啟碁 (6285)-華南永昌-古亭券商分點個股進出

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
154.5
漲跌
▼3.5
漲幅
-2.22%
成交量
4,618張
產業
上市通信網路類股
1054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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1.1	155.48	0	0.00	154.50	1.1	5,122	0.02%
2024/06/13	0.1	158.00	0	0.00	158.00	0.1	5,176	0.00%
2024/06/12	1.1	158.02	1	159.50	159.50	0.1	5,354	0.00%
2024/06/11	1.2	159.04	0	0.00	158.50	1.2	5,708	0.02%
2024/06/07	2	158.25	1	158.50	157.50	1	5,957	0.02%
2024/06/06	0	0.00	0	161.07	162.00	0	6,003	0.00%
2024/06/05	1	161.50	1	166.00	161.50	0	6,056	0.00%
2024/05/31	1	160.00	1	164.00	156.00	0	6,223	0.00%
2024/05/30	1	162.00	1	159.50	159.50	0	6,182	0.00%
2024/05/29	2	163.00	2	163.75	163.50	0	6,257	0.00%
2024/05/28	2	158.50	2	158.25	158.00	0	6,140	0.00%
2024/05/27	1	160.50	1.1	159.09	159.00	-0.1	6,162	0.00%
2024/05/24	0	0.00	10	159.50	160.00	-10	6,297	-0.16%
2024/05/23	1	161.50	6	159.58	157.50	-5	6,420	-0.08%
2024/05/22	1	157.50	1.1	157.50	157.50	-0.1	6,600	0.00%
2024/05/21	1	156.50	1	157.44	157.00	0	6,874	0.00%
2024/05/20	1	156.50	1	158.00	156.00	0	6,868	0.00%
2024/05/17	1	154.50	1	155.50	155.00	0	6,876	0.00%
2024/05/16	0	0.00	3.2	154.52	156.00	-3.2	6,960	-0.05%
2024/05/15	0	149.50	0	0.00	148.00	0	6,859	0.00%
2024/05/14	0	147.50	0	0.00	147.00	0	6,893	0.00%
2024/05/13	1	148.41	3.1	146.53	147.50	-2.1	6,924	-0.03%
2024/05/10	0.1	146.00	0	0.00	146.00	0.1	6,961	0.00%
2024/05/09	2	150.00	0	0.00	148.50	2	6,911	0.03%
2024/05/08	3	147.51	0	0.00	147.00	3	6,890	0.04%
2024/05/06	0	154.00	1	153.50	154.50	-1	6,831	-0.01%
2024/05/03	0	0.00	2	153.49	152.00	-2	6,839	-0.03%
2024/05/02	1	152.50	0	0.00	152.50	1	6,840	0.01%
2024/04/30	0.1	152.00	0	0.00	150.50	0.1	6,869	0.00%
2024/04/29	0	0.00	5	150.50	150.50	-5	6,984	-0.07%
2024/04/26	1	147.50	2	148.25	147.50	-1	7,128	-0.01%
2024/04/25	6	148.00	0	0.00	147.00	6	7,463	0.08%
2024/04/19	1	143.50	6	148.92	147.00	-5	7,575	-0.07%
2024/04/18	5	147.30	0	0.00	148.00	5	7,514	0.07%
2024/04/17	2	146.59	5	150.00	146.50	-3	7,501	-0.04%
2024/04/15	0	0.00	2	153.50	152.50	-2	7,438	-0.03%
2024/04/12	2	155.50	0	0.00	154.50	2	7,427	0.03%
2024/04/11	0	0.00	5	156.00	156.00	-5	7,396	-0.07%
2024/04/03	0	0.00	1	156.50	157.50	-1	7,497	-0.01%
2024/03/27	0	0.00	62	153.61	156.00	-62	7,564	-0.82%
2024/03/25	0.1	152.50	0	0.00	151.50	0.1	7,776	0.00%
2024/03/22	0	0.00	5	154.60	154.00	-5	7,977	-0.06%
2024/03/21	11	153.32	1	153.50	153.50	10	8,085	0.12%
2024/03/20	2	161.00	0	0.00	157.50	2	8,114	0.02%
2024/03/19	3	159.00	2.1	160.98	161.00	0.9	8,335	0.01%
2024/03/18	2	155.00	1	157.00	157.50	1	8,815	0.01%
2024/03/15	1	153.50	10	159.00	154.50	-9	9,454	-0.10%
2024/03/14	17	160.24	2.9	159.03	155.50	14.2	9,679	0.15%
2024/03/13	0	0.00	2.2	156.23	156.00	-2.2	9,453	-0.02%
2024/03/12	0	0.00	2	147.75	150.00	-2	9,228	-0.02%
2024/03/11	1	143.10	0	0.00	143.00	1	9,176	0.01%
2024/03/08	3.1	144.95	1	148.00	143.50	2.1	9,265	0.02%
2024/03/07	3.1	151.06	0	0.00	150.00	3.1	9,434	0.03%
2024/03/06	0	0.00	0	155.50	154.50	0	9,335	0.00%
2024/03/04	0	0.00	11	156.49	156.50	-11	9,228	-0.12%
2024/03/01	1	154.50	0	0.00	152.50	1	9,124	0.01%
2024/02/29	0.2	153.13	1	152.00	153.50	-0.8	9,171	-0.01%
2024/02/27	3.2	156.04	4.2	154.22	153.00	-1	9,163	-0.01%
2024/02/26	2.4	157.28	1	158.44	156.00	1.4	9,082	0.01%
2024/02/23	4.6	157.32	5	157.40	156.00	-0.4	9,025	0.00%
2024/02/22	11	155.55	13.1	153.86	156.50	-2.1	8,926	-0.02%
2024/02/21	2	146.00	4	147.00	146.00	-2	8,662	-0.02%
2024/02/20	1	145.50	1	148.00	145.50	0	8,678	0.00%
2024/02/19	0	0.00	12	146.00	147.00	-12	8,706	-0.14%
2024/02/16	5.2	141.84	2	142.00	143.00	3.2	8,673	0.04%
2024/02/15	0	142.50	1	142.00	141.50	-1	8,689	-0.01%
2024/02/05	5	141.60	3	142.50	141.50	2	8,698	0.02%
2024/02/02	10.1	142.60	5	143.60	144.00	5.1	8,721	0.06%
2024/02/01	4	143.01	6	143.75	144.00	-2	8,882	-0.02%
2024/01/31	4	142.63	2	144.50	143.00	2	8,922	0.02%
2024/01/30	3	144.50	0	0.00	144.00	3	8,981	0.03%
2024/01/29	0	0.00	1	146.50	146.00	-1	9,093	-0.01%
2024/01/26	2	144.00	3	144.83	144.50	-1	9,440	-0.01%
2024/01/25	4	145.88	1	146.00	145.50	3	9,529	0.03%
2024/01/24	1	147.50	5	147.50	146.50	-4	9,653	-0.04%
2024/01/23	3	146.50	15.6	148.12	148.50	-12.6	9,692	-0.13%
2024/01/22	16	143.91	5	145.80	143.50	11	9,638	0.11%
2024/01/19	34	143.16	14	144.86	143.00	20	9,513	0.21%
2024/01/18	2	149.50	5	148.00	150.00	-3	9,211	-0.03%
2024/01/17	1	152.00	0	0.00	151.50	1	9,237	0.01%
2024/01/16	0	0.00	2	155.50	156.50	-2	9,180	-0.02%
2024/01/15	0	0.00	1	151.50	152.50	-1	9,096	-0.01%
2024/01/12	1.1	149.05	1	150.50	148.50	0.1	9,105	0.00%
2024/01/09	3	152.67	2	152.75	151.00	1	9,200	0.01%
2024/01/08	11	151.36	5.2	152.98	151.50	5.8	9,230	0.06%
2024/01/05	1	153.99	0	0.00	152.50	1	9,354	0.01%
2024/01/04	5	154.50	1	152.50	152.50	4	9,493	0.04%
2024/01/02	1	155.00	0	0.00	157.50	1	9,552	0.01%
2023/12/28	1	161.00	2	161.25	159.00	-1	9,660	-0.01%
2023/12/27	2	157.50	2	158.25	158.50	0	9,767	0.00%
2023/12/26	1	158.00	7	155.79	157.50	-6	9,812	-0.06%
2023/12/25	3	152.83	2	153.75	152.50	1	9,759	0.01%
2023/12/22	1	154.04	1	155.00	153.00	0	9,851	0.00%
2023/12/21	11	151.55	1	155.50	152.00	10	9,821	0.10%
2023/12/20	4	156.13	0	0.00	156.50	4	9,718	0.04%
2023/12/19	8.1	157.51	3	157.83	157.00	5.1	9,785	0.05%
2023/12/18	2	167.00	1.1	163.43	164.00	0.9	9,908	0.01%
2023/12/15	2	168.00	3	166.17	165.50	-1	9,963	-0.01%
2023/12/14	9	168.61	11	166.82	167.50	-2	10,063	-0.02%
2023/12/13	20	164.33	38.1	164.16	167.00	-18.1	9,718	-0.19%
2023/12/12	29	156.69	17.2	158.28	155.50	11.8	9,115	0.13%
2023/12/11	0	0.00	2.1	149.69	149.50	-2.1	8,624	-0.02%
2023/12/08	0	0.00	7	140.64	140.50	-7	8,481	-0.08%
2023/12/07	6	137.75	3	137.00	136.50	3	8,494	0.03%
2023/12/06	4	138.50	5	139.50	138.00	-1	8,719	-0.01%
2023/12/05	3	137.17	4	139.23	139.50	-1	8,880	-0.01%
2023/12/04	12	139.83	9	145.00	139.50	3	9,074	0.03%
2023/12/01	0	0.00	1	137.00	136.50	-1	9,253	-0.01%
2023/11/30	1	135.50	0	0.00	136.50	1	9,334	0.01%
2023/11/28	0	137.00	0	0.00	136.50	0	9,572	0.00%
2023/11/27	1	133.00	2	133.50	133.00	-1	9,809	-0.01%
2023/11/24	1	137.00	0	0.00	136.50	1	9,961	0.01%
2023/11/22	4	142.00	4.3	142.79	143.00	-0.3	10,299	0.00%
2023/11/21	22	142.59	20.2	142.99	143.00	1.8	10,447	0.02%
2023/11/20	0	0.00	1	138.00	138.00	-1	10,759	-0.01%
2023/11/17	1	137.00	0	0.00	136.50	1	11,114	0.01%
2023/11/16	1	136.00	0	0.00	139.00	1	11,374	0.01%
2023/11/15	1	137.00	0	0.00	136.00	1	11,832	0.01%
2023/11/14	1	138.00	0	0.00	138.00	1	12,056	0.01%
2023/11/13	0	0.00	1	138.00	138.00	-1	12,445	-0.01%
2023/11/09	1	141.00	0	0.00	137.00	1	12,633	0.01%
2023/11/07	0	0.00	1	137.50	138.00	-1	12,873	-0.01%
2023/11/06	1	140.50	3	140.50	138.50	-2	13,040	-0.02%
2023/11/03	3	138.17	2.1	139.29	139.00	0.9	13,068	0.01%
2023/11/02	0	0.00	2	131.09	135.50	-2	13,063	-0.02%
2023/11/01	4	122.25	1	122.00	123.50	3	13,255	0.02%
2023/10/30	0	0.00	4	131.75	132.00	-4	14,000	-0.03%
2023/10/27	2	129.25	0	0.00	129.00	2	14,755	0.01%
2023/10/26	1.1	130.00	0	0.00	129.50	1.1	15,216	0.01%
2023/10/25	0	0.00	4	132.00	132.50	-4	15,221	-0.03%
2023/10/24	1	127.00	0	0.00	128.00	1	15,214	0.01%
2023/10/23	0	0.00	3	125.50	125.50	-3	15,297	-0.02%
2023/10/19	3.1	127.94	0	0.00	128.00	3.1	15,625	0.02%
2023/10/17	1	131.50	1	133.00	130.00	0	15,881	0.00%
2023/10/16	3	132.67	1	130.50	130.00	2	16,291	0.01%
2023/10/13	1.2	135.38	2	136.25	135.50	-0.8	16,830	0.00%
2023/10/12	0	0.00	3	132.33	133.00	-3	17,006	-0.02%
2023/10/11	1	130.50	2	128.75	128.00	-1	17,182	-0.01%
2023/10/06	2	129.75	1	131.50	130.00	1	17,736	0.01%
2023/10/05	2	131.01	1.1	132.45	130.00	0.9	18,185	0.01%
2023/10/04	6	130.42	1	131.00	130.50	5	18,717	0.03%
2023/10/03	5.2	135.13	2	133.25	133.00	3.2	19,190	0.02%
2023/10/02	2.1	137.76	1	137.00	137.00	1.1	19,328	0.01%
2023/09/28	1	140.00	3	137.83	138.00	-2	19,577	-0.01%
2023/09/27	4	136.50	2	136.75	137.00	2	20,119	0.01%
2023/09/26	2	142.00	2	139.00	139.00	0	20,268	0.00%
2023/09/25	5	140.10	7	141.50	141.00	-2	20,610	-0.01%
2023/09/22	5	137.30	5	139.20	139.00	0	20,672	0.00%
2023/09/21	7.2	138.23	8	144.63	138.00	-0.9	20,718	0.00%
2023/09/20	7.1	150.38	7	150.71	148.00	0.1	20,613	0.00%
2023/09/19	6	150.92	8	151.69	154.00	-2	20,440	-0.01%
2023/09/18	1	148.00	0	0.00	147.00	1	20,130	0.00%
2023/09/15	4	147.75	0	0.00	147.00	4	20,113	0.02%
2023/09/14	3.1	143.02	3	144.83	146.50	0.1	20,058	0.00%
2023/09/13	1	137.50	3	138.67	140.00	-2	19,997	-0.01%
2023/09/12	1	142.50	3	142.33	142.00	-2	19,843	-0.01%
2023/09/11	17.1	143.33	25	143.32	142.00	-7.9	19,768	-0.04%
2023/09/08	12	141.71	2	142.25	143.00	10	19,591	0.05%
2023/09/07	4	141.88	8	139.94	142.00	-4	19,493	-0.02%
2023/09/06	8	138.13	11	140.73	140.50	-3	19,252	-0.02%
2023/09/05	1	130.50	1	132.50	132.00	0	18,930	0.00%
2023/09/04	2	128.50	3	129.50	130.00	-1	19,147	-0.01%
2023/09/01	2	132.75	2	130.00	129.50	0	19,178	0.00%
2023/08/31	6.1	133.34	5	134.00	134.00	1.1	19,038	0.01%
2023/08/30	2	130.75	3	131.00	131.00	-1	18,829	-0.01%
2023/08/29	7	129.93	12	130.38	130.50	-5	18,716	-0.03%
2023/08/28	5	129.50	1	128.00	128.00	4	18,495	0.02%
2023/08/25	3	124.50	15	127.60	128.00	-12	18,358	-0.07%
2023/08/24	21	132.43	18	131.81	127.50	3	18,178	0.02%
2023/08/23	6	126.33	6	127.08	127.00	0	17,756	0.00%
2023/08/22	9	123.61	7	124.00	123.00	2	17,452	0.01%
2023/08/21	14	123.64	64	123.55	124.00	-50	17,223	-0.29%
2023/08/18	11	121.68	6	120.83	117.50	5	16,720	0.03%
2023/08/17	61	122.06	10	121.75	123.00	51	16,510	0.31%
2023/08/16	3	117.17	3	118.00	118.50	0	16,129	0.00%
2023/08/15	10	116.80	7	116.71	117.50	3	16,085	0.02%
2023/08/14	3	117.67	4	118.13	118.00	-1	16,066	-0.01%
2023/08/11	4	119.13	4.1	119.50	119.00	-0.1	16,117	0.00%
2023/08/10	2	118.00	4.3	117.27	115.50	-2.3	15,880	-0.01%
2023/08/09	8	116.94	13	117.19	118.00	-5	15,674	-0.03%
2023/08/08	9	120.44	9	118.72	118.00	0	15,831	0.00%
2023/08/07	4	117.87	9	119.83	120.50	-5	15,971	-0.03%
2023/08/04	23	115.07	27	117.17	118.00	-4	15,753	-0.03%
2023/08/02	26	115.11	13	115.00	113.50	13	15,506	0.08%
2023/08/01	39	116.49	38	117.36	120.00	1	14,885	0.01%
2023/07/31	12	113.08	9	114.11	111.50	3	14,092	0.02%
2023/07/28	1	108.50	3	108.50	109.50	-2	13,660	-0.01%
2023/07/27	5	108.20	1	108.00	108.00	4	13,657	0.03%
2023/07/26	0.1	109.00	2	107.50	107.50	-1.9	13,667	-0.01%
2023/07/25	26	109.50	22	109.70	109.00	4	13,617	0.03%
2023/07/24	9	112.67	3	112.50	112.00	6	13,484	0.04%
2023/07/21	2	107.75	4	108.50	109.00	-2	13,341	-0.01%
2023/07/20	4	111.63	0	0.00	109.00	4	13,231	0.03%
2023/07/19	11.2	114.76	19	111.26	110.00	-7.8	13,099	-0.06%
2023/07/18	33	120.83	34	119.10	117.00	-1	12,825	-0.01%
2023/07/17	9	118.17	8	118.44	118.00	1	12,373	0.01%
2023/07/14	3	116.67	8	118.19	117.00	-5	12,227	-0.04%
2023/07/13	11	116.59	4	117.88	115.50	7	12,008	0.06%
2023/07/12	39	116.17	6	118.92	116.00	33	11,570	0.29%
2023/07/11	14	119.39	91	119.25	121.00	-77	11,305	-0.68%
2023/07/10	24	111.90	19	112.03	113.00	5	10,783	0.05%
2023/07/07	7	108.43	7	108.43	107.00	0	10,256	0.00%
2023/07/06	11.3	107.64	5	108.00	107.50	6.3	10,042	0.06%
2023/07/05	29.7	107.29	26.8	108.07	106.00	2.9	9,920	0.03%
2023/07/04	6.8	100.77	5.1	100.53	103.50	1.7	9,357	0.02%
2023/07/03	1	100.50	18.1	100.00	102.50	-17.1	9,283	-0.18%
2023/06/30	6	95.57	1	95.30	95.30	5	9,204	0.05%
2023/06/29	5	96.58	19	97.56	96.50	-14	9,636	-0.15%
2023/06/28	11	95.84	8	95.86	94.30	3	9,437	0.03%
2023/06/27	2	93.00	0	0.00	92.60	2	9,333	0.02%
2023/06/21	1	94.50	1	94.20	94.20	0	9,396	0.00%
2023/06/20	10	94.66	1	95.90	95.10	9	9,327	0.10%
2023/06/19	0	0.00	29	95.57	95.60	-29	9,248	-0.31%
2023/06/16	0	0.00	0.1	93.40	94.00	-0.1	9,060	0.00%
2023/06/15	0	0.00	2	92.40	92.60	-2	8,933	-0.02%
2023/06/14	0	0.00	2	91.70	92.50	-2	8,870	-0.02%
2023/06/13	0	0.00	5	92.00	91.80	-5	8,846	-0.06%
2023/06/12	0	0.00	14	92.06	91.00	-14	8,776	-0.16%
2023/06/09	11	90.39	3	91.57	90.30	8	8,679	0.09%
2023/06/08	10	90.92	7	91.80	90.00	3	8,604	0.03%
2023/06/07	2	89.80	0	0.00	90.10	2	8,341	0.02%
2023/06/05	2	88.60	0	0.00	88.50	2	8,349	0.02%
2023/06/02	11	88.04	6	88.55	88.50	5	8,443	0.06%
2023/05/30	5	87.00	2	87.30	87.30	3	8,287	0.04%
2023/05/29	1	87.60	1	87.40	87.50	0	8,284	0.00%
2023/05/26	1	86.30	13	86.13	86.00	-12	8,246	-0.15%
2023/05/25	10	85.80	1	85.20	85.50	9	8,211	0.11%
2023/05/24	1	85.20	23.1	85.30	85.40	-22.1	8,184	-0.27%
2023/05/23	14	85.46	0	0.00	84.80	14	8,214	0.17%
2023/05/22	2.1	84.89	3	84.40	85.20	-0.9	8,177	-0.01%
2023/05/19	17	84.37	0	0.00	84.10	17	8,144	0.21%
2023/05/18	1	84.50	1	84.70	84.30	0	8,123	0.00%
2023/05/17	11	84.08	36	84.14	84.10	-25	8,018	-0.31%
2023/05/16	0	0.00	18	85.52	86.60	-18	7,848	-0.23%
2023/05/15	3	83.00	0	0.00	84.40	3	7,823	0.04%
2023/05/12	42	83.20	8	84.16	84.10	34	7,828	0.43%
2023/05/11	54.1	88.71	6	85.80	85.80	48.1	7,519	0.64%
2023/05/10	14	95.35	4	96.05	95.30	10	7,054	0.14%
2023/05/08	20	96.79	0	0.00	97.00	20	6,966	0.29%
2023/05/05	0	0.00	1	95.40	95.30	-1	6,981	-0.01%
2023/05/04	0	0.00	1	94.30	95.60	-1	7,035	-0.01%
2023/05/03	6	95.65	2	96.15	94.70	4	7,062	0.06%
2023/05/02	1	95.20	18	94.92	94.90	-17	7,062	-0.24%
2023/04/28	0	0.00	2	92.75	92.40	-2	7,018	-0.03%
2023/04/27	7	90.64	2	90.90	90.90	5	6,958	0.07%
2023/04/26	2	90.60	8	91.00	91.30	-6	6,898	-0.09%
2023/04/25	5	92.40	0	0.00	90.00	5	6,846	0.07%
2023/04/24	6	92.52	0	0.00	92.30	6	6,757	0.09%
2023/04/21	11	95.58	6	93.23	92.50	5	6,713	0.07%
2023/04/20	9	99.00	8	97.53	97.10	1	6,542	0.02%
2023/04/19	37	99.65	24	99.78	100.50	13	6,415	0.20%
2023/04/18	14	98.76	12	99.68	97.70	2	6,253	0.03%
2023/04/17	7	99.81	10	99.83	98.60	-3	6,160	-0.05%
2023/04/14	11	99.73	10	98.71	99.20	1	5,981	0.02%
2023/04/13	5.2	96.81	5	96.58	95.90	0.2	5,721	0.00%
2023/04/12	11	97.71	10	97.80	98.50	1	5,627	0.02%
2023/04/11	3	98.80	0	0.00	98.40	3	5,599	0.05%
2023/04/10	14	99.52	1	99.30	99.30	13	5,571	0.23%
2023/04/07	3	100.33	0	0.00	99.90	3	5,358	0.06%
2023/04/06	2	102.75	2	101.50	101.00	0	5,321	0.00%
2023/03/31	2	104.00	0	0.00	103.50	2	5,153	0.04%
2023/03/30	4	102.50	21	101.69	103.50	-17	4,796	-0.35%
2023/03/29	1	92.70	2	92.70	94.40	-1	4,239	-0.02%
2023/03/27	1	91.90	15	90.03	92.80	-14	3,977	-0.35%
2023/03/24	2	89.70	0	0.00	89.60	2	3,857	0.05%
2023/03/17	8	86.90	0	0.00	86.60	8	4,046	0.20%
2023/03/16	1	86.80	0	0.00	86.00	1	4,090	0.02%
2023/03/10	0	0.00	0.4	88.00	86.50	-0.4	4,534	-0.01%
2023/03/09	12	88.72	5	90.20	88.40	7	4,924	0.14%
2023/03/08	0	0.00	15	89.87	88.70	-15	4,935	-0.30%
2023/03/07	12	89.93	5	89.80	89.40	7	4,936	0.14%
2023/03/06	0	0.00	9	86.67	87.30	-9	4,812	-0.19%
2023/03/02	1	84.70	2	84.65	84.50	-1	4,929	-0.02%
2023/03/01	2	82.30	2	83.00	84.30	0	5,100	0.00%
2023/02/24	2	84.40	3	85.13	84.40	-1	5,098	-0.02%
2023/02/23	21	84.09	0	0.00	84.30	21	5,084	0.41%
2023/02/21	4	85.13	0	0.00	85.20	4	5,137	0.08%
2023/02/16	0	0.00	20	87.68	87.60	-20	5,321	-0.38%
2023/02/15	0	0.00	0	86.40	86.30	0	5,661	0.00%
2023/02/14	1	86.70	8	87.33	86.70	-7	6,298	-0.11%
2023/02/13	1	86.10	4	85.50	86.20	-3	6,363	-0.05%
2023/02/10	1	83.20	0	0.00	83.30	1	6,404	0.02%
2023/02/09	0	0.00	7	85.50	85.20	-7	6,464	-0.11%
2023/02/08	0	0.00	15	86.40	85.70	-15	6,498	-0.23%
2023/02/06	0	0.00	10	85.60	85.50	-10	6,724	-0.15%
2023/02/03	0	0.00	5	85.38	85.30	-5	6,729	-0.07%
2023/02/02	1	85.30	34	83.62	85.50	-33	6,701	-0.49%
2023/01/31	10	82.43	10	82.00	81.60	0	6,592	0.00%
2023/01/16	0	0.00	1	81.90	81.90	-1	6,761	-0.02%
2023/01/13	3	82.50	1	81.50	81.20	2	6,870	0.03%
2023/01/11	2	81.80	0	0.00	81.80	2	6,995	0.03%
2023/01/10	0.1	81.40	5	82.02	80.90	-4.9	7,083	-0.07%
2023/01/09	10	81.70	5	81.20	81.20	5	7,201	0.07%
2023/01/06	0	0.00	5	80.80	81.00	-5	7,412	-0.07%
2023/01/04	0.1	81.30	0	0.00	80.40	0.1	7,506	0.00%
2022/12/30	3	78.73	0	0.00	78.40	3	7,604	0.04%
2022/12/29	0	77.70	0	0.00	77.70	0	7,659	0.00%
2022/12/28	15.1	78.37	0.1	78.90	78.30	15	7,795	0.19%
2022/12/27	1	81.70	1	80.70	80.70	0	7,772	0.00%
2022/12/26	1	80.90	1	81.00	81.00	0	7,780	0.00%
2022/12/23	10.1	81.01	0	0.00	80.80	10.1	7,818	0.13%
2022/12/22	4	82.65	3	82.93	82.70	1	7,859	0.01%
2022/12/21	2	82.70	10	82.90	82.50	-8	7,983	-0.10%
2022/12/20	8	81.73	0	0.00	81.60	8	8,097	0.10%
2022/12/19	2	84.10	0	0.00	83.90	2	8,108	0.02%
2022/12/16	8	85.13	1	84.80	84.80	7	8,167	0.09%
2022/12/15	21	86.70	5	86.90	86.90	16	8,218	0.19%
2022/12/14	10	86.38	10	86.40	86.40	0	8,229	0.00%
2022/12/13	6	86.95	1	86.60	85.00	5	8,287	0.06%
2022/12/09	12	87.37	0	0.00	86.70	12	8,287	0.14%
2022/12/08	0	0.00	1	88.00	89.80	-1	8,206	-0.01%
2022/12/07	0	0.00	20	88.59	88.10	-20	8,222	-0.24%
2022/12/06	15	90.10	5	90.16	89.60	10	8,345	0.12%
2022/12/05	34	93.59	2	95.30	91.60	32	8,468	0.38%
2022/12/02	16	91.94	1	92.18	92.20	15	8,278	0.18%
2022/12/01	32	87.78	18	89.58	92.10	14	8,166	0.17%
2022/11/24	1	85.50	1	85.20	85.50	0	7,515	0.00%
2022/11/22	0	0.00	1	83.10	82.90	-1	7,289	-0.01%
2022/11/17	0	0.00	1	82.70	82.30	-1	7,376	-0.01%
2022/11/16	0	81.20	0	0.00	81.00	0	7,310	0.00%
2022/11/15	11	81.79	0	0.00	81.80	11	7,232	0.15%
2022/11/14	3	83.27	2	83.20	82.40	1	7,210	0.01%
2022/11/11	3	85.07	9	84.28	82.60	-6	7,216	-0.08%
2022/11/10	7	90.69	7	91.66	84.60	0	6,871	0.00%
2022/11/09	2	85.70	1	84.60	84.60	1	6,211	0.02%
2022/11/08	1	86.30	5	85.30	82.80	-4	6,123	-0.07%
2022/11/07	4	85.75	0	0.00	85.40	4	6,095	0.07%
2022/11/04	0	0.00	6	83.27	83.70	-6	6,190	-0.10%
2022/11/03	10	85.37	0	0.00	83.70	10	6,417	0.16%
2022/10/21	3	83.17	3	81.67	81.80	0	6,871	0.00%
2022/10/20	3	83.77	4	84.78	85.00	-1	6,801	-0.01%
2022/10/19	0	0.00	1	84.00	84.00	-1	6,709	-0.01%
2022/10/18	1	86.50	0	0.00	84.70	1	6,676	0.01%
2022/10/17	2	83.80	7	82.97	85.00	-5	6,586	-0.08%
2022/10/14	11	88.42	9	88.32	87.60	2	6,479	0.03%
2022/10/12	0	84.70	1	86.40	86.40	-1	6,183	-0.02%
2022/10/06	5	87.40	6	86.88	87.50	-1	6,207	-0.02%
2022/10/05	0	0.00	2	87.15	87.00	-2	6,160	-0.03%
2022/10/03	0	0.00	1	82.00	82.00	-1	5,935	-0.02%
2022/09/28	0	0.00	0	81.30	81.00	0	5,829	0.00%
2022/09/22	0	0.00	1	85.70	86.80	-1	5,445	-0.02%
2022/09/20	1	85.50	1	84.80	85.60	0	5,336	0.00%
2022/09/19	0	81.90	4	82.00	82.60	-4	5,269	-0.08%
2022/09/16	5	84.00	1	83.70	83.70	4	5,295	0.08%
2022/09/15	1	85.00	5	84.78	84.20	-4	5,277	-0.08%
2022/09/14	4	84.55	4	84.55	85.00	0	5,221	0.00%
2022/09/13	2	87.75	0	0.00	85.90	2	5,147	0.04%
2022/09/12	4	88.05	2	87.85	89.10	2	4,901	0.04%
2022/09/08	5	84.08	3	83.93	83.20	2	4,660	0.04%
2022/09/06	0	0.00	1	81.30	81.30	-1	4,681	-0.02%
2022/08/31	1	84.50	1	84.40	85.00	0	4,615	0.00%
2022/08/30	2	84.40	4.7	83.94	84.40	-2.7	4,586	-0.06%
2022/08/29	0	0.00	4	81.00	82.60	-4	4,552	-0.09%
2022/08/25	0	0.00	5	85.00	84.70	-5	4,434	-0.11%
2022/08/24	3	82.10	1	81.90	82.20	2	4,300	0.05%
2022/08/23	1	80.50	1	80.60	80.60	0	4,256	0.00%
2022/08/22	0	0.00	2	81.30	81.30	-2	4,234	-0.05%
2022/08/19	1	82.40	0	0.00	82.20	1	4,177	0.02%
2022/08/18	4	83.10	5	83.50	84.20	-1	4,096	-0.02%
2022/08/17	1	82.40	0	0.00	82.40	1	3,962	0.03%
2022/08/12	1	81.00	2	81.60	81.30	-1	3,845	-0.03%
2022/08/11	2	81.30	2.1	81.67	81.50	-0.1	3,784	0.00%
2022/08/10	4	82.05	9	82.17	82.20	-5	3,609	-0.14%
2022/08/08	10	80.40	2	79.50	80.90	8	3,214	0.25%
2022/08/05	5	78.10	2	78.25	79.00	3	2,992	0.10%
2022/08/04	2	75.10	4	76.03	76.20	-2	2,710	-0.07%
2022/07/29	3	74.30	3	74.40	75.00	0	2,702	0.00%
2022/07/25	0	0.00	1	72.10	72.70	-1	3,014	-0.03%
2022/07/18	0	0.00	10	71.70	71.90	-10	3,588	-0.28%
2022/07/15	2	72.90	2	71.15	69.90	0	3,598	0.00%
2022/07/12	0	0.00	11	67.32	67.20	-11	3,425	-0.32%
2022/07/11	1	69.20	0	0.00	68.60	1	3,402	0.03%
2022/07/05	5	62.60	0	0.00	63.70	5	3,305	0.15%
2022/06/28	0	0.00	5	70.60	70.60	-5	3,210	-0.16%
2022/06/24	0	0.00	1	71.40	69.90	-1	3,162	-0.03%
2022/06/23	0	0.00	1	69.00	69.20	-1	3,077	-0.03%
2022/06/22	0	0.00	1	68.00	68.40	-1	3,059	-0.03%
2022/06/21	1	68.50	1	68.40	68.50	0	3,030	0.00%
2022/06/20	1	67.50	0	0.00	66.10	1	3,017	0.03%
2022/06/17	0	0.00	1	66.90	67.60	-1	3,004	-0.03%
2022/06/16	0	0.00	2	70.15	67.80	-2	2,982	-0.07%
2022/06/15	0	0.00	1	68.00	68.50	-1	2,925	-0.03%
2022/06/14	1	67.20	0	0.00	67.30	1	2,866	0.03%
2022/05/27	2	62.90	1	63.10	63.10	1	2,738	0.04%
2022/05/26	1	62.80	0	0.00	62.30	1	2,737	0.04%
2022/05/18	2	63.10	0	0.00	63.80	2	2,675	0.07%
2022/05/17	0	0.00	1	63.50	63.50	-1	2,629	-0.04%
2022/05/12	1	63.20	0	0.00	63.80	1	2,565	0.04%
2022/05/10	2	62.60	0	0.00	62.70	2	2,476	0.08%
2022/05/06	10	65.60	3.1	66.70	65.60	6.9	2,317	0.30%
2022/05/05	13	71.34	2	71.10	70.10	11	2,151	0.51%
2022/05/04	2	76.35	0	0.00	75.20	2	1,937	0.10%
2022/04/28	1	75.70	1	76.10	75.60	0	1,810	0.00%
2022/04/27	2	76.20	4	76.05	75.00	-2	1,731	-0.12%
2022/04/26	4	77.73	18	77.19	76.30	-14	1,662	-0.84%
2022/04/25	1	75.50	11	76.45	76.90	-10	1,434	-0.70%
2022/04/22	1	75.30	2	76.35	77.10	-1	1,353	-0.07%
2022/04/21	1	75.90	5	75.50	75.90	-4	1,245	-0.32%
2022/04/19	0	0.00	1	72.30	71.90	-1	1,144	-0.09%
2022/04/13	0.1	72.10	0	0.00	71.70	0.1	1,223	0.01%
2022/03/30	0	0.00	1	72.10	71.80	-1	1,531	-0.07%
2022/03/15	0	0.00	1	68.20	68.10	-1	2,023	-0.05%
2022/03/01	0	0.00	0.2	71.40	71.80	-0.2	2,162	-0.01%
2022/02/22	0	0.00	5	72.50	72.70	-5	2,258	-0.22%
2022/02/18	0	0.00	1	73.20	73.80	-1	2,310	-0.04%
2022/02/17	1	73.50	0	0.00	73.70	1	2,401	0.04%
2022/02/16	2	73.20	0	0.00	73.30	2	2,462	0.08%
2022/02/10	0	0.00	1	74.20	73.90	-1	2,779	-0.04%
2022/02/08	1	72.60	0	0.00	72.60	1	2,953	0.03%
2022/01/25	10	69.90	0	0.00	70.00	10	3,443	0.29%
2022/01/21	1	70.00	0	0.00	69.90	1	3,579	0.03%
2022/01/19	3	72.73	1	73.00	72.60	2	3,750	0.05%
2022/01/14	10	73.00	0	0.00	73.90	10	3,854	0.26%
2022/01/11	0	0.00	1	74.60	73.70	-1	3,865	-0.03%
2022/01/07	5	74.30	0	0.00	74.10	5	3,836	0.13%
2022/01/05	2	75.60	3	75.87	75.60	-1	3,797	-0.03%
2022/01/04	0	0.00	1	76.10	76.00	-1	3,787	-0.03%
2021/12/30	1	78.00	2	77.65	78.00	-1	3,799	-0.03%
2021/12/29	2	76.75	20	77.30	77.30	-18	3,762	-0.48%
2021/12/28	7	77.26	10	76.80	76.80	-3	3,765	-0.08%
2021/12/27	5	77.96	1	76.20	77.70	4	3,700	0.11%
2021/12/22	1	75.40	0	0.00	75.10	1	3,673	0.03%
2021/12/20	0	0.00	1	74.60	74.80	-1	3,823	-0.03%
2021/12/16	0	0.00	3	77.93	77.30	-3	3,896	-0.08%
2021/12/15	0	78.00	0	0.00	78.00	0	3,940	0.00%
2021/12/14	2	76.30	0	0.00	76.20	2	3,805	0.05%
2021/12/13	1	75.50	0	0.00	75.40	1	3,715	0.03%
2021/12/09	6	75.40	15	74.79	74.80	-9	3,690	-0.24%
2021/12/08	0	0.00	1	73.60	73.70	-1	3,622	-0.03%
2021/12/07	0	0.00	1	73.00	72.90	-1	3,615	-0.03%
2021/12/06	11	72.78	1	73.00	72.90	10	3,604	0.28%
2021/12/03	1	73.10	2	73.10	73.20	-1	3,594	-0.03%
2021/12/02	0	0.00	0	73.60	73.20	0	3,588	0.00%
2021/12/01	0	0.00	1	74.40	74.20	-1	3,562	-0.03%
2021/11/30	0	0.00	1	75.40	74.30	-1	3,547	-0.03%
2021/11/29	3.2	73.31	3	73.97	74.60	0.2	3,537	0.01%
2021/11/26	0	0.00	2	75.15	75.00	-2	3,520	-0.06%
2021/11/24	21.4	74.65	0	0.00	75.20	21.4	3,505	0.61%
2021/11/18	0.3	76.27	0	0.00	76.10	0.3	3,398	0.01%
2021/11/17	1	76.00	0	0.00	75.80	1	3,382	0.03%
2021/11/16	1	77.20	2	76.70	76.80	-1	3,371	-0.03%
2021/11/15	3	75.30	3	75.93	75.70	0	3,290	0.00%
2021/11/12	3	74.70	1	74.10	74.50	2	3,234	0.06%
2021/11/11	15.1	75.67	5	74.90	74.90	10.1	3,182	0.32%
2021/11/10	0.1	77.80	4	78.73	78.80	-3.9	3,037	-0.13%
2021/11/09	0	0.00	9	78.28	79.00	-9	3,011	-0.30%
2021/11/08	8.1	77.20	0	0.00	77.50	8.1	2,964	0.27%
2021/11/05	3.4	79.34	0	0.00	79.50	3.4	2,890	0.12%
2021/11/02	0	0.00	9	78.49	76.00	-9	2,444	-0.37%
2021/11/01	1	78.30	1	78.20	78.60	0	2,366	0.00%
2021/10/28	0	78.00	0	0.00	77.50	0	2,244	0.00%
2021/10/27	5	76.30	2	75.50	77.30	3	2,157	0.14%
2021/10/26	2	74.90	1	75.50	75.00	1	2,023	0.05%
2021/10/25	1	74.80	1	73.00	74.90	0	2,002	0.00%
2021/10/22	1	70.80	1	71.60	72.40	0	1,976	0.00%
2021/10/21	1	70.50	1	71.90	70.50	0	2,003	0.00%
2021/10/20	0	0.00	2	70.50	70.20	-2	2,048	-0.10%
2021/10/19	1	70.40	0	0.00	70.20	1	2,094	0.05%
2021/10/18	2	70.00	0	0.00	70.00	2	2,161	0.09%
2021/10/13	12.8	70.45	0	0.00	70.40	12.8	2,500	0.51%
2021/10/12	13	71.39	0	0.00	71.10	13	2,657	0.49%
2021/10/07	0	0.00	1	72.70	73.50	-1	3,125	-0.03%
2021/10/01	1	71.60	0	0.00	70.60	1	3,394	0.03%
2021/09/28	3	73.00	10	73.40	72.90	-7	3,470	-0.20%
2021/09/27	52	75.90	50	74.20	74.30	2	3,501	0.06%
2021/09/23	1	74.30	0	0.00	74.20	1	3,508	0.03%
2021/09/22	7	73.64	3	73.13	74.90	4	3,634	0.11%
2021/09/16	2	70.50	0	0.00	70.50	2	3,562	0.06%
2021/09/07	0	0.00	1	70.00	70.50	-1	3,578	-0.03%
2021/08/31	1	72.40	0	0.00	72.40	1	3,594	0.03%
2021/08/30	10	72.20	0	0.00	71.90	10	3,588	0.28%
2021/08/19	10	68.60	0	0.00	68.10	10	3,555	0.28%
2021/08/02	0	0.00	2	74.00	74.00	-2	3,588	-0.06%
2021/07/29	0	0.00	1	76.10	76.00	-1	3,604	-0.03%
2021/07/23	0	0.00	1	79.30	78.60	-1	3,487	-0.03%
2021/07/22	0	0.00	4	77.85	79.10	-4	3,545	-0.11%
2021/07/20	1	79.80	13	78.89	79.10	-12	3,441	-0.35%
2021/07/19	1	80.90	1	79.60	80.50	0	3,404	0.00%
2021/07/16	2	80.15	11	80.72	79.80	-9	3,355	-0.27%
2021/07/15	5	79.60	7	79.86	78.80	-2	3,200	-0.06%
2021/07/14	7.1	78.43	1	78.90	79.00	6.1	3,035	0.20%
2021/07/13	1	78.50	1	77.00	77.00	0	2,727	0.00%
2021/07/09	0	0.00	2	74.20	74.80	-2	2,564	-0.08%
2021/07/08	1	76.50	2	76.60	75.70	-1	2,555	-0.04%
2021/07/07	3	76.00	1	75.50	76.30	2	2,540	0.08%
2021/07/06	4	75.68	0	0.00	75.10	4	2,539	0.16%
2021/07/05	6	77.00	13	76.86	76.80	-7	2,552	-0.27%
2021/07/02	8	76.28	0	0.00	76.20	8	2,501	0.32%
2021/07/01	4	75.90	0	0.00	75.40	4	2,448	0.16%
2021/06/30	1	75.60	2	75.75	76.00	-1	2,421	-0.04%
2021/06/29	20	74.17	22	74.71	76.00	-2	2,314	-0.09%
2021/06/28	0	0.00	1	70.70	72.00	-1	2,112	-0.05%
2021/06/11	0	0.00	1	68.10	67.80	-1	2,299	-0.04%
2021/06/10	2	68.80	5	69.20	69.40	-3	2,301	-0.13%
2021/06/07	0	0.00	1	64.50	66.00	-1	2,328	-0.04%
2021/06/02	11	66.71	0	0.00	66.90	11	2,384	0.46%
2021/05/28	2	66.40	0	0.00	66.20	2	2,431	0.08%
2021/05/21	0	0.00	10	63.50	63.90	-10	2,631	-0.38%
2021/05/18	10	62.00	0	0.00	63.10	10	2,714	0.37%
2021/05/12	1	62.20	0	0.00	62.20	1	2,669	0.04%
2021/05/11	6	66.12	0	0.00	66.70	6	2,602	0.23%
2021/05/10	1	68.90	1	70.30	69.00	0	2,582	0.00%
2021/05/07	1	70.20	0	0.00	70.40	1	2,586	0.04%
2021/05/04	1	70.60	0	0.00	70.70	1	2,596	0.04%
2021/05/03	4	72.55	21	73.02	72.20	-17	2,631	-0.65%
2021/04/29	14.1	74.99	13	74.49	74.40	1.1	2,619	0.04%
2021/04/28	47	76.32	23	76.06	75.90	24	2,652	0.90%
2021/04/27	0	0.00	6	73.32	75.10	-6	2,598	-0.23%
2021/04/26	1	72.30	1	72.70	72.30	0	2,558	0.00%
2021/04/23	1	71.40	0	0.00	72.00	1	2,577	0.04%
2021/04/22	1	73.30	0	0.00	72.70	1	2,565	0.04%
2021/04/20	1	74.60	0	0.00	74.60	1	2,572	0.04%
2021/04/19	1	75.00	0	0.00	74.90	1	2,604	0.04%
2021/04/15	2	73.80	1	74.00	73.70	1	2,689	0.04%
2021/04/14	1	73.80	2	74.90	74.70	-1	2,659	-0.04%
2021/04/09	1	76.60	0	0.00	76.20	1	2,928	0.03%
2021/04/08	1	75.80	3	76.07	75.80	-2	2,908	-0.07%
2021/04/07	0	0.00	21	75.51	75.70	-21	2,908	-0.72%
2021/04/06	17	74.13	0	0.00	73.90	17	2,893	0.59%
2021/03/31	1	74.20	0	0.00	74.50	1	2,914	0.03%
2021/03/26	1	73.90	0	0.00	73.90	1	2,933	0.03%
2021/03/24	2	73.50	0	0.00	73.40	2	2,968	0.07%
2021/03/23	10	73.10	0	0.00	73.00	10	2,993	0.33%
2021/03/18	11	74.17	0	0.00	74.90	11	3,033	0.36%
2021/03/17	3	75.37	0	0.00	74.90	3	3,001	0.10%
2021/03/12	1	75.30	0	0.00	75.50	1	3,116	0.03%
2021/03/10	0	0.00	1	75.40	74.80	-1	3,229	-0.03%
2021/03/09	1	74.70	0	0.00	75.00	1	3,261	0.03%
2021/03/04	1	74.80	0	0.00	75.00	1	3,344	0.03%
2021/02/22	1	79.60	2	79.45	78.60	-1	3,641	-0.03%
2021/02/19	0	0.00	1	79.30	79.00	-1	3,640	-0.03%
2021/02/18	0	0.00	2	77.90	78.90	-2	3,663	-0.05%
2021/01/25	1	77.80	0	0.00	78.00	1	4,216	0.02%
2021/01/22	0	0.00	1	75.00	75.10	-1	4,158	-0.02%
2021/01/20	1	76.00	3	75.43	75.30	-2	4,152	-0.05%
2021/01/19	0	0.00	1	76.80	76.70	-1	4,161	-0.02%
2021/01/18	1	76.30	5	76.20	76.40	-4	4,152	-0.10%
2021/01/15	13	77.13	0	0.00	77.20	13	4,118	0.32%
2021/01/13	3	78.57	0	0.00	78.40	3	4,163	0.07%
2021/01/11	6	80.72	3	80.67	80.70	3	4,179	0.07%
2021/01/08	2	79.10	1	79.30	78.30	1	4,273	0.02%
2021/01/07	0	0.00	12	79.23	79.00	-12	4,425	-0.27%
2021/01/06	1	79.10	1	79.80	78.80	0	4,420	0.00%
2021/01/05	2	80.90	1	80.90	80.40	1	4,365	0.02%
2021/01/04	11	83.25	11	81.26	81.50	0	4,336	0.00%
2020/12/31	1	77.90	0	0.00	77.70	1	4,127	0.02%
2020/12/30	0	0.00	1	77.80	77.70	-1	4,112	-0.02%
2020/12/29	2	76.95	1	77.50	78.10	1	4,109	0.02%
2020/12/28	0	0.00	1	78.10	77.80	-1	4,111	-0.02%
2020/12/25	1	76.80	0	0.00	77.00	1	4,118	0.02%
2020/12/24	10	77.60	0	0.00	77.30	10	4,104	0.24%
2020/12/23	0	0.00	4	77.10	77.60	-4	4,157	-0.10%
2020/12/22	2	76.25	1	77.50	76.00	1	4,258	0.02%
2020/12/21	1	76.40	1	77.00	77.00	0	4,341	0.00%
2020/12/18	2	77.05	0	0.00	77.20	2	4,464	0.04%
2020/12/17	0	0.00	1	78.00	78.70	-1	4,486	-0.02%
2020/12/16	0	0.00	1	77.10	77.30	-1	4,524	-0.02%
2020/12/15	7	76.36	0	0.00	75.90	7	4,621	0.15%
2020/12/14	0	0.00	2	78.20	78.20	-2	4,839	-0.04%
2020/12/10	8	77.66	0	0.00	77.50	8	4,866	0.16%
2020/12/09	1	79.70	6	79.50	79.50	-5	4,860	-0.10%
2020/12/08	6	79.50	0	0.00	79.50	6	4,881	0.12%
2020/11/24	0	0.00	22	84.05	84.60	-22	6,492	-0.34%
2020/11/18	0	0.00	5	80.50	80.30	-5	7,306	-0.07%
2020/11/13	0	0.00	3	80.63	81.80	-3	7,428	-0.04%
2020/11/12	0	0.00	4	81.10	80.80	-4	7,519	-0.05%
2020/11/11	4	83.90	6	83.40	82.00	-2	7,531	-0.03%
2020/11/10	0	0.00	45	82.10	81.00	-45	7,296	-0.62%
2020/10/30	0	0.00	5	75.44	75.50	-5	7,062	-0.07%
2020/10/28	10	76.20	0	0.00	76.20	10	7,014	0.14%
2020/10/27	0	0.00	2	77.40	78.50	-2	6,982	-0.03%
2020/10/26	2	75.90	0	0.00	76.10	2	6,938	0.03%
2020/10/21	2	78.00	0	0.00	78.10	2	6,890	0.03%
2020/10/20	3	79.40	0	0.00	79.90	3	6,834	0.04%
2020/10/16	2	81.40	6	80.03	79.70	-4	6,727	-0.06%
2020/10/15	0	0.00	37	78.65	80.10	-37	6,535	-0.57%
2020/10/14	0	0.00	3	74.90	74.90	-3	6,360	-0.05%
2020/10/12	3	76.43	1	77.30	76.30	2	6,359	0.03%
2020/10/08	5	76.94	0	0.00	76.60	5	6,367	0.08%
2020/10/07	0	0.00	1	78.10	77.70	-1	6,387	-0.02%
2020/10/06	1	77.40	3	77.70	77.40	-2	6,384	-0.03%
2020/10/05	1	77.00	0	0.00	76.60	1	6,387	0.02%
2020/09/29	6	76.08	6	76.20	76.00	0	6,397	0.00%
2020/09/28	18	77.31	3	75.17	77.00	15	6,451	0.23%
2020/09/25	2	75.20	4	74.55	74.60	-2	6,478	-0.03%
2020/09/24	8	76.69	2	76.50	76.60	6	6,380	0.09%
2020/09/23	0	0.00	1	80.70	78.30	-1	6,315	-0.02%
2020/09/22	4	81.78	2	81.20	81.30	2	6,232	0.03%
2020/09/21	0	0.00	1	84.00	82.80	-1	6,183	-0.02%
2020/09/18	2	82.65	0	0.00	82.70	2	6,137	0.03%
2020/09/17	6	82.95	67	82.60	83.90	-61	6,020	-1.01%
2020/09/16	1	80.00	105	80.07	80.10	-104	5,739	-1.81%	大賣/鉅額交易
2020/09/15	1	79.00	9	80.32	80.50	-8	5,706	-0.14%
2020/09/14	5	79.48	0	0.00	79.40	5	5,699	0.09%
2020/09/11	5	77.92	6	79.28	79.90	-1	5,627	-0.02%
2020/09/10	26	79.62	6	79.17	79.00	20	5,567	0.36%
2020/09/09	5	80.42	1	80.70	80.70	4	5,474	0.07%
2020/09/08	2	80.00	12	80.73	80.20	-10	5,407	-0.18%
2020/09/07	21	79.95	6	79.40	79.40	15	5,325	0.28%
2020/09/04	7	82.66	9	81.94	82.70	-2	5,167	-0.04%
2020/09/03	76	83.75	8	83.85	83.90	68	5,049	1.35%
2020/09/02	47	85.49	115	85.07	85.10	-68	4,860	-1.40%	大賣/
2020/09/01	30	83.05	49	83.66	82.50	-19	4,625	-0.41%
2020/08/31	3	81.90	23	81.28	82.50	-20	4,152	-0.48%
2020/08/28	57	79.98	10	79.74	79.60	47	3,880	1.21%
2020/08/27	3	79.10	0	0.00	79.00	3	3,587	0.08%
2020/08/26	5	75.70	0	0.00	75.80	5	3,223	0.16%
2020/08/25	94	75.58	2	75.00	75.00	92	3,051	3.02%
2020/08/24	32	73.81	15.2	73.33	74.00	16.8	2,725	0.62%
2020/08/21	6	70.10	13	67.69	69.70	-7	2,459	-0.28%
2020/08/20	8	65.33	8	66.18	65.80	0	2,365	0.00%
2020/08/19	12	68.01	0	0.00	67.70	12	2,285	0.53%
2020/08/18	5.5	70.50	0	0.00	69.40	5.5	2,198	0.25%
2020/08/17	6.5	69.54	0	0.00	69.40	6.5	2,076	0.31%
2020/08/12	0	0.00	14	67.00	67.10	-14	1,986	-0.70%
2020/08/11	0	0.00	0	66.10	66.10	0	1,959	0.00%
2020/08/03	0	0.00	3	64.20	63.80	-3	2,058	-0.15%
2020/07/31	3	64.40	0	0.00	64.30	3	2,070	0.14%
2020/07/28	10	62.50	0	0.00	62.50	10	2,038	0.49%
2020/07/16	1	66.00	0	0.00	66.50	1	2,076	0.05%
2020/07/13	0	0.00	2	69.00	68.70	-2	2,052	-0.10%
2020/07/08	4	69.80	0	0.00	70.70	4	2,059	0.19%
2020/07/06	1	69.00	2	68.90	69.50	-1	2,043	-0.05%
2020/07/03	5	66.90	10	66.90	67.00	-5	2,054	-0.24%
2020/07/02	7	66.71	0	0.00	66.90	7	2,083	0.34%
2020/06/30	0	0.00	1	62.90	64.40	-1	2,110	-0.05%
2020/06/29	1	62.00	0	0.00	62.40	1	2,124	0.05%
2020/06/11	10	63.90	0	0.00	63.90	10	2,261	0.44%
2020/06/10	0	0.00	29	66.70	66.30	-29	2,262	-1.28%
2020/06/09	10	66.50	8	66.59	66.80	2	2,355	0.08%
2020/06/04	1	66.10	0	0.00	66.30	1	2,422	0.04%
2020/05/22	1	62.50	0	0.00	62.50	1	2,439	0.04%
2020/05/21	1	63.00	0	0.00	63.90	1	2,472	0.04%
2020/05/13	0	0.00	10	63.50	63.80	-10	2,413	-0.41%
2020/05/08	0	0.00	10	62.40	62.00	-10	2,319	-0.43%
2020/05/06	10	62.30	35	62.03	61.70	-25	2,310	-1.08%
2020/05/05	25	62.34	0	0.00	62.40	25	2,314	1.08%
2020/04/23	1	58.80	0	0.00	59.30	1	2,344	0.04%
2020/04/21	10	57.80	0	0.00	57.80	10	2,299	0.43%
2020/04/16	10	61.50	0	0.00	61.50	10	2,224	0.45%
2020/04/15	0	0.00	12	61.40	61.50	-12	2,208	-0.54%
2020/04/13	4	59.00	4	59.90	59.40	0	2,166	0.00%
2020/04/10	4	59.10	9	59.06	60.00	-5	2,179	-0.23%
2020/04/09	17	60.71	0	0.00	59.00	17	2,195	0.77%
2020/04/08	0	0.00	12	58.38	58.80	-12	2,147	-0.56%
2020/04/01	1	53.30	26	53.91	54.20	-25	1,992	-1.25%
2020/03/31	0	0.00	1	52.60	52.30	-1	1,894	-0.05%
2020/03/30	1	50.10	0	0.00	51.00	1	1,870	0.05%
2020/03/26	0	0.00	10	52.50	51.50	-10	1,842	-0.54%
2020/03/25	0	0.00	10	52.30	52.00	-10	1,876	-0.53%
2020/03/24	10	47.69	10	48.45	48.30	0	1,852	0.00%
2020/03/23	12	46.98	3	46.68	46.10	9	1,856	0.48%
2020/03/20	10	47.75	11	48.60	49.05	-1	1,842	-0.05%
2020/03/19	1	48.10	0	0.00	45.10	1	1,806	0.06%
2020/03/17	0	0.00	13	52.29	52.10	-13	1,719	-0.76%
2020/03/13	0	0.00	31	55.08	57.60	-31	1,672	-1.85%
2020/03/12	10	61.30	0	0.00	60.80	10	1,588	0.63%
2020/03/11	0	0.00	81	68.21	67.30	-81	1,505	-5.38%
2020/03/10	0	0.00	60	67.73	68.00	-60	1,551	-3.87%
2020/03/09	0	0.00	4	69.30	68.20	-4	1,545	-0.26%
2020/03/05	0	0.00	2	70.00	70.60	-2	1,562	-0.13%
2020/03/02	0	0.00	2	67.70	68.80	-2	1,592	-0.13%
2020/02/26	3	69.10	0	0.00	69.00	3	1,602	0.19%
2020/02/14	2	72.50	0	0.00	72.50	2	1,575	0.13%
2020/02/13	0	0.00	2	72.70	72.40	-2	1,579	-0.13%
2020/02/07	10	71.50	0	0.00	71.10	10	1,783	0.56%
2020/01/30	2	70.10	0	0.00	70.10	2	2,168	0.09%
2020/01/17	2	76.10	0	0.00	75.60	2	2,197	0.09%
2020/01/06	0	0.00	2	74.90	74.30	-2	2,279	-0.09%
2019/12/30	0	0.00	0.6	75.50	75.50	-0.6	2,270	-0.03%
2019/12/25	0	0.00	2	75.40	75.60	-2	2,285	-0.09%
2019/12/23	2	75.80	0	0.00	75.30	2	2,369	0.08%
2019/12/18	2	75.70	4	75.80	75.60	-2	2,390	-0.08%
2019/12/17	0	0.00	1	75.00	75.20	-1	2,392	-0.04%
2019/12/16	1	74.70	0	0.00	74.60	1	2,422	0.04%
2019/12/09	8	74.90	0	0.00	74.70	8	2,588	0.31%
2019/12/05	0	0.00	8	76.20	75.80	-8	2,656	-0.30%
2019/11/25	10	74.90	10	75.10	74.90	0	3,207	0.00%
2019/11/21	4	74.90	0	0.00	75.10	4	3,321	0.12%
2019/11/20	4	75.10	0	0.00	75.10	4	3,336	0.12%
2019/11/19	0	0.00	1	75.50	75.20	-1	3,326	-0.03%
2019/11/18	0	0.00	2	74.40	74.30	-2	3,307	-0.06%
2019/11/15	1	74.70	0	0.00	74.10	1	3,322	0.03%
2019/11/14	0	0.00	2	74.70	74.40	-2	3,332	-0.06%
2019/11/12	0	0.00	3	73.60	74.20	-3	3,370	-0.09%
2019/11/11	2	75.00	0	0.00	73.60	2	3,397	0.06%
2019/11/08	2	74.90	4	75.28	75.00	-2	3,389	-0.06%
2019/11/07	5	74.70	0	0.00	74.50	5	3,402	0.15%
2019/11/06	12	75.53	1	75.60	75.80	11	3,349	0.33%
2019/11/04	1	74.60	0	0.00	74.40	1	3,306	0.03%
2019/11/01	4	75.33	0	0.00	74.90	4	3,263	0.12%
2019/10/30	0	0.00	1	77.90	78.10	-1	3,079	-0.03%
2019/10/29	2	78.20	1	77.50	77.60	1	3,051	0.03%
2019/10/28	2	78.65	0	0.00	78.60	2	3,016	0.07%
2019/10/15	5	80.60	0	0.00	80.60	5	2,957	0.17%
2019/10/14	15	81.30	1	81.00	81.00	14	2,958	0.47%
2019/10/07	1	82.80	0	0.00	81.90	1	2,919	0.03%
2019/09/26	1	84.90	1	83.70	83.30	0	2,833	0.00%
2019/09/25	0	0.00	19	83.50	83.80	-19	2,796	-0.68%
2019/09/17	2	83.60	2	83.76	81.20	0	2,728	0.00%
2019/09/11	0	0.00	9	81.70	81.50	-9	2,670	-0.34%
2019/09/06	3	82.33	3	82.13	82.10	0	2,543	0.00%
2019/09/05	0	0.00	10	81.90	81.90	-10	2,451	-0.41%
2019/09/04	2	81.90	10	81.52	82.00	-8	2,365	-0.34%
2019/09/03	19	81.88	22	81.52	80.70	-3	2,259	-0.13%
2019/08/30	1	78.60	0	0.00	78.80	1	1,958	0.05%
2019/08/29	4	78.50	0	0.00	78.80	4	1,932	0.21%
2019/08/27	4	79.60	7	79.64	79.20	-3	1,862	-0.16%
2019/08/26	0	0.00	1	77.10	77.00	-1	1,752	-0.06%
2019/08/22	1	78.50	0	0.00	77.80	1	1,743	0.06%
2019/08/15	1	77.60	3	77.50	77.90	-2	1,728	-0.12%
2019/08/14	0	0.00	1	78.80	77.90	-1	1,708	-0.06%
2019/08/12	4	76.83	3	77.40	76.90	1	1,729	0.06%
2019/07/17	1	75.50	7	75.90	75.40	-6	2,123	-0.28%
2019/07/11	0	0.00	1	74.90	75.40	-1	2,337	-0.04%
2019/07/10	0	0.00	1	75.10	75.20	-1	2,481	-0.04%
2019/07/09	1	75.00	2	75.20	75.20	-1	2,571	-0.04%
2019/06/28	1	73.40	0	0.00	73.20	1	2,717	0.04%
2019/06/27	0	0.00	1	73.40	73.60	-1	2,782	-0.04%
2019/06/26	1	72.60	5	73.00	73.00	-4	2,778	-0.14%
2019/06/25	5	74.90	1	73.80	72.90	4	2,776	0.14%
2019/06/20	1	71.60	0	0.00	72.40	1	2,813	0.04%
2019/06/19	2	71.10	1	71.00	71.10	1	2,896	0.03%
2019/06/18	2	70.20	0	0.00	70.00	2	2,936	0.07%
2019/06/11	10	70.60	3	70.80	70.60	7	3,487	0.20%
2019/06/10	4	70.30	0	0.00	70.50	4	3,491	0.11%
2019/06/05	7	70.20	1	70.00	69.60	6	3,537	0.17%
2019/05/30	1	70.30	0	0.00	70.30	1	3,624	0.03%
2019/05/23	2	70.10	2	69.50	70.10	0	3,829	0.00%
2019/05/21	1	67.80	0	0.00	69.50	1	3,853	0.03%
2019/05/20	0	0.00	1	68.60	67.50	-1	3,903	-0.03%
2019/05/16	1	70.20	1	70.70	69.70	0	3,894	0.00%
2019/05/10	1	73.00	0	0.00	73.50	1	3,847	0.03%
2019/05/09	1	75.80	1	77.60	75.80	0	3,794	0.00%
2019/05/08	5	77.58	0	0.00	77.50	5	3,787	0.13%
2019/05/07	1	78.60	0	0.00	78.70	1	3,763	0.03%
2019/05/06	1	80.00	0	0.00	79.50	1	3,772	0.03%
2019/05/03	1	81.40	1	81.20	81.10	0	3,773	0.00%
2019/05/02	0	0.00	0.1	80.50	80.50	-0.1	3,808	0.00%
2019/04/30	0	0.00	1	79.00	80.00	-1	3,910	-0.03%
2019/04/29	2	78.45	3	78.60	78.60	-1	3,962	-0.03%
2019/04/26	1	80.50	0	0.00	80.00	1	3,981	0.03%
2019/04/24	5	80.70	3	80.90	80.80	2	4,000	0.05%
2019/04/23	1	80.90	0	0.00	81.10	1	4,027	0.02%
2019/04/22	3	81.80	0	0.00	81.80	3	4,006	0.07%
2019/04/19	2	80.80	0	0.00	80.40	2	3,969	0.05%
2019/04/17	0	0.00	2	83.40	82.00	-2	3,968	-0.05%
2019/04/16	6	83.12	4	82.95	83.40	2	3,921	0.05%
2019/04/15	4	81.80	17	82.49	82.80	-13	3,849	-0.34%
2019/04/03	0	0.00	7	80.59	80.60	-7	4,051	-0.17%
2019/04/02	21	81.53	13	81.22	81.10	8	4,059	0.20%
2019/04/01	1	83.20	3	82.80	82.00	-2	4,061	-0.05%
2019/03/27	13	80.88	1	80.90	80.90	12	4,039	0.30%
2019/03/26	2	82.20	0	0.00	81.60	2	4,075	0.05%
2019/03/25	0	0.00	0.3	82.10	82.10	-0.3	4,063	-0.01%
2019/03/21	3	83.20	0	0.00	82.80	3	4,101	0.07%
2019/03/20	1	82.80	2	83.05	82.80	-1	4,119	-0.02%
2019/03/19	1	81.80	0	0.00	81.70	1	4,097	0.02%
2019/03/13	1	78.20	0	0.00	78.20	1	3,921	0.03%
2019/03/12	10	78.80	0	0.00	78.70	10	3,938	0.25%
2019/03/08	2	77.65	0	0.00	78.20	2	4,004	0.05%
2019/03/07	2	78.50	0	0.00	77.70	2	4,032	0.05%
2019/03/05	0	0.00	1	79.00	77.40	-1	4,202	-0.02%
2019/02/27	1	78.70	0	0.00	78.60	1	4,145	0.02%
2019/02/21	10	77.50	0	0.00	77.60	10	4,007	0.25%
2019/02/19	2	77.90	3	77.53	77.20	-1	3,955	-0.03%
2019/02/18	0	0.00	4	76.20	76.50	-4	3,889	-0.10%
2019/02/15	12	75.78	0	0.00	75.40	12	3,863	0.31%
2019/02/13	4	76.10	4	76.90	76.30	0	3,813	0.00%
2019/02/12	1	75.40	0	0.00	75.70	1	3,760	0.03%
2019/01/30	0	0.00	1	75.80	75.40	-1	3,703	-0.03%
2019/01/29	1	75.80	0	0.00	74.70	1	3,688	0.03%
2019/01/28	4	75.90	0	0.00	76.20	4	3,652	0.11%
2019/01/22	0	0.00	10	77.00	75.50	-10	3,566	-0.28%
2019/01/18	0	0.00	2	78.30	78.70	-2	3,424	-0.06%
2019/01/16	2	80.70	2	80.60	80.60	0	3,450	0.00%
2019/01/11	7	80.56	7	79.69	79.60	0	3,413	0.00%
2019/01/10	6	80.50	6	80.45	80.60	0	3,390	0.00%
2019/01/09	2	81.65	0	0.00	80.60	2	3,377	0.06%
2019/01/08	6	81.87	6	82.50	82.50	0	3,328	0.00%
2019/01/07	4	83.33	12	81.83	82.00	-8	3,293	-0.24%
2019/01/04	7	81.53	5	83.04	83.10	2	3,226	0.06%
2019/01/03	2	81.90	5	82.68	82.20	-3	3,165	-0.09%
2019/01/02	2	81.35	2	80.90	80.90	0	3,059	0.00%
2018/12/27	7	79.41	4	79.20	79.00	3	2,964	0.10%
2018/12/26	4	77.70	8	77.90	77.10	-4	2,902	-0.14%
2018/12/25	5	78.04	4	78.15	78.10	1	2,887	0.03%
2018/12/24	4	79.85	1	79.60	80.50	3	2,843	0.11%
2018/12/21	3	77.47	3	77.77	77.90	0	2,821	0.00%
2018/12/20	6	78.83	9	78.22	78.40	-3	2,799	-0.11%
2018/12/19	3	79.33	12	79.58	78.80	-9	2,767	-0.33%
2018/12/18	7	79.04	7	78.71	78.60	0	2,707	0.00%
2018/12/17	27	81.73	18	80.52	79.10	9	2,711	0.33%
2018/12/14	16	79.88	19	80.83	80.90	-3	2,682	-0.11%
2018/12/13	4	79.40	8	80.23	80.00	-4	2,665	-0.15%
2018/12/12	12	80.14	11	80.72	80.50	1	2,751	0.04%
2018/12/11	3	79.20	22	79.75	80.50	-19	2,727	-0.70%
2018/12/07	0	0.00	12	76.50	76.40	-12	2,597	-0.46%
2018/12/06	9	76.00	2	75.00	74.20	7	2,591	0.27%
2018/12/03	1	79.60	23	78.86	79.50	-22	2,563	-0.86%
2018/11/30	23	76.60	40	76.58	77.00	-17	2,500	-0.68%
2018/11/29	2	77.00	40	77.91	77.00	-38	2,526	-1.50%
2018/11/28	13	77.87	27	77.27	77.50	-14	2,469	-0.57%
2018/11/27	0	0.00	1	72.60	73.60	-1	2,308	-0.04%
2018/11/26	11	72.20	0	0.00	72.20	11	2,279	0.48%
2018/11/23	1	73.20	5	71.54	71.10	-4	2,275	-0.18%
2018/11/22	7	73.80	3	73.00	73.00	4	2,257	0.18%
2018/11/20	0	0.00	5	74.90	74.00	-5	2,246	-0.22%
2018/11/19	0	0.00	20	74.86	74.70	-20	2,228	-0.90%
2018/11/16	40	73.93	0	0.00	73.40	40	2,196	1.82%
2018/11/14	0	0.00	1	73.30	72.80	-1	2,188	-0.05%
2018/11/09	1	73.80	0	0.00	73.50	1	2,193	0.05%
2018/11/08	2	74.00	0	0.00	73.90	2	2,154	0.09%
2018/10/26	0	0.00	0	72.60	72.60	0	2,098	0.00%
2018/10/11	0	0.00	2	66.50	64.30	-2	1,976	-0.10%
2018/10/05	0	0.00	1	71.80	70.00	-1	1,991	-0.05%
2018/10/03	0	0.00	1	72.70	72.70	-1	1,991	-0.05%
2018/10/02	1	74.50	0	0.00	74.10	1	1,991	0.05%
2018/09/28	0	0.00	30	76.00	74.10	-30	2,032	-1.48%
2018/09/21	1	75.00	0	0.00	75.10	1	1,938	0.05%
2018/09/19	0	0.00	1	74.00	72.60	-1	1,830	-0.05%
2018/09/18	3	74.70	3	74.33	74.10	0	1,753	0.00%
2018/09/17	2	72.10	1	73.20	72.50	1	1,596	0.06%
2018/09/07	1	73.00	1	72.00	70.80	0	1,430	0.00%
2018/09/06	4	71.90	4	72.70	71.80	0	1,407	0.00%
2018/08/30	0	0.00	1	68.80	68.90	-1	1,365	-0.07%
2018/08/28	0	0.00	1	69.20	68.70	-1	1,375	-0.07%
2018/08/27	1	68.40	0	0.00	68.50	1	1,384	0.07%
2018/08/20	1	69.20	1	68.10	68.10	0	1,419	0.00%
2018/08/17	0	0.00	1	71.00	69.50	-1	1,395	-0.07%
2018/08/16	1	70.30	0	0.00	70.00	1	1,403	0.07%
2018/08/15	0	0.00	1	72.00	71.00	-1	1,408	-0.07%
2018/08/14	1	72.10	1	72.20	72.10	0	1,454	0.00%
2018/08/13	3	71.57	0	0.00	72.00	3	1,495	0.20%
2018/08/09	37	74.23	2	74.00	73.80	35	1,477	2.37%
2018/08/08	1	78.90	0	0.00	79.00	1	1,469	0.07%
2018/08/03	5	78.40	0	0.00	79.00	5	1,436	0.35%
2018/08/01	4	76.10	0	0.00	76.40	4	1,441	0.28%
2018/07/30	2	76.15	0	0.00	76.70	2	1,479	0.14%
2018/07/20	1	77.30	1	77.50	77.20	0	1,449	0.00%
2018/07/18	3	77.40	4	77.48	77.60	-1	1,464	-0.07%
2018/07/17	3	75.50	4	75.80	77.00	-1	1,424	-0.07%
2018/07/16	1	74.90	0	0.00	74.20	1	1,446	0.07%
2018/07/09	2	73.45	1	74.20	74.40	1	1,534	0.07%
2018/07/06	1	72.60	1	73.30	73.90	0	1,524	0.00%
2018/07/03	0	0.00	1	72.70	71.80	-1	1,530	-0.07%
2018/06/27	1	71.90	0	0.00	71.20	1	1,567	0.06%
2018/06/25	1	71.30	1	72.20	71.70	0	1,599	0.00%
2018/06/22	0	0.00	5	71.30	71.30	-5	1,619	-0.31%
2018/06/13	0	0.00	0.1	73.90	73.90	-0.1	1,650	-0.01%
2018/06/08	0	0.00	1	75.10	74.50	-1	1,697	-0.06%
2018/06/06	2	73.70	1	73.80	74.00	1	1,693	0.06%
2018/06/04	1	73.10	0	0.00	73.90	1	1,713	0.06%
2018/06/01	1	72.60	3	72.93	72.80	-2	1,727	-0.12%
2018/05/30	1	70.50	0	0.00	70.50	1	1,748	0.06%
2018/05/28	1	71.70	0	0.00	71.90	1	1,781	0.06%
2018/05/25	1	70.90	0	0.00	71.50	1	1,784	0.06%
2018/05/24	1	70.80	0	0.00	70.80	1	1,787	0.06%
2018/05/23	0	0.00	1	70.50	70.10	-1	1,784	-0.06%
2018/05/22	1	70.60	0	0.00	69.70	1	1,782	0.06%
2018/05/21	0	0.00	1	69.20	71.50	-1	1,742	-0.06%
2018/05/18	1	68.30	0	0.00	68.00	1	1,704	0.06%
2018/05/08	1	68.10	0	0.00	68.10	1	1,622	0.06%
2018/05/02	1	70.30	0	0.00	70.40	1	1,636	0.06%
2018/04/30	1	69.80	0	0.00	69.80	1	1,648	0.06%
2018/04/25	2	70.00	0	0.00	70.00	2	1,636	0.12%
2018/04/02	0	0.00	1	79.50	79.00	-1	1,435	-0.07%
2018/03/31	0	0.00	1	77.10	77.70	-1	1,402	-0.07%
2018/03/30	1	76.60	0	0.00	76.40	1	1,397	0.07%
2018/03/26	1	77.40	0	0.00	77.30	1	1,337	0.07%
2018/03/21	0	0.00	1	78.60	78.70	-1	1,292	-0.08%
2018/03/20	1	78.70	0	0.00	78.70	1	1,287	0.08%
2018/03/19	3	79.63	0	0.00	79.40	3	1,273	0.24%
2018/03/16	0	0.00	1	80.10	79.80	-1	1,259	-0.08%
2018/03/14	2	79.20	1	79.00	79.00	1	1,208	0.08%
2018/03/13	1	79.00	5	79.00	79.10	-4	1,194	-0.33%
2018/03/12	5	78.80	1	79.10	78.80	4	1,181	0.34%
2018/03/09	2	78.60	0	0.00	78.90	2	1,177	0.17%
2018/03/08	1	78.50	1	78.60	78.90	0	1,152	0.00%
2018/03/05	1	78.70	0	0.00	78.50	1	1,103	0.09%
2018/03/01	5	80.90	0	0.00	80.10	5	1,068	0.47%
2018/02/27	1	81.90	0	0.00	81.60	1	1,081	0.09%
2018/02/26	10	82.10	1	82.10	81.30	9	1,080	0.83%
2018/02/21	1	80.80	0	0.00	81.20	1	1,081	0.09%
2018/02/05	0	0.00	1	85.00	84.20	-1	1,104	-0.09%
2018/01/31	1	86.20	0	0.00	86.80	1	1,158	0.09%
2018/01/30	0	0.00	3	86.40	85.80	-3	1,157	-0.26%
2018/01/29	3	87.37	0	0.00	86.60	3	1,152	0.26%
2018/01/26	0	0.00	1	86.50	86.50	-1	1,156	-0.09%
2018/01/24	0	0.00	1	87.00	88.20	-1	1,161	-0.09%
2018/01/22	1	85.60	0	0.00	86.90	1	1,140	0.09%
2018/01/18	1	87.10	0	0.00	86.70	1	1,151	0.09%
2018/01/16	5	86.94	0	0.00	86.30	5	1,157	0.43%
2018/01/15	1	85.70	0	0.00	86.80	1	1,154	0.09%
2018/01/03	0	0.00	12	86.70	87.20	-12	1,247	-0.96%