啟碁 (6285)-合庫-基隆券商分點個股進出

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
▲2.5
漲幅
+1.64%
成交量
2,283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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	154.50	154.50	-1	6,831	-0.01%
2024/05/03	0	0.00	3	154.00	152.00	-3	6,839	-0.04%
2024/05/02	2	150.50	3	151.67	152.50	-1	6,840	-0.01%
2024/04/29	0	0.00	1	150.00	150.50	-1	6,984	-0.01%
2024/04/25	7	147.07	0	0.00	147.00	7	7,463	0.09%
2024/04/24	3	149.17	2	149.50	150.50	1	7,496	0.01%
2024/04/19	1	146.50	0.2	148.00	147.00	0.8	7,575	0.01%
2024/04/17	2.1	147.40	2	150.00	146.50	0.1	7,501	0.00%
2024/04/16	2	149.50	0	0.00	149.50	2	7,463	0.03%
2024/04/15	0	0.00	1	152.00	152.50	-1	7,438	-0.01%
2024/04/12	1	154.50	0	0.00	154.50	1	7,427	0.01%
2024/04/09	4.1	156.54	3	156.50	156.50	1.1	7,438	0.01%
2024/04/08	2	156.50	0	0.00	157.50	2	7,469	0.03%
2024/03/28	1	156.00	0	0.00	154.50	1	7,549	0.01%
2024/03/27	0	0.00	2	153.00	156.00	-2	7,564	-0.03%
2024/03/26	3	150.67	3	147.17	149.50	0	7,667	0.00%
2024/03/25	1	154.00	2	152.50	151.50	-1	7,776	-0.01%
2024/03/22	0	0.00	1	154.49	154.00	-1	7,977	-0.01%
2024/03/21	7	153.43	3	154.00	153.50	4	8,085	0.05%
2024/03/20	4	163.63	1	157.50	157.50	3	8,114	0.04%
2024/03/19	0	0.00	11	158.77	161.00	-11	8,335	-0.13%
2024/03/18	0	0.00	1	157.50	157.50	-1	8,815	-0.01%
2024/03/15	0	0.00	1	157.00	154.50	-1	9,454	-0.01%
2024/03/14	0	0.00	4	160.25	155.50	-4	9,679	-0.04%
2024/03/13	6	155.42	11	154.73	156.00	-5	9,453	-0.05%
2024/03/12	0.3	149.00	2	148.75	150.00	-1.7	9,228	-0.02%
2024/03/11	3	142.50	2	144.00	143.00	1	9,176	0.01%
2024/03/08	5.2	145.17	3	146.50	143.50	2.2	9,265	0.02%
2024/03/07	3.1	150.20	1	153.50	150.00	2.1	9,434	0.02%
2024/03/06	5	156.30	0	0.00	154.50	5	9,335	0.05%
2024/03/05	2	156.25	15	156.50	157.00	-13	9,277	-0.14%
2024/03/04	5.2	156.91	3	157.83	156.50	2.2	9,228	0.02%
2024/03/01	1.2	152.58	0	0.00	152.50	1.2	9,124	0.01%
2024/02/27	8.2	158.00	4	155.75	153.00	4.2	9,163	0.05%
2024/02/26	13.5	157.28	1	159.00	156.00	12.5	9,082	0.14%
2024/02/23	2.1	155.79	3	155.50	156.00	-0.9	9,025	-0.01%
2024/02/22	4	151.50	6	151.67	156.50	-2	8,926	-0.02%
2024/02/21	2	146.00	0	0.00	146.00	2	8,662	0.02%
2024/02/20	12	146.08	2	147.95	145.50	10	8,678	0.11%
2024/02/19	2	145.75	1	147.00	147.00	1	8,706	0.01%
2024/02/05	1	141.50	0	0.00	141.50	1	8,698	0.01%
2024/01/31	1	143.00	0	0.00	143.00	1	8,922	0.01%
2024/01/30	1	144.00	1	145.00	144.00	0	8,981	0.00%
2024/01/29	1	146.00	0	0.00	146.00	1	9,093	0.01%
2024/01/26	0	0.00	0.2	145.50	144.50	-0.2	9,440	0.00%
2024/01/25	0	0.00	1	145.50	145.50	-1	9,529	-0.01%
2024/01/24	2	147.00	0	0.00	146.50	2	9,653	0.02%
2024/01/23	4	148.25	3	146.50	148.50	1	9,692	0.01%
2024/01/22	4	143.88	0	0.00	143.50	4	9,638	0.04%
2024/01/19	2	144.00	0.1	146.00	143.00	2	9,513	0.02%
2024/01/15	1	152.50	0	0.00	152.50	1	9,096	0.01%
2024/01/09	0	0.00	1	151.00	151.00	-1	9,200	-0.01%
2024/01/03	1	154.50	3	155.50	155.00	-2	9,529	-0.02%
2024/01/02	0.1	158.00	0	0.00	157.50	0.1	9,552	0.00%
2023/12/29	1	157.00	1	158.50	156.00	0	9,585	0.00%
2023/12/27	0	0.00	1	158.50	158.50	-1	9,767	-0.01%
2023/12/26	2	157.25	4	157.25	157.50	-2	9,812	-0.02%
2023/12/25	2	153.00	0	0.00	152.50	2	9,759	0.02%
2023/12/22	1	153.00	1.9	154.58	153.00	-0.9	9,851	-0.01%
2023/12/21	2	152.50	0	0.00	152.00	2	9,821	0.02%
2023/12/20	3	156.50	0	0.00	156.50	3	9,718	0.03%
2023/12/19	1.1	159.82	4	159.25	157.00	-2.9	9,785	-0.03%
2023/12/18	5	166.20	4	164.63	164.00	1	9,908	0.01%
2023/12/15	2	165.50	12	164.92	165.50	-10	9,963	-0.10%
2023/12/14	3.1	168.05	5.1	166.61	167.50	-2	10,063	-0.02%
2023/12/13	11	165.45	32	166.17	167.00	-21	9,718	-0.22%
2023/12/12	12	155.75	22	158.52	155.50	-10	9,115	-0.11%
2023/12/11	1	149.50	3	145.67	149.50	-2	8,624	-0.02%
2023/12/08	1	140.50	2	140.25	140.50	-1	8,481	-0.01%
2023/12/07	0	0.00	1.1	138.00	136.50	-1.1	8,494	-0.01%
2023/12/06	1	138.50	0	0.00	138.00	1	8,719	0.01%
2023/12/05	1	137.00	4.1	137.43	139.50	-3.1	8,880	-0.04%
2023/12/04	9	140.17	2	139.75	139.50	7	9,074	0.08%
2023/11/27	0	0.00	1	134.00	133.00	-1	9,809	-0.01%
2023/11/22	2	141.25	3.1	142.82	143.00	-1.1	10,299	-0.01%
2023/11/21	2	142.00	1	144.00	143.00	1	10,447	0.01%
2023/11/17	2	137.00	2	136.50	136.50	0	11,114	0.00%
2023/11/16	1	134.50	18	138.69	139.00	-17	11,374	-0.15%
2023/11/15	1	136.00	2	137.50	136.00	-1	11,832	-0.01%
2023/11/13	1	137.50	0	0.00	138.00	1	12,445	0.01%
2023/11/10	0.1	137.50	0	0.00	137.00	0.1	12,513	0.00%
2023/11/09	8	138.44	8	137.00	137.00	0	12,633	0.00%
2023/11/07	1	138.50	1	138.00	138.00	0	12,873	0.00%
2023/11/06	2	139.75	1	138.50	138.50	1	13,040	0.01%
2023/11/03	8	135.88	7	137.57	139.00	1	13,068	0.01%
2023/11/02	0	0.00	1	131.00	135.50	-1	13,063	-0.01%
2023/11/01	1.5	121.83	0	0.00	123.50	1.5	13,255	0.01%
2023/10/31	0.5	128.50	0	0.00	127.50	0.5	13,408	0.00%
2023/10/30	1	130.00	1.8	132.00	132.00	-0.8	14,000	-0.01%
2023/10/27	0.5	129.00	0	0.00	129.00	0.5	14,755	0.00%
2023/10/25	0	0.00	1	132.50	132.50	-1	15,221	-0.01%
2023/10/24	0	0.00	0.3	129.00	128.00	-0.3	15,214	0.00%
2023/10/20	0.5	126.50	0	0.00	126.00	0.5	15,468	0.00%
2023/10/18	0	0.00	1	127.00	126.00	-1	15,792	-0.01%
2023/10/16	0	0.00	1	130.50	130.00	-1	16,291	-0.01%
2023/10/12	3	133.00	0	0.00	133.00	3	17,006	0.02%
2023/10/11	6	128.67	1.2	128.92	128.00	4.8	17,182	0.03%
2023/10/05	1	132.00	0	0.00	130.00	1	18,185	0.01%
2023/10/04	0.2	130.50	1	130.50	130.50	-0.8	18,717	0.00%
2023/10/02	6	136.92	4	137.00	137.00	2	19,328	0.01%
2023/09/27	0	0.00	1	136.00	137.00	-1	20,119	0.00%
2023/09/26	1	142.50	1	139.00	139.00	0	20,268	0.00%
2023/09/22	5	139.00	2	139.25	139.00	3	20,672	0.01%
2023/09/21	4	139.88	0.1	141.00	138.00	3.9	20,718	0.02%
2023/09/20	2	147.00	4	148.75	148.00	-2	20,613	-0.01%
2023/09/19	0	0.00	7	154.07	154.00	-7	20,440	-0.03%
2023/09/18	1	147.00	0	0.00	147.00	1	20,130	0.00%
2023/09/15	0	0.00	2	147.00	147.00	-2	20,113	-0.01%
2023/09/14	4	146.25	2	143.25	146.50	2	20,058	0.01%
2023/09/13	3	138.33	0	0.00	140.00	3	19,997	0.02%
2023/09/12	1	142.00	0	0.00	142.00	1	19,843	0.01%
2023/09/11	1	145.50	1	142.50	142.00	0	19,768	0.00%
2023/09/08	0	0.00	1	142.00	143.00	-1	19,591	-0.01%
2023/09/07	3	141.17	3	141.50	142.00	0	19,493	0.00%
2023/09/06	0	0.00	8	139.63	140.50	-8	19,252	-0.04%
2023/09/04	1	129.50	0	0.00	130.00	1	19,147	0.01%
2023/09/01	8	131.25	5.1	129.53	129.50	2.9	19,178	0.02%
2023/08/31	2	133.50	4	135.00	134.00	-2	19,038	-0.01%
2023/08/30	0	0.00	2	130.75	131.00	-2	18,829	-0.01%
2023/08/25	5	123.50	3	125.17	128.00	2	18,358	0.01%
2023/08/24	5	131.60	4	131.38	127.50	1	18,178	0.01%
2023/08/23	2.1	125.82	2	125.00	127.00	0.1	17,756	0.00%
2023/08/22	2	123.50	2	124.50	123.00	0	17,452	0.00%
2023/08/21	2	124.00	2	125.00	124.00	0	17,223	0.00%
2023/08/18	20	120.23	14	117.64	117.50	6	16,720	0.04%
2023/08/17	5	121.00	2	121.50	123.00	3	16,510	0.02%
2023/08/14	1	119.50	1	118.00	118.00	0	16,066	0.00%
2023/08/11	0	0.00	1	117.00	119.00	-1	16,117	-0.01%
2023/08/10	2	116.25	0	0.00	115.50	2	15,880	0.01%
2023/08/09	1	116.00	0	0.00	118.00	1	15,674	0.01%
2023/08/08	1	118.53	0	0.00	118.00	1	15,831	0.01%
2023/08/07	0	0.00	2	119.25	120.50	-2	15,971	-0.01%
2023/08/04	0	0.00	3	116.00	118.00	-3	15,753	-0.02%
2023/08/02	21	119.19	6	114.17	113.50	15	15,506	0.10%
2023/08/01	1	117.00	8	118.50	120.00	-7	14,885	-0.05%
2023/07/31	4	114.63	1.4	111.27	111.50	2.6	14,092	0.02%
2023/07/27	1	108.00	0	0.00	108.00	1	13,657	0.01%
2023/07/26	0	0.00	1	107.00	107.50	-1	13,667	-0.01%
2023/07/25	0.4	110.00	5.1	109.41	109.00	-4.7	13,617	-0.03%
2023/07/24	9	112.39	3	111.00	112.00	6	13,484	0.04%
2023/07/21	0	0.00	1	107.00	109.00	-1	13,341	-0.01%
2023/07/20	1	110.00	0	0.00	109.00	1	13,231	0.01%
2023/07/19	5	114.70	2.4	111.50	110.00	2.6	13,099	0.02%
2023/07/18	2	117.00	3.2	122.66	117.00	-1.2	12,825	-0.01%
2023/07/17	0	0.00	4	117.13	118.00	-4	12,373	-0.03%
2023/07/14	3	115.33	11.3	116.07	117.00	-8.3	12,227	-0.07%
2023/07/13	7	120.21	4	120.25	115.50	3	12,008	0.02%
2023/07/12	9	116.00	7	115.00	116.00	2	11,570	0.02%
2023/07/11	9	118.61	12.3	119.43	121.00	-3.3	11,305	-0.03%
2023/07/10	7	114.50	13	112.00	113.00	-6	10,783	-0.06%
2023/07/07	8	108.50	7	107.64	107.00	1	10,256	0.01%
2023/07/06	6.1	107.34	3	106.83	107.50	3.1	10,042	0.03%
2023/07/05	17	107.00	17	109.15	106.00	0	9,920	0.00%
2023/07/04	7	100.07	11	100.91	103.50	-4	9,357	-0.04%
2023/07/03	18	98.21	44	99.67	102.50	-26	9,283	-0.28%
2023/06/30	126.3	95.93	223	95.28	95.30	-96.7	9,204	-1.05%	大買/大賣/
2023/06/29	11	96.93	10	96.74	96.50	1	9,636	0.01%
2023/06/28	14	95.65	9	95.38	94.30	5	9,437	0.05%
2023/06/27	2	93.70	4	92.85	92.60	-2	9,333	-0.02%
2023/06/21	3	94.40	1	94.50	94.20	2	9,396	0.02%
2023/06/20	0	0.00	1.1	95.18	95.10	-1.1	9,327	-0.01%
2023/06/19	1	95.30	6	95.82	95.60	-5	9,248	-0.05%
2023/06/16	2.1	94.25	1	94.00	94.00	1.1	9,060	0.01%
2023/06/15	0	0.00	1	92.60	92.60	-1	8,933	-0.01%
2023/06/14	0	0.00	0.1	92.30	92.50	-0.1	8,870	0.00%
2023/06/12	2	90.75	4	91.68	91.00	-2	8,776	-0.02%
2023/06/09	2	90.30	4	90.98	90.30	-2	8,679	-0.02%
2023/06/08	4	91.55	14	91.31	90.00	-10	8,604	-0.12%
2023/06/07	12	89.38	20	88.60	90.10	-8	8,341	-0.10%
2023/06/06	6	87.75	1	87.60	87.40	5	8,317	0.06%
2023/06/05	5	88.52	0	0.00	88.50	5	8,349	0.06%
2023/06/02	12.1	87.88	7	88.30	88.50	5.1	8,443	0.06%
2023/06/01	1	88.10	1	88.30	88.30	0	8,382	0.00%
2023/05/31	0	0.00	2	87.50	87.50	-2	8,357	-0.02%
2023/05/30	103	87.50	1	87.80	87.30	102	8,287	1.23%	大買/鉅額交易
2023/05/29	0	0.00	9	87.10	87.50	-9	8,284	-0.11%
2023/05/26	2	85.80	2	86.40	86.00	0	8,246	0.00%
2023/05/25	6	85.00	23	84.99	85.50	-17	8,211	-0.21%
2023/05/24	5	85.00	11	84.92	85.40	-6	8,184	-0.07%
2023/05/23	4	85.10	1	85.70	84.80	3	8,214	0.04%
2023/05/22	2	84.50	2	85.10	85.20	0	8,177	0.00%
2023/05/19	7	84.24	7	84.47	84.10	0	8,144	0.00%
2023/05/18	31	84.40	4	85.00	84.30	27	8,123	0.33%
2023/05/17	11	84.15	0	0.00	84.10	11	8,018	0.14%
2023/05/16	1	86.50	2	85.80	86.60	-1	7,848	-0.01%
2023/05/12	17	83.38	2	83.80	84.10	15	7,828	0.19%
2023/05/11	26	87.48	0	0.00	85.80	26	7,519	0.35%
2023/05/09	1	95.00	0	0.00	95.80	1	7,014	0.01%
2023/05/02	0	0.00	5	94.88	94.90	-5	7,062	-0.07%
2023/04/27	6	89.60	0	0.00	90.90	6	6,958	0.09%
2023/04/25	3	90.90	0	0.00	90.00	3	6,846	0.04%
2023/04/21	9	95.04	6	94.33	92.50	3	6,713	0.04%
2023/04/20	4	98.63	0	0.00	97.10	4	6,542	0.06%
2023/04/19	0	0.00	3	100.50	100.50	-3	6,415	-0.05%
2023/04/17	5	99.30	0	0.00	98.60	5	6,160	0.08%
2023/04/14	3	98.50	0	0.00	99.20	3	5,981	0.05%
2023/04/13	4	96.33	2	97.20	95.90	2	5,721	0.03%
2023/04/12	1	97.80	0	0.00	98.50	1	5,627	0.02%
2023/04/11	2	98.35	0	0.00	98.40	2	5,599	0.04%
2023/04/10	5	100.60	3	99.70	99.30	2	5,571	0.04%
2023/04/06	1	100.00	0	0.00	101.00	1	5,321	0.02%
2023/03/31	1	103.50	2	104.50	103.50	-1	5,153	-0.02%
2023/03/30	2	101.75	63.2	102.44	103.50	-61.2	4,796	-1.27%
2023/03/29	5	94.22	11	93.82	94.40	-6	4,239	-0.14%
2023/03/28	5	91.52	0	0.00	91.70	5	4,164	0.12%
2023/03/27	10	91.97	21	92.03	92.80	-11	3,977	-0.28%
2023/03/24	1	89.80	0	0.00	89.60	1	3,857	0.03%
2023/03/21	0	0.00	1	87.90	88.00	-1	3,876	-0.03%
2023/03/17	1	86.90	0	0.00	86.60	1	4,046	0.02%
2023/03/15	1	88.70	7	88.64	88.50	-6	4,156	-0.14%
2023/03/14	10	87.75	6	87.60	87.80	4	4,240	0.09%
2023/03/13	2	86.10	5	87.56	88.20	-3	4,439	-0.07%
2023/03/10	2	86.50	0	0.00	86.50	2	4,534	0.04%
2023/03/09	2	88.75	1.3	90.38	88.40	0.7	4,924	0.01%
2023/03/08	2	90.40	2	89.70	88.70	0	4,935	0.00%
2023/03/07	2	89.50	0	0.00	89.40	2	4,936	0.04%
2023/03/01	4	82.55	0	0.00	84.30	4	5,100	0.08%
2023/02/24	3	84.73	5	85.30	84.40	-2	5,098	-0.04%
2023/02/23	1	83.70	0	0.00	84.30	1	5,084	0.02%
2023/02/22	1	84.00	1	84.60	84.20	0	5,100	0.00%
2023/02/21	2	85.40	0	0.00	85.20	2	5,137	0.04%
2023/02/20	1	86.80	0	0.00	86.30	1	5,182	0.02%
2023/02/16	1	87.00	2	87.90	87.60	-1	5,321	-0.02%
2023/02/14	0	0.00	12	86.79	86.70	-12	6,298	-0.19%
2023/02/13	0	0.00	2	85.30	86.20	-2	6,363	-0.03%
2023/02/10	1	83.20	0	0.00	83.30	1	6,404	0.02%
2023/02/08	1	86.30	0	0.00	85.70	1	6,498	0.02%
2023/02/07	0	0.00	2	85.90	86.00	-2	6,765	-0.03%
2023/02/06	10	85.70	0	0.00	85.50	10	6,724	0.15%
2023/02/01	1	82.30	0	0.00	83.50	1	6,641	0.02%
2023/01/12	0	0.00	4	81.93	82.00	-4	6,968	-0.06%
2023/01/10	4	81.60	0	0.00	80.90	4	7,083	0.06%
2023/01/09	0	0.00	1	81.10	81.20	-1	7,201	-0.01%
2023/01/06	0	0.00	1	80.70	81.00	-1	7,412	-0.01%
2023/01/05	0	0.00	1	80.50	79.60	-1	7,464	-0.01%
2022/12/28	27	78.92	0	0.00	78.30	27	7,795	0.35%
2022/12/27	2	80.80	1	81.40	80.70	1	7,772	0.01%
2022/12/26	0	0.00	1	81.60	81.00	-1	7,780	-0.01%
2022/12/23	4	80.80	0	0.00	80.80	4	7,818	0.05%
2022/12/21	0	0.00	2	82.75	82.50	-2	7,983	-0.03%
2022/12/20	1	81.60	0	0.00	81.60	1	8,097	0.01%
2022/12/19	1	83.80	0	0.00	83.90	1	8,108	0.01%
2022/12/16	7	84.96	2	85.15	84.80	5	8,167	0.06%
2022/12/15	0	0.00	1	86.80	86.90	-1	8,218	-0.01%
2022/12/13	2	85.95	0	0.00	85.00	2	8,287	0.02%
2022/12/12	0	0.00	1	87.10	87.10	-1	8,274	-0.01%
2022/12/09	5	86.92	2	87.05	86.70	3	8,287	0.04%
2022/12/08	1	89.80	1	87.70	89.80	0	8,206	0.00%
2022/12/07	7	88.10	1	88.60	88.10	6	8,222	0.07%
2022/12/05	0	0.00	5	94.30	91.60	-5	8,468	-0.06%
2022/12/02	1	91.20	1	92.40	92.20	0	8,278	0.00%
2022/12/01	0	0.00	10	91.53	92.10	-10	8,166	-0.12%
2022/11/30	2	86.05	2	86.30	86.30	0	7,734	0.00%
2022/11/29	3	85.50	3	86.07	85.70	0	7,663	0.00%
2022/11/28	1	84.60	7	84.56	84.70	-6	7,567	-0.08%
2022/11/25	10	84.40	0	0.00	84.00	10	7,572	0.13%
2022/11/24	2	85.10	0	0.00	85.50	2	7,515	0.03%
2022/11/23	0	0.00	4	85.10	86.00	-4	7,435	-0.05%
2022/11/22	1	81.60	2	82.90	82.90	-1	7,289	-0.01%
2022/11/21	2	82.60	3	83.13	82.70	-1	7,304	-0.01%
2022/11/18	3	82.73	2	83.10	82.10	1	7,399	0.01%
2022/11/17	3	82.23	3	82.30	82.30	0	7,376	0.00%
2022/11/16	3	80.60	2	81.55	81.00	1	7,310	0.01%
2022/11/15	1	81.80	0	0.00	81.80	1	7,232	0.01%
2022/11/14	5	82.20	5	82.80	82.40	0	7,210	0.00%
2022/11/11	11	83.45	14	84.81	82.60	-3	7,216	-0.04%
2022/11/10	8	87.01	6	90.02	84.60	2	6,871	0.03%
2022/11/08	1	83.60	0	0.00	82.80	1	6,123	0.02%
2022/11/03	14	87.06	2	85.90	83.70	12	6,417	0.19%
2022/10/27	0	0.00	2	83.25	84.10	-2	7,101	-0.03%
2022/10/25	2	80.70	1	81.30	81.40	1	6,995	0.01%
2022/10/24	0	0.00	2	83.75	83.30	-2	6,903	-0.03%
2022/10/21	4	82.75	2	82.25	81.80	2	6,871	0.03%
2022/10/20	1	85.40	1	85.30	85.00	0	6,801	0.00%
2022/10/19	3	84.77	3	84.73	84.00	0	6,709	0.00%
2022/10/17	5	83.26	4	83.55	85.00	1	6,586	0.02%
2022/10/14	7	87.94	7	88.94	87.60	0	6,479	0.00%
2022/10/13	4	86.35	4	83.25	83.40	0	6,250	0.00%
2022/10/12	0	0.00	1	85.90	86.40	-1	6,183	-0.02%
2022/10/11	2	85.45	1	85.00	85.00	1	6,170	0.02%
2022/10/07	0	0.00	1	87.80	87.60	-1	6,194	-0.02%
2022/10/06	1	86.90	1	87.00	87.50	0	6,207	0.00%
2022/10/05	1	85.00	7.2	88.00	87.00	-6.2	6,160	-0.10%
2022/10/04	3	84.50	3	84.43	84.80	0	5,993	0.00%
2022/09/29	1	82.10	0	0.00	82.10	1	5,908	0.02%
2022/09/28	1	83.20	0.5	81.30	81.00	0.5	5,829	0.01%
2022/09/27	0	0.00	1	84.70	86.10	-1	5,690	-0.02%
2022/09/26	1	80.80	0	0.00	80.40	1	5,545	0.02%
2022/09/23	3	84.13	1	84.70	83.20	2	5,512	0.04%
2022/09/22	0	0.00	3	85.83	86.80	-3	5,445	-0.06%
2022/09/21	1	84.10	0	0.00	84.30	1	5,353	0.02%
2022/09/20	0	0.00	1	85.40	85.60	-1	5,336	-0.02%
2022/09/15	1	84.20	0	0.00	84.20	1	5,277	0.02%
2022/09/14	0	0.00	1	83.80	85.00	-1	5,221	-0.02%
2022/09/13	4.5	87.02	1	85.90	85.90	3.5	5,147	0.07%
2022/09/12	0	0.00	8	86.86	89.10	-8	4,901	-0.16%
2022/09/08	1	82.90	1	83.90	83.20	0	4,660	0.00%
2022/09/05	1	82.80	1	84.00	82.80	0	4,673	0.00%
2022/08/29	1	81.40	2	80.80	82.60	-1	4,552	-0.02%
2022/08/26	1	84.60	1	83.80	83.80	0	4,518	0.00%
2022/08/25	2	83.80	0	0.00	84.70	2	4,434	0.05%
2022/08/24	0	0.00	1	81.90	82.20	-1	4,300	-0.02%
2022/08/23	1	80.70	1	80.60	80.60	0	4,256	0.00%
2022/08/22	0	0.00	1	81.00	81.30	-1	4,234	-0.02%
2022/08/19	1	82.60	4	84.00	82.20	-3	4,177	-0.07%
2022/08/18	0	0.00	2	84.05	84.20	-2	4,096	-0.05%
2022/08/17	0	0.00	2	82.20	82.40	-2	3,962	-0.05%
2022/08/15	1	80.50	64	80.80	80.90	-63	3,887	-1.62%
2022/08/12	0.1	81.60	1	82.00	81.30	-0.9	3,845	-0.02%
2022/08/11	5	83.28	7	82.14	81.50	-2	3,784	-0.05%
2022/08/10	4	82.38	16	83.74	82.20	-12	3,609	-0.33%
2022/08/09	66	81.11	1	80.80	81.00	65	3,343	1.94%
2022/08/08	1	80.00	3.1	80.83	80.90	-2.1	3,214	-0.07%
2022/08/05	1	76.60	3	77.40	79.00	-2	2,992	-0.07%
2022/08/04	1	75.10	2	75.55	76.20	-1	2,710	-0.04%
2022/08/01	2	74.55	0	0.00	74.40	2	2,535	0.08%
2022/07/29	0	0.00	1	74.60	75.00	-1	2,702	-0.04%
2022/07/27	0	0.00	1	73.50	73.50	-1	2,887	-0.03%
2022/07/26	1	71.60	1	72.10	72.70	0	2,920	0.00%
2022/07/21	1	71.20	1	72.40	72.90	0	3,243	0.00%
2022/07/15	0	0.00	1	70.60	69.90	-1	3,598	-0.03%
2022/07/14	0	0.00	1	66.60	70.20	-1	3,534	-0.03%
2022/07/13	4	65.50	1	66.00	65.70	3	3,460	0.09%
2022/07/11	1	70.50	0	0.00	68.60	1	3,402	0.03%
2022/07/07	0	0.00	1	68.20	68.90	-1	3,343	-0.03%
2022/07/06	0	0.00	2	64.35	64.60	-2	3,310	-0.06%
2022/07/05	2	62.80	2	63.30	63.70	0	3,305	0.00%
2022/07/04	1	63.10	0	0.00	62.50	1	3,317	0.03%
2022/07/01	0	0.00	5	65.60	63.80	-5	3,295	-0.15%
2022/06/29	0	0.00	1	71.10	70.40	-1	3,224	-0.03%
2022/06/28	0	0.00	3	70.70	70.60	-3	3,210	-0.09%
2022/06/27	8	70.34	7	70.49	70.30	1	3,197	0.03%
2022/06/24	2	70.35	0	0.00	69.90	2	3,162	0.06%
2022/06/23	1	68.60	1	69.10	69.20	0	3,077	0.00%
2022/06/22	0	0.00	1	69.40	68.40	-1	3,059	-0.03%
2022/06/21	0	0.00	2	67.60	68.50	-2	3,030	-0.07%
2022/06/20	0	0.00	1	68.00	66.10	-1	3,017	-0.03%
2022/06/17	0	0.00	3	67.73	67.60	-3	3,004	-0.10%
2022/06/16	0	0.00	10	70.10	67.80	-10	2,982	-0.34%
2022/06/15	8	68.44	7	68.41	68.50	1	2,925	0.03%
2022/06/14	0	0.00	3	66.90	67.30	-3	2,866	-0.10%
2022/06/13	0	0.00	6	65.90	65.60	-6	2,842	-0.21%
2022/06/10	1	67.00	0	0.00	66.90	1	2,838	0.04%
2022/06/09	1	66.60	1	66.80	66.90	0	2,818	0.00%
2022/05/31	0	0.00	1	64.80	64.80	-1	2,770	-0.04%
2022/05/30	0	0.00	1	64.30	64.20	-1	2,756	-0.04%
2022/05/27	0	0.00	1	63.20	63.10	-1	2,738	-0.04%
2022/05/23	0	0.00	1	63.90	63.70	-1	2,731	-0.04%
2022/05/20	1	62.70	0	0.00	62.50	1	2,714	0.04%
2022/05/19	2	62.80	1	63.00	63.20	1	2,691	0.04%
2022/05/18	2	63.60	0.2	63.70	63.80	1.8	2,675	0.07%
2022/05/17	1	64.00	0	0.00	63.50	1	2,629	0.04%
2022/05/16	2	63.85	0	0.00	63.90	2	2,607	0.08%
2022/05/13	1	63.80	1	64.20	64.90	0	2,589	0.00%
2022/05/12	0	0.00	2	64.10	63.80	-2	2,565	-0.08%
2022/05/11	1	62.80	1	63.80	62.80	0	2,521	0.00%
2022/05/10	1	61.10	1	62.80	62.70	0	2,476	0.00%
2022/05/09	2.1	64.37	0	0.00	63.00	2.1	2,394	0.09%
2022/05/06	14	66.26	5	66.90	65.60	9	2,317	0.39%
2022/05/05	11	72.08	9	70.60	70.10	2	2,151	0.09%
2022/05/04	1	75.20	1	76.00	75.20	0	1,937	0.00%
2022/05/03	5.1	76.51	1	75.90	76.00	4.1	1,921	0.21%
2022/04/29	1	76.90	2	77.10	76.70	-1	1,867	-0.05%
2022/04/28	2	75.65	0	0.00	75.60	2	1,810	0.11%
2022/04/26	10.1	77.13	6	77.70	76.30	4.1	1,662	0.25%
2022/04/22	0	0.00	11	77.05	77.10	-11	1,353	-0.81%
2022/04/21	0	0.00	1	75.00	75.90	-1	1,245	-0.08%
2022/04/18	1	71.10	1	71.30	71.70	0	1,168	0.00%
2022/04/15	2	70.95	0	0.00	71.10	2	1,185	0.17%
2022/04/14	0	0.00	1	72.40	72.70	-1	1,216	-0.08%
2022/04/12	1	71.20	0	0.00	71.30	1	1,258	0.08%
2022/04/11	3	72.23	0	0.00	71.80	3	1,281	0.23%
2022/04/01	2	71.90	0	0.00	71.90	2	1,418	0.14%
2022/03/28	0.1	71.30	0	0.00	71.00	0.1	1,536	0.00%
2022/03/24	1	70.80	0	0.00	71.50	1	1,572	0.06%
2022/03/21	0	0.00	2	70.10	70.20	-2	1,849	-0.11%
2022/03/18	1	68.50	0	0.00	68.50	1	1,943	0.05%
2022/03/17	0	0.00	2	69.70	69.80	-2	1,949	-0.10%
2022/03/16	1	67.80	5	68.30	68.20	-4	1,960	-0.20%
2022/03/15	2	68.45	0	0.00	68.10	2	2,023	0.10%
2022/03/09	0	0.00	4	69.03	69.00	-4	2,072	-0.19%
2022/03/08	1	68.30	1	68.80	67.80	0	2,101	0.00%
2022/03/04	0	0.00	1	70.90	71.00	-1	2,093	-0.05%
2022/03/03	1	71.30	0	0.00	71.40	1	2,115	0.05%
2022/03/02	0	0.00	1	71.60	71.40	-1	2,143	-0.05%
2022/02/25	0	0.00	1	70.90	70.60	-1	2,177	-0.05%
2022/02/24	1	71.10	0	0.00	70.20	1	2,202	0.05%
2022/02/21	1	73.00	0	0.00	73.10	1	2,279	0.04%
2022/02/18	0	0.00	1	73.50	73.80	-1	2,310	-0.04%
2022/02/14	1	73.10	0	0.00	73.10	1	2,694	0.04%
2022/02/11	1	73.00	1	73.80	73.90	0	2,727	0.00%
2022/02/07	0	0.00	1	71.60	71.70	-1	3,126	-0.03%
2022/01/26	1	70.00	0	0.00	70.10	1	3,360	0.03%
2022/01/25	0	0.00	9	69.90	70.00	-9	3,443	-0.26%
2022/01/24	2	69.05	4	69.80	69.90	-2	3,521	-0.06%
2022/01/21	3	70.00	4	69.90	69.90	-1	3,579	-0.03%
2022/01/20	1	71.90	0	0.00	71.60	1	3,622	0.03%
2022/01/19	8	72.88	6.1	72.67	72.60	1.9	3,750	0.05%
2022/01/14	1	73.00	0	0.00	73.90	1	3,854	0.03%
2022/01/12	1	74.00	0	0.00	74.50	1	3,863	0.03%
2022/01/11	2	73.60	0	0.00	73.70	2	3,865	0.05%
2022/01/10	0	0.00	10	74.46	74.40	-10	3,855	-0.26%
2022/01/07	1	74.20	0	0.00	74.10	1	3,836	0.03%
2022/01/06	3	75.57	0	0.00	75.20	3	3,801	0.08%
2022/01/05	15	75.74	0	0.00	75.60	15	3,797	0.39%
2022/01/04	7	76.66	1	76.00	76.00	6	3,787	0.16%
2022/01/03	3	77.00	9	78.11	77.00	-6	3,788	-0.16%
2021/12/30	0	0.00	14	77.89	78.00	-14	3,799	-0.37%
2021/12/28	17	77.31	1	77.00	76.80	16	3,765	0.42%
2021/12/27	3.1	77.49	0	0.00	77.70	3.1	3,700	0.08%
2021/12/23	1	74.70	1	75.20	75.30	0	3,654	0.00%
2021/12/17	1	76.70	2	76.25	75.50	-1	3,850	-0.03%
2021/12/16	1	77.20	10	78.50	77.30	-9	3,896	-0.23%
2021/12/15	19	78.00	14	78.39	78.00	5	3,940	0.13%
2021/12/14	5	77.00	13	76.38	76.20	-8	3,805	-0.21%
2021/12/10	1	74.60	0	0.00	75.00	1	3,698	0.03%
2021/12/09	3	75.60	0	0.00	74.80	3	3,690	0.08%
2021/12/07	2	72.85	1	73.90	72.90	1	3,615	0.03%
2021/12/03	1	73.20	0.1	73.40	73.20	0.9	3,594	0.03%
2021/12/02	2	73.55	10	73.20	73.20	-8	3,588	-0.22%
2021/11/25	0	0.00	2	76.00	76.00	-2	3,504	-0.06%
2021/11/24	4	74.95	3	75.20	75.20	1	3,505	0.03%
2021/11/23	1	76.10	0	0.00	75.10	1	3,493	0.03%
2021/11/22	5	77.00	0	0.00	77.00	5	3,466	0.14%
2021/11/17	5.1	76.79	5	75.80	75.80	0.1	3,382	0.00%
2021/11/16	0	0.00	4	76.80	76.80	-4	3,371	-0.12%
2021/11/15	0	0.00	2	75.70	75.70	-2	3,290	-0.06%
2021/11/12	0	0.00	2	74.50	74.50	-2	3,234	-0.06%
2021/11/11	4	76.08	0.1	76.00	74.90	3.9	3,182	0.12%
2021/11/10	1	78.10	1	78.60	78.80	0	3,037	0.00%
2021/11/08	1	78.70	0	0.00	77.50	1	2,964	0.03%
2021/11/04	0	0.00	7	78.50	79.90	-7	2,813	-0.25%
2021/11/03	10	79.90	5	78.94	78.20	5	2,662	0.19%
2021/11/02	5	76.94	4	76.00	76.00	1	2,444	0.04%
2021/11/01	0	0.00	0.2	78.00	78.60	-0.2	2,366	-0.01%
2021/10/29	0	0.00	36	77.17	77.50	-36	2,283	-1.58%
2021/10/28	1	76.90	1	77.90	77.50	0	2,244	0.00%
2021/10/27	1	77.30	0.3	76.20	77.30	0.7	2,157	0.03%
2021/10/26	1	74.50	8	75.00	75.00	-7	2,023	-0.35%
2021/10/25	35	74.46	1	73.70	74.90	34	2,002	1.70%
2021/10/22	0	0.00	8	71.88	72.40	-8	1,976	-0.40%
2021/10/18	1	71.00	0	0.00	70.00	1	2,161	0.05%
2021/10/15	0.1	71.20	0	0.00	70.90	0.1	2,272	0.00%
2021/10/12	4.1	71.72	0	0.00	71.10	4.1	2,657	0.15%
2021/10/07	0	0.00	0.2	72.60	73.50	-0.2	3,125	-0.01%
2021/10/04	0	0.00	1	71.30	70.20	-1	3,370	-0.03%
2021/10/01	1	70.30	0	0.00	70.60	1	3,394	0.03%
2021/09/30	1.3	71.91	1	72.80	73.10	0.3	3,391	0.01%
2021/09/29	0	0.00	2	72.30	72.10	-2	3,414	-0.06%
2021/09/28	1	73.60	2	73.40	72.90	-1	3,470	-0.03%
2021/09/27	2	75.40	2	74.25	74.30	0	3,501	0.00%
2021/09/24	2	74.70	2	74.45	74.40	0	3,447	0.00%
2021/09/22	4	72.08	4	72.33	74.90	0	3,634	0.00%
2021/09/17	1	72.30	0	0.00	72.50	1	3,556	0.03%
2021/09/16	1	71.30	1	70.70	70.50	0	3,562	0.00%
2021/09/09	2	69.10	1	69.10	69.10	1	3,590	0.03%
2021/09/03	5	70.60	5	71.20	70.70	0	3,586	0.00%
2021/09/01	1.1	71.69	0	0.00	71.40	1.1	3,611	0.03%
2021/08/23	1	68.80	0	0.00	70.50	1	3,582	0.03%
2021/08/16	5	68.72	1	68.60	69.50	4	3,534	0.11%
2021/08/10	0	0.00	1	72.10	72.90	-1	3,491	-0.03%
2021/08/06	1	72.60	0	0.00	72.50	1	3,490	0.03%
2021/08/05	0	0.00	12	73.45	73.30	-12	3,506	-0.34%
2021/08/04	0	0.00	17	74.27	74.20	-17	3,582	-0.47%
2021/07/30	0	0.00	2	74.90	74.20	-2	3,582	-0.06%
2021/07/28	3	75.03	0	0.00	76.10	3	3,565	0.08%
2021/07/27	2	78.10	0	0.00	77.60	2	3,546	0.06%
2021/07/26	6	79.20	5	79.50	79.10	1	3,527	0.03%
2021/07/22	0	0.00	1	78.80	79.10	-1	3,545	-0.03%
2021/07/21	8	78.54	7	77.70	76.90	1	3,547	0.03%
2021/07/20	4	79.18	0	0.00	79.10	4	3,441	0.12%
2021/07/19	2	80.00	0	0.00	80.50	2	3,404	0.06%
2021/07/16	1	79.70	2	80.15	79.80	-1	3,355	-0.03%
2021/07/15	6	79.32	5	79.32	78.80	1	3,200	0.03%
2021/07/14	1	78.60	28	78.89	79.00	-27	3,035	-0.89%
2021/07/13	0	0.00	25	76.83	77.00	-25	2,727	-0.92%
2021/07/12	3	74.13	1	74.70	74.70	2	2,556	0.08%
2021/07/09	4	74.15	2	74.85	74.80	2	2,564	0.08%
2021/07/08	2	75.75	3	76.30	75.70	-1	2,555	-0.04%
2021/07/07	2	76.20	1	75.90	76.30	1	2,540	0.04%
2021/07/06	7	75.80	3	75.67	75.10	4	2,539	0.16%
2021/07/05	2	76.95	4	76.90	76.80	-2	2,552	-0.08%
2021/07/02	6	76.28	5	76.64	76.20	1	2,501	0.04%
2021/07/01	2	75.25	1	76.40	75.40	1	2,448	0.04%
2021/06/30	9	75.56	1	75.90	76.00	8	2,421	0.33%
2021/06/29	10	73.79	25	74.80	76.00	-15	2,314	-0.65%
2021/06/22	1	66.80	0	0.00	66.90	1	2,077	0.05%
2021/06/16	0	0.00	1	67.40	67.50	-1	2,179	-0.05%
2021/06/15	2	66.70	1	67.20	67.40	1	2,275	0.04%
2021/06/10	1	69.20	1	68.50	69.40	0	2,301	0.00%
2021/06/07	0	0.00	1	66.00	66.00	-1	2,328	-0.04%
2021/06/04	3	65.93	3	65.90	65.90	0	2,346	0.00%
2021/06/03	1.3	66.70	0	0.00	66.60	1.3	2,363	0.06%
2021/06/02	23	66.42	1	66.90	66.90	22	2,384	0.92%
2021/05/31	1	66.10	0	0.00	66.20	1	2,417	0.04%
2021/05/20	0	0.00	1	63.30	62.90	-1	2,651	-0.04%
2021/05/18	1	62.80	0	0.00	63.10	1	2,714	0.04%
2021/05/17	4	60.90	0	0.00	61.00	4	2,733	0.15%
2021/05/13	3	61.80	0	0.00	63.80	3	2,705	0.11%
2021/05/12	2	64.70	4	61.60	62.20	-2	2,669	-0.07%
2021/05/11	0	0.00	3	67.03	66.70	-3	2,602	-0.12%
2021/05/06	3	69.37	0	0.00	68.80	3	2,607	0.12%
2021/05/03	0	0.00	1	73.60	72.20	-1	2,631	-0.04%
2021/04/29	2	74.45	0	0.00	74.40	2	2,619	0.08%
2021/04/28	3	76.20	1	76.90	75.90	2	2,652	0.08%
2021/04/27	0	0.00	1	74.80	75.10	-1	2,598	-0.04%
2021/04/23	3	71.50	0	0.00	72.00	3	2,577	0.12%
2021/04/22	6	72.90	0	0.00	72.70	6	2,565	0.23%
2021/04/21	1	74.10	1	74.20	74.20	0	2,530	0.00%
2021/04/20	1	74.80	0	0.00	74.60	1	2,572	0.04%
2021/04/16	0	0.00	1	74.80	75.00	-1	2,702	-0.04%
2021/04/15	1	73.70	0	0.00	73.70	1	2,689	0.04%
2021/04/14	1	74.00	4	74.43	74.70	-3	2,659	-0.11%
2021/04/12	1	75.60	1	76.60	75.80	0	2,727	0.00%
2021/04/09	5	76.56	0	0.00	76.20	5	2,928	0.17%
2021/04/07	1	75.70	0	0.00	75.70	1	2,908	0.03%
2021/04/01	0	0.00	1	74.50	74.50	-1	2,889	-0.03%
2021/03/31	0	0.00	1	74.70	74.50	-1	2,914	-0.03%
2021/03/24	0	0.00	1	73.50	73.40	-1	2,968	-0.03%
2021/03/22	2	73.20	0	0.00	73.30	2	2,998	0.07%
2021/03/19	1	74.10	0	0.00	74.00	1	3,033	0.03%
2021/03/18	1.3	74.55	0	0.00	74.90	1.3	3,033	0.04%
2021/03/17	2	75.05	2	75.25	74.90	0	3,001	0.00%
2021/03/15	10	75.30	0	0.00	75.20	10	3,091	0.32%
2021/03/11	1	74.90	3	75.60	75.50	-2	3,192	-0.06%
2021/03/10	1	74.80	1	75.50	74.80	0	3,229	0.00%
2021/03/05	3	74.63	0	0.00	74.80	3	3,315	0.09%
2021/03/04	2	75.00	1	74.80	75.00	1	3,344	0.03%
2021/02/26	6	76.58	0	0.00	76.30	6	3,451	0.17%
2021/02/23	2	78.80	0	0.00	78.10	2	3,625	0.06%
2021/02/22	2	79.30	2	79.35	78.60	0	3,641	0.00%
2021/02/02	1	74.90	1	76.30	75.20	0	4,143	0.00%
2021/01/27	2	75.95	0	0.00	76.40	2	4,221	0.05%
2021/01/26	6	77.12	2	76.95	76.20	4	4,228	0.09%
2021/01/22	1	74.60	0	0.00	75.10	1	4,158	0.02%
2021/01/21	8	75.00	0	0.00	74.40	8	4,165	0.19%
2021/01/20	0	0.00	2	75.60	75.30	-2	4,152	-0.05%
2021/01/19	2	76.20	1	76.30	76.70	1	4,161	0.02%
2021/01/13	3	78.93	0	0.00	78.40	3	4,163	0.07%
2021/01/12	0	0.00	1	79.70	78.90	-1	4,152	-0.02%
2021/01/11	0	0.00	2	80.80	80.70	-2	4,179	-0.05%
2021/01/08	1	78.50	0	0.00	78.30	1	4,273	0.02%
2021/01/06	0	0.00	1	81.10	78.80	-1	4,420	-0.02%
2021/01/05	1	80.50	0	0.00	80.40	1	4,365	0.02%
2021/01/04	1	82.20	1	83.00	81.50	0	4,336	0.00%
2020/12/29	1	76.70	1	77.30	78.10	0	4,109	0.00%
2020/12/22	1	75.90	0	0.00	76.00	1	4,258	0.02%
2020/12/18	12	77.45	2	78.10	77.20	10	4,464	0.22%
2020/12/17	0	0.00	1	78.20	78.70	-1	4,486	-0.02%
2020/12/16	1	76.10	0	0.00	77.30	1	4,524	0.02%
2020/12/15	5	75.92	0	0.00	75.90	5	4,621	0.11%
2020/12/11	1	77.90	1	77.90	78.10	0	4,859	0.00%
2020/12/10	1	77.80	0	0.00	77.50	1	4,866	0.02%
2020/12/09	2	79.90	0	0.00	79.50	2	4,860	0.04%
2020/12/07	0	0.00	3	79.80	80.00	-3	4,946	-0.06%
2020/12/04	1	81.00	0	0.00	80.90	1	4,942	0.02%
2020/12/03	1	82.10	0	0.00	81.50	1	4,982	0.02%
2020/12/02	0	0.00	1	82.70	83.40	-1	5,117	-0.02%
2020/11/30	0.2	82.60	0.1	82.60	82.70	0	5,368	0.00%
2020/11/26	1	83.10	0	0.00	83.30	1	6,032	0.02%
2020/11/24	0	0.00	1	84.30	84.60	-1	6,492	-0.02%
2020/11/23	1	82.20	0	0.00	83.10	1	6,702	0.01%
2020/11/20	1	81.80	0	0.00	82.10	1	6,788	0.01%
2020/11/17	0.1	81.10	0	0.00	80.20	0.1	7,399	0.00%
2020/11/13	6	79.70	0	0.00	81.80	6	7,428	0.08%
2020/11/12	7	81.20	3.2	81.63	80.80	3.8	7,519	0.05%
2020/11/11	5	81.60	5	84.20	82.00	0	7,531	0.00%
2020/11/09	2	80.30	4	80.38	79.40	-2	7,174	-0.03%
2020/11/06	0.1	79.30	0	0.00	79.30	0.1	7,165	0.00%
2020/11/03	0	0.00	2	77.30	76.60	-2	7,096	-0.03%
2020/11/02	1	74.60	1	74.00	74.60	0	7,073	0.00%
2020/10/30	1	75.30	0	0.00	75.50	1	7,062	0.01%
2020/10/29	0	0.00	3	75.50	76.80	-3	7,040	-0.04%
2020/10/28	3	76.47	0	0.00	76.20	3	7,014	0.04%
2020/10/21	9	78.28	0	0.00	78.10	9	6,890	0.13%
2020/10/20	2	79.60	0	0.00	79.90	2	6,834	0.03%
2020/10/16	1	80.20	2	79.00	79.70	-1	6,727	-0.01%
2020/10/15	1	80.00	30	78.82	80.10	-29	6,535	-0.44%
2020/10/14	2	75.10	0	0.00	74.90	2	6,360	0.03%
2020/10/12	6	75.45	0	0.00	76.30	6	6,359	0.09%
2020/10/08	1	77.10	0	0.00	76.60	1	6,367	0.02%
2020/10/07	0.2	77.90	0	0.00	77.70	0.2	6,387	0.00%
2020/10/05	4	75.60	0	0.00	76.60	4	6,387	0.06%
2020/09/29	9	75.84	0	0.00	76.00	9	6,397	0.14%
2020/09/28	0	0.00	17	77.19	77.00	-17	6,451	-0.26%
2020/09/25	33	75.39	3	74.73	74.60	30	6,478	0.46%
2020/09/24	29	76.70	0	0.00	76.60	29	6,380	0.45%
2020/09/23	10	78.21	3	78.83	78.30	7	6,315	0.11%
2020/09/22	1	82.10	1.8	81.64	81.30	-0.8	6,232	-0.01%
2020/09/21	1	82.80	3	83.16	82.80	-2	6,183	-0.03%
2020/09/18	1	82.90	1	83.90	82.70	0	6,137	0.00%
2020/09/17	11	83.10	12	82.50	83.90	-1	6,020	-0.02%
2020/09/16	1	80.50	0	0.00	80.10	1	5,739	0.02%
2020/09/15	0	0.00	6	81.00	80.50	-6	5,706	-0.11%
2020/09/14	2	79.00	0	0.00	79.40	2	5,699	0.04%
2020/09/11	1	79.00	9	79.59	79.90	-8	5,627	-0.14%
2020/09/10	0	0.00	3	80.07	79.00	-3	5,567	-0.05%
2020/09/09	2	78.00	2	80.00	80.70	0	5,474	0.00%
2020/09/08	6	79.93	0	0.00	80.20	6	5,407	0.11%
2020/09/07	2	79.00	3	82.97	79.40	-1	5,325	-0.02%
2020/09/04	4	82.15	5	82.44	82.70	-1	5,167	-0.02%
2020/09/03	3	83.50	12	83.83	83.90	-9	5,049	-0.18%
2020/09/02	1	85.30	4.4	85.34	85.10	-3.4	4,860	-0.07%
2020/09/01	17	82.99	13	84.75	82.50	4	4,625	0.09%
2020/08/31	7	81.86	10	82.30	82.50	-3	4,152	-0.07%
2020/08/28	0	0.00	2	80.00	79.60	-2	3,880	-0.05%
2020/08/27	1	78.30	11	78.15	79.00	-10	3,587	-0.28%
2020/08/25	1	74.00	16	76.43	75.00	-15	3,051	-0.49%
2020/08/24	7	73.33	1	74.00	74.00	6	2,725	0.22%
2020/08/21	2	67.75	2	69.40	69.70	0	2,459	0.00%
2020/08/20	1	64.80	0	0.00	65.80	1	2,365	0.04%
2020/08/17	0	0.00	1	69.30	69.40	-1	2,076	-0.05%
2020/08/11	0	0.00	3	65.50	66.10	-3	1,959	-0.15%
2020/08/10	0.1	65.00	0	0.00	64.80	0.1	1,945	0.00%
2020/08/05	0	0.00	2	64.80	65.20	-2	2,005	-0.10%
2020/08/03	0	0.00	1	64.20	63.80	-1	2,058	-0.05%
2020/07/31	3	63.90	0	0.00	64.30	3	2,070	0.14%
2020/07/30	1	64.50	0	0.00	64.20	1	2,053	0.05%
2020/07/29	1	63.20	0	0.00	62.60	1	2,038	0.05%
2020/07/28	0	0.00	3	62.80	62.50	-3	2,038	-0.15%
2020/07/22	0.2	65.60	0	0.00	65.70	0.2	2,041	0.01%
2020/07/20	1	64.90	0	0.00	64.90	1	2,045	0.05%
2020/07/17	2	65.10	0	0.00	65.00	2	2,062	0.10%
2020/07/16	1	66.20	2	66.30	66.50	-1	2,076	-0.05%
2020/07/10	2	69.00	3	70.00	69.10	-1	2,071	-0.05%
2020/07/08	1	70.70	1	70.40	70.70	0	2,059	0.00%
2020/07/03	0	0.00	3	67.00	67.00	-3	2,054	-0.15%
2020/07/02	0	0.00	2	66.80	66.90	-2	2,083	-0.10%
2020/06/24	1	63.20	0	0.00	63.30	1	2,110	0.05%
2020/06/19	0	0.00	1	64.10	63.60	-1	2,145	-0.05%
2020/06/15	3	63.13	0	0.00	62.20	3	2,214	0.14%
2020/06/04	1	66.20	0	0.00	66.30	1	2,422	0.04%
2020/06/02	3	64.50	0	0.00	64.50	3	2,399	0.13%
2020/06/01	0	0.00	1	64.10	64.30	-1	2,387	-0.04%
2020/05/27	0	0.00	1	63.30	64.00	-1	2,367	-0.04%
2020/05/25	1	62.30	0	0.00	62.40	1	2,391	0.04%
2020/05/15	3	62.83	0	0.00	61.80	3	2,449	0.12%
2020/05/14	1	63.00	1	62.40	62.30	0	2,428	0.00%
2020/05/11	1	64.50	0	0.00	65.60	1	2,366	0.04%
2020/05/06	0	0.00	2	62.10	61.70	-2	2,310	-0.09%
2020/04/29	2	61.70	0	0.00	61.90	2	2,322	0.09%
2020/04/24	1	59.00	0	0.00	59.00	1	2,337	0.04%
2020/04/17	0	0.00	4	60.50	60.20	-4	2,266	-0.18%
2020/04/13	0	0.00	5	58.90	59.40	-5	2,166	-0.23%
2020/04/09	6	59.57	0	0.00	59.00	6	2,195	0.27%
2020/04/08	6	59.60	6	59.40	58.80	0	2,147	0.00%
2020/04/07	0	0.00	1	54.90	55.60	-1	2,060	-0.05%
2020/04/01	5	54.70	0	0.00	54.20	5	1,992	0.25%
2020/03/20	0	0.00	1	49.50	49.05	-1	1,842	-0.05%
2020/03/19	1	48.50	1	48.40	45.10	0	1,806	0.00%
2020/03/13	1	55.00	0.1	57.90	57.60	0.9	1,672	0.05%
2020/03/12	0	0.00	1	63.60	60.80	-1	1,588	-0.06%
2020/03/11	1	68.00	1	67.70	67.30	0	1,505	0.00%
2020/02/25	0	0.00	1	68.90	69.10	-1	1,570	-0.06%
2020/02/21	1	71.50	0	0.00	71.50	1	1,503	0.07%
2020/02/20	1	72.10	0	0.00	72.20	1	1,529	0.07%
2020/02/13	1	72.50	30	72.60	72.40	-29	1,579	-1.84%
2020/02/05	1	71.20	0	0.00	71.00	1	1,894	0.05%
2020/01/13	0	0.00	2	75.10	75.00	-2	2,210	-0.09%
2020/01/07	1	74.30	0	0.00	74.50	1	2,273	0.04%
2020/01/02	1.2	75.87	0	0.00	76.30	1.2	2,264	0.05%
2019/12/20	30	76.30	0	0.00	76.10	30	2,385	1.26%
2019/12/17	0	0.00	1	75.10	75.20	-1	2,392	-0.04%
2019/11/20	1	75.00	0	0.00	75.10	1	3,336	0.03%
2019/11/18	1	74.50	0	0.00	74.30	1	3,307	0.03%
2019/11/07	2	74.60	0	75.00	74.50	2	3,402	0.06%
2019/11/05	1	74.30	0	0.00	74.50	1	3,319	0.03%
2019/11/04	1	74.50	0	0.00	74.40	1	3,306	0.03%
2019/11/01	2	74.90	0	0.00	74.90	2	3,263	0.06%
2019/10/31	9	76.43	50	76.40	76.00	-41	3,189	-1.29%
2019/10/30	2	77.00	1	77.20	78.10	1	3,079	0.03%
2019/10/29	1	77.30	0	0.00	77.60	1	3,051	0.03%
2019/10/28	1	78.40	1	79.40	78.60	0	3,016	0.00%
2019/10/25	1	80.20	0	0.00	80.10	1	2,977	0.03%
2019/10/24	0.2	81.10	0	0.00	81.10	0.2	2,963	0.01%
2019/10/23	1	80.60	0	0.00	80.30	1	2,977	0.03%
2019/10/22	0.2	80.60	0	0.00	80.60	0.2	2,996	0.01%
2019/10/18	0	0.00	2	83.00	81.00	-2	3,026	-0.07%
2019/10/17	0	0.00	6	80.80	81.20	-6	2,964	-0.20%
2019/10/16	0.3	80.50	0	0.00	80.60	0.3	2,954	0.01%
2019/10/08	0.2	80.60	0	0.00	80.60	0.2	2,935	0.01%
2019/10/07	0.5	81.90	0	0.00	81.90	0.5	2,919	0.02%
2019/09/26	0.9	83.30	50	84.90	83.30	-49.1	2,833	-1.73%
2019/09/20	0	0.00	1	83.00	83.00	-1	2,772	-0.04%
2019/09/19	0.5	82.70	0	0.00	82.80	0.5	2,758	0.02%
2019/09/18	0	0.00	2	82.60	81.90	-2	2,777	-0.07%
2019/09/17	2.2	81.84	2	82.40	81.20	0.2	2,728	0.01%
2019/09/09	2	81.90	0.2	81.30	81.50	1.8	2,612	0.07%
2019/09/06	1	82.10	0.1	82.00	82.10	0.9	2,543	0.04%
2019/09/05	1	81.30	0	0.00	81.90	1	2,451	0.04%
2019/09/03	16	82.28	71	81.13	80.70	-55	2,259	-2.43%
2019/08/26	0	0.00	2	76.70	77.00	-2	1,752	-0.11%
2019/08/14	0	0.00	5	78.80	77.90	-5	1,708	-0.29%
2019/08/12	0	0.00	1	77.00	76.90	-1	1,729	-0.06%
2019/08/08	2	73.70	0	0.00	73.70	2	1,715	0.12%
2019/08/07	1	72.40	0	0.00	73.10	1	1,763	0.06%
2019/08/06	6	73.00	6	74.00	74.80	0	1,788	0.00%
2019/08/02	1	76.00	0	0.00	75.80	1	1,915	0.05%
2019/07/26	20	79.04	0	0.00	79.00	20	2,048	0.98%
2019/07/22	0	0.00	20	77.60	77.50	-20	2,094	-0.96%
2019/07/09	1	75.10	0	0.00	75.20	1	2,571	0.04%
2019/07/01	0	0.00	200	74.50	74.50	-200	2,702	-7.40%	大賣/鉅額交易
2019/06/21	0	0.00	1	73.00	72.00	-1	2,805	-0.04%
2019/06/10	0	0.00	1	70.00	70.50	-1	3,491	-0.03%
2019/06/06	0	0.00	1	69.20	69.10	-1	3,513	-0.03%
2019/06/03	1	69.20	0	0.00	69.60	1	3,580	0.03%
2019/05/31	1	70.70	0	0.00	70.80	1	3,592	0.03%
2019/05/29	1	68.80	1	69.90	70.10	0	3,673	0.00%
2019/05/24	113	70.04	0	0.00	69.80	113	3,827	2.95%	大買/鉅額交易
2019/05/23	87	69.95	0	0.00	70.10	87	3,829	2.27%
2019/05/21	0	0.00	20	68.70	69.50	-20	3,853	-0.52%
2019/05/17	4	68.40	0	0.00	68.50	4	3,911	0.10%
2019/05/16	0	0.00	4	70.40	69.70	-4	3,894	-0.10%
2019/05/15	0	0.00	4	69.70	69.20	-4	3,886	-0.10%
2019/05/14	2	68.30	0	0.00	69.30	2	3,919	0.05%
2019/05/13	8	71.60	1	70.20	70.20	7	3,910	0.18%
2019/05/10	8	74.21	0	0.00	73.50	8	3,847	0.21%
2019/05/09	13.2	75.78	0	0.00	75.80	13.2	3,794	0.35%
2019/05/08	5	77.38	0	0.00	77.50	5	3,787	0.13%
2019/05/07	4	78.58	1	79.10	78.70	3	3,763	0.08%
2019/05/06	2	79.45	0	0.00	79.50	2	3,772	0.05%
2019/04/30	2	78.20	11	79.76	80.00	-9	3,910	-0.23%
2019/04/29	5	78.48	0	0.00	78.60	5	3,962	0.13%
2019/04/26	2	80.20	0	0.00	80.00	2	3,981	0.05%
2019/04/25	0	0.00	1	81.40	80.80	-1	3,983	-0.03%
2019/04/24	3.2	81.06	0	0.00	80.80	3.2	4,000	0.08%
2019/04/23	2	81.85	1	81.00	81.10	1	4,027	0.02%
2019/04/22	0	0.00	7	82.00	81.80	-7	4,006	-0.17%
2019/04/19	31	80.11	1	80.80	80.40	30	3,969	0.76%
2019/04/18	5	80.94	0	0.00	80.10	5	3,974	0.13%
2019/04/17	2	82.15	5	82.80	82.00	-3	3,968	-0.08%
2019/04/16	0	0.00	1	83.20	83.40	-1	3,921	-0.03%
2019/04/15	1	82.20	3	82.13	82.80	-2	3,849	-0.05%
2019/04/11	1	80.10	0	0.00	79.90	1	3,945	0.03%
2019/04/10	1.1	81.09	0	0.00	80.90	1.1	4,001	0.03%
2019/04/08	0	0.00	2	81.75	81.50	-2	4,052	-0.05%
2019/04/03	3	80.50	2	81.10	80.60	1	4,051	0.02%
2019/04/02	2	81.20	0	0.00	81.10	2	4,059	0.05%
2019/04/01	5	82.20	2	82.65	82.00	3	4,061	0.07%
2019/03/28	0	0.00	0.1	80.70	80.50	-0.1	4,008	0.00%
2019/03/27	32	80.73	0	0.00	80.90	32	4,039	0.79%
2019/03/26	1	81.60	0	0.00	81.60	1	4,075	0.02%
2019/03/22	3	82.47	3	82.43	81.70	0	4,118	0.00%
2019/03/21	1	82.60	1	83.20	82.80	0	4,101	0.00%
2019/03/20	4	82.65	6	82.10	82.80	-2	4,119	-0.05%
2019/03/19	0	0.00	0	81.50	81.70	0	4,097	0.00%
2019/03/18	0	0.00	8	80.36	81.60	-8	4,130	-0.19%
2019/03/15	1	76.70	0	0.00	76.50	1	3,954	0.03%
2019/03/14	21	76.72	0	0.00	76.70	21	3,935	0.53%
2019/03/08	0.1	78.30	0	0.00	78.20	0.1	4,004	0.00%
2019/03/07	0	0.00	1	78.50	77.70	-1	4,032	-0.02%
2019/03/05	1	77.40	0	77.50	77.40	1	4,202	0.02%
2019/02/27	1	78.60	0	0.00	78.60	1	4,145	0.02%
2019/02/26	2	78.60	2	79.55	78.80	0	4,137	0.00%
2019/02/25	0	0.00	2	78.55	78.90	-2	4,080	-0.05%
2019/02/22	1	77.10	4	77.30	77.10	-3	4,000	-0.07%
2019/02/21	4	77.80	1	78.30	77.60	3	4,007	0.07%
2019/02/20	1	77.30	4	77.10	77.30	-3	3,990	-0.08%
2019/02/19	0	0.00	1	77.00	77.20	-1	3,955	-0.03%
2019/02/18	1	76.00	3	76.37	76.50	-2	3,889	-0.05%
2019/02/15	3	75.53	0	0.00	75.40	3	3,863	0.08%
2019/02/14	35	76.09	0	0.00	76.10	35	3,842	0.91%
2019/02/13	3	76.50	2	77.45	76.30	1	3,813	0.03%
2019/02/12	2	75.85	0	0.00	75.70	2	3,760	0.05%
2019/02/11	0	0.00	1	77.00	76.30	-1	3,724	-0.03%
2019/01/30	0	0.00	4	75.63	75.40	-4	3,703	-0.11%
2019/01/29	4	75.05	0	0.00	74.70	4	3,688	0.11%
2019/01/28	0	0.00	1	76.50	76.20	-1	3,652	-0.03%
2019/01/25	21	75.51	0	0.00	75.60	21	3,646	0.58%
2019/01/24	3	76.77	0	0.00	76.50	3	3,606	0.08%
2019/01/23	2	76.00	11	76.92	77.30	-9	3,604	-0.25%
2019/01/22	5	76.30	3	76.00	75.50	2	3,566	0.06%
2019/01/21	24	77.70	0	0.00	77.50	24	3,489	0.69%
2019/01/15	1	80.90	6	81.30	81.00	-5	3,446	-0.15%
2019/01/10	1	80.20	0	0.00	80.60	1	3,390	0.03%
2019/01/09	3	81.03	1	80.90	80.60	2	3,377	0.06%
2019/01/08	0	0.00	1	82.50	82.50	-1	3,328	-0.03%
2019/01/07	6	82.07	0	0.00	82.00	6	3,293	0.18%
2019/01/04	2	83.40	4	82.50	83.10	-2	3,226	-0.06%
2019/01/02	6	83.20	6	82.30	80.90	0	3,059	0.00%
2018/12/27	8	78.73	9	79.76	79.00	-1	2,964	-0.03%
2018/12/26	8	77.62	14.1	77.50	77.10	-6.1	2,902	-0.21%
2018/12/25	7	78.73	0.1	78.90	78.10	6.9	2,887	0.24%
2018/12/24	1	79.80	0	0.00	80.50	1	2,843	0.04%
2018/12/17	4	81.90	0	0.00	79.10	4	2,711	0.15%
2018/12/14	0.1	81.00	1	79.63	80.90	-0.9	2,682	-0.03%
2018/12/07	3	76.10	7	76.34	76.40	-4	2,597	-0.15%
2018/12/06	4	74.58	0	0.00	74.20	4	2,591	0.15%
2018/12/05	1	76.30	2	76.80	76.80	-1	2,574	-0.04%
2018/12/04	4	78.83	0	0.00	78.30	4	2,572	0.16%
2018/12/03	0.1	79.20	1.1	78.38	79.50	-1	2,563	-0.04%
2018/11/30	5.2	76.52	0	0.00	77.00	5.2	2,500	0.21%
2018/11/29	1	77.00	0	0.00	77.00	1	2,526	0.04%
2018/11/28	1	76.50	7	76.90	77.50	-6	2,469	-0.24%
2018/11/26	1	71.50	0	0.00	72.20	1	2,279	0.04%
2018/11/23	0.6	71.10	0	0.00	71.10	0.6	2,275	0.03%
2018/11/21	0	73.90	0	0.00	73.80	0	2,251	0.00%
2018/11/09	2	73.50	0	0.00	73.50	2	2,193	0.09%
2018/11/08	0	0.00	2	73.90	73.90	-2	2,154	-0.09%
2018/11/07	0	0.00	2	72.70	73.20	-2	2,125	-0.09%
2018/11/06	8	72.68	3	74.40	71.50	5	2,124	0.24%
2018/11/05	2	72.50	2	73.20	73.00	0	2,099	0.00%
2018/11/02	0	0.00	1	72.80	72.80	-1	2,116	-0.05%
2018/10/31	0	0.00	3	71.27	72.00	-3	2,107	-0.14%
2018/10/30	16.1	68.27	16	67.84	68.80	0.1	2,121	0.00%
2018/10/29	1	68.90	0	0.00	68.90	1	2,137	0.05%
2018/10/26	3	72.00	0	0.00	72.60	3	2,098	0.14%
2018/10/25	6	72.62	4	73.40	72.60	2	2,058	0.10%
2018/10/24	0	0.00	5	74.00	74.00	-5	2,031	-0.25%
2018/10/18	0.1	71.10	0	0.00	71.10	0.1	1,917	0.01%
2018/10/16	0	0.00	8	68.59	69.70	-8	1,934	-0.41%
2018/10/15	2	66.60	0	0.00	67.00	2	1,935	0.10%
2018/10/12	0	0.00	4	67.33	67.50	-4	1,939	-0.21%
2018/10/11	4	65.85	2	66.45	64.30	2	1,976	0.10%
2018/10/09	2	69.45	0	0.00	69.90	2	1,985	0.10%
2018/10/05	4	70.30	1	70.10	70.00	3	1,991	0.15%
2018/10/04	2	72.50	0	0.00	72.00	2	1,985	0.10%
2018/09/21	0	0.00	3	75.20	75.10	-3	1,938	-0.15%
2018/09/20	1	73.80	1	74.50	74.10	0	1,904	0.00%
2018/09/19	9	73.58	0	0.00	72.60	9	1,830	0.49%
2018/09/18	10	74.21	16	74.24	74.10	-6	1,753	-0.34%
2018/09/05	0	0.00	3	72.99	71.90	-3	1,384	-0.22%
2018/08/30	6	69.55	0	0.00	68.90	6	1,365	0.44%
2018/08/29	0	0.00	6	70.10	70.20	-6	1,368	-0.44%
2018/08/28	1	68.60	3	69.30	68.70	-2	1,375	-0.15%
2018/08/27	0	0.00	5	68.96	68.50	-5	1,384	-0.36%
2018/08/24	1	67.60	0	0.00	67.30	1	1,427	0.07%
2018/08/23	0	0.00	1	68.90	68.50	-1	1,420	-0.07%
2018/08/20	5	68.06	0	0.00	68.10	5	1,419	0.35%
2018/08/17	1	69.80	0	0.00	69.50	1	1,395	0.07%
2018/08/16	2	70.10	0	0.00	70.00	2	1,403	0.14%
2018/08/06	1	79.20	0	0.00	79.10	1	1,475	0.07%
2018/07/26	0	0.00	2	75.30	75.60	-2	1,473	-0.14%
2018/07/20	3.9	77.05	5	77.64	77.20	-1.1	1,449	-0.08%
2018/07/19	5	76.96	7	76.60	76.60	-2	1,439	-0.14%
2018/07/18	11	77.17	10	77.88	77.60	1	1,464	0.07%
2018/06/29	0	0.00	4	71.98	72.70	-4	1,573	-0.25%
2018/06/22	2	71.30	0	0.00	71.30	2	1,619	0.12%
2018/06/21	2	72.25	0	0.00	72.30	2	1,626	0.12%
2018/06/15	0	0.00	2	73.10	73.10	-2	1,633	-0.12%
2018/06/14	2	73.55	0	0.00	73.50	2	1,642	0.12%
2018/05/31	0	0.00	1	71.60	71.60	-1	1,710	-0.06%
2018/05/30	3	70.73	3	70.60	70.50	0	1,748	0.00%
2018/05/28	1	71.90	0	0.00	71.90	1	1,781	0.06%
2018/05/25	1	71.40	0	0.00	71.50	1	1,784	0.06%
2018/05/24	1	70.90	1	71.20	70.80	0	1,787	0.00%
2018/05/23	1	70.10	2	70.65	70.10	-1	1,784	-0.06%
2018/05/22	2	70.05	0	0.00	69.70	2	1,782	0.11%
2018/05/21	0	0.00	10	70.21	71.50	-10	1,742	-0.57%
2018/05/18	1	67.90	3	68.30	68.00	-2	1,704	-0.12%
2018/05/17	2	67.70	4	68.00	68.10	-2	1,709	-0.12%
2018/05/16	1	66.70	0	0.00	66.90	1	1,707	0.06%
2018/05/15	0	0.00	3	67.90	67.90	-3	1,690	-0.18%
2018/05/10	3	66.23	0	0.00	66.00	3	1,672	0.18%
2018/05/09	6	67.02	0	0.00	66.70	6	1,645	0.36%
2018/05/08	2	68.90	0	0.00	68.10	2	1,622	0.12%
2018/05/04	0	0.00	1	69.90	69.50	-1	1,608	-0.06%
2018/05/03	2	69.55	0	0.00	69.60	2	1,615	0.12%
2018/05/02	0	0.00	2	70.70	70.40	-2	1,636	-0.12%
2018/04/30	0	0.00	5	69.82	69.80	-5	1,648	-0.30%
2018/04/26	1	68.10	0	0.00	67.70	1	1,656	0.06%
2018/04/20	5	69.46	1	70.00	69.00	4	1,594	0.25%
2018/04/19	2	71.20	0	0.00	71.40	2	1,519	0.13%
2018/04/18	1	73.40	0	0.00	72.70	1	1,468	0.07%
2018/04/16	0	0.00	3	74.93	74.80	-3	1,423	-0.21%
2018/04/12	2	76.00	0	0.00	76.30	2	1,415	0.14%
2018/04/10	5	76.88	5	77.02	76.60	0	1,465	0.00%
2018/04/03	1	77.80	0	0.00	78.00	1	1,452	0.07%
2018/04/02	0	0.00	2	79.40	79.00	-2	1,435	-0.14%
2018/03/31	1	76.30	0	0.00	77.70	1	1,402	0.07%
2018/03/30	4	76.45	0	0.00	76.40	4	1,397	0.29%
2018/03/27	2	77.00	0	0.00	76.90	2	1,353	0.15%
2018/03/23	0	0.00	5	76.80	77.50	-5	1,326	-0.38%
2018/03/22	1	78.80	0	0.00	78.30	1	1,314	0.08%
2018/03/21	0	0.00	4	78.70	78.70	-4	1,292	-0.31%
2018/03/20	2	78.75	0	0.00	78.70	2	1,287	0.16%
2018/03/09	6	78.78	0	0.00	78.90	6	1,177	0.51%
2018/03/07	2	78.10	0	0.00	78.00	2	1,145	0.17%
2018/03/05	2	78.85	8	78.80	78.50	-6	1,103	-0.54%
2018/03/02	3	79.60	0	0.00	79.70	3	1,062	0.28%
2018/03/01	1.9	80.95	0	0.00	80.10	1.9	1,068	0.18%
2018/02/27	3	81.40	0	0.00	81.60	3	1,081	0.28%
2018/02/26	0	0.00	3	82.20	81.30	-3	1,080	-0.28%
2018/02/23	2	80.75	0	0.00	81.00	2	1,090	0.18%
2018/02/22	6	80.67	0	0.00	80.20	6	1,086	0.55%
2018/02/21	1	80.60	0	0.00	81.20	1	1,081	0.09%
2018/02/09	1	79.00	0	0.00	80.80	1	1,091	0.09%
2018/02/07	0.1	82.60	0	0.00	82.60	0.1	1,110	0.01%
2018/01/31	0	0.00	2	85.80	86.80	-2	1,158	-0.17%
2018/01/30	2	86.95	0	0.00	85.80	2	1,157	0.17%
2018/01/29	0	0.00	1	87.50	86.60	-1	1,152	-0.09%
2018/01/25	1	86.50	0	0.00	86.40	1	1,162	0.09%
2018/01/24	0	0.00	8	87.96	88.20	-8	1,161	-0.69%
2018/01/04	0	0.00	1	88.00	89.10	-1	1,282	-0.08%
2018/01/03	0	0.00	1	86.50	87.20	-1	1,247	-0.08%