啟碁 (6285)-元大-復北券商分點個股進出

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
147.0
漲跌
▼3.5
漲幅
-2.33%
成交量
2,478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－元大-復北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	147.51	0	0.00	147.00	1	7,463	0.01%
2024/04/24	0	0.00	5	149.99	150.50	-5	7,496	-0.07%
2024/04/23	0	146.00	2	144.00	144.00	-2	7,528	-0.03%
2024/04/22	0	0.00	3	144.83	144.00	-3	7,597	-0.04%
2024/04/19	5	147.30	1	146.50	147.00	4	7,575	0.05%
2024/04/18	6	145.34	0	0.00	148.00	6	7,514	0.08%
2024/04/17	12	148.92	1	146.50	146.50	11	7,501	0.15%
2024/04/16	20.1	148.62	0	152.00	149.50	20	7,463	0.27%
2024/04/15	7	152.64	1	153.50	152.50	6	7,438	0.08%
2024/04/12	1.1	154.11	0	0.00	154.50	1.1	7,427	0.01%
2024/04/11	0	156.00	1	156.00	156.00	-1	7,396	-0.01%
2024/04/10	0.1	156.33	0	0.00	156.50	0.1	7,416	0.00%
2024/04/09	3	156.67	0	0.00	156.50	3	7,438	0.04%
2024/04/08	1	157.00	3	157.50	157.50	-2	7,469	-0.03%
2024/04/03	0.2	156.50	0	0.00	157.50	0.2	7,497	0.00%
2024/04/02	1	156.46	1	156.50	157.50	0	7,565	0.00%
2024/04/01	0	0.00	3.1	155.02	155.50	-3.1	7,568	-0.04%
2024/03/29	3	152.33	5	155.20	155.00	-2	7,680	-0.03%
2024/03/28	6.1	155.49	1	155.50	154.50	5.1	7,549	0.07%
2024/03/27	0	150.00	6	154.83	156.00	-6	7,564	-0.08%
2024/03/26	2.1	149.97	3	149.33	149.50	-0.9	7,667	-0.01%
2024/03/25	3.2	152.06	1	152.00	151.50	2.2	7,776	0.03%
2024/03/22	2	155.00	4	154.75	154.00	-2	7,977	-0.03%
2024/03/21	7.1	154.63	3	154.33	153.50	4.1	8,085	0.05%
2024/03/20	5	159.91	3	162.50	157.50	2	8,114	0.02%
2024/03/19	2	160.50	12	160.00	161.00	-10	8,335	-0.12%
2024/03/18	4	155.25	3	157.33	157.50	1	8,815	0.01%
2024/03/15	5	154.30	4	157.00	154.50	1	9,454	0.01%
2024/03/14	8	156.88	12	159.92	155.50	-4	9,679	-0.04%
2024/03/13	4	156.25	20.3	154.80	156.00	-16.3	9,453	-0.17%
2024/03/12	1	144.50	5.1	148.61	150.00	-4.1	9,228	-0.04%
2024/03/11	8	142.32	2	142.77	143.00	6	9,176	0.07%
2024/03/08	5.2	147.85	8.3	147.34	143.50	-3.1	9,265	-0.03%
2024/03/07	8	153.67	1	150.00	150.00	7	9,434	0.07%
2024/03/06	3	155.35	2	157.75	154.50	1	9,335	0.01%
2024/03/05	2.3	156.85	4	156.88	157.00	-1.7	9,277	-0.02%
2024/03/04	2.1	156.29	9	155.50	156.50	-6.9	9,228	-0.07%
2024/03/01	0.1	152.50	7	153.50	152.50	-7	9,124	-0.08%
2024/02/29	1	153.48	2	152.75	153.50	-1	9,171	-0.01%
2024/02/27	10.1	156.03	6.4	153.36	153.00	3.7	9,163	0.04%
2024/02/26	9	156.67	13.2	157.80	156.00	-4.2	9,082	-0.05%
2024/02/23	19	156.76	20.1	156.89	156.00	-1.1	9,025	-0.01%
2024/02/22	15	153.73	7.9	153.68	156.50	7.1	8,926	0.08%
2024/02/20	0	0.00	1	148.00	145.50	-1	8,678	-0.01%
2024/02/19	3	146.67	10.1	146.32	147.00	-7.1	8,706	-0.08%
2024/02/16	0.1	141.50	0	0.00	143.00	0.1	8,673	0.00%
2024/02/15	1.1	141.55	1	142.50	141.50	0.1	8,689	0.00%
2024/02/05	3	141.50	0.6	142.00	141.50	2.4	8,698	0.03%
2024/02/02	5.1	142.91	0	0.00	144.00	5.1	8,721	0.06%
2024/01/30	9.1	144.79	5	144.90	144.00	4.1	8,981	0.05%
2024/01/29	0.5	146.03	1	146.50	146.00	-0.5	9,093	-0.01%
2024/01/26	1.1	144.00	0	0.00	144.50	1.1	9,440	0.01%
2024/01/25	1.1	145.55	1.5	145.83	145.50	-0.4	9,529	0.00%
2024/01/24	0	0.00	2	147.25	146.50	-2	9,653	-0.02%
2024/01/23	8.3	147.66	15.3	147.47	148.50	-7	9,692	-0.07%
2024/01/22	12.2	143.63	6.3	145.34	143.50	6	9,638	0.06%
2024/01/19	24	144.67	12.1	144.44	143.00	11.9	9,513	0.13%
2024/01/18	6.1	149.75	3	150.01	150.00	3	9,211	0.03%
2024/01/17	6.6	154.44	1	153.00	151.50	5.6	9,237	0.06%
2024/01/16	6	155.75	0.1	157.50	156.50	5.9	9,180	0.06%
2024/01/15	0	0.00	2	153.50	152.50	-2	9,096	-0.02%
2024/01/12	5	150.00	0	0.00	148.50	5	9,105	0.06%
2024/01/11	2	150.00	0	0.00	150.00	2	9,118	0.02%
2024/01/10	2.7	148.73	0	0.00	149.50	2.7	9,189	0.03%
2024/01/09	6	152.08	0	0.00	151.00	6	9,200	0.07%
2024/01/08	0	152.00	0.1	151.50	151.50	0	9,230	0.00%
2024/01/05	0	0.00	1	154.50	152.50	-1	9,354	-0.01%
2024/01/04	1	152.00	1	154.00	152.50	0	9,493	0.00%
2024/01/03	1	155.00	3	155.17	155.00	-2	9,529	-0.02%
2024/01/02	1.1	155.90	12	156.33	157.50	-10.9	9,552	-0.11%
2023/12/29	1	156.02	0.8	157.00	156.00	0.3	9,585	0.00%
2023/12/28	1.1	158.91	0	0.00	159.00	1.1	9,660	0.01%
2023/12/27	2	157.50	4.1	157.64	158.50	-2.1	9,767	-0.02%
2023/12/26	1.3	157.20	2.1	158.48	157.50	-0.9	9,812	-0.01%
2023/12/25	1	153.50	0	0.00	152.50	1	9,759	0.01%
2023/12/22	0	0.00	1	156.47	153.00	-1	9,851	-0.01%
2023/12/21	3.3	152.36	3.1	153.13	152.00	0.3	9,821	0.00%
2023/12/20	4	156.13	0	0.00	156.50	4	9,718	0.04%
2023/12/19	2.9	156.73	8.4	157.72	157.00	-5.5	9,785	-0.06%
2023/12/18	2.1	165.24	2	165.50	164.00	0.1	9,908	0.00%
2023/12/15	19	168.57	21	165.90	165.50	-2	9,963	-0.02%
2023/12/14	24.1	167.60	19.4	167.91	167.50	4.7	10,063	0.05%
2023/12/13	29	165.12	24.6	166.14	167.00	4.4	9,718	0.05%
2023/12/12	23.2	157.73	15.4	157.33	155.50	7.8	9,115	0.09%
2023/12/11	5.4	147.99	18.3	145.72	149.50	-12.9	8,624	-0.15%
2023/12/08	1.5	140.50	4.5	140.86	140.50	-2.9	8,481	-0.03%
2023/12/07	0.1	137.35	1	138.50	136.50	-0.9	8,494	-0.01%
2023/12/06	4	139.00	1	139.00	138.00	3	8,719	0.03%
2023/12/05	1.1	136.62	3.4	138.30	139.50	-2.3	8,880	-0.03%
2023/12/04	9	141.83	13	142.42	139.50	-4	9,074	-0.04%
2023/12/01	0	0.00	6	137.42	136.50	-6	9,253	-0.06%
2023/11/30	1	136.00	0	0.00	136.50	1	9,334	0.01%
2023/11/29	2	137.25	2	137.75	138.00	0	9,383	0.00%
2023/11/28	0	0.00	3	136.00	136.50	-3	9,572	-0.03%
2023/11/27	5	133.40	2	134.50	133.00	3	9,809	0.03%
2023/11/24	3	137.00	1	138.50	136.50	2	9,961	0.02%
2023/11/22	3	142.83	6	142.25	143.00	-3	10,299	-0.03%
2023/11/21	5	142.50	8.1	142.63	143.00	-3.1	10,447	-0.03%
2023/11/20	3	138.00	124	137.43	138.00	-121	10,759	-1.12%	大賣/鉅額交易
2023/11/17	5	136.80	0	0.00	136.50	5	11,114	0.05%
2023/11/16	2	135.75	3	137.83	139.00	-1	11,374	-0.01%
2023/11/15	19	136.82	1	137.00	136.00	18	11,832	0.15%
2023/11/14	12	138.00	0	0.00	138.00	12	12,056	0.10%
2023/11/13	4	137.88	0	0.00	138.00	4	12,445	0.03%
2023/11/10	2	138.25	3	138.67	137.00	-1	12,513	-0.01%
2023/11/09	6	138.33	0	0.00	137.00	6	12,633	0.05%
2023/11/08	0	0.00	1.4	138.14	139.00	-1.4	12,625	-0.01%
2023/11/06	4	139.12	0	0.00	138.50	4	13,040	0.03%
2023/11/03	5	138.20	9.1	139.00	139.00	-4	13,068	-0.03%
2023/11/02	1	131.50	11.2	134.88	135.50	-10.2	13,063	-0.08%
2023/11/01	5	122.11	52	121.75	123.50	-47	13,255	-0.35%
2023/10/31	5	130.10	1.1	127.73	127.50	3.9	13,408	0.03%
2023/10/30	1	131.00	7	131.71	132.00	-6	14,000	-0.04%
2023/10/27	3	128.83	2.3	130.11	129.00	0.8	14,755	0.01%
2023/10/26	1	130.00	0.1	130.00	129.50	1	15,216	0.01%
2023/10/25	1.3	132.52	5	132.10	132.50	-3.7	15,221	-0.02%
2023/10/24	0	0.00	3	127.17	128.00	-3	15,214	-0.02%
2023/10/23	2	125.50	0	0.00	125.50	2	15,297	0.01%
2023/10/20	1	126.99	1	125.50	126.00	0	15,468	0.00%
2023/10/19	1	127.00	2	128.00	128.00	-1	15,625	-0.01%
2023/10/18	5.1	126.42	7	126.29	126.00	-1.9	15,792	-0.01%
2023/10/17	2.2	130.31	3	132.83	130.00	-0.8	15,881	-0.01%
2023/10/16	4.1	131.01	1	132.00	130.00	3.1	16,291	0.02%
2023/10/13	8	136.63	14.1	135.83	135.50	-6.1	16,830	-0.04%
2023/10/12	4	133.00	7.2	132.51	133.00	-3.2	17,006	-0.02%
2023/10/11	20.1	129.35	5	128.80	128.00	15.1	17,182	0.09%
2023/10/06	6	129.84	0	0.00	130.00	6	17,736	0.03%
2023/10/05	7.2	130.81	4.1	132.59	130.00	3	18,185	0.02%
2023/10/04	17.2	130.70	5.4	130.91	130.50	11.8	18,717	0.06%
2023/10/03	6	134.50	6	134.25	133.00	0	19,190	0.00%
2023/10/02	7	137.08	15.3	137.63	137.00	-8.3	19,328	-0.04%
2023/09/28	8	137.06	3	137.67	138.00	5	19,577	0.03%
2023/09/27	15.1	136.10	6.3	136.24	137.00	8.8	20,119	0.04%
2023/09/26	12	140.33	13	139.58	139.00	-1	20,268	0.00%
2023/09/25	3	141.00	4	141.50	141.00	-1	20,610	0.00%
2023/09/22	27.1	137.89	36.1	138.52	139.00	-9	20,672	-0.04%
2023/09/21	70.1	140.76	66.4	139.28	138.00	3.7	20,718	0.02%
2023/09/20	8.1	148.08	0.2	149.00	148.00	7.9	20,613	0.04%
2023/09/19	6.1	151.53	4.1	153.50	154.00	2	20,440	0.01%
2023/09/18	0	0.00	26	145.69	147.00	-26	20,130	-0.13%
2023/09/15	6	147.08	4	147.50	147.00	2	20,113	0.01%
2023/09/14	9	144.61	15.8	143.77	146.50	-6.8	20,058	-0.03%
2023/09/13	6.1	138.10	23	139.50	140.00	-16.9	19,997	-0.08%
2023/09/12	2	141.25	9.5	139.76	142.00	-7.5	19,843	-0.04%
2023/09/11	9.5	143.32	6	143.50	142.00	3.5	19,768	0.02%
2023/09/08	2.3	138.21	3.4	142.06	143.00	-1.1	19,591	-0.01%
2023/09/07	26.2	141.45	9.7	142.80	142.00	16.5	19,493	0.08%
2023/09/06	26.2	140.34	10.6	140.76	140.50	15.7	19,252	0.08%
2023/09/05	4	132.38	6.2	132.65	132.00	-2.2	18,930	-0.01%
2023/09/04	4	128.88	4.3	129.59	130.00	-0.2	19,147	0.00%
2023/09/01	37.5	131.31	16	130.31	129.50	21.5	19,178	0.11%
2023/08/31	16	134.44	10.7	134.59	134.00	5.3	19,038	0.03%
2023/08/30	14.6	129.59	2	129.50	131.00	12.6	18,829	0.07%
2023/08/29	8.1	129.14	9	130.00	130.50	-0.9	18,716	0.00%
2023/08/28	4	128.50	1.1	129.36	128.00	2.9	18,495	0.02%
2023/08/25	11	126.31	8.1	127.25	128.00	3	18,358	0.02%
2023/08/24	30.3	130.27	42.1	129.53	127.50	-11.8	18,178	-0.06%
2023/08/23	33.8	127.36	17.5	127.43	127.00	16.2	17,756	0.09%
2023/08/22	6	124.66	7.1	123.00	123.00	-1.1	17,452	-0.01%
2023/08/21	14.4	125.23	25.4	123.53	124.00	-11	17,223	-0.06%
2023/08/18	11.8	119.63	59	120.33	117.50	-47.2	16,720	-0.28%
2023/08/17	26.5	121.92	22.5	121.78	123.00	4	16,510	0.02%
2023/08/16	5.2	117.84	2	118.00	118.50	3.2	16,129	0.02%
2023/08/15	61.3	117.12	10	117.30	117.50	51.3	16,085	0.32%
2023/08/14	17.1	118.29	16.5	116.90	118.00	0.6	16,066	0.00%
2023/08/11	30	120.00	6.4	120.22	119.00	23.6	16,117	0.15%
2023/08/10	6.6	116.81	3.1	116.53	115.50	3.5	15,880	0.02%
2023/08/09	6.5	117.21	7	117.64	118.00	-0.5	15,674	0.00%
2023/08/08	13.5	119.54	11	118.73	118.00	2.5	15,831	0.02%
2023/08/07	10	117.95	9.4	118.58	120.50	0.6	15,971	0.00%
2023/08/04	9.5	116.43	16.2	117.00	118.00	-6.7	15,753	-0.04%
2023/08/02	18.5	115.22	15	113.53	113.50	3.5	15,506	0.02%
2023/08/01	11.5	119.01	14.2	118.43	120.00	-2.7	14,885	-0.02%
2023/07/31	21.3	113.09	12.1	112.27	111.50	9.1	14,092	0.06%
2023/07/28	0.1	109.00	4	108.63	109.50	-3.9	13,660	-0.03%
2023/07/27	2	108.25	0	0.00	108.00	2	13,657	0.01%
2023/07/26	2	108.50	2	107.50	107.50	0	13,667	0.00%
2023/07/25	4.1	109.86	0	0.00	109.00	4.1	13,617	0.03%
2023/07/24	13	112.11	10.3	111.98	112.00	2.7	13,484	0.02%
2023/07/21	4.2	107.60	9.2	108.85	109.00	-5	13,341	-0.04%
2023/07/20	6	110.50	6	110.75	109.00	0	13,231	0.00%
2023/07/19	8.4	113.22	121.5	110.79	110.00	-113.1	13,099	-0.86%	大賣/鉅額交易
2023/07/18	23.1	119.09	16.1	120.61	117.00	7	12,825	0.05%
2023/07/17	21	117.55	19.2	117.69	118.00	1.8	12,373	0.01%
2023/07/14	11.1	115.60	10.6	116.84	117.00	0.5	12,227	0.00%
2023/07/13	37.1	119.81	37.1	118.22	115.50	0	12,008	0.00%
2023/07/12	23.2	115.95	8	115.94	116.00	15.2	11,570	0.13%
2023/07/11	21.1	117.62	18.6	118.86	121.00	2.5	11,305	0.02%
2023/07/10	20	110.63	16	112.29	113.00	4	10,783	0.04%
2023/07/07	27	108.63	24	107.71	107.00	3	10,256	0.03%
2023/07/06	13	107.65	3	107.67	107.50	10	10,042	0.10%
2023/07/05	12	108.13	17	107.65	106.00	-5	9,920	-0.05%
2023/07/04	10.1	100.49	5.7	101.24	103.50	4.4	9,357	0.05%
2023/07/03	34.4	101.43	23	99.94	102.50	11.4	9,283	0.12%
2023/06/30	5	96.00	3	96.80	95.30	2	9,204	0.02%
2023/06/29	12.1	96.84	22	97.10	96.50	-9.9	9,636	-0.10%
2023/06/28	26	96.71	16.4	95.50	94.30	9.6	9,437	0.10%
2023/06/27	0	0.00	3	92.63	92.60	-3	9,333	-0.03%
2023/06/26	2.2	94.12	2	93.50	93.30	0.2	9,400	0.00%
2023/06/21	6	94.50	2	94.65	94.20	4	9,396	0.04%
2023/06/20	1.1	94.80	4	94.68	95.10	-3	9,327	-0.03%
2023/06/19	3	95.87	2	95.05	95.60	1	9,248	0.01%
2023/06/16	1	93.70	2.1	93.10	94.00	-1.1	9,060	-0.01%
2023/06/15	1	92.98	0	0.00	92.60	1	8,933	0.01%
2023/06/13	15.4	91.66	8.2	91.58	91.80	7.2	8,846	0.08%
2023/06/12	11	91.35	2.4	91.71	91.00	8.7	8,776	0.10%
2023/06/09	10	91.28	3	91.10	90.30	7	8,679	0.08%
2023/06/08	8	91.72	6.1	91.90	90.00	1.9	8,604	0.02%
2023/06/07	4	89.48	2.6	88.90	90.10	1.4	8,341	0.02%
2023/06/06	3.2	87.51	2.1	87.57	87.40	1.2	8,317	0.01%
2023/06/05	0	0.00	10	88.71	88.50	-10	8,349	-0.12%
2023/06/02	3	88.43	3.4	88.26	88.50	-0.4	8,443	-0.01%
2023/06/01	3	88.40	4.2	88.41	88.30	-1.2	8,382	-0.01%
2023/05/31	0	0.00	0.2	88.27	87.50	-0.2	8,357	0.00%
2023/05/30	2.1	87.13	3	87.47	87.30	-0.9	8,287	-0.01%
2023/05/29	3	87.40	7	87.26	87.50	-4	8,284	-0.05%
2023/05/26	7	86.10	1	86.00	86.00	6	8,246	0.07%
2023/05/25	4	85.25	5	85.50	85.50	-1	8,211	-0.01%
2023/05/24	4	85.00	2	85.55	85.40	2	8,184	0.02%
2023/05/23	11.1	85.02	2	85.40	84.80	9.1	8,214	0.11%
2023/05/22	5	84.96	3	84.73	85.20	2	8,177	0.02%
2023/05/19	2	84.20	4	84.33	84.10	-2	8,144	-0.02%
2023/05/18	3	84.33	5	84.58	84.30	-2	8,123	-0.02%
2023/05/17	18.1	84.20	3	84.20	84.10	15.1	8,018	0.19%
2023/05/16	0	86.05	4	86.50	86.60	-4	7,848	-0.05%
2023/05/15	0	83.90	3	83.70	84.40	-3	7,823	-0.04%
2023/05/12	21.1	83.51	36.3	82.28	84.10	-15.2	7,828	-0.19%
2023/05/11	25.6	87.41	6.5	87.37	85.80	19.1	7,519	0.25%
2023/05/10	3	96.73	2	95.70	95.30	1	7,054	0.01%
2023/05/09	41	96.14	4	95.80	95.80	37	7,014	0.53%
2023/05/08	0	0.00	0.1	96.70	97.00	-0.1	6,966	0.00%
2023/05/04	13.1	95.32	0	0.00	95.60	13.1	7,035	0.19%
2023/05/03	10.1	95.22	0.1	95.70	94.70	10	7,062	0.14%
2023/05/02	20	95.10	0.1	95.10	94.90	19.9	7,062	0.28%
2023/04/28	3	92.60	0.2	92.85	92.40	2.8	7,018	0.04%
2023/04/26	1	91.20	0	0.00	91.30	1	6,898	0.01%
2023/04/25	1.3	90.77	9	89.94	90.00	-7.7	6,846	-0.11%
2023/04/24	5	92.32	1	92.30	92.30	4	6,757	0.06%
2023/04/21	10.1	94.13	8	92.91	92.50	2.1	6,713	0.03%
2023/04/20	11.2	97.89	2	96.80	97.10	9.2	6,542	0.14%
2023/04/19	4	99.93	2.1	100.48	100.50	1.9	6,415	0.03%
2023/04/18	1	98.40	6	97.73	97.70	-5	6,253	-0.08%
2023/04/17	6	99.22	2.6	99.06	98.60	3.4	6,160	0.06%
2023/04/14	15	99.57	5.6	99.35	99.20	9.4	5,981	0.16%
2023/04/13	4.4	96.61	2	95.90	95.90	2.4	5,721	0.04%
2023/04/12	4	98.43	3	98.47	98.50	1	5,627	0.02%
2023/04/11	2	98.95	1	98.70	98.40	1	5,599	0.02%
2023/04/10	14.1	99.74	10	99.60	99.30	4.1	5,571	0.07%
2023/04/07	0	100.50	1	100.00	99.90	-1	5,358	-0.02%
2023/04/06	5	101.00	4	101.25	101.00	1	5,321	0.02%
2023/03/31	17.1	103.18	14	103.11	103.50	3.1	5,153	0.06%
2023/03/30	9	102.44	60.4	101.62	103.50	-51.4	4,796	-1.07%
2023/03/29	2.7	93.70	12.1	93.86	94.40	-9.5	4,239	-0.22%
2023/03/28	9	92.48	3	93.63	91.70	6	4,164	0.14%
2023/03/27	1	90.50	25.3	92.04	92.80	-24.3	3,977	-0.61%
2023/03/23	1	89.20	1.2	89.03	89.60	-0.2	3,839	-0.01%
2023/03/22	0	0.00	3	88.50	88.50	-3	3,836	-0.08%
2023/03/21	0	0.00	0.2	87.85	88.00	-0.2	3,876	-0.01%
2023/03/20	2	87.15	0	0.00	87.10	2	3,888	0.05%
2023/03/17	2.2	86.73	1	86.90	86.60	1.2	4,046	0.03%
2023/03/16	6.2	87.42	31	86.35	86.00	-24.8	4,090	-0.61%
2023/03/15	6	88.70	0	0.00	88.50	6	4,156	0.14%
2023/03/14	24	87.66	4	88.15	87.80	20	4,240	0.47%
2023/03/13	4	87.03	11	86.75	88.20	-7	4,439	-0.16%
2023/03/10	0.1	87.63	2	87.70	86.50	-1.9	4,534	-0.04%
2023/03/09	1	90.80	5.5	90.31	88.40	-4.5	4,924	-0.09%
2023/03/08	7	89.26	0.6	89.80	88.70	6.4	4,935	0.13%
2023/03/07	14	89.72	12.4	89.37	89.40	1.7	4,936	0.03%
2023/03/06	13	87.22	2.8	87.19	87.30	10.2	4,812	0.21%
2023/03/01	2.1	83.16	2	84.45	84.30	0.1	5,100	0.00%
2023/02/23	0.3	84.47	10	84.30	84.30	-9.7	5,084	-0.19%
2023/02/22	0	84.30	10	84.30	84.20	-10	5,100	-0.20%
2023/02/21	2.3	85.40	2	85.25	85.20	0.3	5,137	0.01%
2023/02/20	1.1	86.80	0.2	86.80	86.30	0.9	5,182	0.02%
2023/02/17	11	87.31	1.2	87.78	87.60	9.8	5,220	0.19%
2023/02/16	0	0.00	3.2	87.38	87.60	-3.2	5,321	-0.06%
2023/02/15	12	87.26	58	86.39	86.30	-46	5,661	-0.81%
2023/02/14	3	86.50	0.5	86.80	86.70	2.5	6,298	0.04%
2023/02/13	2	85.25	7.2	84.38	86.20	-5.2	6,363	-0.08%
2023/02/10	2	83.10	42	83.97	83.30	-40	6,404	-0.62%
2023/02/09	0	0.00	2	85.00	85.20	-2	6,464	-0.03%
2023/02/08	9	85.97	7.1	86.27	85.70	1.9	6,498	0.03%
2023/02/07	21	85.92	5.1	86.39	86.00	15.9	6,765	0.24%
2023/02/06	0	0.00	0.2	85.50	85.50	-0.2	6,724	0.00%
2023/02/03	8	85.73	0.1	85.41	85.30	7.9	6,729	0.12%
2023/02/02	4	83.68	9.8	85.04	85.50	-5.8	6,701	-0.09%
2023/02/01	6	82.25	0.2	83.47	83.50	5.9	6,641	0.09%
2023/01/30	1	82.50	0	0.00	82.20	1	6,619	0.02%
2023/01/16	0	0.00	2	81.60	81.90	-2	6,761	-0.03%
2023/01/13	3	82.43	0	0.00	81.20	3	6,870	0.04%
2023/01/12	21	82.13	0.1	82.00	82.00	21	6,968	0.30%
2023/01/11	0	0.00	1	81.80	81.80	-1	6,995	-0.01%
2023/01/10	0.1	81.90	1	80.90	80.90	-1	7,083	-0.01%
2023/01/09	10	82.50	3.1	82.24	81.20	7	7,201	0.10%
2023/01/06	0	0.00	1.1	80.90	81.00	-1.1	7,412	-0.01%
2023/01/05	1.3	80.22	0	0.00	79.60	1.3	7,464	0.02%
2023/01/04	14	80.41	1.1	80.01	80.40	13	7,506	0.17%
2023/01/03	1	78.91	0	79.30	78.90	1	7,557	0.01%
2022/12/30	10.1	78.95	10	79.05	78.40	0.1	7,604	0.00%
2022/12/29	0.1	77.60	0	0.00	77.70	0.1	7,659	0.00%
2022/12/28	2.1	79.30	2	79.90	78.30	0.1	7,795	0.00%
2022/12/27	0.2	81.28	0	0.00	80.70	0.2	7,772	0.00%
2022/12/26	1	81.50	0	0.00	81.00	1	7,780	0.01%
2022/12/23	8.3	81.14	6	81.08	80.80	2.3	7,818	0.03%
2022/12/22	0	0.00	0.1	83.20	82.70	-0.1	7,859	0.00%
2022/12/21	0	82.90	1	82.90	82.50	-1	7,983	-0.01%
2022/12/20	10.3	83.18	10	83.40	81.60	0.3	8,097	0.00%
2022/12/19	3	84.03	1	83.60	83.90	2	8,108	0.02%
2022/12/16	2.4	85.09	0	0.00	84.80	2.4	8,167	0.03%
2022/12/15	4.1	86.64	0.2	87.00	86.90	4	8,218	0.05%
2022/12/14	8	85.95	0	0.00	86.40	8	8,229	0.10%
2022/12/13	2.2	87.08	1	85.40	85.00	1.2	8,287	0.01%
2022/12/12	0	0.00	2	87.10	87.10	-2	8,274	-0.02%
2022/12/09	8.3	87.17	3	86.93	86.70	5.3	8,287	0.06%
2022/12/08	1.1	88.09	0.2	88.90	89.80	0.8	8,206	0.01%
2022/12/07	6.1	89.35	34	88.17	88.10	-27.9	8,222	-0.34%
2022/12/06	2	91.85	2	90.05	89.60	0	8,345	0.00%
2022/12/05	6.2	93.67	11.1	93.65	91.60	-4.9	8,468	-0.06%
2022/12/02	3	92.07	4	91.83	92.20	-1	8,278	-0.01%
2022/12/01	8	90.16	35.4	90.62	92.10	-27.4	8,166	-0.34%
2022/11/30	8	86.03	4.1	86.09	86.30	3.9	7,734	0.05%
2022/11/29	5.1	85.98	7.1	85.92	85.70	-1.9	7,663	-0.03%
2022/11/28	1	84.21	0	0.00	84.70	1	7,567	0.01%
2022/11/25	1.3	85.73	0	0.00	84.00	1.3	7,572	0.02%
2022/11/24	5	85.68	0	0.00	85.50	5	7,515	0.07%
2022/11/23	1	84.40	5.5	84.70	86.00	-4.5	7,435	-0.06%
2022/11/22	1	81.60	1	83.30	82.90	0	7,289	0.00%
2022/11/21	2	83.15	3	82.77	82.70	-1	7,304	-0.01%
2022/11/18	1	82.80	1	82.30	82.10	0	7,399	0.00%
2022/11/17	4.1	82.20	9.2	82.23	82.30	-5.2	7,376	-0.07%
2022/11/16	16.3	81.60	10	81.42	81.00	6.3	7,310	0.09%
2022/11/15	6.2	81.99	2.3	81.98	81.80	4	7,232	0.05%
2022/11/14	2	82.55	1	82.40	82.40	1	7,210	0.01%
2022/11/11	28.4	84.34	5	84.82	82.60	23.4	7,216	0.32%
2022/11/10	30	88.83	30.1	89.22	84.60	-0.1	6,871	0.00%
2022/11/09	13.3	84.83	10	85.43	84.60	3.3	6,211	0.05%
2022/11/08	15.1	84.68	8	83.49	82.80	7.1	6,123	0.12%
2022/11/07	5	85.00	5.2	85.86	85.40	-0.2	6,095	0.00%
2022/11/03	10.2	85.15	6	85.68	83.70	4.2	6,417	0.07%
2022/11/02	0.2	83.63	0	0.00	84.00	0.2	6,263	0.00%
2022/11/01	0.1	84.00	0.3	84.10	84.30	-0.2	6,499	0.00%
2022/10/31	0.2	82.83	1	83.00	83.70	-0.9	6,804	-0.01%
2022/10/28	1.3	82.60	1	82.00	81.50	0.3	7,129	0.00%
2022/10/27	0.2	83.20	3	82.27	84.10	-2.8	7,101	-0.04%
2022/10/26	1.1	80.13	0	0.00	81.80	1.1	7,080	0.02%
2022/10/25	6.3	80.93	5	81.18	81.40	1.3	6,995	0.02%
2022/10/24	1	83.50	2	83.85	83.30	-1	6,903	-0.01%
2022/10/21	7.2	81.99	4	82.35	81.80	3.2	6,871	0.05%
2022/10/20	1	82.60	2.1	84.56	85.00	-1.1	6,801	-0.02%
2022/10/19	1	84.10	1	85.70	84.00	0	6,709	0.00%
2022/10/18	4.1	85.90	4	85.73	84.70	0.1	6,676	0.00%
2022/10/17	8.4	84.46	8	83.60	85.00	0.4	6,586	0.01%
2022/10/14	9	89.32	17.2	87.77	87.60	-8.2	6,479	-0.13%
2022/10/13	2.1	83.71	3	84.53	83.40	-0.9	6,250	-0.01%
2022/10/12	10	84.37	15	85.65	86.40	-5	6,183	-0.08%
2022/10/11	8.1	84.84	6	85.37	85.00	2.1	6,170	0.03%
2022/10/07	9.3	87.54	19	87.48	87.60	-9.7	6,194	-0.16%
2022/10/06	4	86.85	10	87.96	87.50	-6	6,207	-0.10%
2022/10/05	9	86.43	11.2	88.00	87.00	-2.2	6,160	-0.03%
2022/10/04	1	83.90	2.1	84.41	84.80	-1.1	5,993	-0.02%
2022/10/03	3	81.00	3	82.20	82.00	0	5,935	0.00%
2022/09/30	8	79.99	8	80.60	81.80	0	5,947	0.00%
2022/09/29	11	82.63	5	83.04	82.10	6	5,908	0.10%
2022/09/28	5.2	82.46	4	81.68	81.00	1.2	5,829	0.02%
2022/09/27	1	84.50	9.6	84.05	86.10	-8.6	5,690	-0.15%
2022/09/26	8.5	81.06	6	80.43	80.40	2.5	5,545	0.04%
2022/09/23	18.3	84.73	25.1	83.68	83.20	-6.9	5,512	-0.12%
2022/09/22	7	85.73	5.1	85.69	86.80	1.9	5,445	0.03%
2022/09/21	4.4	84.47	4	84.20	84.30	0.4	5,353	0.01%
2022/09/20	3	85.20	3.3	84.53	85.60	-0.3	5,336	0.00%
2022/09/19	11	82.42	6	82.67	82.60	5	5,269	0.09%
2022/09/16	5.1	83.82	4	84.10	83.70	1.1	5,295	0.02%
2022/09/15	7.2	85.06	4	85.88	84.20	3.2	5,277	0.06%
2022/09/14	5.2	84.14	16	83.89	85.00	-10.8	5,221	-0.21%
2022/09/13	31.4	87.29	5.1	86.40	85.90	26.3	5,147	0.51%
2022/09/12	7	87.74	14.8	87.32	89.10	-7.8	4,901	-0.16%
2022/09/08	2.3	83.31	3	84.30	83.20	-0.7	4,660	-0.01%
2022/09/07	0	0.00	6.2	82.66	83.00	-6.2	4,680	-0.13%
2022/09/06	2.3	81.54	3	82.63	81.30	-0.7	4,681	-0.01%
2022/09/05	5.3	83.26	2	84.85	82.80	3.3	4,673	0.07%
2022/09/02	2	84.24	8	84.81	83.50	-6	4,635	-0.13%
2022/09/01	5	83.52	12.1	83.64	83.80	-7.1	4,627	-0.15%
2022/08/31	1.1	84.50	4.2	84.98	85.00	-3.1	4,615	-0.07%
2022/08/30	2	84.50	1	84.70	84.40	1	4,586	0.02%
2022/08/29	4	80.90	9	81.88	82.60	-5	4,552	-0.11%
2022/08/26	18	84.62	0.3	84.04	83.80	17.7	4,518	0.39%
2022/08/25	0	0.00	13.7	84.47	84.70	-13.7	4,434	-0.31%
2022/08/24	1	81.90	0	0.00	82.20	1	4,300	0.02%
2022/08/23	0.2	80.40	0	0.00	80.60	0.2	4,256	0.00%
2022/08/22	2	80.85	1	80.90	81.30	1	4,234	0.02%
2022/08/19	6	82.95	3	84.00	82.20	3	4,177	0.07%
2022/08/18	2	82.75	6	83.02	84.20	-4	4,096	-0.10%
2022/08/17	28	81.71	1.3	81.91	82.40	26.7	3,962	0.67%
2022/08/16	1.2	80.64	9.2	81.21	81.20	-8	3,910	-0.21%
2022/08/15	1	80.70	1	80.32	80.90	0	3,887	0.00%
2022/08/12	4	81.10	2	81.70	81.30	2	3,845	0.05%
2022/08/11	6.1	81.14	4.2	82.35	81.50	1.9	3,784	0.05%
2022/08/10	11.2	82.57	18.1	82.64	82.20	-6.9	3,609	-0.19%
2022/08/09	1.1	80.78	8	80.88	81.00	-6.9	3,343	-0.21%
2022/08/08	15.3	80.11	10.1	80.55	80.90	5.2	3,214	0.16%
2022/08/05	2	77.55	14	78.63	79.00	-12	2,992	-0.40%
2022/08/04	0	0.00	2.1	75.88	76.20	-2.1	2,710	-0.08%
2022/08/03	1.3	73.42	0	0.00	72.90	1.3	2,402	0.05%
2022/08/02	0	0.00	0.1	73.10	73.90	-0.1	2,482	0.00%
2022/08/01	1	74.20	0	0.00	74.40	1	2,535	0.04%
2022/07/29	0	0.00	1	74.60	75.00	-1	2,702	-0.04%
2022/07/27	1	72.70	3	73.30	73.50	-2	2,887	-0.07%
2022/07/26	0	0.00	1	72.30	72.70	-1	2,920	-0.03%
2022/07/25	1	72.30	6.2	72.70	72.70	-5.2	3,014	-0.17%
2022/07/22	0	0.00	3.1	72.75	72.50	-3.1	3,124	-0.10%
2022/07/21	2	71.70	2	72.65	72.90	0	3,243	0.00%
2022/07/20	1	72.10	0	0.00	72.60	1	3,436	0.03%
2022/07/19	0	0.00	1	72.00	72.00	-1	3,482	-0.03%
2022/07/18	3	72.00	4	71.73	71.90	-1	3,588	-0.03%
2022/07/15	3	70.37	2	71.15	69.90	1	3,598	0.03%
2022/07/14	1.3	68.94	3	70.03	70.20	-1.8	3,534	-0.05%
2022/07/13	2	65.50	1	66.00	65.70	1	3,460	0.03%
2022/07/12	1	67.00	1	67.20	67.20	0	3,425	0.00%
2022/07/11	0.1	69.20	0	0.00	68.60	0.1	3,402	0.00%
2022/07/08	2	69.75	0	0.00	69.20	2	3,387	0.06%
2022/07/07	0	0.00	3	66.82	68.90	-3	3,343	-0.09%
2022/07/06	0	0.00	7	64.64	64.60	-7	3,310	-0.21%
2022/07/04	3	62.30	0	0.00	62.50	3	3,317	0.09%
2022/07/01	5	64.92	1	64.70	63.80	4	3,295	0.12%
2022/06/30	0.1	68.80	1	68.80	69.20	-0.9	3,249	-0.03%
2022/06/29	1	69.80	0	69.90	70.40	1	3,224	0.03%
2022/06/24	2	70.75	3	70.47	69.90	-1	3,162	-0.03%
2022/06/23	0	0.00	0.1	69.00	69.20	-0.1	3,077	0.00%
2022/06/22	0	0.00	0.1	68.92	68.40	-0.1	3,059	0.00%
2022/06/21	0	0.00	0.2	67.82	68.50	-0.2	3,030	-0.01%
2022/06/20	0	0.00	1	67.10	66.10	-1	3,017	-0.03%
2022/06/17	1.2	67.78	0.2	67.82	67.60	1.1	3,004	0.04%
2022/06/16	0	69.80	0	0.00	67.80	0	2,982	0.00%
2022/06/15	0	0.00	2	68.50	68.50	-2	2,925	-0.07%
2022/06/07	0	0.00	10	64.95	64.60	-10	2,771	-0.36%
2022/06/06	12	65.14	2	64.75	65.30	10	2,761	0.36%
2022/05/31	0	0.00	3	64.57	64.80	-3	2,770	-0.11%
2022/05/26	0	62.60	0	0.00	62.30	0	2,737	0.00%
2022/05/24	0	63.10	0	0.00	62.50	0	2,747	0.00%
2022/05/23	2	63.95	0	0.00	63.70	2	2,731	0.07%
2022/05/20	1	62.60	7	62.60	62.50	-6	2,714	-0.22%
2022/05/18	0.1	63.50	0	0.00	63.80	0.1	2,675	0.00%
2022/05/17	2	63.40	0	0.00	63.50	2	2,629	0.08%
2022/05/16	2	64.00	0	0.00	63.90	2	2,607	0.08%
2022/05/10	1	61.80	0	0.00	62.70	1	2,476	0.04%
2022/05/09	0.1	63.60	5	63.82	63.00	-4.9	2,394	-0.20%
2022/05/06	16.5	66.60	5	66.62	65.60	11.5	2,317	0.50%
2022/05/05	7.1	72.26	39	72.14	70.10	-31.9	2,151	-1.48%
2022/05/04	2	75.80	1	76.00	75.20	1	1,937	0.05%
2022/05/03	2	77.20	0	0.00	76.00	2	1,921	0.10%
2022/04/29	17	77.16	14	77.11	76.70	3	1,867	0.16%
2022/04/28	10	75.80	3	75.40	75.60	7	1,810	0.39%
2022/04/27	2	74.95	2	76.20	75.00	0	1,731	0.00%
2022/04/26	3	77.17	32	78.40	76.30	-29	1,662	-1.74%
2022/04/25	6	76.75	39	77.30	76.90	-33	1,434	-2.30%
2022/04/22	1	75.00	1.1	76.75	77.10	-0.1	1,353	-0.01%
2022/04/21	0	0.00	1.1	75.22	75.90	-1.1	1,245	-0.08%
2022/04/20	7	73.90	1.4	73.68	74.10	5.6	1,182	0.47%
2022/04/15	0	71.10	1	70.70	71.10	-1	1,185	-0.08%
2022/04/13	0	0.00	0.1	72.00	71.70	-0.1	1,223	-0.01%
2022/04/12	1	72.00	1	72.10	71.30	0	1,258	0.00%
2022/04/11	0	0.00	2.6	72.44	71.80	-2.6	1,281	-0.20%
2022/04/08	0	0.00	1.1	72.47	72.10	-1.1	1,286	-0.09%
2022/04/01	0	0.00	1	70.80	71.90	-1	1,418	-0.07%
2022/03/29	0	0.00	1	70.80	70.90	-1	1,529	-0.07%
2022/03/25	0	0.00	1	72.20	71.50	-1	1,554	-0.06%
2022/03/23	1	70.70	0	0.00	71.00	1	1,611	0.06%
2022/03/21	0	0.00	1	69.90	70.20	-1	1,849	-0.05%
2022/03/18	4.1	69.70	0	0.00	68.50	4.1	1,943	0.21%
2022/03/15	1	68.20	0	0.00	68.10	1	2,023	0.05%
2022/03/14	3	69.90	0	0.00	69.90	3	2,022	0.15%
2022/03/11	0	0.00	3	70.10	69.90	-3	2,041	-0.15%
2022/03/10	2	69.70	1	69.60	69.90	1	2,060	0.05%
2022/03/08	0	0.00	10	69.30	67.80	-10	2,101	-0.48%
2022/03/07	5	69.10	0	0.00	69.30	5	2,094	0.24%
2022/03/01	0	0.00	1	71.90	71.80	-1	2,162	-0.05%
2022/02/25	0.1	70.84	1	70.60	70.60	-0.9	2,177	-0.04%
2022/02/24	6	70.40	0	0.00	70.20	6	2,202	0.27%
2022/02/22	0	0.00	1	72.60	72.70	-1	2,258	-0.04%
2022/02/15	0	72.80	0	0.00	72.40	0	2,522	0.00%
2022/02/14	0	0.00	1	73.00	73.10	-1	2,694	-0.04%
2022/01/25	0	0.00	1	70.00	70.00	-1	3,443	-0.03%
2022/01/24	0.1	68.90	2	68.50	69.90	-2	3,521	-0.06%
2022/01/21	0.2	70.27	0	0.00	69.90	0.2	3,579	0.00%
2022/01/20	0.1	71.97	6	71.93	71.60	-5.9	3,622	-0.16%
2022/01/19	2.1	72.95	4	72.60	72.60	-2	3,750	-0.05%
2022/01/18	0.1	75.08	0	0.00	75.10	0.1	3,754	0.00%
2022/01/13	4	73.90	0	0.00	74.40	4	3,864	0.10%
2022/01/11	1.1	74.20	0	0.00	73.70	1.1	3,865	0.03%
2022/01/07	0.1	74.46	1	75.60	74.10	-0.9	3,836	-0.02%
2022/01/06	1	75.60	0	0.00	75.20	1	3,801	0.03%
2022/01/05	3	75.70	2	75.40	75.60	1	3,797	0.03%
2022/01/04	1.2	76.13	0	0.00	76.00	1.2	3,787	0.03%
2022/01/03	0.1	77.30	5	77.44	77.00	-5	3,788	-0.13%
2021/12/30	0	0.00	2	77.80	78.00	-2	3,799	-0.05%
2021/12/28	1	77.30	10	77.80	76.80	-9	3,765	-0.24%
2021/12/27	0	0.00	2	77.10	77.70	-2	3,700	-0.05%
2021/12/24	4	75.55	1	75.60	75.70	3	3,647	0.08%
2021/12/23	0	0.00	5	75.10	75.30	-5	3,654	-0.14%
2021/12/21	2	74.85	41	75.08	75.10	-39	3,732	-1.04%
2021/12/20	40	75.10	0	0.00	74.80	40	3,823	1.05%
2021/12/17	3	75.43	3	76.23	75.50	0	3,850	0.00%
2021/12/16	20	78.13	45	78.41	77.30	-25	3,896	-0.64%
2021/12/15	20	77.89	13.1	77.97	78.00	6.9	3,940	0.17%
2021/12/14	3	76.30	6	76.43	76.20	-3	3,805	-0.08%
2021/12/13	3	75.20	0	0.00	75.40	3	3,715	0.08%
2021/12/10	1	74.90	6	74.80	75.00	-5	3,698	-0.14%
2021/12/09	2	74.50	0	0.00	74.80	2	3,690	0.05%
2021/12/07	0	73.10	0	0.00	72.90	0	3,615	0.00%
2021/12/03	2	73.00	1	73.10	73.20	1	3,594	0.03%
2021/12/02	2	73.50	0	0.00	73.20	2	3,588	0.06%
2021/12/01	0	0.00	2	73.55	74.20	-2	3,562	-0.06%
2021/11/30	1	75.50	0.1	75.20	74.30	0.9	3,547	0.03%
2021/11/29	2	74.50	0	0.00	74.60	2	3,537	0.06%
2021/11/26	2	74.70	0	0.00	75.00	2	3,520	0.06%
2021/11/24	0	0.00	7	74.57	75.20	-7	3,505	-0.20%
2021/11/23	1	76.00	0	0.00	75.10	1	3,493	0.03%
2021/11/22	15	77.05	7	76.90	77.00	8	3,466	0.23%
2021/11/19	5	75.80	2	75.65	75.80	3	3,419	0.09%
2021/11/17	7	76.81	5.1	76.51	75.80	1.9	3,382	0.06%
2021/11/16	14	77.04	6	77.02	76.80	8	3,371	0.24%
2021/11/15	2	75.40	2	75.70	75.70	0	3,290	0.00%
2021/11/12	1	73.80	0	0.00	74.50	1	3,234	0.03%
2021/11/11	8.1	76.06	0	0.00	74.90	8.1	3,182	0.25%
2021/11/10	0	0.00	3	78.33	78.80	-3	3,037	-0.10%
2021/11/09	12	78.14	1	79.30	79.00	11	3,011	0.37%
2021/11/08	2	79.05	1	77.50	77.50	1	2,964	0.03%
2021/11/05	2	78.80	0	0.00	79.50	2	2,890	0.07%
2021/11/04	7.3	79.25	133	78.38	79.90	-125.7	2,813	-4.47%	大賣/鉅額交易
2021/11/03	13	79.15	17	78.77	78.20	-4	2,662	-0.15%
2021/11/02	2	77.70	1	77.40	76.00	1	2,444	0.04%
2021/11/01	5	78.98	7	78.49	78.60	-2	2,366	-0.08%
2021/10/29	0	0.00	2	77.80	77.50	-2	2,283	-0.09%
2021/10/28	1	77.10	1	77.40	77.50	0	2,244	0.00%
2021/10/27	4	76.38	12	76.67	77.30	-8	2,157	-0.37%
2021/10/26	1	75.60	9	74.80	75.00	-8	2,023	-0.40%
2021/10/25	8	74.76	4	74.38	74.90	4	2,002	0.20%
2021/10/22	0	0.00	2	72.20	72.40	-2	1,976	-0.10%
2021/10/21	1	71.20	2	71.80	70.50	-1	2,003	-0.05%
2021/10/18	1	69.90	0	0.00	70.00	1	2,161	0.05%
2021/10/14	1	70.60	0	0.00	70.70	1	2,383	0.04%
2021/10/12	1	71.90	0	0.00	71.10	1	2,657	0.04%
2021/10/07	0	0.00	2	73.05	73.50	-2	3,125	-0.06%
2021/10/05	0	0.00	1	72.30	72.00	-1	3,346	-0.03%
2021/10/01	265	71.10	0	0.00	70.60	265	3,394	7.81%	大買/鉅額交易
2021/09/30	1	71.90	2.1	72.04	73.10	-1.1	3,391	-0.03%
2021/09/29	2	71.80	0	0.00	72.10	2	3,414	0.06%
2021/09/28	0	0.00	1	73.60	72.90	-1	3,470	-0.03%
2021/09/27	18	75.90	11	74.55	74.30	7	3,501	0.20%
2021/09/24	2	74.40	1	75.50	74.40	1	3,447	0.03%
2021/09/23	0	0.00	1	74.30	74.20	-1	3,508	-0.03%
2021/09/22	1	74.60	7	73.71	74.90	-6	3,634	-0.17%
2021/09/17	1	71.00	2	72.10	72.50	-1	3,556	-0.03%
2021/09/15	0.1	70.00	0	0.00	70.10	0.1	3,556	0.00%
2021/09/14	0	0.00	4	70.00	70.60	-4	3,567	-0.11%
2021/09/08	3	69.40	0	0.00	69.30	3	3,582	0.08%
2021/09/06	0	0.00	6	70.60	70.70	-6	3,574	-0.17%
2021/09/02	0	0.00	2	70.70	70.30	-2	3,611	-0.06%
2021/09/01	1	71.10	1	71.30	71.40	0	3,611	0.00%
2021/08/31	1	72.50	0	0.00	72.40	1	3,594	0.03%
2021/08/30	130	71.82	1	72.50	71.90	129	3,588	3.60%	大買/鉅額交易
2021/08/24	0.2	70.50	0	0.00	70.00	0.2	3,580	0.00%
2021/08/23	0	0.00	1	69.80	70.50	-1	3,582	-0.03%
2021/08/20	100	68.10	4.4	68.08	67.80	95.6	3,572	2.68%
2021/08/19	7	68.97	0	0.00	68.10	7	3,555	0.20%
2021/08/16	3	68.67	1	69.00	69.50	2	3,534	0.06%
2021/08/13	1	71.00	2	70.45	70.50	-1	3,510	-0.03%
2021/08/12	0	0.00	2	71.15	71.20	-2	3,504	-0.06%
2021/08/11	0.1	72.00	0	0.00	72.20	0.1	3,500	0.00%
2021/08/10	0	0.00	1	72.90	72.90	-1	3,491	-0.03%
2021/08/09	4	72.63	6	71.90	72.00	-2	3,502	-0.06%
2021/08/05	0	0.00	7	73.40	73.30	-7	3,506	-0.20%
2021/08/03	4	73.20	1	73.30	73.30	3	3,616	0.08%
2021/07/30	1	74.20	1	75.00	74.20	0	3,582	0.00%
2021/07/29	101	76.10	0	0.00	76.00	101	3,604	2.80%	大買/鉅額交易
2021/07/28	3	75.87	21	75.43	76.10	-18	3,565	-0.50%
2021/07/27	3	77.83	0	0.00	77.60	3	3,546	0.08%
2021/07/26	16	79.53	0	0.00	79.10	16	3,527	0.45%
2021/07/23	2	79.50	13	79.10	78.60	-11	3,487	-0.32%
2021/07/22	1	78.40	1	78.70	79.10	0	3,545	0.00%
2021/07/21	4.2	76.87	7	77.83	76.90	-2.8	3,547	-0.08%
2021/07/20	9.6	79.23	1	78.90	79.10	8.6	3,441	0.25%
2021/07/19	8.3	79.85	7	80.30	80.50	1.3	3,404	0.04%
2021/07/16	7	80.21	7	80.16	79.80	0	3,355	0.00%
2021/07/15	11.2	79.15	14	79.47	78.80	-2.8	3,200	-0.09%
2021/07/14	9	78.83	12	78.23	79.00	-3	3,035	-0.10%
2021/07/13	7	76.90	36	77.04	77.00	-29	2,727	-1.06%
2021/07/12	0	0.00	9	74.34	74.70	-9	2,556	-0.35%
2021/07/09	2	74.06	0	0.00	74.80	2	2,564	0.08%
2021/07/08	3	76.57	2	76.35	75.70	1	2,555	0.04%
2021/07/07	6	75.80	5	75.96	76.30	1	2,540	0.04%
2021/07/06	5	75.42	1	75.60	75.10	4	2,539	0.16%
2021/07/05	30	76.89	8	77.13	76.80	22	2,552	0.86%
2021/07/02	15	76.79	16	76.61	76.20	-1	2,501	-0.04%
2021/07/01	4	76.13	1	75.90	75.40	3	2,448	0.12%
2021/06/30	4	75.85	6	75.72	76.00	-2	2,421	-0.08%
2021/06/29	17	74.94	26	74.91	76.00	-9	2,314	-0.39%
2021/06/28	3	71.80	0	0.00	72.00	3	2,112	0.14%
2021/06/25	1	69.50	0.2	70.40	70.30	0.8	2,080	0.04%
2021/06/23	0	0.00	2	68.30	68.30	-2	2,070	-0.10%
2021/06/22	1	66.80	0	0.00	66.90	1	2,077	0.05%
2021/06/21	0.2	67.36	0	0.00	67.00	0.2	2,087	0.01%
2021/06/18	1	68.00	2.3	67.94	68.60	-1.3	2,109	-0.06%
2021/06/17	0	0.00	1	67.90	67.90	-1	2,137	-0.05%
2021/06/16	0	0.00	2	67.25	67.50	-2	2,179	-0.09%
2021/06/15	1.2	66.88	11	67.04	67.40	-9.9	2,275	-0.43%
2021/06/11	1.1	68.84	0	0.00	67.80	1.1	2,299	0.05%
2021/06/10	0	0.00	0.1	68.80	69.40	-0.1	2,301	0.00%
2021/06/09	0	0.00	1	67.40	66.50	-1	2,291	-0.04%
2021/06/07	1	65.60	0	0.00	66.00	1	2,328	0.04%
2021/06/04	0	0.00	0	66.40	65.90	0	2,346	0.00%
2021/06/03	5	66.80	0	0.00	66.60	5	2,363	0.21%
2021/06/02	5.1	67.49	0	0.00	66.90	5.1	2,384	0.21%
2021/06/01	0	0.00	0.2	67.80	67.50	-0.2	2,399	-0.01%
2021/05/31	0	0.00	0.2	66.50	66.20	-0.2	2,417	-0.01%
2021/05/28	0	0.00	1	66.20	66.20	-1	2,431	-0.04%
2021/05/27	1	64.80	0.7	65.51	65.60	0.3	2,454	0.01%
2021/05/25	6	64.80	0	0.00	65.00	6	2,537	0.24%
2021/05/24	0	63.80	0	0.00	63.70	0	2,608	0.00%
2021/05/20	1	63.10	0	0.00	62.90	1	2,651	0.04%
2021/05/19	1	62.10	0	0.00	62.50	1	2,681	0.04%
2021/05/17	5	59.91	2	61.00	61.00	3	2,733	0.11%
2021/05/14	1	64.00	0	0.00	64.30	1	2,711	0.04%
2021/05/12	9.2	62.34	0	0.00	62.20	9.2	2,669	0.34%
2021/05/11	0.3	67.38	4	66.80	66.70	-3.7	2,602	-0.14%
2021/05/10	1.1	69.02	0	0.00	69.00	1.1	2,582	0.04%
2021/05/07	0	0.00	3.5	70.04	70.40	-3.5	2,586	-0.13%
2021/05/05	1	70.80	7	70.70	70.10	-6	2,577	-0.23%
2021/05/04	2	69.70	1	69.80	70.70	1	2,596	0.04%
2021/05/03	4	74.13	0	0.00	72.20	4	2,631	0.15%
2021/04/29	1	75.00	2	74.40	74.40	-1	2,619	-0.04%
2021/04/28	6	76.20	7	76.74	75.90	-1	2,652	-0.04%
2021/04/27	2	74.90	9	74.28	75.10	-7	2,598	-0.27%
2021/04/26	3	72.23	0	0.00	72.30	3	2,558	0.12%
2021/04/23	10	71.49	0	0.00	72.00	10	2,577	0.39%
2021/04/22	10	73.50	6	72.40	72.70	4	2,565	0.16%
2021/04/21	3	74.17	0	0.00	74.20	3	2,530	0.12%
2021/04/20	2	74.80	2	74.70	74.60	0	2,572	0.00%
2021/04/19	7	75.09	1	75.50	74.90	6	2,604	0.23%
2021/04/16	0	0.00	2	75.75	75.00	-2	2,702	-0.07%
2021/04/15	5	73.78	0	0.00	73.70	5	2,689	0.19%
2021/04/14	0	0.00	3	75.20	74.70	-3	2,659	-0.11%
2021/04/13	1	76.00	10	76.20	74.80	-9	2,693	-0.33%
2021/04/09	3	76.57	2	76.90	76.20	1	2,928	0.03%
2021/04/08	2	75.30	0	0.00	75.80	2	2,908	0.07%
2021/04/07	2	74.30	5	74.00	75.70	-3	2,908	-0.10%
2021/04/06	3	74.20	0	0.00	73.90	3	2,893	0.10%
2021/03/31	0	0.00	2	74.60	74.50	-2	2,914	-0.07%
2021/03/25	2	74.00	2	74.20	74.00	0	2,942	0.00%
2021/03/22	10	73.24	0	0.00	73.30	10	2,998	0.33%
2021/03/19	1	74.00	50	74.11	74.00	-49	3,033	-1.62%
2021/03/18	7	74.27	0	0.00	74.90	7	3,033	0.23%
2021/03/16	2	75.30	109	75.16	75.20	-107	3,058	-3.50%	大賣/鉅額交易
2021/03/15	30	75.30	0.1	75.70	75.20	29.9	3,091	0.97%
2021/03/11	0	0.00	2	75.40	75.50	-2	3,192	-0.06%
2021/03/09	2	74.40	0	0.00	75.00	2	3,261	0.06%
2021/03/08	0.2	75.40	0	0.00	75.10	0.2	3,303	0.00%
2021/03/05	0	0.00	0	75.30	74.80	0	3,315	0.00%
2021/03/04	2	74.95	0	0.00	75.00	2	3,344	0.06%
2021/03/03	2	75.40	2	75.60	75.60	0	3,350	0.00%
2021/03/02	5	76.06	0	0.00	75.50	5	3,374	0.15%
2021/02/26	10	76.45	0	0.00	76.30	10	3,451	0.29%
2021/02/25	1	78.40	1	78.30	78.20	0	3,576	0.00%
2021/02/24	5	79.34	5	79.40	78.50	0	3,639	0.00%
2021/02/22	2	79.20	0	0.00	78.60	2	3,641	0.05%
2021/02/18	201	77.90	6	78.33	78.90	195	3,663	5.32%	大買/鉅額交易
2021/02/17	1	76.80	1	76.90	77.40	0	3,699	0.00%
2021/02/05	2	76.20	0	0.00	75.70	2	3,707	0.05%
2021/02/03	7	75.40	0	0.00	75.30	7	3,991	0.18%
2021/02/02	1	75.10	9	75.04	75.20	-8	4,143	-0.19%
2021/01/28	2	76.30	0	0.00	76.10	2	4,200	0.05%
2021/01/26	2	76.90	0	0.00	76.20	2	4,228	0.05%
2021/01/25	1	75.10	4	77.55	78.00	-3	4,216	-0.07%
2021/01/22	6	74.48	8	74.66	75.10	-2	4,158	-0.05%
2021/01/21	6	74.87	0	0.00	74.40	6	4,165	0.14%
2021/01/20	5.2	75.74	0	0.00	75.30	5.2	4,152	0.12%
2021/01/15	12	77.73	0	0.00	77.20	12	4,118	0.29%
2021/01/13	1	78.20	1	78.70	78.40	0	4,163	0.00%
2021/01/12	9	79.56	1	81.50	78.90	8	4,152	0.19%
2021/01/11	0	0.00	9	80.89	80.70	-9	4,179	-0.22%
2021/01/07	0	0.00	1	79.30	79.00	-1	4,425	-0.02%
2021/01/06	2	79.20	6	79.93	78.80	-4	4,420	-0.09%
2021/01/05	3	80.37	0	0.00	80.40	3	4,365	0.07%
2021/01/04	12	81.32	15	82.11	81.50	-3	4,336	-0.07%
2020/12/30	1	77.50	0	0.00	77.70	1	4,112	0.02%
2020/12/29	1	77.90	0	0.00	78.10	1	4,109	0.02%
2020/12/28	9	77.78	0	0.00	77.80	9	4,111	0.22%
2020/12/25	1	78.00	7	77.10	77.00	-6	4,118	-0.15%
2020/12/23	0	0.00	1	77.00	77.60	-1	4,157	-0.02%
2020/12/21	407	76.92	0	0.00	77.00	407	4,341	9.37%	大買/鉅額交易
2020/12/18	1.2	77.08	0	0.00	77.20	1.2	4,464	0.03%
2020/12/17	0	0.00	4	78.50	78.70	-4	4,486	-0.09%
2020/12/16	1	76.60	1	76.60	77.30	0	4,524	0.00%
2020/12/15	10	75.95	8	76.20	75.90	2	4,621	0.04%
2020/12/14	0	0.00	2	78.20	78.20	-2	4,839	-0.04%
2020/12/11	1	76.70	1	77.40	78.10	0	4,859	0.00%
2020/12/10	23	77.74	2	78.10	77.50	21	4,866	0.43%
2020/12/08	1	79.40	0	0.00	79.50	1	4,881	0.02%
2020/12/07	208	79.76	0	0.00	80.00	208	4,946	4.21%	大買/鉅額交易
2020/12/04	125	81.13	0	0.00	80.90	125	4,942	2.53%	大買/鉅額交易
2020/12/03	4	82.15	4	81.45	81.50	0	4,982	0.00%
2020/12/02	0	0.00	9	83.17	83.40	-9	5,117	-0.18%
2020/12/01	3	81.83	0	0.00	82.30	3	5,187	0.06%
2020/11/30	4	82.98	2	84.50	82.70	2	5,368	0.04%
2020/11/27	0	0.00	1	83.20	83.20	-1	5,568	-0.02%
2020/11/26	2	83.20	0	0.00	83.30	2	6,032	0.03%
2020/11/25	4	84.53	3	84.97	83.10	1	6,291	0.02%
2020/11/24	0	0.00	20	84.25	84.60	-20	6,492	-0.31%
2020/11/23	1	83.30	3	83.37	83.10	-2	6,702	-0.03%
2020/11/20	3	81.50	12	82.21	82.10	-9	6,788	-0.13%
2020/11/19	0	0.00	32	81.61	81.80	-32	7,057	-0.45%
2020/11/18	0	0.00	1	81.00	80.30	-1	7,306	-0.01%
2020/11/17	1	80.20	4	81.03	80.20	-3	7,399	-0.04%
2020/11/16	3	80.73	1	81.00	80.80	2	7,421	0.03%
2020/11/13	0	0.00	4	80.27	81.80	-4	7,428	-0.05%
2020/11/12	12	81.73	0	0.00	80.80	12	7,519	0.16%
2020/11/11	34	83.42	9	83.13	82.00	25	7,531	0.33%
2020/11/10	5	81.10	11	81.57	81.00	-6	7,296	-0.08%
2020/11/09	1.1	79.57	3	79.43	79.40	-1.9	7,174	-0.03%
2020/11/06	1	79.60	4	79.88	79.30	-3	7,165	-0.04%
2020/11/05	2	78.40	1	79.10	78.70	1	7,157	0.01%
2020/11/04	0	0.00	4	78.45	78.80	-4	7,140	-0.06%
2020/11/03	0	0.00	3	77.27	76.60	-3	7,096	-0.04%
2020/10/30	0	76.00	0	0.00	75.50	0	7,062	0.00%
2020/10/29	2	75.00	2	76.20	76.80	0	7,040	0.00%
2020/10/28	10	76.50	0	77.50	76.20	10	7,014	0.14%
2020/10/27	8	78.21	8	78.00	78.50	0	6,982	0.00%
2020/10/26	2	76.10	0	0.00	76.10	2	6,938	0.03%
2020/10/23	2	77.75	0	0.00	77.60	2	6,913	0.03%
2020/10/22	21	77.13	1	77.40	77.40	20	6,931	0.29%
2020/10/21	2	77.85	1	79.80	78.10	1	6,890	0.01%
2020/10/20	2.2	79.85	0	0.00	79.90	2.2	6,834	0.03%
2020/10/19	1	81.50	10	81.60	80.90	-9	6,801	-0.13%
2020/10/16	12	80.62	12	81.23	79.70	0	6,727	0.00%
2020/10/15	1.1	77.17	18	78.33	80.10	-16.9	6,535	-0.26%
2020/10/14	12	75.03	0	0.00	74.90	12	6,360	0.19%
2020/10/13	2	75.80	0	0.00	75.60	2	6,355	0.03%
2020/10/12	15	76.09	1	76.00	76.30	14	6,359	0.22%
2020/10/08	23	77.20	1	76.60	76.60	22	6,367	0.35%
2020/10/07	1	77.50	2	77.70	77.70	-1	6,387	-0.02%
2020/10/06	1	76.70	3	77.17	77.40	-2	6,384	-0.03%
2020/10/05	2	76.50	0	0.00	76.60	2	6,387	0.03%
2020/09/30	1	76.60	0	0.00	76.40	1	6,386	0.02%
2020/09/29	1	76.90	0	0.00	76.00	1	6,397	0.02%
2020/09/28	2	74.80	11	76.23	77.00	-9	6,451	-0.14%
2020/09/25	12	74.82	27	75.04	74.60	-15	6,478	-0.23%
2020/09/24	10	77.07	3	77.40	76.60	7	6,380	0.11%
2020/09/23	7	79.10	2	80.45	78.30	5	6,315	0.08%
2020/09/22	3	81.80	4	81.43	81.30	-1	6,232	-0.02%
2020/09/21	3	82.73	3	83.60	82.80	0	6,183	0.00%
2020/09/18	9	83.14	1	83.10	82.70	8	6,137	0.13%
2020/09/17	15	83.07	27	82.68	83.90	-12	6,020	-0.20%
2020/09/16	9	80.37	0	0.00	80.10	9	5,739	0.16%
2020/09/15	3	79.97	2	81.00	80.50	1	5,706	0.02%
2020/09/14	4	79.38	1	80.50	79.40	3	5,699	0.05%
2020/09/11	1	78.80	9	79.34	79.90	-8	5,627	-0.14%
2020/09/10	6	79.45	1	79.40	79.00	5	5,567	0.09%
2020/09/09	4	77.99	7	79.86	80.70	-3	5,474	-0.05%
2020/09/08	5	79.80	7	80.43	80.20	-2	5,407	-0.04%
2020/09/07	14	80.71	4	82.80	79.40	10	5,325	0.19%
2020/09/04	7	81.56	1	82.40	82.70	6	5,167	0.12%
2020/09/03	18	84.16	8	84.31	83.90	10	5,049	0.20%
2020/09/02	15	85.35	22	85.20	85.10	-7	4,860	-0.14%
2020/09/01	9	84.09	51	84.21	82.50	-42	4,625	-0.91%
2020/08/31	21	82.63	45	82.33	82.50	-24	4,152	-0.58%
2020/08/28	12	79.58	18	79.93	79.60	-6	3,880	-0.15%
2020/08/27	10	77.98	45	78.62	79.00	-35	3,587	-0.98%
2020/08/26	8	75.60	2	75.80	75.80	6	3,223	0.19%
2020/08/25	12	75.00	12	75.64	75.00	0	3,051	0.00%
2020/08/24	3	72.60	9	73.03	74.00	-6	2,725	-0.22%
2020/08/21	1	65.80	2	70.25	69.70	-1	2,459	-0.04%
2020/08/20	12	65.75	11	65.70	65.80	1	2,365	0.04%
2020/08/19	101	67.70	4	68.05	67.70	97	2,285	4.24%	大買/
2020/08/18	5	70.42	3	70.37	69.40	2	2,198	0.09%
2020/08/17	3	69.63	7.4	69.43	69.40	-4.4	2,076	-0.21%
2020/08/13	5	67.10	11	67.30	67.10	-6	2,008	-0.30%
2020/08/12	0	0.00	1	67.00	67.10	-1	1,986	-0.05%
2020/08/11	24	64.63	3	65.77	66.10	21	1,959	1.07%
2020/08/10	14	65.01	0	0.00	64.80	14	1,945	0.72%
2020/08/07	1	65.40	3	65.40	65.60	-2	1,959	-0.10%
2020/08/06	3	65.80	1	66.00	65.40	2	1,978	0.10%
2020/08/05	0	0.00	1	64.90	65.20	-1	2,005	-0.05%
2020/07/31	2	64.00	0	0.00	64.30	2	2,070	0.10%
2020/07/29	1	62.70	0	0.00	62.60	1	2,038	0.05%
2020/07/27	1	62.30	0	0.00	62.00	1	2,034	0.05%
2020/07/24	2	64.20	5	64.60	63.30	-3	2,042	-0.15%
2020/07/23	1	64.70	1	65.10	65.10	0	2,035	0.00%
2020/07/22	1	65.50	5	65.44	65.70	-4	2,041	-0.20%
2020/07/21	1	65.00	0	0.00	65.00	1	2,035	0.05%
2020/07/17	2	65.70	0	0.00	65.00	2	2,062	0.10%
2020/07/15	63	65.71	1	66.30	65.90	62	2,070	2.99%
2020/07/14	0	0.00	2	67.80	68.00	-2	2,079	-0.10%
2020/07/10	22.2	68.71	0	0.00	69.10	22.2	2,071	1.07%
2020/07/09	107	70.30	1	70.90	70.30	106	2,067	5.13%	大買/鉅額交易
2020/07/08	1	69.60	0	0.00	70.70	1	2,059	0.05%
2020/07/07	1	69.70	11	70.59	70.40	-10	2,043	-0.49%
2020/07/06	0	0.00	4	69.80	69.50	-4	2,043	-0.20%
2020/07/03	3	66.97	0	0.00	67.00	3	2,054	0.15%
2020/07/02	3	66.30	4	66.45	66.90	-1	2,083	-0.05%
2020/07/01	0	0.00	2	66.40	66.40	-2	2,071	-0.10%
2020/06/30	0	0.00	1	63.70	64.40	-1	2,110	-0.05%
2020/06/29	3	62.20	0	0.00	62.40	3	2,124	0.14%
2020/06/24	5	63.40	0	0.00	63.30	5	2,110	0.24%
2020/06/22	4	64.20	1	64.50	64.50	3	2,130	0.14%
2020/06/18	1	63.00	0	0.00	63.50	1	2,109	0.05%
2020/06/17	3	63.47	0	0.00	63.20	3	2,119	0.14%
2020/06/16	1	63.10	1	63.30	63.20	0	2,158	0.00%
2020/06/15	1	63.20	0	0.00	62.20	1	2,214	0.05%
2020/06/12	2	62.20	0	0.00	63.20	2	2,240	0.09%
2020/06/11	6	64.48	1	64.90	63.90	5	2,261	0.22%
2020/06/09	0	0.00	10	66.69	66.80	-10	2,355	-0.42%
2020/06/08	0	0.00	1	66.50	66.10	-1	2,431	-0.04%
2020/06/04	0	0.00	2	65.90	66.30	-2	2,422	-0.08%
2020/06/03	0	0.00	3	65.10	65.40	-3	2,409	-0.12%
2020/06/02	7	65.07	4	64.90	64.50	3	2,399	0.13%
2020/06/01	0	0.00	3	64.00	64.30	-3	2,387	-0.13%
2020/05/28	1	64.70	0	0.00	63.90	1	2,379	0.04%
2020/05/27	0	0.00	2	63.90	64.00	-2	2,367	-0.08%
2020/05/25	1	62.20	0	0.00	62.40	1	2,391	0.04%
2020/05/22	1	62.70	2	62.65	62.50	-1	2,439	-0.04%
2020/05/20	0	0.00	1	63.10	62.60	-1	2,470	-0.04%
2020/05/19	1	63.00	3	63.07	63.20	-2	2,467	-0.08%
2020/05/18	0	0.00	3	62.23	62.10	-3	2,457	-0.12%
2020/05/15	1	62.90	4	62.40	61.80	-3	2,449	-0.12%
2020/05/14	2	63.15	1	62.70	62.30	1	2,428	0.04%
2020/05/13	1	63.10	1	63.70	63.80	0	2,413	0.00%
2020/05/12	5.1	64.80	6	64.95	64.40	-0.9	2,399	-0.04%
2020/05/11	0	0.00	16	63.74	65.60	-16	2,366	-0.68%
2020/05/08	0	0.00	1	62.60	62.00	-1	2,319	-0.04%
2020/05/04	4	61.35	4	61.40	61.50	0	2,313	0.00%
2020/04/30	1	62.20	0	0.00	62.40	1	2,316	0.04%
2020/04/29	2	61.90	8	61.90	61.90	-6	2,322	-0.26%
2020/04/28	1	60.80	5	60.84	61.50	-4	2,313	-0.17%
2020/04/27	9	60.38	2	60.15	60.00	7	2,351	0.30%
2020/04/23	0	0.00	11	59.15	59.30	-11	2,344	-0.47%
2020/04/22	1	57.20	2	58.80	58.80	-1	2,318	-0.04%
2020/04/21	8	58.61	0	0.00	57.80	8	2,299	0.35%
2020/04/17	6	60.42	7	61.40	60.20	-1	2,266	-0.04%
2020/04/16	0	0.00	4	61.68	61.50	-4	2,224	-0.18%
2020/04/15	3	61.17	7	60.96	61.50	-4	2,208	-0.18%
2020/04/14	1	60.10	22	60.33	60.10	-21	2,184	-0.96%
2020/04/13	15	59.60	19	59.36	59.40	-4	2,166	-0.18%
2020/04/10	1	59.00	18	58.73	60.00	-17	2,179	-0.78%
2020/04/09	71	60.40	19	60.33	59.00	52	2,195	2.37%
2020/04/08	7	58.34	17	58.25	58.80	-10	2,147	-0.47%
2020/04/07	7	55.37	4	55.40	55.60	3	2,060	0.15%
2020/04/06	1	54.00	0	0.00	54.20	1	2,008	0.05%
2020/04/01	1	54.60	16	54.43	54.20	-15	1,992	-0.75%
2020/03/31	0	0.00	9	51.83	52.30	-9	1,894	-0.48%
2020/03/30	0	0.00	0.1	51.30	51.00	-0.1	1,870	-0.01%
2020/03/27	6	52.42	0	51.80	51.30	6	1,859	0.32%
2020/03/26	0	0.00	3	51.57	51.50	-3	1,842	-0.16%
2020/03/25	2	50.90	7	52.27	52.00	-5	1,876	-0.27%
2020/03/24	2	47.60	0	0.00	48.30	2	1,852	0.11%
2020/03/23	2	46.45	1.1	47.03	46.10	1	1,856	0.05%
2020/03/20	18	48.87	0	0.00	49.05	18	1,842	0.98%
2020/03/19	5	46.35	24	46.01	45.10	-19	1,806	-1.05%
2020/03/18	2	51.20	0	0.00	50.10	2	1,746	0.11%
2020/03/17	7	52.03	6	52.95	52.10	1	1,719	0.06%
2020/03/16	6	56.07	6	55.78	55.50	0	1,688	0.00%
2020/03/13	11	54.99	3	57.00	57.60	8	1,672	0.48%
2020/03/12	21	62.11	5	61.44	60.80	16	1,588	1.01%
2020/03/11	8	68.20	0	0.00	67.30	8	1,505	0.53%
2020/03/10	7	67.51	5	67.66	68.00	2	1,551	0.13%
2020/03/09	3	68.80	0	0.00	68.20	3	1,545	0.19%
2020/03/06	0	0.00	1	70.30	70.40	-1	1,540	-0.06%
2020/03/05	1	69.80	7	70.23	70.60	-6	1,562	-0.38%
2020/03/03	0	0.00	1	69.30	69.10	-1	1,583	-0.06%
2020/02/27	0	0.00	1	68.90	69.00	-1	1,603	-0.06%
2020/02/26	5	69.06	0.1	69.90	69.00	4.9	1,602	0.31%
2020/02/25	10	68.73	0	0.00	69.10	10	1,570	0.64%
2020/02/24	4	70.30	0	0.00	69.50	4	1,523	0.26%
2020/02/21	1	71.50	2	71.45	71.50	-1	1,503	-0.07%
2020/02/20	0	0.00	2	72.10	72.20	-2	1,529	-0.13%
2020/02/18	1	71.90	0	0.00	71.70	1	1,561	0.06%
2020/02/17	1	71.90	0	0.00	72.10	1	1,566	0.06%
2020/02/13	0	0.00	33	72.81	72.40	-33	1,579	-2.09%
2020/02/12	0	0.00	4	72.28	72.20	-4	1,610	-0.25%
2020/02/11	0	0.00	1	71.60	71.80	-1	1,647	-0.06%
2020/02/10	6	70.70	14	70.91	70.90	-8	1,713	-0.47%
2020/02/06	0	0.00	1	72.20	72.00	-1	1,835	-0.05%
2020/02/05	1	70.30	7	71.10	71.00	-6	1,894	-0.32%
2020/02/04	0	0.00	9	70.13	70.30	-9	2,001	-0.45%
2020/02/03	10	68.55	4	68.55	68.90	6	2,110	0.28%
2020/01/31	2	70.50	8	71.21	70.70	-6	2,123	-0.28%
2020/01/30	53	70.67	13	71.08	70.10	40	2,168	1.84%
2020/01/17	1	75.80	3	75.90	75.60	-2	2,197	-0.09%
2020/01/16	1	75.40	0	0.00	75.60	1	2,190	0.05%
2020/01/15	0	0.00	4	75.30	75.30	-4	2,198	-0.18%
2020/01/14	1	75.60	4	75.40	75.60	-3	2,212	-0.14%
2020/01/10	1	74.20	0	0.00	74.30	1	2,268	0.04%
2020/01/09	0	0.00	4	74.43	74.20	-4	2,277	-0.18%
2020/01/08	17	73.88	0	0.00	73.60	17	2,281	0.75%
2020/01/07	1	74.10	6	74.23	74.50	-5	2,273	-0.22%
2020/01/06	6	74.25	2	74.90	74.30	4	2,279	0.18%
2020/01/03	1	75.50	3	76.93	75.70	-2	2,275	-0.09%
2020/01/02	1	76.00	4	76.05	76.30	-3	2,264	-0.13%
2019/12/30	1	75.50	0	0.00	75.50	1	2,270	0.04%
2019/12/27	22	76.21	2	76.00	75.90	20	2,268	0.88%
2019/12/26	5	76.00	4	75.97	75.80	1	2,268	0.04%
2019/12/25	0	0.00	1	75.60	75.60	-1	2,285	-0.04%
2019/12/23	5	75.44	0	0.00	75.30	5	2,369	0.21%
2019/12/20	2	76.30	1	76.30	76.10	1	2,385	0.04%
2019/12/18	1	75.50	3	75.83	75.60	-2	2,390	-0.08%
2019/12/17	0	0.00	0	75.40	75.20	0	2,392	0.00%
2019/12/16	14	74.22	3	74.47	74.60	11	2,422	0.45%
2019/12/13	25	74.87	1	74.70	74.60	24	2,467	0.97%
2019/12/12	1	75.30	0	0.00	74.80	1	2,567	0.04%
2019/12/11	1	75.20	0	0.00	74.80	1	2,569	0.04%
2019/12/09	1	75.10	0	0.00	74.70	1	2,588	0.04%
2019/12/06	0	0.00	1	75.50	75.50	-1	2,605	-0.04%
2019/12/04	0	0.00	4	74.10	74.00	-4	2,687	-0.15%
2019/11/28	1	75.50	0	0.00	75.10	1	3,153	0.03%
2019/11/25	0	0.00	1	74.70	74.90	-1	3,207	-0.03%
2019/11/22	1	75.00	0	0.00	75.10	1	3,309	0.03%
2019/11/20	0	0.00	5	75.00	75.10	-5	3,336	-0.15%
2019/11/19	0	0.00	0	75.30	75.20	0	3,326	0.00%
2019/11/14	4	74.55	0	0.00	74.40	4	3,332	0.12%
2019/11/08	0	0.00	3	75.00	75.00	-3	3,389	-0.09%
2019/11/07	5	74.70	1	74.70	74.50	4	3,402	0.12%
2019/11/06	3	75.40	0	0.00	75.80	3	3,349	0.09%
2019/11/05	4	74.55	1	74.50	74.50	3	3,319	0.09%
2019/11/01	0	0.00	3	75.00	74.90	-3	3,263	-0.09%
2019/10/31	14	76.63	1	76.20	76.00	13	3,189	0.41%
2019/10/30	3	78.00	2	77.90	78.10	1	3,079	0.03%
2019/10/29	4.1	77.75	0	0.00	77.60	4.1	3,051	0.13%
2019/10/28	7	79.00	3	78.50	78.60	4	3,016	0.13%
2019/10/25	1	80.10	0	0.00	80.10	1	2,977	0.03%
2019/10/24	1	81.00	68	80.52	81.10	-67	2,963	-2.26%
2019/10/22	1	80.60	0	0.00	80.60	1	2,996	0.03%
2019/10/18	7	82.84	5	82.20	81.00	2	3,026	0.07%
2019/10/16	2	80.60	0	0.00	80.60	2	2,954	0.07%
2019/10/15	1	80.60	0	0.00	80.60	1	2,957	0.03%
2019/10/14	2	81.55	0	0.00	81.00	2	2,958	0.07%
2019/10/08	3	81.07	0	0.00	80.60	3	2,935	0.10%
2019/10/07	0	0.00	1	81.90	81.90	-1	2,919	-0.03%
2019/10/02	1	82.00	8	82.08	82.60	-7	2,892	-0.24%
2019/10/01	3	82.03	0	0.00	82.30	3	2,883	0.10%
2019/09/27	3	81.63	0	0.00	81.60	3	2,870	0.10%
2019/09/26	1	83.30	3	83.97	83.30	-2	2,833	-0.07%
2019/09/25	0	0.00	4	83.08	83.80	-4	2,796	-0.14%
2019/09/24	0	0.00	3	83.99	83.00	-3	2,801	-0.11%
2019/09/20	0	0.00	3	83.20	83.00	-3	2,772	-0.11%
2019/09/19	1	82.10	9	82.56	82.80	-8	2,758	-0.29%
2019/09/18	0	0.00	8	82.33	81.90	-8	2,777	-0.29%
2019/09/17	5	82.66	6	82.67	81.20	-1	2,728	-0.04%
2019/09/16	1	81.70	4	81.30	81.80	-3	2,666	-0.11%
2019/09/12	1	81.50	1	81.80	81.80	0	2,675	0.00%
2019/09/11	2	81.85	1	81.50	81.50	1	2,670	0.04%
2019/09/10	1	81.60	0	0.00	81.30	1	2,650	0.04%
2019/09/09	4	80.68	6	81.33	81.50	-2	2,612	-0.08%
2019/09/06	5	82.20	5	82.22	82.10	0	2,543	0.00%
2019/09/05	15	82.13	0	0.00	81.90	15	2,451	0.61%
2019/09/04	3	81.20	12	81.88	82.00	-9	2,365	-0.38%
2019/09/03	61	81.20	53	80.90	80.70	8	2,259	0.35%
2019/09/02	3	78.40	0	0.00	79.00	3	1,996	0.15%
2019/08/30	0	0.00	1	78.70	78.80	-1	1,958	-0.05%
2019/08/29	3	78.73	5	78.70	78.80	-2	1,932	-0.10%
2019/08/28	4	79.95	15	79.30	79.30	-11	1,914	-0.57%
2019/08/27	1	80.00	12	79.79	79.20	-11	1,862	-0.59%
2019/08/26	0	0.00	1	77.10	77.00	-1	1,752	-0.06%
2019/08/23	0	0.00	1	77.70	77.80	-1	1,743	-0.06%
2019/08/22	0	0.00	4	78.55	77.80	-4	1,743	-0.23%
2019/08/21	0	0.00	6	78.25	78.10	-6	1,741	-0.34%
2019/08/20	1	77.60	0	0.00	77.80	1	1,728	0.06%
2019/08/19	7	77.73	3	78.47	77.80	4	1,724	0.23%
2019/08/15	0	0.00	2	78.05	77.90	-2	1,728	-0.12%
2019/08/14	1	77.60	0	0.00	77.90	1	1,708	0.06%
2019/08/13	4	77.28	0	0.00	77.20	4	1,703	0.23%
2019/08/12	1	76.80	13	76.52	76.90	-12	1,729	-0.69%
2019/08/08	4	73.38	0	0.00	73.70	4	1,715	0.23%
2019/08/07	4	72.53	0	0.00	73.10	4	1,763	0.23%
2019/08/05	5	75.40	0	0.00	75.10	5	1,838	0.27%
2019/08/02	1	75.90	0	0.00	75.80	1	1,915	0.05%
2019/08/01	1	78.30	0	0.00	78.20	1	1,926	0.05%
2019/07/31	1	77.50	0	0.00	78.30	1	1,978	0.05%
2019/07/30	3	78.00	5	78.28	77.60	-2	2,021	-0.10%
2019/07/26	2	79.25	1	79.10	79.00	1	2,048	0.05%
2019/07/25	6	79.25	3	79.33	79.20	3	2,053	0.15%
2019/07/24	1	78.90	0	0.00	78.80	1	2,081	0.05%
2019/07/23	1	77.70	1	78.10	77.70	0	2,090	0.00%
2019/07/22	1	77.20	1	76.50	77.50	0	2,094	0.00%
2019/07/17	0	0.00	1	75.90	75.40	-1	2,123	-0.05%
2019/07/15	1	76.50	0	0.00	76.30	1	2,201	0.05%
2019/07/12	0	0.00	3	76.10	76.30	-3	2,269	-0.13%
2019/07/11	1	75.10	2	75.60	75.40	-1	2,337	-0.04%
2019/07/09	1	75.10	0	0.00	75.20	1	2,571	0.04%
2019/07/08	1	74.50	0	0.00	74.50	1	2,582	0.04%
2019/07/03	0	0.00	1	74.40	74.00	-1	2,657	-0.04%
2019/07/02	0	0.00	2	74.70	74.70	-2	2,677	-0.07%
2019/07/01	0	0.00	1	74.60	74.50	-1	2,702	-0.04%
2019/06/28	1	72.90	1	73.20	73.20	0	2,717	0.00%
2019/06/27	0	0.00	1	73.00	73.60	-1	2,782	-0.04%
2019/06/21	0	0.00	9	72.92	72.00	-9	2,805	-0.32%
2019/06/20	0	0.00	1	72.20	72.40	-1	2,813	-0.04%
2019/06/19	5	71.20	0	0.00	71.10	5	2,896	0.17%
2019/06/13	1	70.60	0	0.00	70.70	1	3,380	0.03%
2019/05/31	2	70.60	0	0.00	70.80	2	3,592	0.06%
2019/05/30	3	70.27	1	70.40	70.30	2	3,624	0.06%
2019/05/29	1	69.80	2	69.60	70.10	-1	3,673	-0.03%
2019/05/24	1	70.00	21.4	69.73	69.80	-20.4	3,827	-0.53%
2019/05/23	5	69.70	0	0.00	70.10	5	3,829	0.13%
2019/05/21	13	68.86	6	68.20	69.50	7	3,853	0.18%
2019/05/20	0	0.00	2	67.80	67.50	-2	3,903	-0.05%
2019/05/17	2	69.35	1	69.00	68.50	1	3,911	0.03%
2019/05/16	1	70.50	0	0.00	69.70	1	3,894	0.03%
2019/05/15	4	69.48	0	0.00	69.20	4	3,886	0.10%
2019/05/14	8	68.98	1	67.80	69.30	7	3,919	0.18%
2019/05/13	4	70.83	1	70.50	70.20	3	3,910	0.08%
2019/05/10	12	74.20	2	73.55	73.50	10	3,847	0.26%
2019/05/09	1	76.40	0	0.00	75.80	1	3,794	0.03%
2019/05/08	1	77.80	1	77.10	77.50	0	3,787	0.00%
2019/05/07	1	78.50	31	78.45	78.70	-30	3,763	-0.80%
2019/05/06	7	79.64	20	79.60	79.50	-13	3,772	-0.34%
2019/05/03	2	81.45	1	81.30	81.10	1	3,773	0.03%
2019/05/02	1	80.30	1	80.30	80.50	0	3,808	0.00%
2019/04/30	0	0.00	1	80.00	80.00	-1	3,910	-0.03%
2019/04/29	7	78.70	0	0.00	78.60	7	3,962	0.18%
2019/04/26	2	80.15	1	80.50	80.00	1	3,981	0.03%
2019/04/25	0	0.00	2.1	81.19	80.80	-2.1	3,983	-0.05%
2019/04/24	0	0.00	3	80.77	80.80	-3	4,000	-0.07%
2019/04/23	2	81.05	5	81.80	81.10	-3	4,027	-0.07%
2019/04/22	5	82.00	6	81.85	81.80	-1	4,006	-0.02%
2019/04/19	2	80.50	18	80.41	80.40	-16	3,969	-0.40%
2019/04/18	1	80.70	21	81.03	80.10	-20	3,974	-0.50%
2019/04/17	17	83.34	1.5	82.34	82.00	15.5	3,968	0.39%
2019/04/16	19	82.89	3	83.47	83.40	16	3,921	0.41%
2019/04/15	45	81.90	2	82.20	82.80	43	3,849	1.12%
2019/04/12	2	79.70	0	0.00	79.90	2	3,857	0.05%
2019/04/11	6	80.10	0	0.00	79.90	6	3,945	0.15%
2019/04/10	6	81.00	1	80.90	80.90	5	4,001	0.12%
2019/04/09	10	81.56	0	0.00	81.60	10	4,012	0.25%
2019/04/03	3	80.70	1	80.90	80.60	2	4,051	0.05%
2019/04/01	6	82.55	1	82.90	82.00	5	4,061	0.12%
2019/03/29	0	0.00	1	81.00	81.00	-1	3,987	-0.03%
2019/03/28	4	80.50	0	0.00	80.50	4	4,008	0.10%
2019/03/27	11	80.80	6	80.88	80.90	5	4,039	0.12%
2019/03/26	1	83.00	0	0.00	81.60	1	4,075	0.02%
2019/03/25	1	81.70	0	0.00	82.10	1	4,063	0.02%
2019/03/22	11	83.35	13	82.82	81.70	-2	4,118	-0.05%
2019/03/21	0	0.00	2	82.85	82.80	-2	4,101	-0.05%
2019/03/20	14	82.84	13	82.76	82.80	1	4,119	0.02%
2019/03/19	13	82.15	22	81.36	81.70	-9	4,097	-0.22%
2019/03/18	17	80.41	15	80.04	81.60	2	4,130	0.05%
2019/03/15	6	76.78	2	76.50	76.50	4	3,954	0.10%
2019/03/14	3	76.70	0	0.00	76.70	3	3,935	0.08%
2019/03/12	1	78.80	1	79.00	78.70	0	3,938	0.00%
2019/03/11	0	0.00	5	78.90	78.80	-5	3,943	-0.13%
2019/03/07	1	78.20	0	0.00	77.70	1	4,032	0.02%
2019/03/05	2	78.75	5	79.00	77.40	-3	4,202	-0.07%
2019/02/27	5	78.60	0	0.00	78.60	5	4,145	0.12%
2019/02/26	1	79.40	3	79.00	78.80	-2	4,137	-0.05%
2019/02/25	11	78.55	11	78.67	78.90	0	4,080	0.00%
2019/02/21	3	77.53	0	0.00	77.60	3	4,007	0.07%
2019/02/20	2	77.20	5	77.28	77.30	-3	3,990	-0.08%
2019/02/19	1	77.20	1	78.00	77.20	0	3,955	0.00%
2019/02/18	1	76.50	5	76.50	76.50	-4	3,889	-0.10%
2019/02/15	7	75.44	0	0.00	75.40	7	3,863	0.18%
2019/02/14	0	0.00	3	76.20	76.10	-3	3,842	-0.08%
2019/02/13	1	76.80	2	77.05	76.30	-1	3,813	-0.03%
2019/02/12	4	75.93	3	75.40	75.70	1	3,760	0.03%
2019/02/11	3	76.80	1	76.30	76.30	2	3,724	0.05%
2019/01/30	3	75.73	4	75.00	75.40	-1	3,703	-0.03%
2019/01/29	1	74.70	1	74.80	74.70	0	3,688	0.00%
2019/01/25	2	75.75	2	75.90	75.60	0	3,646	0.00%
2019/01/24	2	76.85	0	0.00	76.50	2	3,606	0.06%
2019/01/23	2	77.10	6	77.22	77.30	-4	3,604	-0.11%
2019/01/22	13	76.39	3	76.30	75.50	10	3,566	0.28%
2019/01/21	5	77.32	14	78.00	77.50	-9	3,489	-0.26%
2019/01/18	1	78.70	0	0.00	78.70	1	3,424	0.03%
2019/01/17	1	79.80	0	0.00	79.40	1	3,394	0.03%
2019/01/16	1	80.70	0	0.00	80.60	1	3,450	0.03%
2019/01/15	6	80.92	1	81.90	81.00	5	3,446	0.15%
2019/01/14	6	79.75	0	0.00	79.80	6	3,408	0.18%
2019/01/11	2	80.05	0	0.00	79.60	2	3,413	0.06%
2019/01/10	0	0.00	4	80.30	80.60	-4	3,390	-0.12%
2019/01/09	1	80.70	0	0.00	80.60	1	3,377	0.03%
2019/01/08	1	82.20	0.1	82.50	82.50	0.9	3,328	0.03%
2019/01/07	1	81.90	0	0.00	82.00	1	3,293	0.03%
2019/01/04	2	82.70	3	81.27	83.10	-1	3,226	-0.03%
2019/01/03	4	82.20	4	82.15	82.20	0	3,165	0.00%
2019/01/02	2	82.00	4	81.80	80.90	-2	3,059	-0.07%
2018/12/28	1	79.10	1	79.90	79.90	0	2,974	0.00%
2018/12/27	0	0.00	10	79.50	79.00	-10	2,964	-0.34%
2018/12/26	2	77.50	3	77.40	77.10	-1	2,902	-0.03%
2018/12/25	12	78.17	0	0.00	78.10	12	2,887	0.42%
2018/12/24	8	79.90	3.2	79.90	80.50	4.8	2,843	0.17%
2018/12/22	1	78.00	0	0.00	78.10	1	2,792	0.04%
2018/12/21	0	0.00	1	78.20	77.90	-1	2,821	-0.04%
2018/12/20	1	77.70	0	0.00	78.40	1	2,799	0.04%
2018/12/19	16	79.23	0	0.00	78.80	16	2,767	0.58%
2018/12/18	1	78.50	2	79.45	78.60	-1	2,707	-0.04%
2018/12/17	1	80.40	2	82.55	79.10	-1	2,711	-0.04%
2018/12/14	1	81.10	1	81.90	80.90	0	2,682	0.00%
2018/12/13	1	79.40	1	81.60	80.00	0	2,665	0.00%
2018/12/12	2	80.60	2	80.55	80.50	0	2,751	0.00%
2018/12/11	1	79.70	14	79.71	80.50	-13	2,727	-0.48%
2018/12/10	1	77.10	8	77.28	77.30	-7	2,619	-0.27%
2018/12/07	1	75.40	3	76.50	76.40	-2	2,597	-0.08%
2018/12/06	2	75.15	0	0.00	74.20	2	2,591	0.08%
2018/12/05	2	76.70	0	0.00	76.80	2	2,574	0.08%
2018/12/04	1	78.90	2	79.15	78.30	-1	2,572	-0.04%
2018/12/03	3	79.23	5	78.74	79.50	-2	2,563	-0.08%
2018/11/30	3	76.47	3	76.67	77.00	0	2,500	0.00%
2018/11/29	12	77.53	5	77.38	77.00	7	2,526	0.28%
2018/11/28	19	78.25	35	76.89	77.50	-16	2,469	-0.65%
2018/11/27	0	0.00	5	73.60	73.60	-5	2,308	-0.22%
2018/11/26	3	72.03	0	0.00	72.20	3	2,279	0.13%
2018/11/23	6	71.43	0	0.00	71.10	6	2,275	0.26%
2018/11/20	1	74.00	1	74.40	74.00	0	2,246	0.00%
2018/11/19	0	0.00	11	74.55	74.70	-11	2,228	-0.49%
2018/11/15	0	0.00	2	72.50	73.90	-2	2,186	-0.09%
2018/11/13	1	72.80	0	0.00	73.20	1	2,206	0.05%
2018/11/09	2	74.00	0	0.00	73.50	2	2,193	0.09%
2018/11/08	0	0.00	4	74.10	73.90	-4	2,154	-0.19%
2018/11/07	0	0.00	1	73.40	73.20	-1	2,125	-0.05%
2018/10/31	0	0.00	1	71.40	72.00	-1	2,107	-0.05%
2018/10/30	1	67.30	1	67.40	68.80	0	2,121	0.00%
2018/10/29	1	69.40	0	0.00	68.90	1	2,137	0.05%
2018/10/25	5	72.60	2	72.20	72.60	3	2,058	0.15%
2018/10/24	0	0.00	10	73.40	74.00	-10	2,031	-0.49%
2018/10/23	3	72.13	1	71.50	71.20	2	1,948	0.10%
2018/10/18	1	70.80	0	0.00	71.10	1	1,917	0.05%
2018/10/16	1	69.10	2	69.00	69.70	-1	1,934	-0.05%
2018/10/11	17	64.02	0.1	68.00	64.30	16.9	1,976	0.85%
2018/10/09	4	69.95	0	0.00	69.90	4	1,985	0.20%
2018/10/05	0	0.00	2	71.05	70.00	-2	1,991	-0.10%
2018/10/04	1	72.40	10	72.10	72.00	-9	1,985	-0.45%
2018/10/03	1	73.40	0	0.00	72.70	1	1,991	0.05%
2018/10/02	0	0.00	7.7	74.28	74.10	-7.7	1,991	-0.39%
2018/09/28	2	74.85	6	75.25	74.10	-4	2,032	-0.20%
2018/09/27	1	74.20	5	74.56	74.90	-4	2,000	-0.20%
2018/09/26	3.2	73.47	8	74.71	73.40	-4.8	1,980	-0.24%
2018/09/25	5	75.30	51	75.03	75.20	-46	1,964	-2.34%
2018/09/21	15	74.95	36	74.73	75.10	-21	1,938	-1.08%
2018/09/20	15	74.37	12	74.56	74.10	3	1,904	0.16%
2018/09/19	13	73.44	10	73.90	72.60	3	1,830	0.16%
2018/09/18	49	74.22	22.1	74.57	74.10	26.9	1,753	1.53%
2018/09/17	9	70.48	12	71.63	72.50	-3	1,596	-0.19%
2018/09/14	1	69.10	0	69.30	68.80	1	1,514	0.06%
2018/09/12	1	70.20	0	0.00	69.00	1	1,486	0.07%
2018/09/11	5	70.32	3	69.97	70.00	2	1,476	0.14%
2018/09/10	1	70.60	0	0.00	69.20	1	1,457	0.07%
2018/09/07	3	71.20	3	72.73	70.80	0	1,430	0.00%
2018/09/06	22	72.13	0	0.00	71.80	22	1,407	1.56%
2018/09/05	32	72.81	1	73.00	71.90	31	1,384	2.24%
2018/08/29	1	70.20	0	0.00	70.20	1	1,368	0.07%
2018/08/28	1	69.10	0	0.00	68.70	1	1,375	0.07%
2018/08/22	1	68.70	1	68.30	68.30	0	1,426	0.00%
2018/08/15	0	0.00	2	71.55	71.00	-2	1,408	-0.14%
2018/08/14	1	72.00	0	0.00	72.10	1	1,454	0.07%
2018/08/13	1	72.90	1	72.10	72.00	0	1,495	0.00%
2018/08/09	2	73.90	0	0.00	73.80	2	1,477	0.14%
2018/08/08	0	0.00	6	79.00	79.00	-6	1,469	-0.41%
2018/08/07	1	78.50	5	79.00	78.90	-4	1,462	-0.27%
2018/08/06	1	80.20	1	80.10	79.10	0	1,475	0.00%
2018/08/03	0	0.00	1	78.90	79.00	-1	1,436	-0.07%
2018/08/01	5	76.50	0	0.00	76.40	5	1,441	0.35%
2018/07/25	0	0.00	2	75.65	75.50	-2	1,485	-0.13%
2018/07/24	1	77.00	0	0.00	77.50	1	1,467	0.07%
2018/07/23	0	0.00	1	77.70	78.20	-1	1,449	-0.07%
2018/07/20	0	0.00	6	76.43	77.20	-6	1,449	-0.41%
2018/07/19	0	0.00	3	76.70	76.60	-3	1,439	-0.21%
2018/07/18	10	77.23	0	0.00	77.60	10	1,464	0.68%
2018/07/17	1	76.70	9	76.34	77.00	-8	1,424	-0.56%
2018/07/16	1	74.10	0	0.00	74.20	1	1,446	0.07%
2018/07/06	0	0.00	1	73.20	73.90	-1	1,524	-0.07%
2018/07/05	0	0.00	1	72.40	71.70	-1	1,502	-0.07%
2018/07/04	2	72.10	0	0.00	71.20	2	1,515	0.13%
2018/06/29	0	0.00	1	72.00	72.70	-1	1,573	-0.06%
2018/06/28	0	0.00	1	70.70	70.50	-1	1,564	-0.06%
2018/06/22	1	71.30	0	0.00	71.30	1	1,619	0.06%
2018/06/20	1	73.80	0	0.00	73.40	1	1,631	0.06%
2018/06/19	1	74.20	0	0.00	73.80	1	1,641	0.06%
2018/06/15	1	73.00	0	0.00	73.10	1	1,633	0.06%
2018/06/12	1	73.60	0	0.00	73.70	1	1,682	0.06%
2018/06/11	0	0.00	1	74.00	74.00	-1	1,694	-0.06%
2018/06/08	5	74.92	2	74.90	74.50	3	1,697	0.18%
2018/06/07	1	73.60	0	0.00	74.00	1	1,681	0.06%
2018/06/01	0	0.00	3	73.50	72.80	-3	1,727	-0.17%
2018/05/25	0	0.00	6	71.52	71.50	-6	1,784	-0.34%
2018/05/23	1	70.00	6	70.43	70.10	-5	1,784	-0.28%
2018/05/22	4	70.48	3	69.70	69.70	1	1,782	0.06%
2018/05/21	15	70.38	2	70.70	71.50	13	1,742	0.75%
2018/05/17	0	0.00	1	67.50	68.10	-1	1,709	-0.06%
2018/05/16	1	66.60	0	0.00	66.90	1	1,707	0.06%
2018/05/15	0	0.00	2	67.65	67.90	-2	1,690	-0.12%
2018/05/10	1	66.00	0	0.00	66.00	1	1,672	0.06%
2018/05/09	1	66.80	0	0.00	66.70	1	1,645	0.06%
2018/04/30	0	0.00	2	69.50	69.80	-2	1,648	-0.12%
2018/04/26	2	68.30	0	0.00	67.70	2	1,656	0.12%
2018/04/25	4	69.90	2	69.90	70.00	2	1,636	0.12%
2018/04/24	2	69.90	0.1	70.00	69.70	1.9	1,633	0.12%
2018/04/23	5	69.50	3	69.57	69.50	2	1,602	0.12%
2018/04/20	9	69.11	0	0.00	69.00	9	1,594	0.56%
2018/04/19	4	71.48	0	0.00	71.40	4	1,519	0.26%
2018/04/18	1	73.40	0	0.00	72.70	1	1,468	0.07%
2018/04/17	0	0.00	2	73.50	73.50	-2	1,453	-0.14%
2018/04/16	3	75.10	0	0.00	74.80	3	1,423	0.21%
2018/04/10	2	76.95	0	0.00	76.60	2	1,465	0.14%
2018/04/09	50	78.54	0	0.00	78.00	50	1,468	3.41%
2018/04/02	31	79.27	0	0.00	79.00	31	1,435	2.16%
2018/03/30	2	76.50	0	0.00	76.40	2	1,397	0.14%
2018/03/29	7	76.30	0	0.00	76.40	7	1,388	0.50%
2018/03/28	0	0.00	2	76.00	76.00	-2	1,385	-0.14%
2018/03/27	0	0.00	1	76.80	76.90	-1	1,353	-0.07%
2018/03/26	1	77.40	1	77.30	77.30	0	1,337	0.00%
2018/03/23	0	0.00	4	77.13	77.50	-4	1,326	-0.30%
2018/03/22	7	78.41	0	0.00	78.30	7	1,314	0.53%
2018/03/19	2	79.70	1.1	79.52	79.40	0.9	1,273	0.07%
2018/03/16	0	0.00	1	80.50	79.80	-1	1,259	-0.08%
2018/03/15	1	79.30	0	0.00	79.30	1	1,225	0.08%
2018/03/13	1	79.00	0	0.00	79.10	1	1,194	0.08%
2018/03/12	4	78.90	0	0.00	78.80	4	1,181	0.34%
2018/03/09	1	78.80	0	0.00	78.90	1	1,177	0.08%
2018/03/07	7	78.33	1	78.60	78.00	6	1,145	0.52%
2018/03/06	0	0.00	1	78.50	78.10	-1	1,127	-0.09%
2018/03/05	7	78.76	2	79.15	78.50	5	1,103	0.45%
2018/03/01	8	80.30	1	80.30	80.10	7	1,068	0.65%
2018/02/27	1	81.50	0	0.00	81.60	1	1,081	0.09%
2018/02/26	3	81.87	0	0.00	81.30	3	1,080	0.28%
2018/02/23	5	80.90	0	0.00	81.00	5	1,090	0.46%
2018/02/22	1	80.00	0	0.00	80.20	1	1,086	0.09%
2018/02/21	2	81.00	0	0.00	81.20	2	1,081	0.19%
2018/02/12	3	80.20	0	0.00	80.30	3	1,084	0.28%
2018/02/09	2	79.05	0	0.00	80.80	2	1,091	0.18%
2018/02/08	0	0.00	1	82.10	81.50	-1	1,094	-0.09%
2018/02/07	1	82.80	0	0.00	82.60	1	1,110	0.09%
2018/02/06	5	80.00	0	0.00	81.30	5	1,120	0.45%
2018/02/05	2	84.35	0	0.00	84.20	2	1,104	0.18%
2018/02/02	0	0.00	1	85.50	85.20	-1	1,111	-0.09%
2018/01/31	2	86.45	1	87.10	86.80	1	1,158	0.09%
2018/01/30	1	87.20	0	0.00	85.80	1	1,157	0.09%
2018/01/29	0	0.00	3	86.80	86.60	-3	1,152	-0.26%
2018/01/26	0	0.00	1.2	86.92	86.50	-1.2	1,156	-0.10%
2018/01/25	5	87.06	0	0.00	86.40	5	1,162	0.43%
2018/01/24	0	0.00	1	87.80	88.20	-1	1,161	-0.09%
2018/01/19	1	85.80	0	0.00	85.80	1	1,150	0.09%
2018/01/18	3	86.97	0	0.00	86.70	3	1,151	0.26%
2018/01/17	1	86.30	1	86.60	86.30	0	1,152	0.00%
2018/01/16	0	0.00	1	87.30	86.30	-1	1,157	-0.09%
2018/01/11	1	85.20	1	84.90	84.80	0	1,224	0.00%
2018/01/10	0	0.00	1	85.50	85.20	-1	1,243	-0.08%
2018/01/09	2	85.75	0	0.00	85.70	2	1,282	0.16%
2018/01/08	1	88.30	1	88.30	87.90	0	1,285	0.00%
2018/01/05	0	0.00	1	88.10	88.10	-1	1,283	-0.08%
2018/01/04	1	88.00	1	88.70	89.10	0	1,282	0.00%
2018/01/03	1	86.70	9	86.49	87.20	-8	1,247	-0.64%