01%
2023/07/27	6.1	108.50	0	0.00	108.00	6.1	13,657	0.04%
2023/07/26	1	107.50	2	108.50	107.50	-1	13,667	-0.01%
2023/07/25	28	109.46	24	110.19	109.00	4	13,617	0.03%
2023/07/24	103	113.47	123	111.57	112.00	-20	13,484	-0.15%	大買/大賣/
2023/07/21	248.1	107.05	339	108.33	109.00	-90.9	13,341	-0.68%	大買/大賣/
2023/07/20	235	110.84	45	110.49	109.00	190	13,231	1.44%	大買/鉅額交易
2023/07/19	180.2	113.85	444	110.92	110.00	-263.8	13,099	-2.01%	大買/大賣/鉅額交易
2023/07/18	67.5	120.38	9.2	121.54	117.00	58.3	12,825	0.45%
2023/07/17	70.2	119.05	59.2	117.28	118.00	11	12,373	0.09%
2023/07/14	37	117.61	280	116.21	117.00	-243	12,227	-1.99%	大賣/鉅額交易
2023/07/13	17	117.74	289.1	116.82	115.50	-272.1	12,008	-2.27%	大賣/鉅額交易
2023/07/12	194	115.88	13	115.87	116.00	181	11,570	1.56%	大買/鉅額交易
2023/07/11	21	117.62	36.7	119.25	121.00	-15.7	11,305	-0.14%
2023/07/10	152	112.80	69.2	111.89	113.00	82.8	10,783	0.77%	大買/
2023/07/07	108.2	108.20	21	108.74	107.00	87.2	10,256	0.85%	大買/
2023/07/06	25	107.76	19.3	107.34	107.50	5.7	10,042	0.06%
2023/07/05	17	107.29	52.4	107.73	106.00	-35.4	9,920	-0.36%
2023/07/04	16	100.94	8	100.80	103.50	8	9,357	0.09%
2023/07/03	259	102.24	22	100.87	102.50	237	9,283	2.55%	大買/鉅額交易
2023/06/30	2	95.55	101	95.28	95.30	-99	9,204	-1.08%	大賣/
2023/06/29	5	97.40	9	98.09	96.50	-4	9,636	-0.04%
2023/06/28	10	94.94	16	96.52	94.30	-6	9,437	-0.06%
2023/06/27	2	92.55	7	93.09	92.60	-5	9,333	-0.05%
2023/06/26	1.1	93.33	0	0.00	93.30	1.1	9,400	0.01%
2023/06/21	1	94.40	0	0.00	94.20	1	9,396	0.01%
2023/06/20	1	95.10	8	94.59	95.10	-7	9,327	-0.08%
2023/06/19	9	95.52	35	94.81	95.60	-26	9,248	-0.28%
2023/06/16	1	92.80	12	93.98	94.00	-11	9,060	-0.12%
2023/06/15	2	92.65	2	92.10	92.60	0	8,933	0.00%
2023/06/14	2	92.45	9	92.24	92.50	-7	8,870	-0.08%
2023/06/13	3	91.80	4	91.60	91.80	-1	8,846	-0.01%
2023/06/12	116	92.22	22	91.02	91.00	94	8,776	1.07%	大買/
2023/06/09	46	90.48	7	90.37	90.30	39	8,679	0.45%
2023/06/08	38	91.55	22	91.70	90.00	16	8,604	0.19%
2023/06/07	10	89.00	4	90.00	90.10	6	8,341	0.07%
2023/06/06	21	87.40	1	87.60	87.40	20	8,317	0.24%
2023/06/05	1	88.80	0	0.00	88.50	1	8,349	0.01%
2023/06/02	0	0.00	6	88.50	88.50	-6	8,443	-0.07%
2023/06/01	0	0.00	3	88.40	88.30	-3	8,382	-0.04%
2023/05/31	3	88.33	8	87.90	87.50	-5	8,357	-0.06%
2023/05/30	10	87.21	51	87.21	87.30	-41	8,287	-0.49%
2023/05/29	1	87.60	4	87.45	87.50	-3	8,284	-0.04%
2023/05/26	0	0.00	1	86.00	86.00	-1	8,246	-0.01%
2023/05/25	11	85.17	0	0.00	85.50	11	8,211	0.13%
2023/05/24	1	84.80	1	85.00	85.40	0	8,184	0.00%
2023/05/23	40	85.10	0	0.00	84.80	40	8,214	0.49%
2023/05/22	0	0.00	49	84.54	85.20	-49	8,177	-0.60%
2023/05/19	2.1	84.46	5	84.60	84.10	-2.9	8,144	-0.04%
2023/05/18	8	84.23	3	84.57	84.30	5	8,123	0.06%
2023/05/17	12	84.00	101	84.23	84.10	-89	8,018	-1.11%	大賣/
2023/05/16	112	86.34	5.7	86.27	86.60	106.3	7,848	1.35%	大買/鉅額交易
2023/05/15	23	84.09	1	84.60	84.40	22	7,823	0.28%
2023/05/12	26.1	82.77	3	83.40	84.10	23.1	7,828	0.30%
2023/05/11	22.2	87.09	11	90.19	85.80	11.2	7,519	0.15%
2023/05/10	91	95.42	3	96.53	95.30	88	7,054	1.25%
2023/05/09	11	95.71	2	95.40	95.80	9	7,014	0.13%
2023/05/08	4	96.53	4	96.40	97.00	0	6,966	0.00%
2023/05/05	4	95.45	1	95.30	95.30	3	6,981	0.04%
2023/05/04	3	94.73	2	93.55	95.60	1	7,035	0.01%
2023/05/03	3	94.57	1	95.30	94.70	2	7,062	0.03%
2023/05/02	2	94.11	3	95.37	94.90	-1	7,062	-0.01%
2023/04/28	1	92.70	0	0.00	92.40	1	7,018	0.01%
2023/04/27	2	90.95	0	0.00	90.90	2	6,958	0.03%
2023/04/26	10	90.50	0	0.00	91.30	10	6,898	0.14%
2023/04/25	5	90.38	1	90.90	90.00	4	6,846	0.06%
2023/04/24	2	92.15	1	92.40	92.30	1	6,757	0.01%
2023/04/21	6.2	94.35	17	96.01	92.50	-10.8	6,713	-0.16%
2023/04/20	14.2	97.56	73	96.98	97.10	-58.8	6,542	-0.90%
2023/04/19	99	100.48	3	99.07	100.50	96	6,415	1.50%
2023/04/18	4	98.85	4	98.98	97.70	0	6,253	0.00%
2023/04/17	46.1	99.91	82	100.07	98.60	-35.9	6,160	-0.58%
2023/04/14	95	98.65	17	97.66	99.20	78	5,981	1.30%
2023/04/13	22	96.64	61	96.85	95.90	-39	5,721	-0.68%
2023/04/12	12	98.61	73	98.05	98.50	-61	5,627	-1.08%
2023/04/11	71	99.16	33	98.94	98.40	38	5,599	0.68%
2023/04/10	16	99.48	21	98.45	99.30	-5	5,571	-0.09%
2023/04/07	22	100.93	5	100.50	99.90	17	5,358	0.32%
2023/04/06	21	102.90	0	0.00	101.00	21	5,321	0.39%
2023/03/31	27	102.81	15	104.07	103.50	12	5,153	0.23%
2023/03/30	11.2	95.79	105	100.48	103.50	-93.8	4,796	-1.96%	大賣/
2023/03/29	41	93.36	25	92.55	94.40	16	4,239	0.38%
2023/03/28	2	91.20	24	91.00	91.70	-22	4,164	-0.53%
2023/03/27	5	92.20	13	91.59	92.80	-8	3,977	-0.20%
2023/03/24	20	89.90	5	90.30	89.60	15	3,857	0.39%
2023/03/21	0	0.00	2	87.95	88.00	-2	3,876	-0.05%
2023/03/17	0	0.00	1	87.10	86.60	-1	4,046	-0.02%
2023/03/16	1	86.80	1	85.80	86.00	0	4,090	0.00%
2023/03/15	2	88.60	1	88.90	88.50	1	4,156	0.02%
2023/03/14	1	88.30	1	87.90	87.80	0	4,240	0.00%
2023/03/13	1	86.50	2	87.50	88.20	-1	4,439	-0.02%
2023/03/10	2	87.15	5	86.80	86.50	-3	4,534	-0.07%
2023/03/09	22	89.50	19	90.01	88.40	3	4,924	0.06%
2023/03/08	12	88.88	5	89.20	88.70	7	4,935	0.14%
2023/03/07	5	89.58	11	88.14	89.40	-6	4,936	-0.12%
2023/03/06	2	87.30	1	86.10	87.30	1	4,812	0.02%
2023/03/03	2	84.90	3	85.20	85.00	-1	4,828	-0.02%
2023/03/01	6	83.10	0	0.00	84.30	6	5,100	0.12%
2023/02/24	2	85.55	3	84.83	84.40	-1	5,098	-0.02%
2023/02/23	1	83.90	0	0.00	84.30	1	5,084	0.02%
2023/02/22	2	83.85	0	0.00	84.20	2	5,100	0.04%
2023/02/20	1	86.50	3	86.60	86.30	-2	5,182	-0.04%
2023/02/17	1	87.50	0	0.00	87.60	1	5,220	0.02%
2023/02/16	0	0.00	3	87.93	87.60	-3	5,321	-0.06%
2023/02/14	4	86.58	8	87.00	86.70	-4	6,298	-0.06%
2023/02/13	3	86.00	3	85.30	86.20	0	6,363	0.00%
2023/02/10	2	83.35	0	83.50	83.30	2	6,404	0.03%
2023/02/09	0	0.00	5	85.30	85.20	-5	6,464	-0.08%
2023/02/07	5	85.60	1	86.40	86.00	4	6,765	0.06%
2023/02/03	4	85.53	8	85.64	85.30	-4	6,729	-0.06%
2023/02/02	1	83.90	10	85.09	85.50	-9	6,701	-0.13%
2023/02/01	0	0.00	2	83.50	83.50	-2	6,641	-0.03%
2023/01/17	0	0.00	1	82.00	81.60	-1	6,709	-0.01%
2023/01/16	0	0.00	2	81.80	81.90	-2	6,761	-0.03%
2023/01/10	0	0.00	1	81.10	80.90	-1	7,083	-0.01%
2023/01/09	2	81.90	0	0.00	81.20	2	7,201	0.03%
2023/01/05	2	79.75	1	79.60	79.60	1	7,464	0.01%
2023/01/04	1	80.80	0	0.00	80.40	1	7,506	0.01%
2022/12/30	0	0.00	1	78.80	78.40	-1	7,604	-0.01%
2022/12/29	1	77.80	0	0.00	77.70	1	7,659	0.01%
2022/12/28	5	78.70	3	78.00	78.30	2	7,795	0.03%
2022/12/27	5	80.70	0	0.00	80.70	5	7,772	0.06%
2022/12/23	1	81.10	0	0.00	80.80	1	7,818	0.01%
2022/12/22	20	83.40	5	82.84	82.70	15	7,859	0.19%
2022/12/21	12	82.50	1	83.10	82.50	11	7,983	0.14%
2022/12/20	23	84.27	20	81.80	81.60	3	8,097	0.04%
2022/12/19	1	83.60	0	0.00	83.90	1	8,108	0.01%
2022/12/16	1	85.10	0	0.00	84.80	1	8,167	0.01%
2022/12/15	0	0.00	1	87.00	86.90	-1	8,218	-0.01%
2022/12/13	7	85.87	0	0.00	85.00	7	8,287	0.08%
2022/12/12	0	0.00	1	86.80	87.10	-1	8,274	-0.01%
2022/12/09	5	86.56	1	86.60	86.70	4	8,287	0.05%
2022/12/08	2	89.60	0	0.00	89.80	2	8,206	0.02%
2022/12/07	2	87.00	0	0.00	88.10	2	8,222	0.02%
2022/12/06	2	89.70	19	90.65	89.60	-17	8,345	-0.20%
2022/12/05	2	93.95	14	91.44	91.60	-12	8,468	-0.14%
2022/12/02	0	0.00	3.1	91.98	92.20	-3.1	8,278	-0.04%
2022/12/01	3	89.80	19	90.29	92.10	-16	8,166	-0.20%
2022/11/30	1	85.80	3	86.37	86.30	-2	7,734	-0.03%
2022/11/29	20	85.79	18	85.82	85.70	2	7,663	0.03%
2022/11/25	0	0.00	2	85.50	84.00	-2	7,572	-0.03%
2022/11/24	13	85.93	9	85.24	85.50	4	7,515	0.05%
2022/11/23	10	85.60	53	83.83	86.00	-43	7,435	-0.58%
2022/11/22	10	83.10	86	83.00	82.90	-76	7,289	-1.04%
2022/11/21	6	82.93	0	0.00	82.70	6	7,304	0.08%
2022/11/18	5	82.96	3	82.87	82.10	2	7,399	0.03%
2022/11/17	11	82.34	1	82.20	82.30	10	7,376	0.14%
2022/11/16	69	81.37	13	81.71	81.00	56	7,310	0.77%
2022/11/15	33	82.17	30	81.85	81.80	3	7,232	0.04%
2022/11/14	11	82.20	1	83.00	82.40	10	7,210	0.14%
2022/11/11	168.1	85.79	61	83.99	82.60	107.1	7,216	1.48%	大買/鉅額交易
2022/11/10	54	88.00	50	90.48	84.60	4	6,871	0.06%
2022/11/09	10	84.70	108	84.89	84.60	-98	6,211	-1.58%	大賣/
2022/11/08	74	83.64	2	83.40	82.80	72	6,123	1.18%
2022/11/07	60	85.30	1	86.40	85.40	59	6,095	0.97%
2022/11/04	0	0.00	40	84.10	83.70	-40	6,190	-0.65%
2022/11/03	49	86.82	7	84.73	83.70	42	6,417	0.65%
2022/11/01	0	0.00	2	84.00	84.30	-2	6,499	-0.03%
2022/10/31	2	83.50	7	83.44	83.70	-5	6,804	-0.07%
2022/10/28	1	81.70	4	81.68	81.50	-3	7,129	-0.04%
2022/10/27	0	0.00	2	82.90	84.10	-2	7,101	-0.03%
2022/10/26	3	81.23	2	80.90	81.80	1	7,080	0.01%
2022/10/25	23	81.14	1	81.60	81.40	22	6,995	0.31%
2022/10/24	1	84.00	2	83.95	83.30	-1	6,903	-0.01%
2022/10/21	6	82.25	1	81.60	81.80	5	6,871	0.07%
2022/10/20	0	0.00	4	85.33	85.00	-4	6,801	-0.06%
2022/10/19	0	0.00	2	85.00	84.00	-2	6,709	-0.03%
2022/10/18	1	85.10	10	86.00	84.70	-9	6,676	-0.13%
2022/10/17	21	83.84	40	83.16	85.00	-19	6,586	-0.29%
2022/10/14	46	86.79	25	87.75	87.60	21	6,479	0.32%
2022/10/13	48	86.71	81	85.28	83.40	-33	6,250	-0.53%
2022/10/12	42	86.26	3	85.73	86.40	39	6,183	0.63%
2022/10/11	4	85.13	3	84.60	85.00	1	6,170	0.02%
2022/10/07	25	87.68	53	87.47	87.60	-28	6,194	-0.45%
2022/10/06	31	87.13	1	87.40	87.50	30	6,207	0.48%
2022/10/05	5	87.60	5	86.00	87.00	0	6,160	0.00%
2022/10/04	1	84.60	1	84.60	84.80	0	5,993	0.00%
2022/09/30	1	80.50	6	81.68	81.80	-5	5,947	-0.08%
2022/09/29	4	83.53	42	83.41	82.10	-38	5,908	-0.64%
2022/09/28	32	85.29	14	83.19	81.00	18	5,829	0.31%
2022/09/27	2	83.55	1	85.00	86.10	1	5,690	0.02%
2022/09/26	6	81.30	6	81.05	80.40	0	5,545	0.00%
2022/09/23	3	83.33	0	0.00	83.20	3	5,512	0.05%
2022/09/22	0	0.00	1	86.30	86.80	-1	5,445	-0.02%
2022/09/21	2	84.50	0	0.00	84.30	2	5,353	0.04%
2022/09/20	0	0.00	1	84.40	85.60	-1	5,336	-0.02%
2022/09/19	1	81.70	1	81.70	82.60	0	5,269	0.00%
2022/09/16	0	0.00	21	84.24	83.70	-21	5,295	-0.40%
2022/09/15	3	85.83	0	0.00	84.20	3	5,277	0.06%
2022/09/14	2	84.30	11	84.17	85.00	-9	5,221	-0.17%
2022/09/13	24	86.46	5	85.92	85.90	19	5,147	0.37%
2022/09/12	32	88.67	15	88.05	89.10	17	4,901	0.35%
2022/09/08	5	83.54	1	84.20	83.20	4	4,660	0.09%
2022/09/07	0	0.00	21.1	81.66	83.00	-21.1	4,680	-0.45%
2022/09/06	0	0.00	4	81.65	81.30	-4	4,681	-0.09%
2022/09/05	2	83.20	0	85.00	82.80	2	4,673	0.04%
2022/09/02	1	83.60	0	0.00	83.50	1	4,635	0.02%
2022/09/01	0	0.00	1	83.80	83.80	-1	4,627	-0.02%
2022/08/25	15	84.00	15	84.28	84.70	0	4,434	0.00%
2022/08/24	0	0.00	1	81.50	82.20	-1	4,300	-0.02%
2022/08/22	0	0.00	2	80.95	81.30	-2	4,234	-0.05%
2022/08/19	1	82.60	0	0.00	82.20	1	4,177	0.02%
2022/08/18	4	83.13	6	83.35	84.20	-2	4,096	-0.05%
2022/08/17	0	0.00	1	81.30	82.40	-1	3,962	-0.03%
2022/08/16	2	81.20	0	0.00	81.20	2	3,910	0.05%
2022/08/15	0	0.00	3	80.63	80.90	-3	3,887	-0.08%
2022/08/12	0	0.00	3	81.43	81.30	-3	3,845	-0.08%
2022/08/11	0	0.00	109	81.84	81.50	-109	3,784	-2.88%	大賣/鉅額交易
2022/08/10	14	81.71	30	82.47	82.20	-16	3,609	-0.44%
2022/08/09	0	0.00	3	80.97	81.00	-3	3,343	-0.09%
2022/08/08	125	80.08	12	80.48	80.90	113	3,214	3.51%	大買/鉅額交易
2022/08/05	10	77.25	13	78.26	79.00	-3	2,992	-0.10%
2022/08/04	4	75.93	26.1	75.59	76.20	-22.1	2,710	-0.82%
2022/08/03	0	0.00	11	73.24	72.90	-11	2,402	-0.46%
2022/08/01	1	74.10	0	0.00	74.40	1	2,535	0.04%
2022/07/29	0	0.00	1	74.80	75.00	-1	2,702	-0.04%
2022/07/28	0	0.00	5	73.20	73.40	-5	2,877	-0.17%
2022/07/27	2	72.75	1	73.48	73.50	1	2,887	0.03%
2022/07/26	2	72.65	0	0.00	72.70	2	2,920	0.07%
2022/07/25	1	72.70	0	0.00	72.70	1	3,014	0.03%
2022/07/22	0	0.00	3	72.40	72.50	-3	3,124	-0.10%
2022/07/21	3	71.80	0.1	72.40	72.90	2.9	3,243	0.09%
2022/07/20	2	72.60	3	72.20	72.60	-1	3,436	-0.03%
2022/07/18	0	0.00	35	71.29	71.90	-35	3,588	-0.98%
2022/07/15	38	70.52	0	0.00	69.90	38	3,598	1.06%
2022/07/14	2	69.60	1	67.50	70.20	1	3,534	0.03%
2022/07/13	1	65.20	0	0.00	65.70	1	3,460	0.03%
2022/07/12	0	0.00	15	67.03	67.20	-15	3,425	-0.44%
2022/07/11	0	0.00	5	70.70	68.60	-5	3,402	-0.15%
2022/07/08	82	70.29	66	69.86	69.20	16	3,387	0.47%
2022/07/07	0	0.00	3.4	65.81	68.90	-3.4	3,343	-0.10%
2022/07/06	1	64.80	1	64.60	64.60	0	3,310	0.00%
2022/07/05	2	62.65	1	63.60	63.70	1	3,305	0.03%
2022/07/01	1	66.20	15	66.49	63.80	-14	3,295	-0.42%
2022/06/30	1	69.30	2	69.40	69.20	-1	3,249	-0.03%
2022/06/29	0	0.00	2	70.55	70.40	-2	3,224	-0.06%
2022/06/28	0	0.00	21	70.64	70.60	-21	3,210	-0.65%
2022/06/27	2	69.65	10	70.10	70.30	-8	3,197	-0.25%
2022/06/24	1	70.80	2	71.30	69.90	-1	3,162	-0.03%
2022/06/23	30	68.82	1	69.30	69.20	29	3,077	0.94%
2022/06/22	0	0.00	12	68.55	68.40	-12	3,059	-0.39%
2022/06/21	0	0.00	0.1	68.20	68.50	-0.1	3,030	0.00%
2022/06/20	2	66.45	0	0.00	66.10	2	3,017	0.07%
2022/06/17	0	0.00	10	67.94	67.60	-10	3,004	-0.33%
2022/06/16	2	69.10	47	68.99	67.80	-45	2,982	-1.51%
2022/06/15	3	68.50	31	68.41	68.50	-28	2,925	-0.96%
2022/06/14	0	0.00	9	66.09	67.30	-9	2,866	-0.31%
2022/06/13	7	65.91	1	65.70	65.60	6	2,842	0.21%
2022/06/10	1	67.10	0	0.00	66.90	1	2,838	0.04%
2022/06/09	0	0.00	2	66.45	66.90	-2	2,818	-0.07%
2022/06/07	0	0.00	1	64.50	64.60	-1	2,771	-0.04%
2022/06/06	0	0.00	1	65.30	65.30	-1	2,761	-0.04%
2022/05/31	1	64.40	1	64.80	64.80	0	2,770	0.00%
2022/05/30	5	64.00	3	64.10	64.20	2	2,756	0.07%
2022/05/27	6	63.40	0	0.00	63.10	6	2,738	0.22%
2022/05/25	1	62.80	0	0.00	62.90	1	2,730	0.04%
2022/05/24	8	63.29	0	0.00	62.50	8	2,747	0.29%
2022/05/20	9	62.40	0	0.00	62.50	9	2,714	0.33%
2022/05/19	2	62.90	3	63.07	63.20	-1	2,691	-0.04%
2022/05/18	16	63.56	0	0.00	63.80	16	2,675	0.60%
2022/05/16	33	64.48	1	63.80	63.90	32	2,607	1.23%
2022/05/13	1	63.90	10	65.00	64.90	-9	2,589	-0.35%
2022/05/12	10	64.00	11	64.29	63.80	-1	2,565	-0.04%
2022/05/11	0	0.00	4	62.88	62.80	-4	2,521	-0.16%
2022/05/10	5	61.24	10	62.80	62.70	-5	2,476	-0.20%
2022/05/09	12.1	63.39	1	64.20	63.00	11.1	2,394	0.46%
2022/05/06	1.1	65.90	3	65.77	65.60	-1.9	2,317	-0.08%
2022/05/05	26.1	73.13	23	72.82	70.10	3.1	2,151	0.14%
2022/05/04	1	75.20	1	76.00	75.20	0	1,937	0.00%
2022/05/03	1	76.00	0	0.00	76.00	1	1,921	0.05%
2022/04/29	20	76.69	11	77.10	76.70	9	1,867	0.48%
2022/04/28	1	75.70	1	75.90	75.60	0	1,810	0.00%
2022/04/27	8	75.79	7	75.94	75.00	1	1,731	0.06%
2022/04/26	10	77.39	5	76.78	76.30	5	1,662	0.30%
2022/04/25	10	75.50	5	76.86	76.90	5	1,434	0.35%
2022/04/22	5	76.10	24	76.38	77.10	-19	1,353	-1.40%
2022/04/21	1	75.40	5	74.28	75.90	-4	1,245	-0.32%
2022/04/20	3	73.60	9	73.73	74.10	-6	1,182	-0.51%
2022/04/18	0	0.00	1	71.20	71.70	-1	1,168	-0.09%
2022/04/15	1	71.20	0	0.00	71.10	1	1,185	0.08%
2022/04/14	1	72.90	1	72.80	72.70	0	1,216	0.00%
2022/04/13	1	71.70	0	0.00	71.70	1	1,223	0.08%
2022/04/12	1	72.00	0	0.00	71.30	1	1,258	0.08%
2022/04/11	1	71.80	1	73.00	71.80	0	1,281	0.00%
2022/04/08	0	0.00	1	73.20	72.10	-1	1,286	-0.08%
2022/03/30	15	72.30	2	72.20	71.80	13	1,531	0.85%
2022/03/28	2	70.80	0	0.00	71.00	2	1,536	0.13%
2022/03/25	0	0.00	40	71.55	71.50	-40	1,554	-2.57%
2022/03/24	60	71.33	0	0.00	71.50	60	1,572	3.82%
2022/03/23	2	70.75	0	0.00	71.00	2	1,611	0.12%
2022/03/17	0	0.00	1	69.60	69.80	-1	1,949	-0.05%
2022/03/14	0	0.00	1	70.10	69.90	-1	2,022	-0.05%
2022/03/10	0	0.00	1	69.70	69.90	-1	2,060	-0.05%
2022/03/07	1	68.90	1	69.00	69.30	0	2,094	0.00%
2022/03/04	5	70.60	0	0.00	71.00	5	2,093	0.24%
2022/03/03	2	71.30	1.1	71.30	71.40	1	2,115	0.04%
2022/03/01	0	0.00	2	71.70	71.80	-2	2,162	-0.09%
2022/02/25	0	0.00	2	70.70	70.60	-2	2,177	-0.09%
2022/02/24	0	0.00	13	70.62	70.20	-13	2,202	-0.59%
2022/02/23	1	72.50	0	0.00	72.50	1	2,231	0.04%
2022/02/22	0	0.00	1	72.90	72.70	-1	2,258	-0.04%
2022/02/21	1	72.90	76	72.82	73.10	-75	2,279	-3.29%
2022/02/18	20	73.65	5	73.68	73.80	15	2,310	0.65%
2022/02/15	2	72.80	0	0.00	72.40	2	2,522	0.08%
2022/02/09	1	73.50	1	73.40	73.60	0	2,866	0.00%
2022/02/08	1	71.50	9	72.52	72.60	-8	2,953	-0.27%
2022/02/07	1	71.40	4	71.00	71.70	-3	3,126	-0.10%
2022/01/26	4	70.30	0	0.00	70.10	4	3,360	0.12%
2022/01/25	76	70.00	1	70.70	70.00	75	3,443	2.18%
2022/01/24	1	69.10	0	0.00	69.90	1	3,521	0.03%
2022/01/21	2	70.20	1	70.00	69.90	1	3,579	0.03%
2022/01/20	7	71.60	0	0.00	71.60	7	3,622	0.19%
2022/01/19	4	72.73	0	0.00	72.60	4	3,750	0.11%
2022/01/18	0	0.00	1	75.20	75.10	-1	3,754	-0.03%
2022/01/13	2	74.00	1	74.40	74.40	1	3,864	0.03%
2022/01/11	2.3	74.10	0	0.00	73.70	2.3	3,865	0.06%
2022/01/10	0.1	74.70	3	74.27	74.40	-2.9	3,855	-0.07%
2022/01/07	1.1	75.45	0	0.00	74.10	1.1	3,836	0.03%
2022/01/06	10	75.20	0	75.30	75.20	10	3,801	0.26%
2022/01/05	11	75.57	0	0.00	75.60	11	3,797	0.29%
2022/01/04	12	76.01	0	0.00	76.00	12	3,787	0.32%
2022/01/03	20	77.38	0	0.00	77.00	20	3,788	0.53%
2021/12/30	1	77.70	7	77.97	78.00	-6	3,799	-0.16%
2021/12/29	3	77.20	3	76.60	77.30	0	3,762	0.00%
2021/12/28	4	77.30	2	77.00	76.80	2	3,765	0.05%
2021/12/27	3	77.70	0	0.00	77.70	3	3,700	0.08%
2021/12/24	0	0.00	7	75.57	75.70	-7	3,647	-0.19%
2021/12/23	3	74.87	1	74.80	75.30	2	3,654	0.05%
2021/12/22	1	75.10	0	0.00	75.10	1	3,673	0.03%
2021/12/20	5	74.60	0	0.00	74.80	5	3,823	0.13%
2021/12/17	1	75.70	0	0.00	75.50	1	3,850	0.03%
2021/12/16	0	0.00	2	77.70	77.30	-2	3,896	-0.05%
2021/12/15	11	77.95	3	77.53	78.00	8	3,940	0.20%
2021/12/14	1	76.80	12	76.73	76.20	-11	3,805	-0.29%
2021/12/13	1	75.20	0	0.00	75.40	1	3,715	0.03%
2021/12/09	4	75.20	1	76.10	74.80	3	3,690	0.08%
2021/12/07	2	73.30	0	0.00	72.90	2	3,615	0.06%
2021/12/06	0	0.00	4	72.60	72.90	-4	3,604	-0.11%
2021/12/03	1	73.00	0	0.00	73.20	1	3,594	0.03%
2021/12/02	0	0.00	1	73.10	73.20	-1	3,588	-0.03%
2021/12/01	0	0.00	0.3	74.00	74.20	-0.3	3,562	-0.01%
2021/11/29	0	0.00	1	74.50	74.60	-1	3,537	-0.03%
2021/11/25	0	0.00	1	75.50	76.00	-1	3,504	-0.03%
2021/11/23	8.1	75.39	0	0.00	75.10	8.1	3,493	0.23%
2021/11/22	0.1	77.00	1	77.50	77.00	-0.9	3,466	-0.03%
2021/11/19	1.3	75.48	0	0.00	75.80	1.3	3,419	0.04%
2021/11/18	0.1	76.70	1	76.10	76.10	-0.9	3,398	-0.03%
2021/11/17	1	76.00	1	75.90	75.80	0	3,382	0.00%
2021/11/16	3.2	76.66	1	77.10	76.80	2.2	3,371	0.07%
2021/11/15	3	75.37	4	75.45	75.70	-1	3,290	-0.03%
2021/11/12	0	0.00	10	74.30	74.50	-10	3,234	-0.31%
2021/11/11	9	76.04	12	76.14	74.90	-3	3,182	-0.09%
2021/11/10	0	0.00	3	78.50	78.80	-3	3,037	-0.10%
2021/11/09	4	77.63	5.3	79.16	79.00	-1.3	3,011	-0.04%
2021/11/08	17	77.50	1	77.70	77.50	16	2,964	0.54%
2021/11/05	14	80.04	1	79.00	79.50	13	2,890	0.45%
2021/11/04	2	79.15	15	79.71	79.90	-13	2,813	-0.46%
2021/11/03	25	79.25	14	78.66	78.20	11	2,662	0.41%
2021/11/02	1	77.00	1	77.00	76.00	0	2,444	0.00%
2021/11/01	1	79.10	4	78.70	78.60	-3	2,366	-0.13%
2021/10/29	1	77.20	14	77.97	77.50	-13	2,283	-0.57%
2021/10/28	4	77.13	3	77.53	77.50	1	2,244	0.04%
2021/10/27	5	77.30	12	76.38	77.30	-7	2,157	-0.32%
2021/10/26	0	0.00	10	75.34	75.00	-10	2,023	-0.49%
2021/10/25	4	73.95	12.1	74.58	74.90	-8.1	2,002	-0.40%
2021/10/21	2	70.85	0	0.00	70.50	2	2,003	0.10%
2021/10/19	0	0.00	1	70.20	70.20	-1	2,094	-0.05%
2021/10/12	2	71.75	0	0.00	71.10	2	2,657	0.08%
2021/10/08	0	0.00	7	73.86	74.30	-7	2,827	-0.25%
2021/10/04	1	70.60	0	0.00	70.20	1	3,370	0.03%
2021/10/01	7	70.57	9	70.16	70.60	-2	3,394	-0.06%
2021/09/30	1	72.20	1	73.10	73.10	0	3,391	0.00%
2021/09/29	2	71.85	1	71.50	72.10	1	3,414	0.03%
2021/09/28	2	72.80	2	72.90	72.90	0	3,470	0.00%
2021/09/27	1	75.90	6	76.30	74.30	-5	3,501	-0.14%
2021/09/24	0	0.00	1	74.30	74.40	-1	3,447	-0.03%
2021/09/23	3.1	74.23	1	75.10	74.20	2.1	3,508	0.06%
2021/09/22	2	74.15	2	74.20	74.90	0	3,634	0.00%
2021/09/17	11	72.16	4	72.30	72.50	7	3,556	0.20%
2021/09/15	0	0.00	2	70.10	70.10	-2	3,556	-0.06%
2021/09/13	2	69.80	0	0.00	69.90	2	3,567	0.06%
2021/09/08	0	0.00	1	69.30	69.30	-1	3,582	-0.03%
2021/09/03	1	70.60	0	0.00	70.70	1	3,586	0.03%
2021/09/01	5	71.20	1	71.60	71.40	4	3,611	0.11%
2021/08/31	2	72.20	0	72.40	72.40	2	3,594	0.05%
2021/08/30	0	0.00	2	72.50	71.90	-2	3,588	-0.06%
2021/08/26	6	70.60	6	70.80	70.70	0	3,566	0.00%
2021/08/25	0	0.00	6	70.82	71.00	-6	3,575	-0.17%
2021/08/24	0	0.00	1	71.10	70.00	-1	3,580	-0.03%
2021/08/19	1	69.10	0	0.00	68.10	1	3,555	0.03%
2021/08/18	0	0.00	1	69.40	69.80	-1	3,546	-0.03%
2021/08/17	1	69.80	2	69.60	69.50	-1	3,543	-0.03%
2021/08/16	2	68.35	4	68.75	69.50	-2	3,534	-0.06%
2021/08/12	2	71.30	1	71.40	71.20	1	3,504	0.03%
2021/08/11	1	71.30	2	72.25	72.20	-1	3,500	-0.03%
2021/08/10	1	70.70	1	72.00	72.90	0	3,491	0.00%
2021/08/09	0	72.40	0	0.00	72.00	0	3,502	0.00%
2021/08/06	1.2	72.83	0	0.00	72.50	1.2	3,490	0.03%
2021/08/05	3.3	74.33	3	74.00	73.30	0.3	3,506	0.01%
2021/08/04	1	74.30	0	0.00	74.20	1	3,582	0.03%
2021/08/03	2.1	73.16	0	0.00	73.30	2.1	3,616	0.06%
2021/08/02	3	73.73	2	74.20	74.00	1	3,588	0.03%
2021/07/30	3	74.27	2	74.60	74.20	1	3,582	0.03%
2021/07/29	3	75.97	1	76.00	76.00	2	3,604	0.06%
2021/07/28	0.1	75.00	0	0.00	76.10	0.1	3,565	0.00%
2021/07/27	3.1	78.35	2	77.70	77.60	1.1	3,546	0.03%
2021/07/26	3	79.87	0	0.00	79.10	3	3,527	0.09%
2021/07/23	0	0.00	1	79.00	78.60	-1	3,487	-0.03%
2021/07/22	0	0.00	3	78.10	79.10	-3	3,545	-0.08%
2021/07/21	15.2	77.68	8	77.25	76.90	7.2	3,547	0.20%
2021/07/20	10	79.33	20	78.86	79.10	-10	3,441	-0.29%
2021/07/19	6	80.13	29	79.88	80.50	-23	3,404	-0.68%
2021/07/16	1	80.60	1	80.09	79.80	0	3,355	0.00%
2021/07/15	12	79.36	48	79.32	78.80	-36	3,200	-1.12%
2021/07/14	50	78.83	9	79.29	79.00	41	3,035	1.35%
2021/07/13	4	77.15	15	76.57	77.00	-11	2,727	-0.40%
2021/07/09	1	74.10	1	74.10	74.80	0	2,564	0.00%
2021/07/08	6	76.20	6	76.62	75.70	0	2,555	0.00%
2021/07/06	1	75.60	6	75.45	75.10	-5	2,539	-0.20%
2021/07/05	9	77.17	7	76.97	76.80	2	2,552	0.08%
2021/07/02	23	76.55	1	76.10	76.20	22	2,501	0.88%
2021/07/01	2	76.20	0	0.00	75.40	2	2,448	0.08%
2021/06/30	3	75.80	5.5	75.84	76.00	-2.5	2,421	-0.10%
2021/06/29	37.5	74.94	8	74.79	76.00	29.5	2,314	1.27%
2021/06/28	3	71.60	11	71.64	72.00	-8	2,112	-0.38%
2021/06/25	0	0.00	10	70.20	70.30	-10	2,080	-0.48%
2021/06/24	1	68.80	2	69.00	68.90	-1	2,059	-0.05%
2021/06/18	2	68.30	1	68.30	68.60	1	2,109	0.05%
2021/06/17	3	67.73	0	0.00	67.90	3	2,137	0.14%
2021/06/16	7	67.66	0	0.00	67.50	7	2,179	0.32%
2021/06/15	3	67.03	0	0.00	67.40	3	2,275	0.13%
2021/06/11	4	68.38	1	69.00	67.80	3	2,299	0.13%
2021/06/10	0	0.00	6	68.35	69.40	-6	2,301	-0.26%
2021/06/09	0	0.00	2	66.90	66.50	-2	2,291	-0.09%
2021/06/07	5	66.34	0	0.00	66.00	5	2,328	0.21%
2021/06/04	1	65.80	0	0.00	65.90	1	2,346	0.04%
2021/06/02	1	67.70	0	0.00	66.90	1	2,384	0.04%
2021/06/01	1	67.90	0	0.00	67.50	1	2,399	0.04%
2021/05/26	0	0.00	20	65.43	65.60	-20	2,507	-0.80%
2021/05/25	0	0.00	1	65.00	65.00	-1	2,537	-0.04%
2021/05/21	20	64.40	0	0.00	63.90	20	2,631	0.76%
2021/05/20	1	63.00	0	0.00	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	2	61.70	2	62.00	63.10	0	2,714	0.00%
2021/05/17	0	0.00	3	60.50	61.00	-3	2,733	-0.11%
2021/05/14	0	0.00	1	64.00	64.30	-1	2,711	-0.04%
2021/05/13	1	62.00	0	0.00	63.80	1	2,705	0.04%
2021/05/12	9	63.83	0	0.00	62.20	9	2,669	0.34%
2021/05/11	1	66.10	0	0.00	66.70	1	2,602	0.04%
2021/05/10	1	69.40	0	0.00	69.00	1	2,582	0.04%
2021/05/06	2	69.40	0	0.00	68.80	2	2,607	0.08%
2021/05/05	2	70.55	0	0.00	70.10	2	2,577	0.08%
2021/05/04	0	0.00	1	70.90	70.70	-1	2,596	-0.04%
2021/05/03	2	72.60	7	72.31	72.20	-5	2,631	-0.19%
2021/04/29	2	74.30	2	75.25	74.40	0	2,619	0.00%
2021/04/28	23	76.13	0	0.00	75.90	23	2,652	0.87%
2021/04/27	0.1	75.10	2	74.40	75.10	-2	2,598	-0.08%
2021/04/26	1	72.20	0	0.00	72.30	1	2,558	0.04%
2021/04/22	2	73.05	4	72.70	72.70	-2	2,565	-0.08%
2021/04/21	0	0.00	5.5	74.41	74.20	-5.5	2,530	-0.22%
2021/04/20	0	0.00	3	74.67	74.60	-3	2,572	-0.12%
2021/04/16	3	75.40	0	0.00	75.00	3	2,702	0.11%
2021/04/15	2	73.70	35	73.80	73.70	-33	2,689	-1.23%
2021/04/13	0	0.00	12	76.28	74.80	-12	2,693	-0.45%
2021/04/09	1	76.50	3	76.90	76.20	-2	2,928	-0.07%
2021/04/08	0	0.00	4	75.75	75.80	-4	2,908	-0.14%
2021/04/07	0.7	75.80	6	75.27	75.70	-5.3	2,908	-0.18%
2021/04/06	13	74.08	14	74.14	73.90	-1	2,893	-0.03%
2021/04/01	1	74.40	0	0.00	74.50	1	2,889	0.03%
2021/03/31	1	74.40	9	74.37	74.50	-8	2,914	-0.27%
2021/03/30	2	74.30	16	74.20	74.40	-14	2,909	-0.48%
2021/03/29	0	0.00	19	74.20	74.00	-19	2,924	-0.65%
2021/03/26	2	73.80	0	0.00	73.90	2	2,933	0.07%
2021/03/23	0	0.00	2	73.60	73.00	-2	2,993	-0.07%
2021/03/22	5	73.38	1	73.30	73.30	4	2,998	0.13%
2021/03/19	1	74.10	0	0.00	74.00	1	3,033	0.03%
2021/03/18	18	74.13	15	75.00	74.90	3	3,033	0.10%
2021/03/17	3	74.93	0	0.00	74.90	3	3,001	0.10%
2021/03/16	0	0.00	1	75.20	75.20	-1	3,058	-0.03%
2021/03/15	1	75.20	0	0.00	75.20	1	3,091	0.03%
2021/03/12	2	75.50	0	0.00	75.50	2	3,116	0.06%
2021/03/10	3	75.10	1	75.60	74.80	2	3,229	0.06%
2021/03/05	1	74.30	10	74.54	74.80	-9	3,315	-0.27%
2021/03/02	0	0.00	6	76.78	75.50	-6	3,374	-0.18%
2021/02/26	3	76.47	0	0.00	76.30	3	3,451	0.09%
2021/02/25	1	78.20	0	0.00	78.20	1	3,576	0.03%
2021/02/24	7	79.96	8	78.65	78.50	-1	3,639	-0.03%
2021/02/22	0	0.00	4	78.98	78.60	-4	3,641	-0.11%
2021/02/19	0	0.00	3	79.13	79.00	-3	3,640	-0.08%
2021/02/18	0	0.00	3	78.10	78.90	-3	3,663	-0.08%
2021/02/05	10	75.65	5	77.00	75.70	5	3,707	0.13%
2021/02/04	0	0.00	30	76.33	76.30	-30	3,762	-0.80%
2021/02/03	0	0.00	1	75.30	75.30	-1	3,991	-0.03%
2021/02/01	2	74.45	0	0.00	75.00	2	4,173	0.05%
2021/01/29	0	0.00	1	76.00	75.80	-1	4,196	-0.02%
2021/01/28	0	0.00	1	76.20	76.10	-1	4,200	-0.02%
2021/01/27	2	75.70	0	0.00	76.40	2	4,221	0.05%
2021/01/26	5	76.72	1	76.60	76.20	4	4,228	0.09%
2021/01/25	1	77.60	4	77.70	78.00	-3	4,216	-0.07%
2021/01/22	4	74.75	1	74.90	75.10	3	4,158	0.07%
2021/01/21	10	74.70	0	0.00	74.40	10	4,165	0.24%
2021/01/20	12	75.49	1	75.50	75.30	11	4,152	0.26%
2021/01/19	5	76.64	0	0.00	76.70	5	4,161	0.12%
2021/01/18	19	76.37	0	0.00	76.40	19	4,152	0.46%
2021/01/15	21	77.41	3	77.70	77.20	18	4,118	0.44%
2021/01/14	10	78.58	4	78.50	78.60	6	4,119	0.15%
2021/01/13	4	78.63	7	78.69	78.40	-3	4,163	-0.07%
2021/01/12	6	80.20	2	80.15	78.90	4	4,152	0.10%
2021/01/11	12	81.01	16	80.97	80.70	-4	4,179	-0.10%
2021/01/08	10	78.31	0	0.00	78.30	10	4,273	0.23%
2021/01/07	0	0.00	1	79.10	79.00	-1	4,425	-0.02%
2021/01/06	21	79.27	1	78.90	78.80	20	4,420	0.45%
2021/01/05	6	80.50	2	80.70	80.40	4	4,365	0.09%
2021/01/04	14	81.74	21	83.10	81.50	-7	4,336	-0.16%
2020/12/30	7	77.30	4	77.78	77.70	3	4,112	0.07%
2020/12/29	21	77.16	0	0.00	78.10	21	4,109	0.51%
2020/12/28	10	77.79	1	78.00	77.80	9	4,111	0.22%
2020/12/22	2	77.20	1	77.30	76.00	1	4,258	0.02%
2020/12/21	3	76.47	1	76.20	77.00	2	4,341	0.05%
2020/12/18	1	76.90	0	0.00	77.20	1	4,464	0.02%
2020/12/17	1	78.30	7	77.87	78.70	-6	4,486	-0.13%
2020/12/16	1	76.30	0	0.00	77.30	1	4,524	0.02%
2020/12/15	6	76.22	0	0.00	75.90	6	4,621	0.13%
2020/12/14	1	78.10	0	0.00	78.20	1	4,839	0.02%
2020/12/11	7	76.99	18	77.92	78.10	-11	4,859	-0.23%
2020/12/10	5	77.68	1	78.60	77.50	4	4,866	0.08%
2020/12/09	3	79.97	52	79.80	79.50	-49	4,860	-1.01%
2020/12/08	6	80.03	5	79.30	79.50	1	4,881	0.02%
2020/12/07	2	79.10	16	79.72	80.00	-14	4,946	-0.28%
2020/12/04	1.5	81.48	0	0.00	80.90	1.5	4,942	0.03%
2020/12/02	0	0.00	21	82.97	83.40	-21	5,117	-0.41%
2020/11/30	4	83.63	15	83.37	82.70	-11	5,368	-0.20%
2020/11/27	1	83.00	0	0.00	83.20	1	5,568	0.02%
2020/11/26	3	83.30	0	0.00	83.30	3	6,032	0.05%
2020/11/25	31	84.99	0	0.00	83.10	31	6,291	0.49%
2020/11/24	31	84.61	9	84.50	84.60	22	6,492	0.34%
2020/11/23	19.5	83.21	5	83.36	83.10	14.5	6,702	0.22%
2020/11/20	4	81.75	2	81.20	82.10	2	6,788	0.03%
2020/11/19	0	0.00	20	80.67	81.80	-20	7,057	-0.28%
2020/11/18	0	0.00	11	80.58	80.30	-11	7,306	-0.15%
2020/11/16	1	80.50	0	0.00	80.80	1	7,421	0.01%
2020/11/12	1	82.40	12	81.75	80.80	-11	7,519	-0.15%
2020/11/11	3	82.74	13	82.79	82.00	-10	7,531	-0.13%
2020/11/10	0	0.00	38	81.44	81.00	-38	7,296	-0.52%
2020/11/09	1	79.40	1	80.40	79.40	0	7,174	0.00%
2020/11/06	0	0.00	14	79.16	79.30	-14	7,165	-0.20%
2020/11/05	0	0.00	27	78.27	78.70	-27	7,157	-0.38%
2020/11/04	0	0.00	2	78.45	78.80	-2	7,140	-0.03%
2020/11/03	0	0.00	2	77.40	76.60	-2	7,096	-0.03%
2020/11/02	0	0.00	5	74.50	74.60	-5	7,073	-0.07%
2020/10/30	1	75.50	0	0.00	75.50	1	7,062	0.01%
2020/10/29	1	76.10	13	75.66	76.80	-12	7,040	-0.17%
2020/10/28	1	76.60	0	0.00	76.20	1	7,014	0.01%
2020/10/27	1	77.70	22	77.47	78.50	-21	6,982	-0.30%
2020/10/26	14	76.13	80	76.14	76.10	-66	6,938	-0.95%
2020/10/23	1	77.30	0	0.00	77.60	1	6,913	0.01%
2020/10/22	7	76.96	12	76.81	77.40	-5	6,931	-0.07%
2020/10/21	25	77.72	11	79.83	78.10	14	6,890	0.20%
2020/10/20	12	79.79	7	80.30	79.90	5	6,834	0.07%
2020/10/19	8	81.09	7	81.49	80.90	1	6,801	0.01%
2020/10/16	87	81.15	1.1	81.53	79.70	85.9	6,727	1.28%
2020/10/15	73	77.27	5	78.88	80.10	68	6,535	1.04%
2020/10/14	9	75.28	0	0.00	74.90	9	6,360	0.14%
2020/10/13	1	75.40	0	0.00	75.60	1	6,355	0.02%
2020/10/08	2	77.10	0	0.00	76.60	2	6,367	0.03%
2020/09/29	0	0.00	1	76.00	76.00	-1	6,397	-0.02%
2020/09/28	0	0.00	7	76.61	77.00	-7	6,451	-0.11%
2020/09/25	6.4	76.52	3	76.37	74.60	3.4	6,478	0.05%
2020/09/24	12	76.79	23	77.78	76.60	-11	6,380	-0.17%
2020/09/23	24.1	78.96	2	79.40	78.30	22.1	6,315	0.35%
2020/09/22	1	81.30	5	81.20	81.30	-4	6,232	-0.06%
2020/09/21	2	82.90	0	0.00	82.80	2	6,183	0.03%
2020/09/18	15	83.69	4	83.10	82.70	11	6,137	0.18%
2020/09/17	42	82.48	8.1	83.33	83.90	33.9	6,020	0.56%
2020/09/15	10	80.70	3	80.47	80.50	7	5,706	0.12%
2020/09/14	1	78.60	1	79.00	79.40	0	5,699	0.00%
2020/09/11	2.4	78.31	1	79.50	79.90	1.4	5,627	0.02%
2020/09/10	3.4	79.79	1	79.40	79.00	2.4	5,567	0.04%
2020/09/09	0	0.00	2	79.00	80.70	-2	5,474	-0.04%
2020/09/08	2	80.70	0	0.00	80.20	2	5,407	0.04%
2020/09/07	8.1	80.40	27	82.63	79.40	-18.9	5,325	-0.35%
2020/09/04	1.3	82.01	8	82.03	82.70	-6.7	5,167	-0.13%
2020/09/03	7	84.64	11	84.27	83.90	-4	5,049	-0.08%
2020/09/02	5	85.48	34	84.84	85.10	-29	4,860	-0.60%
2020/09/01	12	84.46	70	82.79	82.50	-58	4,625	-1.25%
2020/08/31	5	81.68	9	82.09	82.50	-4	4,152	-0.10%
2020/08/28	7	79.66	52	79.89	79.60	-45	3,880	-1.16%
2020/08/27	99	78.43	17	78.57	79.00	82	3,587	2.29%
2020/08/26	1	75.70	0.2	75.70	75.80	0.8	3,223	0.03%
2020/08/25	12	75.92	9	74.86	75.00	3	3,051	0.10%
2020/08/24	56	74.92	14	73.79	74.00	42	2,725	1.54%
2020/08/21	0	0.00	13	69.92	69.70	-13	2,459	-0.53%
2020/08/20	3	65.63	18	65.81	65.80	-15	2,365	-0.63%
2020/08/19	7	68.74	4	68.03	67.70	3	2,285	0.13%
2020/08/18	22	70.46	0	0.00	69.40	22	2,198	1.00%
2020/08/17	6	69.07	1	69.10	69.40	5	2,076	0.24%
2020/08/13	1	67.10	1	67.40	67.10	0	2,008	0.00%
2020/08/12	2	67.00	4	67.00	67.10	-2	1,986	-0.10%
2020/08/11	8	65.29	1	66.30	66.10	7	1,959	0.36%
2020/08/05	0	0.00	10	64.80	65.20	-10	2,005	-0.50%
2020/08/04	0	0.00	1	63.90	64.00	-1	2,042	-0.05%
2020/07/31	5	64.30	0	0.00	64.30	5	2,070	0.24%
2020/07/28	0	0.00	0.2	62.50	62.50	-0.2	2,038	-0.01%
2020/07/27	3	62.60	7	62.87	62.00	-4	2,034	-0.20%
2020/07/24	13	63.52	2	65.00	63.30	11	2,042	0.54%
2020/07/23	1	65.00	0	0.00	65.10	1	2,035	0.05%
2020/07/17	4	65.38	0	0.00	65.00	4	2,062	0.19%
2020/07/16	3	65.83	0	0.00	66.50	3	2,076	0.14%
2020/07/15	0	0.00	52.3	66.22	65.90	-52.3	2,070	-2.52%
2020/07/14	51	68.01	6	68.30	68.00	45	2,079	2.16%
2020/07/10	2	68.80	4	68.93	69.10	-2	2,071	-0.10%
2020/07/09	2	70.50	2	70.35	70.30	0	2,067	0.00%
2020/07/08	0	0.00	2	70.45	70.70	-2	2,059	-0.10%
2020/07/07	1	69.90	8	70.40	70.40	-7	2,043	-0.34%
2020/07/02	1	66.20	0	0.00	66.90	1	2,083	0.05%
2020/07/01	3	66.40	1	66.50	66.40	2	2,071	0.10%
2020/06/30	0	0.00	1	63.30	64.40	-1	2,110	-0.05%
2020/06/29	2	62.40	0	0.00	62.40	2	2,124	0.09%
2020/06/24	2	63.50	0	0.00	63.30	2	2,110	0.09%
2020/06/22	0	0.00	2	64.70	64.50	-2	2,130	-0.09%
2020/06/18	4	62.90	0	0.00	63.50	4	2,109	0.19%
2020/06/16	0	0.00	2	63.55	63.20	-2	2,158	-0.09%
2020/06/15	4	63.10	0	0.00	62.20	4	2,214	0.18%
2020/06/12	6	62.80	2	62.30	63.20	4	2,240	0.18%
2020/06/11	0	0.00	1	63.90	63.90	-1	2,261	-0.04%
2020/06/04	0	0.00	13	66.05	66.30	-13	2,422	-0.54%
2020/06/03	0	0.00	1	65.30	65.40	-1	2,409	-0.04%
2020/06/02	2	64.95	2	65.30	64.50	0	2,399	0.00%
2020/05/29	1	63.20	0	0.00	63.20	1	2,381	0.04%
2020/05/27	0	0.00	2	63.40	64.00	-2	2,367	-0.08%
2020/05/26	1	62.40	6	63.00	62.40	-5	2,363	-0.21%
2020/05/25	2	61.75	0	0.00	62.40	2	2,391	0.08%
2020/05/22	4	62.95	1	62.70	62.50	3	2,439	0.12%
2020/05/21	1	63.10	5	63.70	63.90	-4	2,472	-0.16%
2020/05/20	2	62.90	0	0.00	62.60	2	2,470	0.08%
2020/05/19	0	0.00	2	63.00	63.20	-2	2,467	-0.08%
2020/05/18	3	62.50	1	62.10	62.10	2	2,457	0.08%
2020/05/15	3	61.87	0	0.00	61.80	3	2,449	0.12%
2020/05/14	1	62.50	41	62.69	62.30	-40	2,428	-1.65%
2020/05/13	7	63.14	50	63.81	63.80	-43	2,413	-1.78%
2020/05/12	4	64.80	0	0.00	64.40	4	2,399	0.17%
2020/05/11	1	65.10	5	65.22	65.60	-4	2,366	-0.17%
2020/05/06	1	61.80	0	0.00	61.70	1	2,310	0.04%
2020/05/05	0	0.00	3	62.13	62.40	-3	2,314	-0.13%
2020/05/04	1	61.10	0	0.00	61.50	1	2,313	0.04%
2020/04/30	0	0.00	4	61.98	62.40	-4	2,316	-0.17%
2020/04/29	2	61.55	2	62.10	61.90	0	2,322	0.00%
2020/04/28	0	0.00	7	60.36	61.50	-7	2,313	-0.30%
2020/04/27	5	60.50	0	0.00	60.00	5	2,351	0.21%
2020/04/24	0	0.00	1	59.00	59.00	-1	2,337	-0.04%
2020/04/23	2	58.90	0	0.00	59.30	2	2,344	0.09%
2020/04/21	1	60.00	4	58.23	57.80	-3	2,299	-0.13%
2020/04/17	0	0.00	49	61.08	60.20	-49	2,266	-2.16%
2020/04/15	1	61.40	2	61.50	61.50	-1	2,208	-0.05%
2020/04/14	2	60.10	1	60.20	60.10	1	2,184	0.05%
2020/04/13	1	59.90	1	59.80	59.40	0	2,166	0.00%
2020/04/10	0	0.00	4	59.25	60.00	-4	2,179	-0.18%
2020/04/09	6	60.13	1	59.00	59.00	5	2,195	0.23%
2020/04/08	4	57.45	1	57.50	58.80	3	2,147	0.14%
2020/04/07	2	55.40	0	0.00	55.60	2	2,060	0.10%
2020/04/01	0	0.00	2	54.55	54.20	-2	1,992	-0.10%
2020/03/31	40	52.40	5	52.00	52.30	35	1,894	1.85%
2020/03/30	0	0.00	8	50.15	51.00	-8	1,870	-0.43%
2020/03/27	1	51.00	1	52.50	51.30	0	1,859	0.00%
2020/03/25	8	52.15	1	51.90	52.00	7	1,876	0.37%
2020/03/24	0	0.00	7	47.89	48.30	-7	1,852	-0.38%
2020/03/23	2	46.75	0	0.00	46.10	2	1,856	0.11%
2020/03/20	5	49.45	1	48.05	49.05	4	1,842	0.22%
2020/03/19	32	48.42	1	45.60	45.10	31	1,806	1.72%
2020/03/18	14	52.49	4	50.90	50.10	10	1,746	0.57%
2020/03/17	1	52.30	0	0.00	52.10	1	1,719	0.06%
2020/03/16	6	55.57	1	55.50	55.50	5	1,688	0.30%
2020/03/13	7	54.91	6	55.48	57.60	1	1,672	0.06%
2020/03/12	10	61.84	0	0.00	60.80	10	1,588	0.63%
2020/03/11	7	68.63	8	68.30	67.30	-1	1,505	-0.07%
2020/03/10	0	0.00	7	67.47	68.00	-7	1,551	-0.45%
2020/03/09	1	68.20	1	68.20	68.20	0	1,545	0.00%
2020/03/06	0	0.00	1	69.90	70.40	-1	1,540	-0.06%
2020/03/05	1	70.60	0	0.00	70.60	1	1,562	0.06%
2020/03/03	1	69.30	0	0.00	69.10	1	1,583	0.06%
2020/03/02	5	68.80	0	0.00	68.80	5	1,592	0.31%
2020/02/26	1	68.70	0	0.00	69.00	1	1,602	0.06%
2020/02/25	9	68.43	7	69.00	69.10	2	1,570	0.13%
2020/02/24	6	69.98	0	0.00	69.50	6	1,523	0.39%
2020/02/21	0	0.00	2	71.65	71.50	-2	1,503	-0.13%
2020/02/20	0	0.00	3	72.10	72.20	-3	1,529	-0.20%
2020/02/18	0	0.00	1	71.80	71.70	-1	1,561	-0.06%
2020/02/17	6	71.98	1	71.90	72.10	5	1,566	0.32%
2020/02/14	34	72.50	1	72.40	72.50	33	1,575	2.09%
2020/02/13	0	0.00	7	72.66	72.40	-7	1,579	-0.44%
2020/02/12	1	72.10	2	72.25	72.20	-1	1,610	-0.06%
2020/02/07	1	71.20	3	71.23	71.10	-2	1,783	-0.11%
2020/02/06	1	72.00	1	72.00	72.00	0	1,835	0.00%
2020/02/05	1	70.40	2	71.00	71.00	-1	1,894	-0.05%
2020/02/04	0	0.00	1	70.40	70.30	-1	2,001	-0.05%
2020/02/03	3	68.50	0	0.00	68.90	3	2,110	0.14%
2020/01/31	5	70.66	1	70.80	70.70	4	2,123	0.19%
2020/01/30	5	70.52	3	70.47	70.10	2	2,168	0.09%
2020/01/20	1	75.50	0	0.00	75.50	1	2,169	0.05%
2020/01/17	7	75.67	1	76.10	75.60	6	2,197	0.27%
2020/01/16	0	0.00	3	75.43	75.60	-3	2,190	-0.14%
2020/01/15	7	75.54	4	75.53	75.30	3	2,198	0.14%
2020/01/14	2	75.40	3	75.30	75.60	-1	2,212	-0.05%
2020/01/13	1	75.40	4	75.25	75.00	-3	2,210	-0.14%
2020/01/10	0	0.00	1	74.60	74.30	-1	2,268	-0.04%
2020/01/09	0	0.00	5	74.52	74.20	-5	2,277	-0.22%
2020/01/08	3	73.93	1	74.20	73.60	2	2,281	0.09%
2020/01/07	2	74.15	0	0.00	74.50	2	2,273	0.09%
2020/01/06	2	74.90	0	0.00	74.30	2	2,279	0.09%
2020/01/03	11	76.05	4	76.80	75.70	7	2,275	0.31%
2020/01/02	0	0.00	11	75.98	76.30	-11	2,264	-0.49%
2019/12/31	0	0.00	1	75.50	75.50	-1	2,270	-0.04%
2019/12/30	4	75.43	0	0.00	75.50	4	2,270	0.18%
2019/12/27	5	75.76	0	0.00	75.90	5	2,268	0.22%
2019/12/26	0	0.00	7	75.94	75.80	-7	2,268	-0.31%
2019/12/25	0	0.00	1	75.60	75.60	-1	2,285	-0.04%
2019/12/24	0	0.00	1	75.30	75.30	-1	2,322	-0.04%
2019/12/23	4	75.45	0	0.00	75.30	4	2,369	0.17%
2019/12/20	7	76.16	7	76.26	76.10	0	2,385	0.00%
2019/12/19	0	0.00	1	75.90	75.70	-1	2,387	-0.04%
2019/12/18	4	75.58	3	75.67	75.60	1	2,390	0.04%
2019/12/16	6	74.33	8	74.54	74.60	-2	2,422	-0.08%
2019/12/13	1	74.50	2	74.70	74.60	-1	2,467	-0.04%
2019/12/12	2	74.70	1	75.10	74.80	1	2,567	0.04%
2019/12/11	2	74.90	0	0.00	74.80	2	2,569	0.08%
2019/12/10	17	75.02	5	75.10	75.10	12	2,576	0.47%
2019/12/09	5	75.14	0	0.00	74.70	5	2,588	0.19%
2019/12/06	1	75.40	0	0.00	75.50	1	2,605	0.04%
2019/12/05	1	75.90	2	75.55	75.80	-1	2,656	-0.04%
2019/12/03	1	74.30	0	0.00	74.20	1	2,770	0.04%
2019/12/02	2	73.80	1	74.20	74.50	1	2,878	0.03%
2019/11/29	2	75.20	0	0.00	75.00	2	3,123	0.06%
2019/11/28	2	75.30	0	0.00	75.10	2	3,153	0.06%
2019/11/27	0	0.00	1	75.30	74.90	-1	3,158	-0.03%
2019/11/26	3	74.90	3	75.37	75.20	0	3,164	0.00%
2019/11/25	5	74.80	7	75.29	74.90	-2	3,207	-0.06%
2019/11/22	0	0.00	2	75.20	75.10	-2	3,309	-0.06%
2019/11/21	1	74.80	1	74.70	75.10	0	3,321	0.00%
2019/11/20	2	75.15	4	75.65	75.10	-2	3,336	-0.06%
2019/11/19	12	75.43	0	0.00	75.20	12	3,326	0.36%
2019/11/15	2	74.50	1	74.00	74.10	1	3,322	0.03%
2019/11/14	0	0.00	1	74.80	74.40	-1	3,332	-0.03%
2019/11/13	1	74.60	1	75.20	75.10	0	3,341	0.00%
2019/11/12	0	0.00	2	74.10	74.20	-2	3,370	-0.06%
2019/11/11	4	74.40	0	0.00	73.60	4	3,397	0.12%
2019/11/08	1	75.10	1	75.20	75.00	0	3,389	0.00%
2019/11/07	26	74.75	15	75.18	74.50	11	3,402	0.32%
2019/11/06	1	75.50	0	0.00	75.80	1	3,349	0.03%
2019/11/05	3	74.43	1	74.20	74.50	2	3,319	0.06%
2019/11/04	1	74.50	0	0.00	74.40	1	3,306	0.03%
2019/11/01	7	75.00	5	75.80	74.90	2	3,263	0.06%
2019/10/31	10.4	76.91	0	0.00	76.00	10.4	3,189	0.33%
2019/10/30	8	78.13	0	0.00	78.10	8	3,079	0.26%
2019/10/29	3	77.77	2	78.10	77.60	1	3,051	0.03%
2019/10/28	3	78.40	2	78.90	78.60	1	3,016	0.03%
2019/10/25	1	80.20	0	0.00	80.10	1	2,977	0.03%
2019/10/22	1	80.60	0	0.00	80.60	1	2,996	0.03%
2019/10/21	1	81.10	0	0.00	80.80	1	3,002	0.03%
2019/10/18	2	82.10	1	83.00	81.00	1	3,026	0.03%
2019/10/17	0	0.00	1	81.20	81.20	-1	2,964	-0.03%
2019/10/16	0	0.00	1	80.60	80.60	-1	2,954	-0.03%
2019/10/14	1	82.50	2	81.65	81.00	-1	2,958	-0.03%
2019/10/08	1	80.90	0	0.00	80.60	1	2,935	0.03%
2019/10/07	0	0.00	2	82.70	81.90	-2	2,919	-0.07%
2019/10/04	7	81.84	2	82.00	81.90	5	2,893	0.17%
2019/10/01	11	82.14	1	82.10	82.30	10	2,883	0.35%
2019/09/27	2	82.40	2	81.65	81.60	0	2,870	0.00%
2019/09/26	0	0.00	1	85.00	83.30	-1	2,833	-0.04%
2019/09/25	2	83.50	22	83.25	83.80	-20	2,796	-0.72%
2019/09/24	2	83.55	1	84.20	83.00	1	2,801	0.04%
2019/09/20	1	83.10	1	83.10	83.00	0	2,772	0.00%
2019/09/19	2	82.30	3	82.70	82.80	-1	2,758	-0.04%
2019/09/18	0	0.00	1	82.00	81.90	-1	2,777	-0.04%
2019/09/17	4	82.58	19	82.77	81.20	-15	2,728	-0.55%
2019/09/16	0	0.00	2	81.60	81.80	-2	2,666	-0.08%
2019/09/11	0	0.00	3.3	81.72	81.50	-3.3	2,670	-0.13%
2019/09/10	1	81.40	0	0.00	81.30	1	2,650	0.04%
2019/09/09	0	0.00	4	81.90	81.50	-4	2,612	-0.15%
2019/09/06	17	82.30	1	82.30	82.10	16	2,543	0.63%
2019/09/05	4	82.00	0	0.00	81.90	4	2,451	0.16%
2019/09/04	20	81.25	3	81.70	82.00	17	2,365	0.72%
2019/09/03	2	81.00	4	81.50	80.70	-2	2,259	-0.09%
2019/09/02	1	78.20	1	78.40	79.00	0	1,996	0.00%
2019/08/29	1	78.60	0	0.00	78.80	1	1,932	0.05%
2019/08/28	1	80.30	4	80.30	79.30	-3	1,914	-0.16%
2019/08/27	3	79.83	10	79.66	79.20	-7	1,862	-0.38%
2019/08/26	1	76.80	0	0.00	77.00	1	1,752	0.06%
2019/08/23	0	0.00	7	77.79	77.80	-7	1,743	-0.40%
2019/08/20	0	0.00	2	77.95	77.80	-2	1,728	-0.12%
2019/08/19	1	77.70	2	77.80	77.80	-1	1,724	-0.06%
2019/08/16	1	78.10	0	0.00	78.00	1	1,719	0.06%
2019/08/15	1	77.70	1	78.20	77.90	0	1,728	0.00%
2019/08/14	0	0.00	2	78.10	77.90	-2	1,708	-0.12%
2019/08/13	3	76.87	1	77.20	77.20	2	1,703	0.12%
2019/08/12	2	76.80	1	76.50	76.90	1	1,729	0.06%
2019/08/08	5	73.40	0	0.00	73.70	5	1,715	0.29%
2019/08/07	0	0.00	2	72.95	73.10	-2	1,763	-0.11%
2019/08/06	3	74.50	1	74.80	74.80	2	1,788	0.11%
2019/08/02	3	76.53	4	76.00	75.80	-1	1,915	-0.05%
2019/08/01	1	77.80	0	0.00	78.20	1	1,926	0.05%
2019/07/31	3	77.60	1	77.90	78.30	2	1,978	0.10%
2019/07/30	1	77.70	1	78.30	77.60	0	2,021	0.00%
2019/07/25	3	79.13	0	0.00	79.20	3	2,053	0.15%
2019/07/24	0	0.00	4	78.95	78.80	-4	2,081	-0.19%
2019/07/23	1	77.90	0	0.00	77.70	1	2,090	0.05%
2019/07/22	4	77.50	5	77.34	77.50	-1	2,094	-0.05%
2019/07/17	1	75.40	0	0.00	75.40	1	2,123	0.05%
2019/07/16	2	76.65	3	76.70	76.30	-1	2,181	-0.05%
2019/07/12	0	0.00	1	76.50	76.30	-1	2,269	-0.04%
2019/07/11	0	0.00	1	75.70	75.40	-1	2,337	-0.04%
2019/07/10	0	0.00	1	75.00	75.20	-1	2,481	-0.04%
2019/07/09	0	0.00	3	75.33	75.20	-3	2,571	-0.12%
2019/07/04	2	74.70	0	0.00	74.40	2	2,641	0.08%
2019/07/01	0	0.00	2	74.45	74.50	-2	2,702	-0.07%
2019/06/27	0	0.00	1	72.90	73.60	-1	2,782	-0.04%
2019/06/25	17	73.89	15	74.62	72.90	2	2,776	0.07%
2019/06/24	1	71.90	11	72.47	72.30	-10	2,766	-0.36%
2019/06/21	0	0.00	2	73.05	72.00	-2	2,805	-0.07%
2019/06/20	0	0.00	4	71.95	72.40	-4	2,813	-0.14%
2019/06/19	0	0.00	1.7	71.08	71.10	-1.7	2,896	-0.06%
2019/06/17	5	70.40	3	70.67	70.50	2	3,057	0.07%
2019/06/14	2	70.70	0	0.00	70.50	2	3,155	0.06%
2019/06/12	1	70.90	1	70.50	70.50	0	3,426	0.00%
2019/06/10	2	70.00	6	70.12	70.50	-4	3,491	-0.11%
2019/06/04	0	0.00	1	69.90	69.60	-1	3,556	-0.03%
2019/06/03	1	69.50	4	69.95	69.60	-3	3,580	-0.08%
2019/05/30	2	70.30	0	0.00	70.30	2	3,624	0.06%
2019/05/29	0	0.00	1	70.00	70.10	-1	3,673	-0.03%
2019/05/28	0	0.00	1	69.90	68.60	-1	3,689	-0.03%
2019/05/24	1	69.80	0	0.00	69.80	1	3,827	0.03%
2019/05/23	2	69.95	1	69.80	70.10	1	3,829	0.03%
2019/05/22	0	0.00	1	70.40	70.40	-1	3,843	-0.03%
2019/05/21	2	68.15	3	68.80	69.50	-1	3,853	-0.03%
2019/05/20	3	67.70	0	0.00	67.50	3	3,903	0.08%
2019/05/17	7	68.40	0	0.00	68.50	7	3,911	0.18%
2019/05/15	1	69.30	0	0.00	69.20	1	3,886	0.03%
2019/05/13	3	71.73	0	0.00	70.20	3	3,910	0.08%
2019/05/10	8	74.20	20	75.60	73.50	-12	3,847	-0.31%
2019/05/09	13	75.77	15	75.90	75.80	-2	3,794	-0.05%
2019/05/08	6.9	77.92	5	77.40	77.50	1.9	3,787	0.05%
2019/05/07	2	78.45	1	78.80	78.70	1	3,763	0.03%
2019/05/06	25	79.80	50	79.38	79.50	-25	3,772	-0.66%
2019/05/03	1	81.20	3	81.40	81.10	-2	3,773	-0.05%
2019/05/02	0	0.00	4	80.35	80.50	-4	3,808	-0.11%
2019/04/30	3	78.57	2	79.00	80.00	1	3,910	0.03%
2019/04/29	35	79.53	64	78.67	78.60	-29	3,962	-0.73%
2019/04/26	8	80.14	11	80.08	80.00	-3	3,981	-0.08%
2019/04/24	1	80.70	3	81.20	80.80	-2	4,000	-0.05%
2019/04/23	0	0.00	6	81.22	81.10	-6	4,027	-0.15%
2019/04/22	7	81.96	1	82.20	81.80	6	4,006	0.15%
2019/04/19	1	80.50	0	0.00	80.40	1	3,969	0.03%
2019/04/18	6	80.92	8	81.08	80.10	-2	3,974	-0.05%
2019/04/17	2	83.10	1	82.50	82.00	1	3,968	0.03%
2019/04/16	7	83.29	4	82.70	83.40	3	3,921	0.08%
2019/04/15	90	82.34	4	82.23	82.80	86	3,849	2.23%
2019/04/12	2	79.75	0	0.00	79.90	2	3,857	0.05%
2019/04/11	2	80.05	0	0.00	79.90	2	3,945	0.05%
2019/04/09	1	81.40	0	0.00	81.60	1	4,012	0.02%
2019/04/08	0	0.00	4	81.15	81.50	-4	4,052	-0.10%
2019/04/03	4	80.48	5	81.02	80.60	-1	4,051	-0.02%
2019/04/02	16	81.56	0	0.00	81.10	16	4,059	0.39%
2019/04/01	0	0.00	12	82.83	82.00	-12	4,061	-0.30%
2019/03/29	1	80.90	2	80.95	81.00	-1	3,987	-0.03%
2019/03/28	5	80.48	2	80.50	80.50	3	4,008	0.07%
2019/03/27	7	80.83	1	80.60	80.90	6	4,039	0.15%
2019/03/26	0	0.00	1	82.50	81.60	-1	4,075	-0.02%
2019/03/25	1	81.80	0	0.00	82.10	1	4,063	0.02%
2019/03/22	10	82.66	2	82.10	81.70	8	4,118	0.19%
2019/03/21	3	83.30	0	0.00	82.80	3	4,101	0.07%
2019/03/20	5	82.52	4	82.28	82.80	1	4,119	0.02%
2019/03/19	7	81.43	7	81.89	81.70	0	4,097	0.00%
2019/03/18	2	80.65	7	80.27	81.60	-5	4,130	-0.12%
2019/03/15	2	76.60	1	77.20	76.50	1	3,954	0.03%
2019/03/14	6	77.30	0	0.00	76.70	6	3,935	0.15%
2019/03/13	1	78.50	0	0.00	78.20	1	3,921	0.03%
2019/03/12	2	78.90	0	0.00	78.70	2	3,938	0.05%
2019/03/11	1	78.90	3	78.90	78.80	-2	3,943	-0.05%
2019/03/08	1	77.00	0	0.00	78.20	1	4,004	0.02%
2019/03/06	0	0.00	1	78.10	78.10	-1	4,069	-0.02%
2019/03/05	4	77.80	0	0.00	77.40	4	4,202	0.10%
2019/03/04	20	79.90	0	0.00	78.70	20	4,188	0.48%
2019/02/27	11	78.78	12	78.73	78.60	-1	4,145	-0.02%
2019/02/26	1	79.20	10	79.14	78.80	-9	4,137	-0.22%
2019/02/25	4	78.62	2.1	78.61	78.90	1.9	4,080	0.05%
2019/02/22	1	77.40	15	77.37	77.10	-14	4,000	-0.35%
2019/02/21	1	78.00	0	0.00	77.60	1	4,007	0.02%
2019/02/20	2	77.10	0	0.00	77.30	2	3,990	0.05%
2019/02/19	10	77.30	4	77.33	77.20	6	3,955	0.15%
2019/02/18	4	76.00	3	76.43	76.50	1	3,889	0.03%
2019/02/15	5	75.54	3	76.60	75.40	2	3,863	0.05%
2019/02/14	5	76.02	55	76.22	76.10	-50	3,842	-1.30%
2019/02/13	87	77.23	54	76.39	76.30	33	3,813	0.87%
2019/02/12	2	75.55	42	75.98	75.70	-40	3,760	-1.06%
2019/02/11	0	0.00	20	76.00	76.30	-20	3,724	-0.54%
2019/01/30	61	75.81	41	75.10	75.40	20	3,703	0.54%
2019/01/29	41	74.65	1	75.10	74.70	40	3,688	1.08%
2019/01/28	3	75.90	3	76.37	76.20	0	3,652	0.00%
2019/01/25	5	75.56	0	0.00	75.60	5	3,646	0.14%
2019/01/24	2	76.45	1	77.00	76.50	1	3,606	0.03%
2019/01/23	2	76.20	0	0.00	77.30	2	3,604	0.06%
2019/01/22	2	76.55	0	0.00	75.50	2	3,566	0.06%
2019/01/21	1	77.40	0	0.00	77.50	1	3,489	0.03%
2019/01/18	0	0.00	6	78.60	78.70	-6	3,424	-0.18%
2019/01/16	3	80.57	1	80.40	80.60	2	3,450	0.06%
2019/01/15	7	80.96	4	80.95	81.00	3	3,446	0.09%
2019/01/14	4	79.88	0	0.00	79.80	4	3,408	0.12%
2019/01/11	1	80.60	6	80.27	79.60	-5	3,413	-0.15%
2019/01/10	1	80.70	2	80.50	80.60	-1	3,390	-0.03%
2019/01/09	2	81.55	2	81.10	80.60	0	3,377	0.00%
2019/01/07	34	83.30	2	83.05	82.00	32	3,293	0.97%
2019/01/04	2	82.70	5	81.88	83.10	-3	3,226	-0.09%
2019/01/03	0	0.00	25	80.10	82.20	-25	3,165	-0.79%
2019/01/02	5	81.66	7	82.07	80.90	-2	3,059	-0.07%
2018/12/28	26	79.42	5	79.10	79.90	21	2,974	0.71%
2018/12/27	4	79.18	1	78.60	79.00	3	2,964	0.10%
2018/12/26	0	0.00	2	77.50	77.10	-2	2,902	-0.07%
2018/12/25	1	78.10	0	0.00	78.10	1	2,887	0.03%
2018/12/24	6	79.27	1	78.70	80.50	5	2,843	0.18%
2018/12/22	1	78.00	29	77.84	78.10	-28	2,792	-1.00%
2018/12/21	1	77.70	3	78.17	77.90	-2	2,821	-0.07%
2018/12/20	3	78.57	0	0.00	78.40	3	2,799	0.11%
2018/12/18	1	79.30	2	79.10	78.60	-1	2,707	-0.04%
2018/12/17	18	79.96	19	79.49	79.10	-1	2,711	-0.04%
2018/12/14	2	80.35	0	81.00	80.90	2	2,682	0.07%
2018/12/13	1	80.40	14	79.88	80.00	-13	2,665	-0.49%
2018/12/12	31	80.45	0	0.00	80.50	31	2,751	1.13%
2018/12/11	1	79.50	3	80.10	80.50	-2	2,727	-0.07%
2018/12/10	1	76.40	72.4	77.60	77.30	-71.4	2,619	-2.73%
2018/12/07	1	76.30	0	0.00	76.40	1	2,597	0.04%
2018/12/06	1	77.50	30	75.03	74.20	-29	2,591	-1.12%
2018/12/05	2	76.30	9	77.08	76.80	-7	2,574	-0.27%
2018/12/04	10	78.80	0.1	78.30	78.30	9.9	2,572	0.39%
2018/12/03	0	0.00	4	79.50	79.50	-4	2,563	-0.16%
2018/11/29	2	77.95	2	77.50	77.00	0	2,526	0.00%
2018/11/28	31	77.26	3	78.16	77.50	28	2,469	1.13%
2018/11/21	8	73.70	1	73.61	73.80	7	2,251	0.31%
2018/11/20	3	74.57	0	0.00	74.00	3	2,246	0.13%
2018/11/16	0	0.00	1	74.20	73.40	-1	2,196	-0.05%
2018/11/15	1	72.90	0	0.00	73.90	1	2,186	0.05%
2018/11/14	8	72.80	0	0.00	72.80	8	2,188	0.37%
2018/11/13	8	72.60	1	71.80	73.20	7	2,206	0.32%
2018/11/09	1	73.20	1.4	73.79	73.50	-0.4	2,193	-0.02%
2018/11/08	0	0.00	12	74.00	73.90	-12	2,154	-0.56%
2018/11/06	1	73.60	0	0.00	71.50	1	2,124	0.05%
2018/10/31	3	70.10	1	70.00	72.00	2	2,107	0.09%
2018/10/30	0	0.00	2	67.70	68.80	-2	2,121	-0.09%
2018/10/29	0	0.00	2	71.50	68.90	-2	2,137	-0.09%
2018/10/26	0	0.00	11	72.64	72.60	-11	2,098	-0.52%
2018/10/24	1	72.50	121	73.95	74.00	-120	2,031	-5.91%	大賣/鉅額交易
2018/10/23	0	0.00	1	71.80	71.20	-1	1,948	-0.05%
2018/10/19	1	69.10	0	0.00	71.00	1	1,922	0.05%
2018/10/18	0	0.00	2	70.60	71.10	-2	1,917	-0.10%
2018/10/16	0	0.00	1	69.30	69.70	-1	1,934	-0.05%
2018/10/12	0	0.00	2	67.00	67.50	-2	1,939	-0.10%
2018/10/11	1	66.10	0	0.00	64.30	1	1,976	0.05%
2018/10/09	1	69.70	0	0.00	69.90	1	1,985	0.05%
2018/10/05	0	0.00	5	70.10	70.00	-5	1,991	-0.25%
2018/10/04	2	72.00	1	72.00	72.00	1	1,985	0.05%
2018/09/28	3	75.27	0	0.00	74.10	3	2,032	0.15%
2018/09/27	0	0.00	2	74.30	74.90	-2	2,000	-0.10%
2018/09/26	4	73.98	2	74.75	73.40	2	1,980	0.10%
2018/09/25	2	75.20	1	75.40	75.20	1	1,964	0.05%
2018/09/21	4	74.88	2	75.05	75.10	2	1,938	0.10%
2018/09/20	7	74.46	2	74.05	74.10	5	1,904	0.26%
2018/09/19	6	73.80	4	73.23	72.60	2	1,830	0.11%
2018/09/18	3	74.47	4	74.65	74.10	-1	1,753	-0.06%
2018/09/17	1	70.60	2	71.40	72.50	-1	1,596	-0.06%
2018/09/14	0	0.00	1	68.50	68.80	-1	1,514	-0.07%
2018/09/13	3	68.43	0	0.00	68.10	3	1,496	0.20%
2018/09/12	1	68.80	0	0.00	69.00	1	1,486	0.07%
2018/09/07	0	0.00	3	71.70	70.80	-3	1,430	-0.21%
2018/09/06	3	71.80	0	0.00	71.80	3	1,407	0.21%
2018/09/05	0	0.00	2	72.34	71.90	-2	1,384	-0.15%
2018/09/03	1	68.10	0	0.00	68.00	1	1,313	0.08%
2018/08/29	0	0.00	1	70.20	70.20	-1	1,368	-0.07%
2018/08/28	2	68.70	1	69.20	68.70	1	1,375	0.07%
2018/08/24	0	0.00	1	68.80	67.30	-1	1,427	-0.07%
2018/08/23	1	68.50	0	0.00	68.50	1	1,420	0.07%
2018/08/22	21	68.40	0	0.00	68.30	21	1,426	1.47%
2018/08/16	0	0.00	1	70.00	70.00	-1	1,403	-0.07%
2018/08/15	0	0.00	2	71.50	71.00	-2	1,408	-0.14%
2018/08/07	1	79.00	0	0.00	78.90	1	1,462	0.07%
2018/08/06	5	79.52	5	79.78	79.10	0	1,475	0.00%
2018/08/03	1	78.20	3	78.90	79.00	-2	1,436	-0.14%
2018/07/30	1	76.30	0	0.00	76.70	1	1,479	0.07%
2018/07/27	0	0.00	31	75.88	76.90	-31	1,476	-2.10%
2018/07/23	0	0.00	3	77.87	78.20	-3	1,449	-0.21%
2018/07/19	0	0.00	1	77.00	76.60	-1	1,439	-0.07%
2018/07/18	1	77.50	5	77.54	77.60	-4	1,464	-0.27%
2018/07/13	0	0.00	2	75.50	75.20	-2	1,491	-0.13%
2018/07/12	0	0.00	1	75.40	75.40	-1	1,503	-0.07%
2018/07/10	0	0.00	7	74.79	74.80	-7	1,533	-0.46%
2018/07/06	1	72.60	11	72.61	73.90	-10	1,524	-0.66%
2018/07/03	0	0.00	1	72.10	71.80	-1	1,530	-0.07%
2018/06/28	0	0.00	22	70.55	70.50	-22	1,564	-1.41%
2018/06/21	0	0.00	2	72.40	72.30	-2	1,626	-0.12%
2018/06/20	1	72.90	55	73.80	73.40	-54	1,631	-3.31%
2018/06/15	0	0.00	2	72.70	73.10	-2	1,633	-0.12%
2018/06/14	2	73.90	0	0.00	73.50	2	1,642	0.12%
2018/06/12	0	0.00	3	73.50	73.70	-3	1,682	-0.18%
2018/06/11	1	74.10	0	0.00	74.00	1	1,694	0.06%
2018/06/08	2	74.70	1	75.20	74.50	1	1,697	0.06%
2018/06/07	0	0.00	3	73.70	74.00	-3	1,681	-0.18%
2018/06/05	0	0.00	2	74.15	73.60	-2	1,711	-0.12%
2018/06/04	1	73.30	0	0.00	73.90	1	1,713	0.06%
2018/05/30	2	70.50	0	0.00	70.50	2	1,748	0.11%
2018/05/25	2	71.60	1	71.60	71.50	1	1,784	0.06%
2018/05/23	1	70.90	0	0.00	70.10	1	1,784	0.06%
2018/05/22	0	0.00	1	70.10	69.70	-1	1,782	-0.06%
2018/05/21	2	71.15	3	70.57	71.50	-1	1,742	-0.06%
2018/05/17	0	0.00	15	67.39	68.10	-15	1,709	-0.88%
2018/05/16	19	66.80	1	66.80	66.90	18	1,707	1.05%
2018/05/15	38	66.33	25	66.54	67.90	13	1,690	0.77%
2018/05/14	47	66.46	0.1	66.30	66.10	46.9	1,692	2.77%
2018/05/11	1	66.00	15	66.21	66.10	-14	1,676	-0.83%
2018/05/10	22	66.13	8	66.66	66.00	14	1,672	0.84%
2018/05/09	7	66.89	28	66.80	66.70	-21	1,645	-1.28%
2018/05/08	2	68.10	0	0.00	68.10	2	1,622	0.12%
2018/05/07	1	69.50	0	0.00	69.70	1	1,607	0.06%
2018/05/02	2	70.20	0	0.00	70.40	2	1,636	0.12%
2018/04/30	0	0.00	20	69.55	69.80	-20	1,648	-1.21%
2018/04/26	1	69.30	5	69.80	67.70	-4	1,656	-0.24%
2018/04/25	20	69.85	0	0.00	70.00	20	1,636	1.22%
2018/04/24	2	70.15	0	0.00	69.70	2	1,633	0.12%
2018/04/23	31	69.50	0	0.00	69.50	31	1,602	1.94%
2018/04/20	46	70.28	0	0.00	69.00	46	1,594	2.88%
2018/04/19	153	71.76	1	71.40	71.40	152	1,519	10.01%	大買/鉅額交易
2018/04/18	2	73.25	0	0.00	72.70	2	1,468	0.14%
2018/04/17	4	73.88	0	0.00	73.50	4	1,453	0.28%
2018/04/16	3	75.20	0	0.00	74.80	3	1,423	0.21%
2018/04/13	7	75.90	0	0.00	75.90	7	1,416	0.49%
2018/04/12	1	76.00	0	0.00	76.30	1	1,415	0.07%
2018/04/11	5	76.48	0	0.00	76.00	5	1,430	0.35%
2018/04/03	2	77.60	0	0.00	78.00	2	1,452	0.14%
2018/04/02	1	80.00	5	79.32	79.00	-4	1,435	-0.28%
2018/03/29	5	76.00	0	0.00	76.40	5	1,388	0.36%
2018/03/28	12	76.63	0	0.00	76.00	12	1,385	0.87%
2018/03/27	3	77.67	0	0.00	76.90	3	1,353	0.22%
2018/03/26	1	77.10	0	0.00	77.30	1	1,337	0.07%
2018/03/23	1	77.20	1	77.60	77.50	0	1,326	0.00%
2018/03/22	11	78.91	0	0.00	78.30	11	1,314	0.84%
2018/03/19	2	79.55	0	0.00	79.40	2	1,273	0.16%
2018/03/16	4	79.90	0	0.00	79.80	4	1,259	0.32%
2018/03/15	0	0.00	1	79.20	79.30	-1	1,225	-0.08%
2018/03/14	6	79.02	0	0.00	79.00	6	1,208	0.50%
2018/03/12	21	78.90	0	0.00	78.80	21	1,181	1.78%
2018/03/08	0	0.00	1	78.20	78.90	-1	1,152	-0.09%
2018/03/07	1	78.10	1	78.10	78.00	0	1,145	0.00%
2018/03/06	0	0.00	7	78.61	78.10	-7	1,127	-0.62%
2018/03/05	3	79.00	0	0.00	78.50	3	1,103	0.27%
2018/03/02	3	79.63	0	0.00	79.70	3	1,062	0.28%
2018/03/01	2	80.35	0.1	81.10	80.10	1.9	1,068	0.18%
2018/02/27	8	81.60	0	0.00	81.60	8	1,081	0.74%
2018/02/26	0	0.00	1	81.80	81.30	-1	1,080	-0.09%
2018/02/23	1	80.60	0	0.00	81.00	1	1,090	0.09%
2018/02/22	1	80.00	0	0.00	80.20	1	1,086	0.09%
2018/02/21	1	81.10	0	0.00	81.20	1	1,081	0.09%
2018/02/12	0	0.00	1	80.40	80.30	-1	1,084	-0.09%
2018/02/06	7	82.01	0	0.00	81.30	7	1,120	0.62%
2018/02/01	2	85.95	0.2	86.30	86.00	1.8	1,163	0.15%
2018/01/31	0	0.00	1	86.80	86.80	-1	1,158	-0.09%
2018/01/29	1	86.80	0	0.00	86.60	1	1,152	0.09%
2018/01/26	1	86.50	0	0.00	86.50	1	1,156	0.09%
2018/01/24	0	0.00	2	88.20	88.20	-2	1,161	-0.17%
2018/01/19	0.9	85.80	0	0.00	85.80	0.9	1,150	0.08%
2018/01/16	1	87.00	0	0.00	86.30	1	1,157	0.09%
2018/01/09	2	86.55	0	0.00	85.70	2	1,282	0.16%
2018/01/04	0	0.00	3	88.87	89.10	-3	1,282	-0.23%