啟碁 (6285)-富邦-員林券商分點個股進出

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
156.0
漲跌
▼3.5
漲幅
-2.19%
成交量
8,644張
產業
上市通信網路類股
1057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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5.1	158.57	3	164.00	156.00	2.1	6,223	0.03%
2024/05/30	2.1	161.26	2	160.00	159.50	0.1	6,182	0.00%
2024/05/29	2	164.00	54.3	164.08	163.50	-52.3	6,257	-0.84%
2024/05/28	0	0.00	0.5	157.70	158.00	-0.5	6,140	-0.01%
2024/05/27	1.3	159.85	0	0.00	159.00	1.3	6,162	0.02%
2024/05/24	1	160.00	3	160.00	160.00	-2	6,297	-0.03%
2024/05/23	1	158.50	4.2	160.26	157.50	-3.2	6,420	-0.05%
2024/05/22	1	156.00	0.1	156.50	157.50	0.9	6,600	0.01%
2024/05/21	2	156.00	5	158.00	157.00	-3	6,874	-0.04%
2024/05/20	0	0.00	1.1	157.03	156.00	-1.1	6,868	-0.02%
2024/05/17	3	154.83	62.5	155.99	155.00	-59.5	6,876	-0.87%
2024/05/16	2	154.50	15.7	154.78	156.00	-13.7	6,960	-0.20%
2024/05/14	0	147.50	2	146.75	147.00	-2	6,893	-0.03%
2024/05/10	0	146.67	0	0.00	146.00	0	6,961	0.00%
2024/05/09	3	149.83	1.1	151.82	148.50	1.9	6,911	0.03%
2024/05/08	2.1	148.73	0	0.00	147.00	2.1	6,890	0.03%
2024/05/07	5	151.30	7	153.07	153.00	-2	6,846	-0.03%
2024/05/02	0.5	150.50	5.7	151.71	152.50	-5.2	6,840	-0.08%
2024/04/30	6	151.83	0	0.00	150.50	6	6,869	0.09%
2024/04/29	0	0.00	2	149.75	150.50	-2	6,984	-0.03%
2024/04/26	1	148.50	0	0.00	147.50	1	7,128	0.01%
2024/04/25	1	147.51	0	0.00	147.00	1	7,463	0.01%
2024/04/24	2	149.25	0	0.00	150.50	2	7,496	0.03%
2024/04/23	2	145.00	0	0.00	144.00	2	7,528	0.03%
2024/04/22	0	0.00	9	144.78	144.00	-9	7,597	-0.12%
2024/04/19	6	145.33	4	146.38	147.00	2	7,575	0.03%
2024/04/18	2	147.00	1	147.00	148.00	1	7,514	0.01%
2024/04/17	2.4	149.34	5	150.00	146.50	-2.6	7,501	-0.03%
2024/04/16	2	149.25	1	148.00	149.50	1	7,463	0.01%
2024/04/12	2	154.00	0	0.00	154.50	2	7,427	0.03%
2024/04/11	0	0.00	1	156.50	156.00	-1	7,396	-0.01%
2024/04/09	1	158.00	1	156.50	156.50	0	7,438	0.00%
2024/04/08	1	157.00	2	157.50	157.50	-1	7,469	-0.01%
2024/04/02	2	156.00	1.1	155.97	157.50	0.9	7,565	0.01%
2024/04/01	12	155.50	0	0.00	155.50	12	7,568	0.16%
2024/03/29	0.2	152.22	4	154.63	155.00	-3.8	7,680	-0.05%
2024/03/28	11.1	155.58	0.4	154.81	154.50	10.7	7,549	0.14%
2024/03/27	29	149.50	8.2	153.87	156.00	20.8	7,564	0.27%
2024/03/26	73.2	149.42	0	0.00	149.50	73.2	7,667	0.95%
2024/03/25	7.1	152.30	3	152.67	151.50	4.1	7,776	0.05%
2024/03/22	12.1	154.54	11	154.50	154.00	1.1	7,977	0.01%
2024/03/21	16.1	154.59	6	153.58	153.50	10.1	8,085	0.12%
2024/03/20	11.2	160.42	15	161.03	157.50	-3.9	8,114	-0.05%
2024/03/19	7.1	157.83	9.1	160.38	161.00	-2	8,335	-0.02%
2024/03/18	10	155.85	4	156.38	157.50	6	8,815	0.07%
2024/03/15	10.1	155.39	5.4	155.98	154.50	4.7	9,454	0.05%
2024/03/14	34.2	160.35	119.7	159.89	155.50	-85.5	9,679	-0.88%	大賣/
2024/03/13	4	154.50	11.2	154.95	156.00	-7.2	9,453	-0.08%
2024/03/12	3	148.00	3	149.50	150.00	0	9,228	0.00%
2024/03/11	7.3	143.10	2.1	144.69	143.00	5.2	9,176	0.06%
2024/03/08	5.2	145.53	0.2	144.50	143.50	5	9,265	0.05%
2024/03/07	7	151.36	2.7	151.26	150.00	4.3	9,434	0.05%
2024/03/06	0.7	156.74	1	154.50	154.50	-0.3	9,335	0.00%
2024/03/05	1.3	155.88	1	157.50	157.00	0.3	9,277	0.00%
2024/03/04	26.1	157.94	27.1	158.50	156.50	-1	9,228	-0.01%
2024/03/01	4	153.13	1	153.00	152.50	3	9,124	0.03%
2024/02/29	0.1	153.00	0	0.00	153.50	0.1	9,171	0.00%
2024/02/27	1.1	153.93	3.1	152.58	153.00	-2	9,163	-0.02%
2024/02/26	2.4	157.76	4	155.88	156.00	-1.7	9,082	-0.02%
2024/02/23	5	158.20	10	156.80	156.00	-5	9,025	-0.06%
2024/02/22	4.1	152.79	6.9	151.39	156.50	-2.8	8,926	-0.03%
2024/02/21	3	146.50	0	0.00	146.00	3	8,662	0.03%
2024/02/20	5.1	146.69	9	146.94	145.50	-3.9	8,678	-0.04%
2024/02/19	13	146.19	5	147.30	147.00	8	8,706	0.09%
2024/02/16	2	142.25	0	0.00	143.00	2	8,673	0.02%
2024/02/15	0.6	142.08	0	0.00	141.50	0.6	8,689	0.01%
2024/02/02	6	143.58	0	0.00	144.00	6	8,721	0.07%
2024/01/30	1	145.00	0	0.00	144.00	1	8,981	0.01%
2024/01/29	5	145.90	1	146.00	146.00	4	9,093	0.04%
2024/01/26	1	144.50	0	0.00	144.50	1	9,440	0.01%
2024/01/25	0	0.00	1.1	145.14	145.50	-1.1	9,529	-0.01%
2024/01/23	2	147.25	7.4	148.01	148.50	-5.4	9,692	-0.06%
2024/01/22	5	145.20	0.1	147.00	143.50	4.9	9,638	0.05%
2024/01/19	8.4	144.71	4	145.13	143.00	4.4	9,513	0.05%
2024/01/18	2.1	149.95	1	150.50	150.00	1.1	9,211	0.01%
2024/01/17	2	152.25	1	151.50	151.50	1	9,237	0.01%
2024/01/16	13.1	154.48	8	156.06	156.50	5.1	9,180	0.06%
2024/01/15	100	150.00	1.8	152.02	152.50	98.2	9,096	1.08%
2024/01/11	0.2	151.00	0	0.00	150.00	0.2	9,118	0.00%
2024/01/10	2	148.75	10	149.00	149.50	-8	9,189	-0.09%
2024/01/09	8	151.31	0	0.00	151.00	8	9,200	0.09%
2024/01/08	0.1	152.50	0	0.00	151.50	0.1	9,230	0.00%
2024/01/05	1	153.50	1	155.00	152.50	0	9,354	0.00%
2024/01/04	2	152.01	3	152.83	152.50	-1	9,493	-0.01%
2024/01/03	6.1	155.25	1	155.00	155.00	5.1	9,529	0.05%
2024/01/02	3	155.00	3	156.50	157.50	0	9,552	0.00%
2023/12/29	6	157.08	0	0.00	156.00	6	9,585	0.06%
2023/12/28	7	159.81	1	160.00	159.00	6	9,660	0.06%
2023/12/27	1	156.50	1.1	158.44	158.50	-0.1	9,767	0.00%
2023/12/26	0	0.00	2	157.00	157.50	-2	9,812	-0.02%
2023/12/25	3.1	153.96	0	0.00	152.50	3.1	9,759	0.03%
2023/12/22	1.1	153.91	1	154.00	153.00	0.1	9,851	0.00%
2023/12/21	0.1	151.50	0	152.00	152.00	0.1	9,821	0.00%
2023/12/20	9.1	157.16	3.6	156.50	156.50	5.5	9,718	0.06%
2023/12/19	2	156.50	0	0.00	157.00	2	9,785	0.02%
2023/12/18	2	166.25	2.3	164.91	164.00	-0.3	9,908	0.00%
2023/12/15	4	165.13	6	166.83	165.50	-2	9,963	-0.02%
2023/12/14	14.3	167.64	7.1	168.13	167.50	7.3	10,063	0.07%
2023/12/13	28.1	165.39	35.9	165.87	167.00	-7.8	9,718	-0.08%
2023/12/12	21.1	156.21	36.7	156.56	155.50	-15.7	9,115	-0.17%
2023/12/11	13.1	148.79	12.4	146.97	149.50	0.7	8,624	0.01%
2023/12/08	0	0.00	4	140.75	140.50	-4	8,481	-0.05%
2023/12/07	2	137.50	1	138.49	136.50	1	8,494	0.01%
2023/12/05	3.2	138.18	9.6	139.26	139.50	-6.4	8,880	-0.07%
2023/12/04	6	142.58	20.1	143.04	139.50	-14.1	9,074	-0.16%
2023/12/01	12	137.17	5	136.50	136.50	7	9,253	0.08%
2023/11/30	4.1	137.34	2	135.50	136.50	2.1	9,334	0.02%
2023/11/29	2	138.00	0	0.00	138.00	2	9,383	0.02%
2023/11/28	0	0.00	5	137.00	136.50	-5	9,572	-0.05%
2023/11/27	5	133.20	1	133.06	133.00	4	9,809	0.04%
2023/11/24	8	136.63	0	0.00	136.50	8	9,961	0.08%
2023/11/22	4	140.38	2	143.00	143.00	2	10,299	0.02%
2023/11/21	3	142.67	16	142.75	143.00	-13	10,447	-0.12%
2023/11/20	3	138.00	4	137.63	138.00	-1	10,759	-0.01%
2023/11/17	3.1	137.16	0	0.00	136.50	3.1	11,114	0.03%
2023/11/16	1	137.00	2	138.50	139.00	-1	11,374	-0.01%
2023/11/15	1	138.50	1	137.98	136.00	0	11,832	0.00%
2023/11/14	1	139.00	3	138.50	138.00	-2	12,056	-0.02%
2023/11/13	3	138.17	0	0.00	138.00	3	12,445	0.02%
2023/11/10	15	138.80	14	138.00	137.00	1	12,513	0.01%
2023/11/09	2	142.25	1	138.50	137.00	1	12,633	0.01%
2023/11/08	0	0.00	2	140.00	139.00	-2	12,625	-0.02%
2023/11/07	7	138.14	8	138.63	138.00	-1	12,873	-0.01%
2023/11/06	6	140.25	1	138.50	138.50	5	13,040	0.04%
2023/11/03	8	136.31	9.1	139.05	139.00	-1.1	13,068	-0.01%
2023/11/02	0	0.00	12.1	134.79	135.50	-12.1	13,063	-0.09%
2023/11/01	8.1	120.96	0	0.00	123.50	8.1	13,255	0.06%
2023/10/31	1	131.01	0	0.00	127.50	1	13,408	0.01%
2023/10/30	2	132.00	3	131.50	132.00	-1	14,000	-0.01%
2023/10/27	1	130.99	2	129.75	129.00	-1	14,755	-0.01%
2023/10/26	3	129.67	1	131.00	129.50	2	15,216	0.01%
2023/10/25	0	0.00	1	129.50	132.50	-1	15,221	-0.01%
2023/10/23	1	126.00	0	0.00	125.50	1	15,297	0.01%
2023/10/19	0	0.00	2	126.50	128.00	-2	15,625	-0.01%
2023/10/18	1	127.98	1	127.50	126.00	0	15,792	0.00%
2023/10/16	6	131.75	4	131.63	130.00	2	16,291	0.01%
2023/10/13	4	134.75	3.1	135.36	135.50	1	16,830	0.01%
2023/10/12	1	132.98	3.3	132.69	133.00	-2.2	17,006	-0.01%
2023/10/11	0	0.00	4.2	128.43	128.00	-4.2	17,182	-0.02%
2023/10/06	3	130.00	0	0.00	130.00	3	17,736	0.02%
2023/10/05	1	130.50	0	0.00	130.00	1	18,185	0.01%
2023/10/04	1.1	131.05	0	0.00	130.50	1.1	18,717	0.01%
2023/10/03	4	134.25	2	133.75	133.00	2	19,190	0.01%
2023/10/02	5.2	137.22	8	137.44	137.00	-2.8	19,328	-0.01%
2023/09/28	2	136.50	0	0.00	138.00	2	19,577	0.01%
2023/09/27	0	0.00	1	137.00	137.00	-1	20,119	0.00%
2023/09/26	0	0.00	6	139.58	139.00	-6	20,268	-0.03%
2023/09/25	9	142.00	4	142.00	141.00	5	20,610	0.02%
2023/09/22	4	137.75	2.2	139.77	139.00	1.8	20,672	0.01%
2023/09/21	6.3	140.35	5	142.10	138.00	1.3	20,718	0.01%
2023/09/20	5	149.40	12.2	149.25	148.00	-7.2	20,613	-0.03%
2023/09/19	7	152.29	8.2	152.31	154.00	-1.2	20,440	-0.01%
2023/09/18	2	145.25	63	147.50	147.00	-61	20,130	-0.30%
2023/09/15	24	147.88	21	147.33	147.00	3	20,113	0.01%
2023/09/14	7	145.43	51	144.99	146.50	-44	20,058	-0.22%
2023/09/13	10.2	138.26	14.4	139.47	140.00	-4.2	19,997	-0.02%
2023/09/12	7	142.14	5.3	141.05	142.00	1.7	19,843	0.01%
2023/09/11	2	143.50	31.4	143.76	142.00	-29.4	19,768	-0.15%
2023/09/08	2.1	137.52	8.1	140.52	143.00	-6	19,591	-0.03%
2023/09/07	9	142.06	9	142.22	142.00	0	19,493	0.00%
2023/09/06	34	136.50	48.3	137.46	140.50	-14.3	19,252	-0.07%
2023/09/05	5	131.20	10	133.05	132.00	-5	18,930	-0.03%
2023/09/04	4.1	129.74	2.2	130.00	130.00	1.9	19,147	0.01%
2023/09/01	18.2	130.67	0	0.00	129.50	18.2	19,178	0.09%
2023/08/31	12	133.92	10	134.00	134.00	2	19,038	0.01%
2023/08/30	7.6	130.35	14.2	130.82	131.00	-6.6	18,829	-0.03%
2023/08/29	4	130.25	3.1	130.52	130.50	0.9	18,716	0.00%
2023/08/28	4.2	129.17	1	128.00	128.00	3.2	18,495	0.02%
2023/08/25	30.2	124.76	29.1	126.74	128.00	1.2	18,358	0.01%
2023/08/24	31.1	129.27	35.1	131.53	127.50	-4	18,178	-0.02%
2023/08/23	7	126.93	8.2	127.11	127.00	-1.2	17,756	-0.01%
2023/08/22	36.2	124.74	34	125.25	123.00	2.2	17,452	0.01%
2023/08/21	5	124.80	17.2	124.84	124.00	-12.2	17,223	-0.07%
2023/08/18	23.2	119.69	16	119.59	117.50	7.2	16,720	0.04%
2023/08/17	8	120.44	24	121.67	123.00	-16	16,510	-0.10%
2023/08/16	4.1	118.11	6	118.33	118.50	-1.9	16,129	-0.01%
2023/08/15	4	117.50	1	117.50	117.50	3	16,085	0.02%
2023/08/14	4	117.25	2.4	117.94	118.00	1.7	16,066	0.01%
2023/08/11	8	118.56	12.3	119.59	119.00	-4.3	16,117	-0.03%
2023/08/10	8.1	116.46	0	0.00	115.50	8.1	15,880	0.05%
2023/08/09	2	117.00	9.1	117.19	118.00	-7.1	15,674	-0.05%
2023/08/08	17.2	119.23	13	118.81	118.00	4.2	15,831	0.03%
2023/08/07	12.3	119.15	12.2	119.93	120.50	0.1	15,971	0.00%
2023/08/04	16	116.25	17	116.88	118.00	-1	15,753	-0.01%
2023/08/02	109	113.67	22	116.59	113.50	87	15,506	0.56%	大買/
2023/08/01	32	118.77	44.3	119.31	120.00	-12.2	14,885	-0.08%
2023/07/31	19.1	112.66	16	113.69	111.50	3.1	14,092	0.02%
2023/07/28	3	108.50	1	108.51	109.50	2	13,660	0.01%
2023/07/27	2	108.00	2	108.25	108.00	0	13,657	0.00%
2023/07/26	7	107.57	2.2	108.07	107.50	4.9	13,667	0.04%
2023/07/25	9	109.78	12	110.13	109.00	-3	13,617	-0.02%
2023/07/24	2	111.25	26.1	112.44	112.00	-24.1	13,484	-0.18%
2023/07/21	29.2	107.71	17	107.15	109.00	12.2	13,341	0.09%
2023/07/20	9.1	110.88	8.1	111.74	109.00	1	13,231	0.01%
2023/07/19	11.6	112.35	8	111.19	110.00	3.6	13,099	0.03%
2023/07/18	19.2	119.65	14	121.00	117.00	5.2	12,825	0.04%
2023/07/17	1.1	118.58	5	117.20	118.00	-3.9	12,373	-0.03%
2023/07/14	53	116.75	42.1	117.25	117.00	10.9	12,227	0.09%
2023/07/13	61.5	117.40	59	117.57	115.50	2.4	12,008	0.02%
2023/07/12	51.2	116.94	33	115.97	116.00	18.2	11,570	0.16%
2023/07/11	18.2	117.21	29.1	119.49	121.00	-10.8	11,305	-0.10%
2023/07/10	52.2	112.89	19.2	112.22	113.00	33.1	10,783	0.31%
2023/07/07	10.1	108.00	9	108.06	107.00	1	10,256	0.01%
2023/07/06	9.4	106.89	7	107.85	107.50	2.4	10,042	0.02%
2023/07/05	14	106.86	23	108.02	106.00	-9	9,920	-0.09%
2023/07/04	4	100.88	50.5	102.78	103.50	-46.5	9,357	-0.50%
2023/07/03	3	101.60	43.6	99.59	102.50	-40.6	9,283	-0.44%
2023/06/30	24	95.74	1	95.30	95.30	23	9,204	0.25%
2023/06/29	10	97.03	159.5	96.87	96.50	-149.5	9,636	-1.55%	大賣/鉅額交易
2023/06/28	4.5	95.17	13	96.26	94.30	-8.5	9,437	-0.09%
2023/06/27	1	92.50	1	92.80	92.60	0	9,333	0.00%
2023/06/26	5	93.28	1	93.70	93.30	4	9,400	0.04%
2023/06/20	17	94.66	2.1	94.89	95.10	15	9,327	0.16%
2023/06/19	13	95.21	0.3	95.60	95.60	12.7	9,248	0.14%
2023/06/16	0.1	94.20	11	93.17	94.00	-11	9,060	-0.12%
2023/06/15	6	92.25	1	92.70	92.60	5	8,933	0.06%
2023/06/14	6	92.02	1	92.00	92.50	5	8,870	0.06%
2023/06/13	15	91.87	24	91.39	91.80	-9	8,846	-0.10%
2023/06/12	4.1	91.73	2	91.25	91.00	2.1	8,776	0.02%
2023/06/09	2	91.65	7	90.29	90.30	-5	8,679	-0.06%
2023/06/08	34	92.40	11	90.24	90.00	23	8,604	0.27%
2023/06/07	2	89.45	2	89.80	90.10	0	8,341	0.00%
2023/06/06	1	87.50	4	87.55	87.40	-3	8,317	-0.04%
2023/06/05	6	88.62	5	88.70	88.50	1	8,349	0.01%
2023/06/02	2	87.40	4	88.28	88.50	-2	8,443	-0.02%
2023/06/01	2	87.50	6	88.33	88.30	-4	8,382	-0.05%
2023/05/31	1	88.50	0	0.00	87.50	1	8,357	0.01%
2023/05/30	1	87.60	1	88.30	87.30	0	8,287	0.00%
2023/05/29	1	87.30	0	0.00	87.50	1	8,284	0.01%
2023/05/26	131	86.01	3	85.73	86.00	128	8,246	1.55%	大買/鉅額交易
2023/05/25	5	85.10	1	85.60	85.50	4	8,211	0.05%
2023/05/24	1	84.70	4	85.00	85.40	-3	8,184	-0.04%
2023/05/23	2.2	84.95	2	85.20	84.80	0.2	8,214	0.00%
2023/05/22	6.2	84.37	5	85.18	85.20	1.2	8,177	0.01%
2023/05/19	4	84.28	1	84.10	84.10	3	8,144	0.04%
2023/05/18	3	84.17	0	0.00	84.30	3	8,123	0.04%
2023/05/17	9.1	84.09	4	84.18	84.10	5.1	8,018	0.06%
2023/05/16	4.2	86.19	3	85.77	86.60	1.2	7,848	0.01%
2023/05/15	3.1	84.26	0	0.00	84.40	3.1	7,823	0.04%
2023/05/12	18.1	83.05	15	83.04	84.10	3.1	7,828	0.04%
2023/05/11	14.1	88.81	3.1	90.75	85.80	11.1	7,519	0.15%
2023/05/10	23	95.23	0	0.00	95.30	23	7,054	0.33%
2023/05/09	7.1	95.97	5	95.76	95.80	2.1	7,014	0.03%
2023/05/08	0	0.00	25	96.32	97.00	-25	6,966	-0.36%
2023/05/05	1	95.20	5	95.20	95.30	-4	6,981	-0.06%
2023/05/04	22	93.14	0	0.00	95.60	22	7,035	0.31%
2023/05/03	1	95.80	0	0.00	94.70	1	7,062	0.01%
2023/05/02	2.1	95.09	21	95.96	94.90	-18.9	7,062	-0.27%
2023/04/28	0	0.00	3	92.37	92.40	-3	7,018	-0.04%
2023/04/27	1.1	88.85	0	0.00	90.90	1.1	6,958	0.02%
2023/04/26	3.1	91.11	0	0.00	91.30	3.1	6,898	0.04%
2023/04/25	25.1	91.00	30	90.04	90.00	-4.9	6,846	-0.07%
2023/04/24	1	91.80	0	0.00	92.30	1	6,757	0.01%
2023/04/21	6.2	93.90	10	94.41	92.50	-3.8	6,713	-0.06%
2023/04/20	9.3	97.52	0	0.00	97.10	9.3	6,542	0.14%
2023/04/19	4.1	100.43	2.3	100.13	100.50	1.8	6,415	0.03%
2023/04/18	5.3	99.89	0	0.00	97.70	5.3	6,253	0.08%
2023/04/17	8.2	99.46	1	99.00	98.60	7.2	6,160	0.12%
2023/04/14	32	98.18	7	99.54	99.20	25	5,981	0.42%
2023/04/13	9	96.48	1	97.00	95.90	8	5,721	0.14%
2023/04/12	6	97.87	1	98.00	98.50	5	5,627	0.09%
2023/04/11	6	99.35	4	98.80	98.40	2	5,599	0.04%
2023/04/10	10	99.51	4	99.68	99.30	6	5,571	0.11%
2023/04/07	15	99.95	10	100.00	99.90	5	5,358	0.09%
2023/04/06	15	102.27	1	101.00	101.00	14	5,321	0.26%
2023/03/31	16	103.19	5	102.60	103.50	11	5,153	0.21%
2023/03/30	25	100.44	42.9	102.12	103.50	-17.9	4,796	-0.37%
2023/03/29	3	92.97	5.1	93.45	94.40	-2.1	4,239	-0.05%
2023/03/28	8	92.54	10	92.10	91.70	-2	4,164	-0.05%
2023/03/27	0	0.00	8	91.39	92.80	-8	3,977	-0.20%
2023/03/24	3	89.83	0	0.00	89.60	3	3,857	0.08%
2023/03/23	0	0.00	2	89.15	89.60	-2	3,839	-0.05%
2023/03/22	5	88.54	1	88.60	88.50	4	3,836	0.10%
2023/03/20	0	0.00	11	87.10	87.10	-11	3,888	-0.28%
2023/03/16	2	85.80	1	88.20	86.00	1	4,090	0.02%
2023/03/15	0	0.00	1	88.70	88.50	-1	4,156	-0.02%
2023/03/14	62	87.95	86	87.48	87.80	-24	4,240	-0.57%
2023/03/13	20.1	85.98	5	86.70	88.20	15.1	4,439	0.34%
2023/03/10	2	88.15	1	86.80	86.50	1	4,534	0.02%
2023/03/09	13	89.52	4	88.78	88.40	9	4,924	0.18%
2023/03/07	0	0.00	4	89.75	89.40	-4	4,936	-0.08%
2023/03/06	0	0.00	6	87.40	87.30	-6	4,812	-0.12%
2023/03/03	1	85.20	0	0.00	85.00	1	4,828	0.02%
2023/03/01	0	0.00	2	84.60	84.30	-2	5,100	-0.04%
2023/02/24	0	0.00	5	84.54	84.40	-5	5,098	-0.10%
2023/02/23	4	84.05	0	0.00	84.30	4	5,084	0.08%
2023/02/22	9	84.14	0	0.00	84.20	9	5,100	0.18%
2023/02/20	1	87.80	3	87.00	86.30	-2	5,182	-0.04%
2023/02/17	2	87.50	3	87.80	87.60	-1	5,220	-0.02%
2023/02/16	1	87.60	0	0.00	87.60	1	5,321	0.02%
2023/02/15	0	0.00	2	87.40	86.30	-2	5,661	-0.04%
2023/02/14	0	0.00	3	87.23	86.70	-3	6,298	-0.05%
2023/02/13	1	85.60	2	86.20	86.20	-1	6,363	-0.02%
2023/02/10	0	0.00	3	84.00	83.30	-3	6,404	-0.05%
2023/02/09	8	85.23	0	0.00	85.20	8	6,464	0.12%
2023/02/07	3	85.67	6	85.57	86.00	-3	6,765	-0.04%
2023/02/06	0	0.00	3	85.70	85.50	-3	6,724	-0.04%
2023/02/02	3	83.60	3	84.60	85.50	0	6,701	0.00%
2023/02/01	2	82.90	2	83.65	83.50	0	6,641	0.00%
2023/01/31	3	81.77	0	0.00	81.60	3	6,592	0.05%
2023/01/30	3	82.10	2	82.50	82.20	1	6,619	0.02%
2023/01/17	1	81.70	0	0.00	81.60	1	6,709	0.01%
2023/01/16	1	81.50	2	81.45	81.90	-1	6,761	-0.01%
2023/01/13	2	81.80	1	81.40	81.20	1	6,870	0.01%
2023/01/12	1	82.20	0	0.00	82.00	1	6,968	0.01%
2023/01/11	1	82.20	2	81.70	81.80	-1	6,995	-0.01%
2023/01/09	3	81.50	2	81.20	81.20	1	7,201	0.01%
2023/01/06	0	0.00	1	80.90	81.00	-1	7,412	-0.01%
2023/01/04	3	80.17	1	81.30	80.40	2	7,506	0.03%
2022/12/30	1	79.10	2	78.85	78.40	-1	7,604	-0.01%
2022/12/29	1	77.90	0	0.00	77.70	1	7,659	0.01%
2022/12/28	8.1	78.79	2	78.50	78.30	6.1	7,795	0.08%
2022/12/26	1.1	80.44	0	0.00	81.00	1.1	7,780	0.01%
2022/12/23	3.1	80.92	0	0.00	80.80	3.1	7,818	0.04%
2022/12/22	2	82.90	0	0.00	82.70	2	7,859	0.03%
2022/12/21	0.1	82.90	1	82.80	82.50	-0.9	7,983	-0.01%
2022/12/20	3.4	82.26	8	82.50	81.60	-4.6	8,097	-0.06%
2022/12/19	1	84.00	1	84.00	83.90	0	8,108	0.00%
2022/12/16	1	85.00	1	85.40	84.80	0	8,167	0.00%
2022/12/15	1	86.50	0	0.00	86.90	1	8,218	0.01%
2022/12/13	6	86.03	4	86.70	85.00	2	8,287	0.02%
2022/12/12	3	86.50	0	0.00	87.10	3	8,274	0.04%
2022/12/09	2.1	86.81	1	86.40	86.70	1.1	8,287	0.01%
2022/12/08	1	88.60	0	0.00	89.80	1	8,206	0.01%
2022/12/07	4	87.90	1.4	88.55	88.10	2.7	8,222	0.03%
2022/12/06	6	90.12	15.1	89.45	89.60	-9.1	8,345	-0.11%
2022/12/05	7.1	92.95	5	93.40	91.60	2.1	8,468	0.02%
2022/12/02	7	92.30	4.2	92.23	92.20	2.8	8,278	0.03%
2022/12/01	4.2	89.17	44	88.66	92.10	-39.9	8,166	-0.49%
2022/11/30	3	86.10	5	86.72	86.30	-2	7,734	-0.03%
2022/11/29	16.4	85.90	4	85.48	85.70	12.4	7,663	0.16%
2022/11/28	7	84.94	0	0.00	84.70	7	7,567	0.09%
2022/11/25	2	85.35	0	0.00	84.00	2	7,572	0.03%
2022/11/24	8	85.94	2	85.50	85.50	6	7,515	0.08%
2022/11/23	2	84.20	6.1	84.88	86.00	-4.1	7,435	-0.06%
2022/11/22	0	82.10	0	0.00	82.90	0	7,289	0.00%
2022/11/21	2	82.85	1	83.00	82.70	1	7,304	0.01%
2022/11/18	2	82.85	7	83.14	82.10	-5	7,399	-0.07%
2022/11/17	2	82.30	1	82.30	82.30	1	7,376	0.01%
2022/11/16	4	80.85	4	81.15	81.00	0	7,310	0.00%
2022/11/15	2	82.05	1.1	82.00	81.80	0.9	7,232	0.01%
2022/11/14	9.2	83.00	3	82.57	82.40	6.2	7,210	0.09%
2022/11/11	44.1	83.26	35	85.23	82.60	9.1	7,216	0.13%
2022/11/10	41	88.82	22	86.59	84.60	19	6,871	0.28%
2022/11/09	7	84.81	8	85.13	84.60	-1	6,211	-0.02%
2022/11/08	8	83.81	1	83.80	82.80	7	6,123	0.11%
2022/11/07	5	84.94	3	85.53	85.40	2	6,095	0.03%
2022/11/03	71	86.29	26	86.76	83.70	45	6,417	0.70%
2022/10/31	0	0.00	1	83.70	83.70	-1	6,804	-0.01%
2022/10/25	2	81.60	2	81.10	81.40	0	6,995	0.00%
2022/10/24	0	0.00	1	83.90	83.30	-1	6,903	-0.01%
2022/10/21	8	82.21	6	82.57	81.80	2	6,871	0.03%
2022/10/20	1	83.80	5	83.32	85.00	-4	6,801	-0.06%
2022/10/19	0	0.00	4	84.18	84.00	-4	6,709	-0.06%
2022/10/18	2	86.25	2	85.15	84.70	0	6,676	0.00%
2022/10/17	6	83.38	0	0.00	85.00	6	6,586	0.09%
2022/10/14	7	87.64	57	89.63	87.60	-50	6,479	-0.77%
2022/10/13	2	87.30	2	84.00	83.40	0	6,250	0.00%
2022/10/12	2	84.95	2	84.60	86.40	0	6,183	0.00%
2022/10/11	2	85.90	0.2	84.50	85.00	1.9	6,170	0.03%
2022/10/06	10.2	87.15	2	87.20	87.50	8.2	6,207	0.13%
2022/10/05	5	85.66	8	87.44	87.00	-3	6,160	-0.05%
2022/10/04	5	84.40	58	84.82	84.80	-53	5,993	-0.88%
2022/10/03	2	81.80	7	82.16	82.00	-5	5,935	-0.08%
2022/09/30	7	81.21	2	81.80	81.80	5	5,947	0.08%
2022/09/29	3	83.57	2	81.95	82.10	1	5,908	0.02%
2022/09/28	52	81.48	36	81.49	81.00	16	5,829	0.27%
2022/09/27	37	85.38	54	84.77	86.10	-17	5,690	-0.30%
2022/09/26	50	81.60	1	81.20	80.40	49	5,545	0.88%
2022/09/23	2	83.40	0	0.00	83.20	2	5,512	0.04%
2022/09/22	32	86.13	12	86.35	86.80	20	5,445	0.37%
2022/09/21	41	84.23	2	84.55	84.30	39	5,353	0.73%
2022/09/20	0	0.00	1	84.60	85.60	-1	5,336	-0.02%
2022/09/19	3	82.03	1	82.20	82.60	2	5,269	0.04%
2022/09/16	1	84.10	1	84.30	83.70	0	5,295	0.00%
2022/09/15	12	84.39	4	84.45	84.20	8	5,277	0.15%
2022/09/14	7	84.19	2	84.80	85.00	5	5,221	0.10%
2022/09/13	41	86.90	5	86.50	85.90	36	5,147	0.70%
2022/09/12	28	88.57	58.3	85.46	89.10	-30.3	4,901	-0.62%
2022/09/08	0	0.00	2	84.05	83.20	-2	4,660	-0.04%
2022/09/07	0	0.00	0.3	82.70	83.00	-0.3	4,680	-0.01%
2022/09/06	51	81.43	0	0.00	81.30	51	4,681	1.09%
2022/09/05	0	83.00	0.1	85.00	82.80	0	4,673	0.00%
2022/09/02	106	84.01	0	0.00	83.50	106	4,635	2.29%	大買/鉅額交易
2022/09/01	60.3	83.80	10	83.80	83.80	50.3	4,627	1.09%
2022/08/31	0	0.00	14	84.94	85.00	-14	4,615	-0.30%
2022/08/30	0	0.00	50	84.50	84.40	-50	4,586	-1.09%
2022/08/29	50.1	81.40	1	82.80	82.60	49.1	4,552	1.08%
2022/08/26	33	84.74	6.1	84.28	83.80	26.9	4,518	0.59%
2022/08/25	10.1	84.70	54	84.76	84.70	-43.9	4,434	-0.99%
2022/08/23	0.2	80.80	3	80.40	80.60	-2.8	4,256	-0.07%
2022/08/22	1	81.20	1	81.70	81.30	0	4,234	0.00%
2022/08/19	8	82.64	0	0.00	82.20	8	4,177	0.19%
2022/08/18	0	0.00	6	83.37	84.20	-6	4,096	-0.15%
2022/08/12	0	0.00	1	81.30	81.30	-1	3,845	-0.03%
2022/08/11	7	80.89	11	82.20	81.50	-4	3,784	-0.11%
2022/08/10	3	81.83	9	81.76	82.20	-6	3,609	-0.17%
2022/08/09	0	0.00	7	81.03	81.00	-7	3,343	-0.21%
2022/08/08	1	79.10	13.2	79.96	80.90	-12.2	3,214	-0.38%
2022/08/05	3	77.23	18	77.28	79.00	-15	2,992	-0.50%
2022/08/04	11	75.66	23.4	75.66	76.20	-12.4	2,710	-0.46%
2022/08/02	4	73.25	1	74.60	73.90	3	2,482	0.12%
2022/08/01	7	74.27	1	75.00	74.40	6	2,535	0.24%
2022/07/29	3	74.50	1.3	74.15	75.00	1.7	2,702	0.06%
2022/07/27	0	0.00	12	72.92	73.50	-12	2,887	-0.42%
2022/07/26	1	71.60	0	0.00	72.70	1	2,920	0.03%
2022/07/22	1	72.50	0	0.00	72.50	1	3,124	0.03%
2022/07/20	1	73.00	1	72.30	72.60	0	3,436	0.00%
2022/07/19	1	71.70	3	71.60	72.00	-2	3,482	-0.06%
2022/07/18	1	70.70	0	0.00	71.90	1	3,588	0.03%
2022/07/15	1.5	71.83	4.3	71.60	69.90	-2.8	3,598	-0.08%
2022/07/14	0	0.00	11	69.85	70.20	-11	3,534	-0.31%
2022/07/13	4	65.40	2	66.00	65.70	2	3,460	0.06%
2022/07/12	0	0.00	1	67.60	67.20	-1	3,425	-0.03%
2022/07/11	12	69.77	1	69.50	68.60	11	3,402	0.32%
2022/07/07	0	0.00	6	68.37	68.90	-6	3,343	-0.18%
2022/07/06	0	0.00	3	65.00	64.60	-3	3,310	-0.09%
2022/07/05	1	62.60	0	0.00	63.70	1	3,305	0.03%
2022/07/01	0	0.00	2.5	65.01	63.80	-2.5	3,295	-0.08%
2022/06/29	12	70.47	7	70.16	70.40	5	3,224	0.16%
2022/06/24	1	71.20	5	71.40	69.90	-4	3,162	-0.13%
2022/06/22	0	0.00	2	68.85	68.40	-2	3,059	-0.07%
2022/06/21	0	0.00	0.1	68.00	68.50	-0.1	3,030	0.00%
2022/06/20	0	0.00	1	67.40	66.10	-1	3,017	-0.03%
2022/06/17	1	67.70	0	0.00	67.60	1	3,004	0.03%
2022/06/16	0	0.00	2	69.30	67.80	-2	2,982	-0.07%
2022/06/15	0	0.00	1	68.60	68.50	-1	2,925	-0.03%
2022/06/10	1	67.10	1	67.40	66.90	0	2,838	0.00%
2022/06/09	1	66.00	4	66.53	66.90	-3	2,818	-0.11%
2022/06/07	4	64.75	0	0.00	64.60	4	2,771	0.14%
2022/06/06	1	64.80	0	0.00	65.30	1	2,761	0.04%
2022/06/01	0	64.50	0	0.00	64.30	0	2,777	0.00%
2022/05/31	0.2	64.50	0	0.00	64.80	0.2	2,770	0.01%
2022/05/30	0.1	64.20	0	0.00	64.20	0.1	2,756	0.00%
2022/05/27	0	0.00	2	63.20	63.10	-2	2,738	-0.07%
2022/05/26	0.1	63.00	0	0.00	62.30	0.1	2,737	0.00%
2022/05/24	3.1	62.62	1	62.80	62.50	2.1	2,747	0.08%
2022/05/23	1	62.70	0	0.00	63.70	1	2,731	0.04%
2022/05/20	1	62.60	0	0.00	62.50	1	2,714	0.04%
2022/05/19	1	62.90	0	0.00	63.20	1	2,691	0.04%
2022/05/18	5	63.54	0	0.00	63.80	5	2,675	0.19%
2022/05/17	6.1	63.36	1	63.60	63.50	5.1	2,629	0.19%
2022/05/16	2	63.95	0	0.00	63.90	2	2,607	0.08%
2022/05/12	2	64.00	4	64.30	63.80	-2	2,565	-0.08%
2022/05/11	2	62.51	1	62.21	62.80	1	2,521	0.04%
2022/05/10	1	61.90	1	62.00	62.70	0	2,476	0.00%
2022/05/09	1	63.00	2	63.95	63.00	-1	2,394	-0.04%
2022/05/06	12	66.63	16	66.30	65.60	-4	2,317	-0.17%
2022/05/05	14	72.09	2	72.80	70.10	12	2,151	0.56%
2022/05/04	0	0.00	1	76.50	75.20	-1	1,937	-0.05%
2022/05/03	56	77.41	46	77.55	76.00	10	1,921	0.52%
2022/04/29	9	77.08	1	76.80	76.70	8	1,867	0.43%
2022/04/28	0	0.00	1	76.40	75.60	-1	1,810	-0.06%
2022/04/27	14	75.49	15	76.40	75.00	-1	1,731	-0.06%
2022/04/26	3	77.33	8	76.88	76.30	-5	1,662	-0.30%
2022/04/25	2	76.45	8	76.98	76.90	-6	1,434	-0.42%
2022/04/22	1	76.20	2	76.90	77.10	-1	1,353	-0.07%
2022/04/21	0	75.40	12.1	75.62	75.90	-12.1	1,245	-0.97%
2022/04/20	0	0.00	14.3	73.28	74.10	-14.3	1,182	-1.21%
2022/04/13	0	0.00	20	71.68	71.70	-20	1,223	-1.64%
2022/04/08	1	73.00	0	0.00	72.10	1	1,286	0.08%
2022/03/31	0	0.00	1	72.00	71.60	-1	1,513	-0.07%
2022/03/30	0	0.00	1	71.50	71.80	-1	1,531	-0.07%
2022/03/24	10	71.40	0	0.00	71.50	10	1,572	0.64%
2022/03/22	1	70.20	2	70.20	70.50	-1	1,685	-0.06%
2022/03/21	0	0.00	0	70.10	70.20	0	1,849	0.00%
2022/03/16	0	68.40	0	0.00	68.20	0	1,960	0.00%
2022/03/15	1	68.70	0	0.00	68.10	1	2,023	0.05%
2022/03/14	0	0.00	2	69.90	69.90	-2	2,022	-0.10%
2022/03/10	0	0.00	0.1	69.90	69.90	-0.1	2,060	0.00%
2022/03/09	2	68.50	0	0.00	69.00	2	2,072	0.10%
2022/03/08	1.1	68.63	0.4	67.80	67.80	0.7	2,101	0.04%
2022/03/07	1	69.40	0	0.00	69.30	1	2,094	0.05%
2022/02/23	0	0.00	1	72.50	72.50	-1	2,231	-0.04%
2022/02/21	0	0.00	3	73.10	73.10	-3	2,279	-0.13%
2022/02/18	0	0.00	0.1	73.70	73.80	-0.1	2,310	-0.01%
2022/02/17	10	73.50	0	0.00	73.70	10	2,401	0.42%
2022/02/15	0	0.00	1	73.30	72.40	-1	2,522	-0.04%
2022/02/14	1	73.00	10	72.90	73.10	-9	2,694	-0.33%
2022/02/11	0	73.60	1	73.50	73.90	-1	2,727	-0.04%
2022/02/10	1	73.80	0	0.00	73.90	1	2,779	0.04%
2022/02/09	0.1	72.70	0	0.00	73.60	0.1	2,866	0.00%
2022/02/07	0	0.00	1	71.30	71.70	-1	3,126	-0.03%
2022/01/25	5	70.00	0	0.00	70.00	5	3,443	0.15%
2022/01/24	3	68.44	7	68.80	69.90	-4	3,521	-0.11%
2022/01/21	3	70.00	0	0.00	69.90	3	3,579	0.08%
2022/01/19	14.2	72.63	0	0.00	72.60	14.2	3,750	0.38%
2022/01/17	0	0.00	5	74.50	74.90	-5	3,841	-0.13%
2022/01/14	5	73.40	0	0.00	73.90	5	3,854	0.13%
2022/01/13	1	74.10	1.1	73.82	74.40	-0.1	3,864	0.00%
2022/01/11	0.1	74.10	0	0.00	73.70	0.1	3,865	0.00%
2022/01/07	1	74.50	0	0.00	74.10	1	3,836	0.03%
2022/01/06	0	0.00	2	75.20	75.20	-2	3,801	-0.05%
2022/01/05	5	75.76	0	0.00	75.60	5	3,797	0.13%
2022/01/04	2	76.30	0	0.00	76.00	2	3,787	0.05%
2021/12/30	0	0.00	1	78.00	78.00	-1	3,799	-0.03%
2021/12/29	0	0.00	1	76.70	77.30	-1	3,762	-0.03%
2021/12/28	5	77.54	11.1	77.15	76.80	-6.1	3,765	-0.16%
2021/12/27	2	77.55	8	77.78	77.70	-6	3,700	-0.16%
2021/12/24	1	75.70	1	75.70	75.70	0	3,647	0.00%
2021/12/23	2	75.00	0	0.00	75.30	2	3,654	0.05%
2021/12/21	1	74.60	0	0.00	75.10	1	3,732	0.03%
2021/12/17	3	75.67	2	76.35	75.50	1	3,850	0.03%
2021/12/16	5	77.46	2	78.30	77.30	3	3,896	0.08%
2021/12/15	6	77.17	8	77.93	78.00	-2	3,940	-0.05%
2021/12/14	4	76.48	5	76.66	76.20	-1	3,805	-0.03%
2021/12/13	10	74.90	0	0.00	75.40	10	3,715	0.27%
2021/12/09	0	0.00	3	75.57	74.80	-3	3,690	-0.08%
2021/12/08	1	73.30	0.3	73.50	73.70	0.7	3,622	0.02%
2021/12/07	2	73.70	0	0.00	72.90	2	3,615	0.06%
2021/12/03	1.1	73.03	1	73.50	73.20	0.1	3,594	0.00%
2021/12/02	0	0.00	1	73.70	73.20	-1	3,588	-0.03%
2021/11/29	0	0.00	4	73.80	74.60	-4	3,537	-0.11%
2021/11/26	2.1	74.99	2	75.00	75.00	0.1	3,520	0.00%
2021/11/25	0	0.00	1	75.60	76.00	-1	3,504	-0.03%
2021/11/23	11	75.75	0	0.00	75.10	11	3,493	0.31%
2021/11/22	2	77.00	3	77.03	77.00	-1	3,466	-0.03%
2021/11/19	1	75.30	5	75.88	75.80	-4	3,419	-0.12%
2021/11/18	14	75.92	1	76.80	76.10	13	3,398	0.38%
2021/11/17	2	76.50	1	75.80	75.80	1	3,382	0.03%
2021/11/16	13	76.65	6	77.37	76.80	7	3,371	0.21%
2021/11/15	1	75.70	1	76.30	75.70	0	3,290	0.00%
2021/11/12	122	74.89	1	74.90	74.50	121	3,234	3.74%	大買/鉅額交易
2021/11/11	11	76.25	4	75.73	74.90	7	3,182	0.22%
2021/11/10	6	78.35	1	78.60	78.80	5	3,037	0.16%
2021/11/09	2	78.80	6	78.12	79.00	-4	3,011	-0.13%
2021/11/08	6	78.39	1	77.00	77.50	5	2,964	0.17%
2021/11/05	3	79.13	2	79.20	79.50	1	2,890	0.03%
2021/11/04	4	78.30	26	79.29	79.90	-22	2,813	-0.78%
2021/11/03	17	78.53	10.4	79.30	78.20	6.6	2,662	0.25%
2021/11/02	4	77.50	5	76.84	76.00	-1	2,444	-0.04%
2021/11/01	6	78.55	3	78.70	78.60	3	2,366	0.13%
2021/10/29	4	77.80	5	77.64	77.50	-1	2,283	-0.04%
2021/10/28	2	77.50	5	77.40	77.50	-3	2,244	-0.13%
2021/10/27	5	76.30	123.2	75.97	77.30	-118.2	2,157	-5.48%	大賣/鉅額交易
2021/10/26	1	75.00	5	75.08	75.00	-4	2,023	-0.20%
2021/10/25	4	75.00	9	74.43	74.90	-5	2,002	-0.25%
2021/10/22	2	70.80	6	71.63	72.40	-4	1,976	-0.20%
2021/10/21	3	70.63	4	71.88	70.50	-1	2,003	-0.05%
2021/10/20	2	70.60	0	0.00	70.20	2	2,048	0.10%
2021/10/19	2	70.50	2	70.40	70.20	0	2,094	0.00%
2021/10/18	1	70.00	0	0.00	70.00	1	2,161	0.05%
2021/10/13	1	70.60	0	0.00	70.40	1	2,500	0.04%
2021/10/12	1	72.00	0	0.00	71.10	1	2,657	0.04%
2021/10/08	0	0.00	2	73.65	74.30	-2	2,827	-0.07%
2021/10/07	0	0.00	8	73.15	73.50	-8	3,125	-0.26%
2021/10/06	3	72.00	1	71.00	70.80	2	3,303	0.06%
2021/10/05	2	71.65	0	0.00	72.00	2	3,346	0.06%
2021/10/01	1	70.70	2	70.80	70.60	-1	3,394	-0.03%
2021/09/30	2	72.90	0	0.00	73.10	2	3,391	0.06%
2021/09/29	86	72.34	1	72.20	72.10	85	3,414	2.49%
2021/09/28	2	73.40	0	0.00	72.90	2	3,470	0.06%
2021/09/27	3	76.07	6.1	75.50	74.30	-3.1	3,501	-0.09%
2021/09/24	3	75.03	2	75.20	74.40	1	3,447	0.03%
2021/09/23	3	74.17	4	74.25	74.20	-1	3,508	-0.03%
2021/09/22	6	73.85	5	74.18	74.90	1	3,634	0.03%
2021/09/16	4	70.98	0	0.00	70.50	4	3,562	0.11%
2021/09/10	1	70.10	0	0.00	69.70	1	3,579	0.03%
2021/08/30	0	0.00	1	71.70	71.90	-1	3,588	-0.03%
2021/08/26	0	0.00	20	70.60	70.70	-20	3,566	-0.56%
2021/08/20	1	67.90	36	68.20	67.80	-35	3,572	-0.98%
2021/08/19	1	68.50	1	68.80	68.10	0	3,555	0.00%
2021/08/17	15	69.50	0	0.00	69.50	15	3,543	0.42%
2021/08/16	1	68.50	0	0.00	69.50	1	3,534	0.03%
2021/08/13	0	0.00	1	70.60	70.50	-1	3,510	-0.03%
2021/08/12	1	71.20	0	0.00	71.20	1	3,504	0.03%
2021/08/11	1	72.50	2	72.55	72.20	-1	3,500	-0.03%
2021/08/10	0	0.00	0.7	72.15	72.90	-0.7	3,491	-0.02%
2021/08/09	1	71.80	0	0.00	72.00	1	3,502	0.03%
2021/08/06	7	72.93	0	0.00	72.50	7	3,490	0.20%
2021/08/05	0	73.80	1	74.10	73.30	-1	3,506	-0.03%
2021/08/04	0	0.00	4	74.18	74.20	-4	3,582	-0.11%
2021/08/03	0	0.00	1	73.30	73.30	-1	3,616	-0.03%
2021/07/30	1	75.20	9	74.90	74.20	-8	3,582	-0.22%
2021/07/29	2	76.70	2	77.15	76.00	0	3,604	0.00%
2021/07/28	5.3	75.89	0	0.00	76.10	5.3	3,565	0.15%
2021/07/27	10.2	77.70	1	78.20	77.60	9.2	3,546	0.26%
2021/07/26	5.2	79.65	4	79.50	79.10	1.2	3,527	0.03%
2021/07/23	1	79.10	0	0.00	78.60	1	3,487	0.03%
2021/07/22	2	79.05	2	79.05	79.10	0	3,545	0.00%
2021/07/21	9	77.91	13	76.71	76.90	-4	3,547	-0.11%
2021/07/20	3	79.27	0	0.00	79.10	3	3,441	0.09%
2021/07/19	7	80.60	8	80.21	80.50	-1	3,404	-0.03%
2021/07/16	265	80.10	255	80.21	79.80	10	3,355	0.30%	大買/大賣/
2021/07/15	15.5	79.19	31.1	79.32	78.80	-15.6	3,200	-0.49%
2021/07/14	52	78.84	55.3	79.10	79.00	-3.3	3,035	-0.11%
2021/07/13	3	77.83	9	76.58	77.00	-6	2,727	-0.22%
2021/07/09	2	74.25	1	74.80	74.80	1	2,564	0.04%
2021/07/08	25	76.18	0	0.00	75.70	25	2,555	0.98%
2021/07/07	0	0.00	1	76.30	76.30	-1	2,540	-0.04%
2021/07/06	3	75.30	2	75.20	75.10	1	2,539	0.04%
2021/07/05	9	76.91	2	76.85	76.80	7	2,552	0.27%
2021/07/02	2	76.20	2	76.85	76.20	0	2,501	0.00%
2021/07/01	2	75.50	1	75.80	75.40	1	2,448	0.04%
2021/06/30	3	76.30	107.1	75.95	76.00	-104.1	2,421	-4.30%	大賣/鉅額交易
2021/06/29	58.1	75.05	49	75.10	76.00	9.1	2,314	0.39%
2021/06/28	1	70.80	2	71.90	72.00	-1	2,112	-0.05%
2021/06/25	1	70.50	1	69.70	70.30	0	2,080	0.00%
2021/06/23	0	0.00	1	68.30	68.30	-1	2,070	-0.05%
2021/06/21	0	67.40	0	0.00	67.00	0	2,087	0.00%
2021/06/17	1	67.90	0	0.00	67.90	1	2,137	0.05%
2021/06/15	0	0.00	1	66.70	67.40	-1	2,275	-0.04%
2021/06/11	1	68.50	20	68.70	67.80	-19	2,299	-0.83%
2021/06/10	22	68.95	6	69.13	69.40	16	2,301	0.70%
2021/06/08	1	66.40	1	66.20	66.20	0	2,296	0.00%
2021/06/07	1	65.90	0	0.00	66.00	1	2,328	0.04%
2021/06/02	1	66.70	1	66.30	66.90	0	2,384	0.00%
2021/06/01	0	0.00	1	67.40	67.50	-1	2,399	-0.04%
2021/05/31	1	66.20	1	66.30	66.20	0	2,417	0.00%
2021/05/28	1.1	66.11	0	0.00	66.20	1.1	2,431	0.04%
2021/05/21	0.1	64.00	0	0.00	63.90	0.1	2,631	0.00%
2021/05/17	2.2	61.39	0	0.00	61.00	2.2	2,733	0.08%
2021/05/14	2	64.50	0	0.00	64.30	2	2,711	0.07%
2021/05/13	1	59.00	0	0.00	63.80	1	2,705	0.04%
2021/05/12	18	63.25	19.9	62.01	62.20	-1.8	2,669	-0.07%
2021/05/11	2	66.87	2	67.40	66.70	0	2,602	0.00%
2021/05/10	46	69.20	0	0.00	69.00	46	2,582	1.78%
2021/05/06	12.1	69.40	20.4	68.80	68.80	-8.3	2,607	-0.32%
2021/05/05	14	70.81	9	70.60	70.10	5	2,577	0.19%
2021/05/04	1.1	69.36	25	70.26	70.70	-23.9	2,596	-0.92%
2021/05/03	11	72.65	3	73.20	72.20	8	2,631	0.30%
2021/04/29	1	74.50	0	0.00	74.40	1	2,619	0.04%
2021/04/28	19.1	76.62	6	75.80	75.90	13.1	2,652	0.49%
2021/04/27	2.1	73.82	2	75.10	75.10	0.1	2,598	0.00%
2021/04/26	1	72.30	0	0.00	72.30	1	2,558	0.04%
2021/04/23	28	71.79	0	0.00	72.00	28	2,577	1.09%
2021/04/22	5	73.64	2	73.00	72.70	3	2,565	0.12%
2021/04/21	1	74.20	1	74.40	74.20	0	2,530	0.00%
2021/04/20	0	0.00	1	74.60	74.60	-1	2,572	-0.04%
2021/04/16	2.2	75.11	0	0.00	75.00	2.2	2,702	0.08%
2021/04/15	0	74.10	0	0.00	73.70	0	2,689	0.00%
2021/04/14	2	74.05	0	0.00	74.70	2	2,659	0.08%
2021/04/13	0	0.00	0.2	76.21	74.80	-0.2	2,693	-0.01%
2021/04/12	2	76.45	19	76.21	75.80	-17	2,727	-0.62%
2021/04/09	0	0.00	1.1	76.80	76.20	-1.1	2,928	-0.04%
2021/04/08	2	75.56	2	75.85	75.80	0	2,908	0.00%
2021/04/07	1	75.30	5	74.98	75.70	-4	2,908	-0.14%
2021/04/06	1	73.90	0	0.00	73.90	1	2,893	0.03%
2021/04/01	1	74.80	1	74.60	74.50	0	2,889	0.00%
2021/03/30	7	74.31	0	0.00	74.40	7	2,909	0.24%
2021/03/26	0	0.00	0.3	74.20	73.90	-0.3	2,933	-0.01%
2021/03/25	11	74.07	0	0.00	74.00	11	2,942	0.37%
2021/03/24	1	73.10	3	73.50	73.40	-2	2,968	-0.07%
2021/03/23	4	73.52	1	73.50	73.00	3	2,993	0.10%
2021/03/22	2.1	73.41	1	73.20	73.30	1.1	2,998	0.04%
2021/03/19	1.2	74.08	0	0.00	74.00	1.2	3,033	0.04%
2021/03/18	3	74.73	0	0.00	74.90	3	3,033	0.10%
2021/03/17	1	74.90	0	0.00	74.90	1	3,001	0.03%
2021/03/16	2	75.10	31	75.30	75.20	-29	3,058	-0.95%
2021/03/15	1	75.30	1	75.30	75.20	0	3,091	0.00%
2021/03/12	2	75.50	0	0.00	75.50	2	3,116	0.06%
2021/03/11	1	75.60	0	0.00	75.50	1	3,192	0.03%
2021/03/10	3	74.97	0	0.00	74.80	3	3,229	0.09%
2021/03/05	1	74.50	0	0.00	74.80	1	3,315	0.03%
2021/03/04	12	74.80	5	75.30	75.00	7	3,344	0.21%
2021/03/03	1	75.30	3	75.50	75.60	-2	3,350	-0.06%
2021/03/02	14	76.67	3	76.30	75.50	11	3,374	0.33%
2021/02/26	12	76.30	0	0.00	76.30	12	3,451	0.35%
2021/02/25	4	78.43	0	0.00	78.20	4	3,576	0.11%
2021/02/24	5	79.28	2.1	79.17	78.50	2.9	3,639	0.08%
2021/02/23	2	78.20	0	0.00	78.10	2	3,625	0.06%
2021/02/22	5	79.04	13	79.00	78.60	-8	3,641	-0.22%
2021/02/19	2	78.60	13	79.23	79.00	-11	3,640	-0.30%
2021/02/18	11	77.56	4.1	78.08	78.90	6.9	3,663	0.19%
2021/02/17	0	0.00	0.2	77.20	77.40	-0.2	3,699	0.00%
2021/02/05	1	76.30	0	0.00	75.70	1	3,707	0.03%
2021/02/01	0.1	74.70	0	0.00	75.00	0.1	4,173	0.00%
2021/01/28	0	0.00	0	76.20	76.10	0	4,200	0.00%
2021/01/27	15	76.43	0	0.00	76.40	15	4,221	0.36%
2021/01/26	6	77.48	3.1	77.72	76.20	2.9	4,228	0.07%
2021/01/25	1	75.40	11	78.07	78.00	-10	4,216	-0.24%
2021/01/22	4	74.90	0	0.00	75.10	4	4,158	0.10%
2021/01/21	22.1	75.36	1	74.90	74.40	21.1	4,165	0.51%
2021/01/20	26.1	75.77	0	0.00	75.30	26.1	4,152	0.63%
2021/01/19	4.2	76.55	3	76.20	76.70	1.2	4,161	0.03%
2021/01/18	5	76.36	0	0.00	76.40	5	4,152	0.12%
2021/01/15	1.1	77.26	5	78.50	77.20	-3.9	4,118	-0.09%
2021/01/14	9	78.34	10	78.40	78.60	-1	4,119	-0.02%
2021/01/13	2	78.50	0	0.00	78.40	2	4,163	0.05%
2021/01/12	0	0.00	3	80.03	78.90	-3	4,152	-0.07%
2021/01/11	11	80.96	5	79.90	80.70	6	4,179	0.14%
2021/01/08	1	78.21	1	78.20	78.30	0	4,273	0.00%
2021/01/07	0	0.00	1	79.30	79.00	-1	4,425	-0.02%
2021/01/06	6	79.77	2	79.45	78.80	4	4,420	0.09%
2021/01/05	2	80.85	3	80.10	80.40	-1	4,365	-0.02%
2021/01/04	8	81.51	24.1	82.34	81.50	-16.1	4,336	-0.37%
2020/12/29	0	0.00	0.1	78.00	78.10	-0.1	4,109	0.00%
2020/12/28	2	77.80	0	0.00	77.80	2	4,111	0.05%
2020/12/25	4	77.50	0	0.00	77.00	4	4,118	0.10%
2020/12/24	2	77.75	0	0.00	77.30	2	4,104	0.05%
2020/12/23	1	77.70	0	0.00	77.60	1	4,157	0.02%
2020/12/22	2	77.20	0	0.00	76.00	2	4,258	0.05%
2020/12/18	1.2	78.00	1	78.30	77.20	0.2	4,464	0.00%
2020/12/17	0	0.00	4	78.20	78.70	-4	4,486	-0.09%
2020/12/15	4	75.95	0	0.00	75.90	4	4,621	0.09%
2020/12/14	0	0.00	1	78.30	78.20	-1	4,839	-0.02%
2020/12/11	5	76.88	0	0.00	78.10	5	4,859	0.10%
2020/12/10	28	78.14	3	78.60	77.50	25	4,866	0.51%
2020/12/09	0.1	79.80	0	0.00	79.50	0.1	4,860	0.00%
2020/12/08	6	79.62	0	0.00	79.50	6	4,881	0.12%
2020/12/07	3	80.00	0	0.00	80.00	3	4,946	0.06%
2020/12/04	7	81.30	0	0.00	80.90	7	4,942	0.14%
2020/12/03	6	82.45	3	81.53	81.50	3	4,982	0.06%
2020/12/02	2	83.65	0	0.00	83.40	2	5,117	0.04%
2020/12/01	0	0.00	14	82.21	82.30	-14	5,187	-0.27%
2020/11/30	6	82.77	2	83.80	82.70	4	5,368	0.07%
2020/11/27	3	82.67	2	83.20	83.20	1	5,568	0.02%
2020/11/25	0	0.00	6	84.30	83.10	-6	6,291	-0.10%
2020/11/24	20	84.15	29	83.66	84.60	-9	6,492	-0.14%
2020/11/23	0	0.00	6	82.33	83.10	-6	6,702	-0.09%
2020/11/20	1	81.80	0	0.00	82.10	1	6,788	0.01%
2020/11/19	1	80.90	1	81.00	81.80	0	7,057	0.00%
2020/11/18	1	80.90	8	80.41	80.30	-7	7,306	-0.10%
2020/11/17	6	80.82	0	0.00	80.20	6	7,399	0.08%
2020/11/16	1	80.70	0	0.00	80.80	1	7,421	0.01%
2020/11/12	1	82.00	5	81.26	80.80	-4	7,519	-0.05%
2020/11/11	23	82.59	2	82.35	82.00	21	7,531	0.28%
2020/11/10	3	81.43	34	81.89	81.00	-31	7,296	-0.42%
2020/11/09	0	0.00	1	80.30	79.40	-1	7,174	-0.01%
2020/11/06	1.1	79.60	0	0.00	79.30	1.1	7,165	0.01%
2020/11/04	40	78.80	65	78.46	78.80	-25	7,140	-0.35%
2020/11/03	0	0.00	5	77.40	76.60	-5	7,096	-0.07%
2020/10/30	5	76.10	0	0.00	75.50	5	7,062	0.07%
2020/10/29	0	0.00	1	74.70	76.80	-1	7,040	-0.01%
2020/10/28	1	76.50	0	0.00	76.20	1	7,014	0.01%
2020/10/22	21	76.59	0	0.00	77.40	21	6,931	0.30%
2020/10/21	2	78.00	1	77.70	78.10	1	6,890	0.01%
2020/10/20	0	0.00	23	80.11	79.90	-23	6,834	-0.34%
2020/10/19	23	80.85	10	80.87	80.90	13	6,801	0.19%
2020/10/16	11	81.18	13	81.36	79.70	-2	6,727	-0.03%
2020/10/15	5	77.70	11	77.30	80.10	-6	6,535	-0.09%
2020/10/14	2	75.35	0	0.00	74.90	2	6,360	0.03%
2020/10/13	1	75.90	0	0.00	75.60	1	6,355	0.02%
2020/10/12	0	0.00	3	76.50	76.30	-3	6,359	-0.05%
2020/10/08	3	77.00	1	77.40	76.60	2	6,367	0.03%
2020/10/07	1	77.70	0	0.00	77.70	1	6,387	0.02%
2020/10/06	0	0.00	1	77.40	77.40	-1	6,384	-0.02%
2020/10/05	5	77.20	4	77.30	76.60	1	6,387	0.02%
2020/09/29	1	75.80	0	0.00	76.00	1	6,397	0.02%
2020/09/28	1	76.20	1	75.30	77.00	0	6,451	0.00%
2020/09/25	11	74.79	3	74.50	74.60	8	6,478	0.12%
2020/09/24	3	77.67	7	76.31	76.60	-4	6,380	-0.06%
2020/09/23	6	79.50	1	81.30	78.30	5	6,315	0.08%
2020/09/22	2	82.55	1	81.00	81.30	1	6,232	0.02%
2020/09/21	0	0.00	4	83.00	82.80	-4	6,183	-0.06%
2020/09/18	0	0.00	18	82.96	82.70	-18	6,137	-0.29%
2020/09/17	30	82.91	21	83.15	83.90	9	6,020	0.15%
2020/09/16	18	80.87	12	81.10	80.10	6	5,739	0.10%
2020/09/15	4	80.70	2	80.20	80.50	2	5,706	0.04%
2020/09/14	17	80.09	12	80.03	79.40	5	5,699	0.09%
2020/09/11	1	78.00	8	79.41	79.90	-7	5,627	-0.12%
2020/09/10	0	0.00	6	80.48	79.00	-6	5,567	-0.11%
2020/09/09	6	80.20	4	77.75	80.70	2	5,474	0.04%
2020/09/08	18	80.89	7	81.14	80.20	11	5,407	0.20%
2020/09/07	6	81.78	25	80.06	79.40	-19	5,325	-0.36%
2020/09/04	31	82.38	27	82.21	82.70	4	5,167	0.08%
2020/09/03	23	85.92	11	85.45	83.90	12	5,049	0.24%
2020/09/02	32	84.65	35	85.06	85.10	-3	4,860	-0.06%
2020/09/01	28	84.09	25	84.32	82.50	3	4,625	0.06%
2020/08/31	17	81.75	24	82.10	82.50	-7	4,152	-0.17%
2020/08/28	14	79.29	25	79.35	79.60	-11	3,880	-0.28%
2020/08/27	32	78.24	44	78.34	79.00	-12	3,587	-0.33%
2020/08/26	15	75.47	15	75.80	75.80	0	3,223	0.00%
2020/08/25	13	74.98	13	74.75	75.00	0	3,051	0.00%
2020/08/24	40	73.75	22	73.52	74.00	18	2,725	0.66%
2020/08/21	3	69.00	27	70.19	69.70	-24	2,459	-0.98%
2020/08/20	0	0.00	5	65.90	65.80	-5	2,365	-0.21%
2020/08/19	6	68.03	0	0.00	67.70	6	2,285	0.26%
2020/08/18	15	69.57	16	70.03	69.40	-1	2,198	-0.05%
2020/08/17	1	69.00	9	69.03	69.40	-8	2,076	-0.39%
2020/08/14	0	0.00	1	67.40	67.40	-1	2,008	-0.05%
2020/08/11	5	66.10	17	65.04	66.10	-12	1,959	-0.61%
2020/08/07	5	65.40	0	0.00	65.60	5	1,959	0.26%
2020/08/05	0	0.00	3	64.90	65.20	-3	2,005	-0.15%
2020/07/31	1	63.90	0	0.00	64.30	1	2,070	0.05%
2020/07/30	1	64.40	0	0.00	64.20	1	2,053	0.05%
2020/07/28	2	63.60	6	63.50	62.50	-4	2,038	-0.20%
2020/07/27	0	0.00	5	63.10	62.00	-5	2,034	-0.25%
2020/07/24	2	63.30	3	64.10	63.30	-1	2,042	-0.05%
2020/07/23	1	65.70	1	65.10	65.10	0	2,035	0.00%
2020/07/22	2	65.30	0	0.00	65.70	2	2,041	0.10%
2020/07/21	11	65.27	11	65.22	65.00	0	2,035	0.00%
2020/07/20	0	0.00	1	64.70	64.90	-1	2,045	-0.05%
2020/07/17	1	65.70	1	65.10	65.00	0	2,062	0.00%
2020/07/15	2	66.10	2	66.30	65.90	0	2,070	0.00%
2020/07/14	3	67.83	4	68.13	68.00	-1	2,079	-0.05%
2020/07/10	10	68.66	7	69.00	69.10	3	2,071	0.14%
2020/07/09	4	70.58	2	70.30	70.30	2	2,067	0.10%
2020/07/08	9	70.17	3	69.90	70.70	6	2,059	0.29%
2020/07/07	8	70.11	1	69.80	70.40	7	2,043	0.34%
2020/07/06	0	0.00	12	69.57	69.50	-12	2,043	-0.59%
2020/07/03	8	66.88	5	66.86	67.00	3	2,054	0.15%
2020/07/02	16	66.62	0	0.00	66.90	16	2,083	0.77%
2020/07/01	11	65.98	11	66.10	66.40	0	2,071	0.00%
2020/06/30	0	0.00	4	63.30	64.40	-4	2,110	-0.19%
2020/06/29	4	61.95	0	0.00	62.40	4	2,124	0.19%
2020/06/24	1	63.60	0	0.00	63.30	1	2,110	0.05%
2020/06/23	2	64.00	2	64.50	64.00	0	2,125	0.00%
2020/06/19	5	64.00	0	0.00	63.60	5	2,145	0.23%
2020/06/18	1	62.70	0	0.00	63.50	1	2,109	0.05%
2020/06/17	1	63.60	0	0.00	63.20	1	2,119	0.05%
2020/06/16	1	63.20	1	63.30	63.20	0	2,158	0.00%
2020/06/15	7	63.21	14	63.20	62.20	-7	2,214	-0.32%
2020/06/12	3	62.33	0	0.00	63.20	3	2,240	0.13%
2020/06/11	17	65.70	0	0.00	63.90	17	2,261	0.75%
2020/06/10	0	0.00	4	66.55	66.30	-4	2,262	-0.18%
2020/06/09	0	0.00	3	65.60	66.80	-3	2,355	-0.13%
2020/06/08	1	66.10	2	66.10	66.10	-1	2,431	-0.04%
2020/06/05	5	67.04	4	66.75	66.60	1	2,432	0.04%
2020/06/03	4	65.15	2	65.20	65.40	2	2,409	0.08%
2020/06/02	6	65.33	5	65.18	64.50	1	2,399	0.04%
2020/05/29	78	64.02	79	63.96	63.20	-1	2,381	-0.04%
2020/05/28	2	64.90	3	64.90	63.90	-1	2,379	-0.04%
2020/05/27	5	63.72	11	63.55	64.00	-6	2,367	-0.25%
2020/05/26	2	62.50	1	62.90	62.40	1	2,363	0.04%
2020/05/25	7	62.26	0	0.00	62.40	7	2,391	0.29%
2020/05/22	0	0.00	1	63.40	62.50	-1	2,439	-0.04%
2020/05/21	0	0.00	3	63.10	63.90	-3	2,472	-0.12%
2020/05/20	3	63.00	1	62.90	62.60	2	2,470	0.08%
2020/05/19	0	0.00	1	62.70	63.20	-1	2,467	-0.04%
2020/05/18	2	61.60	1	62.50	62.10	1	2,457	0.04%
2020/05/15	5	62.34	0	0.00	61.80	5	2,449	0.20%
2020/05/14	8	62.48	10	62.60	62.30	-2	2,428	-0.08%
2020/05/13	11	63.39	0	0.00	63.80	11	2,413	0.46%
2020/05/12	15	64.37	4	65.25	64.40	11	2,399	0.46%
2020/05/11	11	64.63	6	64.37	65.60	5	2,366	0.21%
2020/05/08	1	62.10	0	0.00	62.00	1	2,319	0.04%
2020/04/30	2	62.20	11	62.28	62.40	-9	2,316	-0.39%
2020/04/29	43	61.90	26	62.07	61.90	17	2,322	0.73%
2020/04/28	1	60.20	1	60.00	61.50	0	2,313	0.00%
2020/04/20	0	0.00	2	59.90	60.50	-2	2,277	-0.09%
2020/04/17	3	61.10	3	60.87	60.20	0	2,266	0.00%
2020/04/16	0	0.00	2	61.35	61.50	-2	2,224	-0.09%
2020/04/15	3	61.57	2	60.95	61.50	1	2,208	0.05%
2020/04/14	2	60.20	0	0.00	60.10	2	2,184	0.09%
2020/04/13	2	59.50	1	59.40	59.40	1	2,166	0.05%
2020/04/10	0	0.00	2	58.95	60.00	-2	2,179	-0.09%
2020/04/09	18	60.42	14	60.81	59.00	4	2,195	0.18%
2020/04/08	14	59.48	14	59.77	58.80	0	2,147	0.00%
2020/04/07	3	55.33	3	55.80	55.60	0	2,060	0.00%
2020/04/06	2	53.60	0	0.00	54.20	2	2,008	0.10%
2020/04/01	0	0.00	3	54.30	54.20	-3	1,992	-0.15%
2020/03/31	0	0.00	1	52.00	52.30	-1	1,894	-0.05%
2020/03/30	1	50.30	10	49.60	51.00	-9	1,870	-0.48%
2020/03/26	0	0.00	4	51.65	51.50	-4	1,842	-0.22%
2020/03/25	2	51.90	0	0.00	52.00	2	1,876	0.11%
2020/03/24	15	47.68	0	0.00	48.30	15	1,852	0.81%
2020/03/23	7	46.34	0	0.00	46.10	7	1,856	0.38%
2020/03/20	0	0.00	1	48.30	49.05	-1	1,842	-0.05%
2020/03/19	2	46.45	2	48.33	45.10	0	1,806	0.00%
2020/03/18	3	52.10	1	50.20	50.10	2	1,746	0.11%
2020/03/16	2	55.25	0	0.00	55.50	2	1,688	0.12%
2020/03/13	5	54.84	5	56.16	57.60	0	1,672	0.00%
2020/03/12	2	61.55	10	65.50	60.80	-8	1,588	-0.50%
2020/03/10	2	67.90	4	67.75	68.00	-2	1,551	-0.13%
2020/03/09	0	0.00	5	68.80	68.20	-5	1,545	-0.32%
2020/03/05	0	0.00	1	70.50	70.60	-1	1,562	-0.06%
2020/03/04	1	69.00	0	0.00	69.10	1	1,559	0.06%
2020/02/26	1	69.10	2	69.10	69.00	-1	1,602	-0.06%
2020/02/24	5	70.00	1	70.50	69.50	4	1,523	0.26%
2020/02/20	2	71.95	5	71.90	72.20	-3	1,529	-0.20%
2020/02/18	1	72.00	0	0.00	71.70	1	1,561	0.06%
2020/02/17	4	72.30	0	0.00	72.10	4	1,566	0.26%
2020/02/13	7	72.53	0	0.00	72.40	7	1,579	0.44%
2020/02/12	0	0.00	2	72.20	72.20	-2	1,610	-0.12%
2020/02/10	0	0.00	6	70.93	70.90	-6	1,713	-0.35%
2020/02/07	0	0.00	25	71.30	71.10	-25	1,783	-1.40%
2020/02/05	1	71.00	1	71.00	71.00	0	1,894	0.00%
2020/02/04	1	69.80	0	0.00	70.30	1	2,001	0.05%
2020/02/03	1	68.90	0	0.00	68.90	1	2,110	0.05%
2020/01/31	2	70.10	25	70.10	70.70	-23	2,123	-1.08%
2020/01/30	3	71.77	6.3	70.40	70.10	-3.3	2,168	-0.15%
2020/01/20	20	75.45	1.3	75.60	75.50	18.7	2,169	0.86%
2020/01/16	1	75.40	0	0.00	75.60	1	2,190	0.05%
2020/01/09	2	74.50	0	0.00	74.20	2	2,277	0.09%
2020/01/07	0	0.00	1	74.30	74.50	-1	2,273	-0.04%
2020/01/03	3	76.93	2	75.90	75.70	1	2,275	0.04%
2020/01/02	11	76.00	0	0.00	76.30	11	2,264	0.49%
2019/12/31	5	75.40	0	0.00	75.50	5	2,270	0.22%
2019/12/30	9	75.80	2	75.65	75.50	7	2,270	0.31%
2019/12/23	5	75.80	0	0.00	75.30	5	2,369	0.21%
2019/12/20	0	0.00	2	76.20	76.10	-2	2,385	-0.08%
2019/12/19	1	75.60	0	0.00	75.70	1	2,387	0.04%
2019/12/18	0	0.00	12	75.53	75.60	-12	2,390	-0.50%
2019/12/16	11	74.50	1	74.60	74.60	10	2,422	0.41%
2019/12/10	1	74.80	0	0.00	75.10	1	2,576	0.04%
2019/12/09	2	75.15	0	0.00	74.70	2	2,588	0.08%
2019/12/06	2	75.50	20	75.50	75.50	-18	2,605	-0.69%
2019/12/04	2	74.50	0	0.00	74.00	2	2,687	0.07%
2019/12/03	1	74.30	0	0.00	74.20	1	2,770	0.04%
2019/12/02	0	0.00	9	73.60	74.50	-9	2,878	-0.31%
2019/11/29	0	0.00	2	75.00	75.00	-2	3,123	-0.06%
2019/11/28	1	75.20	3	75.20	75.10	-2	3,153	-0.06%
2019/11/26	20	75.05	0	0.00	75.20	20	3,164	0.63%
2019/11/25	2	74.85	0	0.00	74.90	2	3,207	0.06%
2019/11/19	5	75.48	2	75.00	75.20	3	3,326	0.09%
2019/11/15	1	74.40	0	0.00	74.10	1	3,322	0.03%
2019/11/13	12	75.10	0	0.00	75.10	12	3,341	0.36%
2019/11/11	0.1	73.90	0	0.00	73.60	0.1	3,397	0.00%
2019/11/08	3	75.20	1	75.10	75.00	2	3,389	0.06%
2019/11/07	1.1	75.00	0	0.00	74.50	1.1	3,402	0.03%
2019/11/06	1	75.30	1	75.70	75.80	0	3,349	0.00%
2019/11/04	5	74.58	1	74.50	74.40	4	3,306	0.12%
2019/11/01	2	75.55	0	0.00	74.90	2	3,263	0.06%
2019/10/31	8.1	77.03	4	76.98	76.00	4.1	3,189	0.13%
2019/10/30	1	78.00	14	77.33	78.10	-13	3,079	-0.42%
2019/10/29	7	77.97	7	77.74	77.60	0	3,051	0.00%
2019/10/28	8	78.61	8	78.69	78.60	0	3,016	0.00%
2019/10/25	1	80.60	1	80.10	80.10	0	2,977	0.00%
2019/10/23	2	80.95	4	80.35	80.30	-2	2,977	-0.07%
2019/10/21	1	80.90	1	80.90	80.80	0	3,002	0.00%
2019/10/18	20	82.42	7	82.89	81.00	13	3,026	0.43%
2019/10/17	2	80.80	2	80.90	81.20	0	2,964	0.00%
2019/10/15	0	0.00	3	80.80	80.60	-3	2,957	-0.10%
2019/10/14	3	81.37	0	0.00	81.00	3	2,958	0.10%
2019/10/09	3	80.43	8	80.63	81.00	-5	2,945	-0.17%
2019/10/07	2	81.55	15	81.63	81.90	-13	2,919	-0.45%
2019/10/04	1	82.40	2.1	82.09	81.90	-1.1	2,893	-0.04%
2019/10/03	0	0.00	4	82.05	82.00	-4	2,895	-0.14%
2019/10/02	3	82.17	1	82.40	82.60	2	2,892	0.07%
2019/10/01	0	0.00	4	82.68	82.30	-4	2,883	-0.14%
2019/09/27	6	82.18	3	81.73	81.60	3	2,870	0.10%
2019/09/26	3	83.77	10	84.07	83.30	-7	2,833	-0.25%
2019/09/25	7	83.21	3	83.60	83.80	4	2,796	0.14%
2019/09/24	5	83.70	5	83.74	83.00	0	2,801	0.00%
2019/09/23	5	83.30	0	0.00	82.80	5	2,766	0.18%
2019/09/20	5	83.10	0	0.00	83.00	5	2,772	0.18%
2019/09/18	1	81.90	1	82.00	81.90	0	2,777	0.00%
2019/09/17	5	82.38	1	81.70	81.20	4	2,728	0.15%
2019/09/16	10	81.70	0	0.00	81.80	10	2,666	0.38%
2019/09/12	1	81.50	1	81.40	81.80	0	2,675	0.00%
2019/09/11	1	81.30	1	81.60	81.50	0	2,670	0.00%
2019/09/10	1	81.70	1	81.50	81.30	0	2,650	0.00%
2019/09/09	0	0.00	4	81.33	81.50	-4	2,612	-0.15%
2019/09/06	2	82.30	1	82.20	82.10	1	2,543	0.04%
2019/09/05	2	81.95	11	81.71	81.90	-9	2,451	-0.37%
2019/09/04	8	81.53	3	81.70	82.00	5	2,365	0.21%
2019/09/03	5	80.60	8	80.91	80.70	-3	2,259	-0.13%
2019/09/02	1	79.00	10	78.33	79.00	-9	1,996	-0.45%
2019/08/30	3	78.63	0	0.00	78.80	3	1,958	0.15%
2019/08/29	0	0.00	5.1	78.90	78.80	-5.1	1,932	-0.26%
2019/08/28	3	80.07	10	80.70	79.30	-7	1,914	-0.37%
2019/08/27	9	79.82	5	79.42	79.20	4	1,862	0.21%
2019/08/23	0	0.00	1	77.30	77.80	-1	1,743	-0.06%
2019/08/22	6	77.88	0	0.00	77.80	6	1,743	0.34%
2019/08/21	1	78.20	0	0.00	78.10	1	1,741	0.06%
2019/08/19	35	77.83	34	78.00	77.80	1	1,724	0.06%
2019/08/16	1	78.50	1	78.10	78.00	0	1,719	0.00%
2019/08/15	3	77.80	5	77.48	77.90	-2	1,728	-0.12%
2019/08/14	0	0.00	1	78.90	77.90	-1	1,708	-0.06%
2019/08/13	1	77.30	0	0.00	77.20	1	1,703	0.06%
2019/08/12	0.1	76.90	5	76.58	76.90	-4.9	1,729	-0.28%
2019/08/08	2	73.70	6	73.40	73.70	-4	1,715	-0.23%
2019/08/07	0	0.00	12	72.91	73.10	-12	1,763	-0.68%
2019/08/06	11	74.23	5	73.64	74.80	6	1,788	0.34%
2019/08/05	2	76.10	0	0.00	75.10	2	1,838	0.11%
2019/08/02	1	77.20	0	0.00	75.80	1	1,915	0.05%
2019/07/31	1	77.80	0	0.00	78.30	1	1,978	0.05%
2019/07/30	1	78.50	5	78.10	77.60	-4	2,021	-0.20%
2019/07/29	15	79.33	4	78.70	78.50	11	2,026	0.54%
2019/07/26	11	78.96	11	78.85	79.00	0	2,048	0.00%
2019/07/24	7	78.80	0	78.90	78.80	7	2,081	0.34%
2019/07/23	1	78.20	1	77.80	77.70	0	2,090	0.00%
2019/07/22	11	77.68	4	77.45	77.50	7	2,094	0.33%
2019/07/19	4	76.00	4	75.90	75.80	0	2,071	0.00%
2019/07/18	24	75.90	24	75.77	75.40	0	2,088	0.00%
2019/07/17	11	75.83	11	75.68	75.40	0	2,123	0.00%
2019/07/16	10	76.60	10	76.50	76.30	0	2,181	0.00%
2019/07/15	1	76.30	12	76.35	76.30	-11	2,201	-0.50%
2019/07/10	10	75.20	0	0.00	75.20	10	2,481	0.40%
2019/07/09	0	0.00	4	75.05	75.20	-4	2,571	-0.16%
2019/07/08	0	0.00	1	74.30	74.50	-1	2,582	-0.04%
2019/07/05	0	0.00	4	74.40	74.50	-4	2,613	-0.15%
2019/07/04	4	74.50	0	0.00	74.40	4	2,641	0.15%
2019/07/03	0	0.00	11	74.37	74.00	-11	2,657	-0.41%
2019/07/02	0	0.00	5	74.64	74.70	-5	2,677	-0.19%
2019/07/01	2	74.50	3	74.63	74.50	-1	2,702	-0.04%
2019/06/27	1	73.00	1	73.00	73.60	0	2,782	0.00%
2019/06/26	1	73.00	1	72.70	73.00	0	2,778	0.00%
2019/06/25	12	74.49	6	73.92	72.90	6	2,776	0.22%
2019/06/24	0	0.00	20	72.50	72.30	-20	2,766	-0.72%
2019/06/21	0	0.00	2	73.00	72.00	-2	2,805	-0.07%
2019/06/20	1	72.30	0	0.00	72.40	1	2,813	0.04%
2019/06/19	2	71.05	0	0.00	71.10	2	2,896	0.07%
2019/06/18	2	70.00	0	0.00	70.00	2	2,936	0.07%
2019/06/14	0	0.00	3	70.70	70.50	-3	3,155	-0.10%
2019/06/13	1	70.30	0	0.00	70.70	1	3,380	0.03%
2019/06/12	1	70.60	0	0.00	70.50	1	3,426	0.03%
2019/06/11	2	70.80	0	0.00	70.60	2	3,487	0.06%
2019/06/10	6	70.05	0	0.00	70.50	6	3,491	0.17%
2019/06/05	1	69.90	0	0.00	69.60	1	3,537	0.03%
2019/06/03	1	69.70	0	0.00	69.60	1	3,580	0.03%
2019/05/31	10	70.70	1	70.70	70.80	9	3,592	0.25%
2019/05/28	11	70.09	0	0.00	68.60	11	3,689	0.30%
2019/05/27	1	69.70	0	0.00	69.70	1	3,743	0.03%
2019/05/24	0	0.00	1	70.50	69.80	-1	3,827	-0.03%
2019/05/23	0	0.00	1	70.10	70.10	-1	3,829	-0.03%
2019/05/22	2	70.10	0	0.00	70.40	2	3,843	0.05%
2019/05/20	3	67.47	1	67.40	67.50	2	3,903	0.05%
2019/05/17	5	70.00	16	68.81	68.50	-11	3,911	-0.28%
2019/05/16	3	70.23	1	70.70	69.70	2	3,894	0.05%
2019/05/15	4	69.13	4	69.40	69.20	0	3,886	0.00%
2019/05/14	8	68.61	16	68.97	69.30	-8	3,919	-0.20%
2019/05/13	1	70.40	1	71.80	70.20	0	3,910	0.00%
2019/05/10	5	73.16	3	73.63	73.50	2	3,847	0.05%
2019/05/09	0	0.00	10	75.90	75.80	-10	3,794	-0.26%
2019/05/07	2	78.75	0	0.00	78.70	2	3,763	0.05%
2019/05/06	0	0.00	1	79.50	79.50	-1	3,772	-0.03%
2019/04/29	1	79.50	1	78.20	78.60	0	3,962	0.00%
2019/04/26	1	80.00	0	0.00	80.00	1	3,981	0.03%
2019/04/24	0	0.00	3	81.60	80.80	-3	4,000	-0.07%
2019/04/23	2	81.25	6	81.83	81.10	-4	4,027	-0.10%
2019/04/22	44	81.97	38	81.96	81.80	6	4,006	0.15%
2019/04/19	1	80.70	0	0.00	80.40	1	3,969	0.03%
2019/04/18	6	80.90	2	81.45	80.10	4	3,974	0.10%
2019/04/17	17	83.69	16.4	83.31	82.00	0.6	3,968	0.02%
2019/04/16	11	82.85	25	82.79	83.40	-14	3,921	-0.36%
2019/04/15	17	81.98	7	82.31	82.80	10	3,849	0.26%
2019/04/12	1	80.50	1	80.20	79.90	0	3,857	0.00%
2019/04/11	3	80.40	0	0.00	79.90	3	3,945	0.08%
2019/04/10	1	80.90	0	0.00	80.90	1	4,001	0.02%
2019/04/09	2	81.65	0	0.00	81.60	2	4,012	0.05%
2019/04/03	3	80.40	1	80.70	80.60	2	4,051	0.05%
2019/04/02	12	81.31	0	0.00	81.10	12	4,059	0.30%
2019/04/01	20	82.83	9	82.47	82.00	11	4,061	0.27%
2019/03/29	1	81.00	0	0.00	81.00	1	3,987	0.03%
2019/03/28	1	80.60	0	0.00	80.50	1	4,008	0.02%
2019/03/27	3	80.87	3	80.80	80.90	0	4,039	0.00%
2019/03/26	4	82.73	6	82.07	81.60	-2	4,075	-0.05%
2019/03/25	2	81.90	2	81.70	82.10	0	4,063	0.00%
2019/03/22	7	82.26	24.1	83.09	81.70	-17.1	4,118	-0.42%
2019/03/21	1	82.80	1	83.60	82.80	0	4,101	0.00%
2019/03/20	5	82.18	7	82.90	82.80	-2	4,119	-0.05%
2019/03/19	2.4	81.95	3	81.63	81.70	-0.6	4,097	-0.01%
2019/03/18	6	81.35	12	80.98	81.60	-6	4,130	-0.15%
2019/03/14	1	76.70	0	0.00	76.70	1	3,935	0.03%
2019/03/13	9	79.00	1	78.50	78.20	8	3,921	0.20%
2019/03/12	11	79.00	1	79.20	78.70	10	3,938	0.25%
2019/03/11	1	78.80	0	0.00	78.80	1	3,943	0.03%
2019/03/08	1	77.60	4	77.90	78.20	-3	4,004	-0.07%
2019/03/07	1	78.50	1	78.40	77.70	0	4,032	0.00%
2019/03/06	1	77.70	0	0.00	78.10	1	4,069	0.02%
2019/03/05	1	78.60	0	0.00	77.40	1	4,202	0.02%
2019/03/04	12	79.88	11	79.83	78.70	1	4,188	0.02%
2019/02/27	0	0.00	1	78.90	78.60	-1	4,145	-0.02%
2019/02/26	1	78.80	4	78.85	78.80	-3	4,137	-0.07%
2019/02/25	2	78.55	8	78.35	78.90	-6	4,080	-0.15%
2019/02/22	0	0.00	4	77.30	77.10	-4	4,000	-0.10%
2019/02/21	6	77.80	6	77.58	77.60	0	4,007	0.00%
2019/02/20	4	77.25	13	77.06	77.30	-9	3,990	-0.23%
2019/02/19	14	77.71	5	77.30	77.20	9	3,955	0.23%
2019/02/18	8	76.19	4	76.35	76.50	4	3,889	0.10%
2019/02/15	6	76.15	1	75.60	75.40	5	3,863	0.13%
2019/02/14	3	76.03	0	0.00	76.10	3	3,842	0.08%
2019/02/13	3	76.50	4	76.70	76.30	-1	3,813	-0.03%
2019/02/12	9	75.61	1	76.00	75.70	8	3,760	0.21%
2019/02/11	6	76.33	0	0.00	76.30	6	3,724	0.16%
2019/01/30	0	0.00	2	75.40	75.40	-2	3,703	-0.05%
2019/01/29	4	75.28	1	74.90	74.70	3	3,688	0.08%
2019/01/28	1	76.30	0	0.00	76.20	1	3,652	0.03%
2019/01/25	8	75.60	0	0.00	75.60	8	3,646	0.22%
2019/01/24	6	76.55	0	0.00	76.50	6	3,606	0.17%
2019/01/23	4	77.08	5	77.22	77.30	-1	3,604	-0.03%
2019/01/22	2	77.05	4	76.43	75.50	-2	3,566	-0.06%
2019/01/21	2	77.90	4	77.90	77.50	-2	3,489	-0.06%
2019/01/18	4	78.40	0	0.00	78.70	4	3,424	0.12%
2019/01/17	1	80.00	2	79.85	79.40	-1	3,394	-0.03%
2019/01/16	2	80.45	0	0.00	80.60	2	3,450	0.06%
2019/01/15	15	80.89	22	81.12	81.00	-7	3,446	-0.20%
2019/01/14	12	79.79	0	0.00	79.80	12	3,408	0.35%
2019/01/11	2	80.80	1.2	79.84	79.60	0.8	3,413	0.02%
2019/01/10	0	0.00	1	81.30	80.60	-1	3,390	-0.03%
2019/01/09	7	80.66	22	80.79	80.60	-15	3,377	-0.44%
2019/01/08	1	81.60	1	81.30	82.50	0	3,328	0.00%
2019/01/07	13	82.28	9	81.93	82.00	4	3,293	0.12%
2019/01/04	8	81.98	12	82.31	83.10	-4	3,226	-0.12%
2019/01/03	22	81.94	9	82.19	82.20	13	3,165	0.41%
2019/01/02	9	81.20	18	82.56	80.90	-9	3,059	-0.29%
2018/12/28	39	79.69	38	79.89	79.90	1	2,974	0.03%
2018/12/27	41	79.44	42	79.73	79.00	-1	2,964	-0.03%
2018/12/25	6	78.67	8	78.51	78.10	-2	2,887	-0.07%
2018/12/24	13	79.50	13	79.78	80.50	0	2,843	0.00%
2018/12/21	2	78.40	0	0.00	77.90	2	2,821	0.07%
2018/12/20	0	0.00	2	78.50	78.40	-2	2,799	-0.07%
2018/12/19	2	79.80	0	0.00	78.80	2	2,767	0.07%
2018/12/17	4	81.23	35	81.53	79.10	-31	2,711	-1.14%
2018/12/14	24	80.88	1	81.30	80.90	23	2,682	0.86%
2018/12/13	11	79.95	10	80.60	80.00	1	2,665	0.04%
2018/12/12	0	0.00	3	80.50	80.50	-3	2,751	-0.11%
2018/12/11	4	79.98	4	80.40	80.50	0	2,727	0.00%
2018/12/10	1	77.60	0	0.00	77.30	1	2,619	0.04%
2018/12/07	5	75.60	10	75.30	76.40	-5	2,597	-0.19%
2018/12/06	11	73.92	1	74.30	74.20	10	2,591	0.39%
2018/12/05	1	77.30	1	77.10	76.80	0	2,574	0.00%
2018/12/04	1	78.30	3	78.93	78.30	-2	2,572	-0.08%
2018/12/03	5	79.20	3	79.53	79.50	2	2,563	0.08%
2018/11/30	3	76.37	1	76.20	77.00	2	2,500	0.08%
2018/11/29	1	77.30	0	0.00	77.00	1	2,526	0.04%
2018/11/28	3	76.53	6	77.80	77.50	-3	2,469	-0.12%
2018/11/20	1	74.10	1	74.40	74.00	0	2,246	0.00%
2018/11/19	3	74.57	3	74.70	74.70	0	2,228	0.00%
2018/11/16	1	73.30	0	0.00	73.40	1	2,196	0.05%
2018/11/15	0	0.00	0	74.00	73.90	0	2,186	0.00%
2018/11/07	0	0.00	1	73.30	73.20	-1	2,125	-0.05%
2018/10/31	18	71.00	18	71.28	72.00	0	2,107	0.00%
2018/10/26	2	73.80	2	73.00	72.60	0	2,098	0.00%
2018/10/25	0	0.00	3	72.73	72.60	-3	2,058	-0.15%
2018/10/24	4	73.95	1	74.10	74.00	3	2,031	0.15%
2018/10/17	0	0.00	1	71.20	71.10	-1	1,931	-0.05%
2018/10/16	1	68.10	0	0.00	69.70	1	1,934	0.05%
2018/10/09	1	69.80	2	69.45	69.90	-1	1,985	-0.05%
2018/10/08	1	71.10	1	70.10	70.50	0	1,986	0.00%
2018/10/05	0.5	70.30	5	69.50	70.00	-4.5	1,991	-0.23%
2018/10/04	0	0.00	4	72.08	72.00	-4	1,985	-0.20%
2018/10/03	0	0.00	2	72.80	72.70	-2	1,991	-0.10%
2018/10/02	2	74.20	0	0.00	74.10	2	1,991	0.10%
2018/10/01	6	74.25	1	74.50	74.20	5	2,005	0.25%
2018/09/28	7	74.71	2	75.15	74.10	5	2,032	0.25%
2018/09/27	0	0.00	0.2	74.70	74.90	-0.2	2,000	-0.01%
2018/09/26	1	74.10	1	75.10	73.40	0	1,980	0.00%
2018/09/25	0	0.00	3	75.00	75.20	-3	1,964	-0.15%
2018/09/21	4	74.80	3	74.87	75.10	1	1,938	0.05%
2018/09/20	3	74.50	4	74.55	74.10	-1	1,904	-0.05%
2018/09/19	7	73.91	3	73.37	72.60	4	1,830	0.22%
2018/09/18	2	73.90	5	74.62	74.10	-3	1,753	-0.17%
2018/09/17	3	71.63	4	72.40	72.50	-1	1,596	-0.06%
2018/09/13	0	0.00	2	68.55	68.10	-2	1,496	-0.13%
2018/09/12	5	69.56	0	0.00	69.00	5	1,486	0.34%
2018/09/11	1	69.80	0	0.00	70.00	1	1,476	0.07%
2018/09/07	1	70.80	4	70.77	70.80	-3	1,430	-0.21%
2018/09/06	1	71.50	1	72.60	71.80	0	1,407	0.00%
2018/09/05	2	73.50	11	72.68	71.90	-9	1,384	-0.65%
2018/09/04	1	69.30	0	0.00	69.20	1	1,313	0.08%
2018/08/30	1	69.00	0	0.00	68.90	1	1,365	0.07%
2018/08/22	1	68.40	0	0.00	68.30	1	1,426	0.07%
2018/08/21	2	68.00	0	0.00	68.50	2	1,428	0.14%
2018/08/13	3	71.00	0	0.00	72.00	3	1,495	0.20%
2018/08/06	4	79.38	2	80.45	79.10	2	1,475	0.14%
2018/08/03	1	79.30	4	78.58	79.00	-3	1,436	-0.21%
2018/07/27	0	0.00	6	76.83	76.90	-6	1,476	-0.41%
2018/07/25	1	75.60	0	0.00	75.50	1	1,485	0.07%
2018/07/23	0	0.00	2	78.10	78.20	-2	1,449	-0.14%
2018/07/20	0	0.00	1	78.10	77.20	-1	1,449	-0.07%
2018/07/18	2	77.10	10	77.60	77.60	-8	1,464	-0.55%
2018/07/17	4	76.40	1	76.00	77.00	3	1,424	0.21%
2018/07/12	0	0.00	1	75.20	75.40	-1	1,503	-0.07%
2018/07/10	1	74.90	0	0.00	74.80	1	1,533	0.07%
2018/07/06	0	0.00	1	73.30	73.90	-1	1,524	-0.07%
2018/07/05	0	0.00	8	72.30	71.70	-8	1,502	-0.53%
2018/07/04	1	72.30	0	0.00	71.20	1	1,515	0.07%
2018/07/02	1	71.70	0	0.00	71.60	1	1,539	0.06%
2018/06/19	0	0.00	1	74.20	73.80	-1	1,641	-0.06%
2018/06/14	2	73.60	0	0.00	73.50	2	1,642	0.12%
2018/06/13	1	74.00	0	0.00	73.90	1	1,650	0.06%
2018/06/12	1	73.70	0	0.00	73.70	1	1,682	0.06%
2018/06/08	2	74.90	2	75.15	74.50	0	1,697	0.00%
2018/06/06	0	0.00	1	74.00	74.00	-1	1,693	-0.06%
2018/06/05	1	73.50	0	0.00	73.60	1	1,711	0.06%
2018/06/01	1	73.70	0	0.00	72.80	1	1,727	0.06%
2018/05/23	0	0.00	1	70.50	70.10	-1	1,784	-0.06%
2018/05/22	14	70.63	13	70.92	69.70	1	1,782	0.06%
2018/05/21	59	69.96	61	70.21	71.50	-2	1,742	-0.11%
2018/05/18	0	0.00	2	68.00	68.00	-2	1,704	-0.12%
2018/05/16	1	67.50	0	0.00	66.90	1	1,707	0.06%
2018/05/15	1	67.10	1	66.80	67.90	0	1,690	0.00%
2018/05/14	1	65.90	0	0.00	66.10	1	1,692	0.06%
2018/05/10	4	66.28	1	66.50	66.00	3	1,672	0.18%
2018/05/08	0	0.00	2	68.20	68.10	-2	1,622	-0.12%
2018/05/07	1	69.50	4	69.50	69.70	-3	1,607	-0.19%
2018/05/02	1	70.00	0	0.00	70.40	1	1,636	0.06%
2018/04/24	5	69.86	0	0.00	69.70	5	1,633	0.31%
2018/04/23	1	69.50	2	69.25	69.50	-1	1,602	-0.06%
2018/04/20	1	69.50	0	0.00	69.00	1	1,594	0.06%
2018/04/19	1	71.70	5	72.10	71.40	-4	1,519	-0.26%
2018/04/18	1	72.80	1	72.90	72.70	0	1,468	0.00%
2018/04/17	0	0.00	1	73.50	73.50	-1	1,453	-0.07%
2018/04/13	1	76.00	0	0.00	75.90	1	1,416	0.07%
2018/04/12	1	76.00	0	0.00	76.30	1	1,415	0.07%
2018/04/11	1	76.40	0	0.00	76.00	1	1,430	0.07%
2018/04/10	6	76.70	0	0.00	76.60	6	1,465	0.41%
2018/04/02	0	0.00	5	79.10	79.00	-5	1,435	-0.35%
2018/03/31	1	77.00	0	0.00	77.70	1	1,402	0.07%
2018/03/30	2	76.60	0	0.00	76.40	2	1,397	0.14%
2018/03/28	0	0.00	5	75.90	76.00	-5	1,385	-0.36%
2018/03/26	1	77.30	0	0.00	77.30	1	1,337	0.07%
2018/03/23	1	77.60	0	0.00	77.50	1	1,326	0.08%
2018/03/16	5	80.22	0	0.00	79.80	5	1,259	0.40%
2018/03/14	3	78.87	0	0.00	79.00	3	1,208	0.25%
2018/03/13	1	79.10	0	0.00	79.10	1	1,194	0.08%
2018/03/12	1	78.90	0	0.00	78.80	1	1,181	0.08%
2018/03/08	2	78.25	1	78.60	78.90	1	1,152	0.09%
2018/03/07	7	78.23	5	78.70	78.00	2	1,145	0.17%
2018/03/06	3	79.00	2	78.25	78.10	1	1,127	0.09%
2018/03/05	2	78.85	2	78.55	78.50	0	1,103	0.00%
2018/03/01	1	80.10	0	0.00	80.10	1	1,068	0.09%
2018/02/06	1	82.80	0	0.00	81.30	1	1,120	0.09%
2018/01/25	10	86.40	0	0.00	86.40	10	1,162	0.86%
2018/01/24	2	87.70	0	0.00	88.20	2	1,161	0.17%