啟碁 (6285)-日盛-新莊券商分點個股進出

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
152.0
漲跌
▼0.5
漲幅
-0.33%
成交量
3,240張
產業
上市通信網路類股
1055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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	2	100.75	1.2	100.83	99.90	0.8	5,358	0.01%
2023/04/06	16.1	101.71	11	102.45	101.00	5.1	5,321	0.10%
2023/03/31	6.1	103.17	10.1	103.25	103.50	-4	5,153	-0.08%
2023/03/30	19	99.79	15.2	99.96	103.50	3.8	4,796	0.08%
2023/03/29	30	93.72	10.1	92.95	94.40	19.9	4,239	0.47%
2023/03/28	33	93.60	30	92.22	91.70	3	4,164	0.07%
2023/03/27	4.1	90.68	18	92.13	92.80	-14	3,977	-0.35%
2023/03/24	1.1	89.80	0	89.90	89.60	1.1	3,857	0.03%
2023/03/23	1	89.30	3	89.23	89.60	-2	3,839	-0.05%
2023/03/21	0	0.00	10	88.08	88.00	-10	3,876	-0.26%
2023/03/17	10	87.00	1	86.90	86.60	9	4,046	0.22%
2023/03/16	2	88.05	1	86.10	86.00	1	4,090	0.02%
2023/03/15	1	88.90	1	88.90	88.50	0	4,156	0.00%
2023/03/10	4	87.33	0	0.00	86.50	4	4,534	0.09%
2023/03/08	4	89.30	0	0.00	88.70	4	4,935	0.08%
2023/03/07	2	89.40	2	89.80	89.40	0	4,936	0.00%
2023/03/06	5	87.38	8	87.38	87.30	-3	4,812	-0.06%
2023/03/03	1	84.70	0	0.00	85.00	1	4,828	0.02%
2023/03/02	0	0.00	1	84.60	84.50	-1	4,929	-0.02%
2023/03/01	1	84.50	0	0.00	84.30	1	5,100	0.02%
2023/02/24	0	0.00	4	84.80	84.40	-4	5,098	-0.08%
2023/02/23	9	84.08	0	0.00	84.30	9	5,084	0.18%
2023/02/21	0	85.30	0	0.00	85.20	0	5,137	0.00%
2023/02/16	4	87.30	0	87.30	87.60	4	5,321	0.07%
2023/02/15	3	87.20	0	0.00	86.30	3	5,661	0.05%
2023/02/14	3	87.50	7	86.80	86.70	-4	6,298	-0.06%
2023/02/13	2	86.30	8	86.00	86.20	-6	6,363	-0.09%
2023/02/10	5	83.60	1	83.70	83.30	4	6,404	0.06%
2023/02/08	1	86.10	0	0.00	85.70	1	6,498	0.02%
2023/02/07	1	86.10	0	0.00	86.00	1	6,765	0.01%
2023/02/03	1	85.70	0	0.00	85.30	1	6,729	0.01%
2023/02/01	1	82.70	0	0.00	83.50	1	6,641	0.02%
2023/01/31	0	0.00	6	82.25	81.60	-6	6,592	-0.09%
2023/01/30	4	82.05	0	0.00	82.20	4	6,619	0.06%
2023/01/17	0	0.00	4	81.88	81.60	-4	6,709	-0.06%
2023/01/16	1	81.80	0	0.00	81.90	1	6,761	0.01%
2023/01/11	2	81.80	0	0.00	81.80	2	6,995	0.03%
2023/01/10	2	81.90	2	81.15	80.90	0	7,083	0.00%
2023/01/09	1	81.20	0	0.00	81.20	1	7,201	0.01%
2023/01/05	5	81.02	2	79.40	79.60	3	7,464	0.04%
2023/01/04	1	80.11	0	0.00	80.40	1	7,506	0.01%
2022/12/29	0	78.00	70	77.43	77.70	-70	7,659	-0.91%
2022/12/28	1	78.40	0	0.00	78.30	1	7,795	0.01%
2022/12/27	70	81.40	0	0.00	80.70	70	7,772	0.90%
2022/12/26	0	80.90	1	80.90	81.00	-1	7,780	-0.01%
2022/12/23	4.1	81.27	0	0.00	80.80	4.1	7,818	0.05%
2022/12/21	0	82.60	0	0.00	82.50	0	7,983	0.00%
2022/12/20	2.2	82.35	0	0.00	81.60	2.2	8,097	0.03%
2022/12/14	0	86.40	2	86.30	86.40	-2	8,229	-0.02%
2022/12/13	9	85.70	3	86.17	85.00	6	8,287	0.07%
2022/12/12	0	87.00	0.1	86.70	87.10	-0.1	8,274	0.00%
2022/12/09	2	86.60	2	87.15	86.70	0	8,287	0.00%
2022/12/07	0	0.00	2	87.40	88.10	-2	8,222	-0.02%
2022/12/06	1	91.83	1.1	89.64	89.60	0	8,345	0.00%
2022/12/05	3	93.63	1	94.60	91.60	2	8,468	0.02%
2022/12/02	2	92.90	29	91.64	92.20	-27	8,278	-0.33%
2022/12/01	2	89.05	23.3	89.84	92.10	-21.3	8,166	-0.26%
2022/11/29	2	85.85	2	85.85	85.70	0	7,663	0.00%
2022/11/28	0	85.00	0	0.00	84.70	0	7,567	0.00%
2022/11/24	1	85.70	2	85.00	85.50	-1	7,515	-0.01%
2022/11/23	4	85.70	2	85.10	86.00	2	7,435	0.03%
2022/11/22	2	82.65	2	81.90	82.90	0	7,289	0.00%
2022/11/21	3	82.60	0	0.00	82.70	3	7,304	0.04%
2022/11/18	0.1	82.50	0	0.00	82.10	0.1	7,399	0.00%
2022/11/17	1	82.00	1	82.40	82.30	0	7,376	0.00%
2022/11/16	5	81.22	4	80.98	81.00	1	7,310	0.01%
2022/11/15	4	81.95	0	0.00	81.80	4	7,232	0.06%
2022/11/14	3	82.60	3	82.57	82.40	0	7,210	0.00%
2022/11/11	10.2	82.91	5	84.18	82.60	5.2	7,216	0.07%
2022/11/10	28.1	86.66	23	88.09	84.60	5.1	6,871	0.07%
2022/11/09	1	84.60	2	85.55	84.60	-1	6,211	-0.02%
2022/11/08	0	0.00	4	85.15	82.80	-4	6,123	-0.07%
2022/11/07	5	84.62	4	85.23	85.40	1	6,095	0.02%
2022/11/04	0	0.00	1	83.10	83.70	-1	6,190	-0.02%
2022/11/03	12	86.16	8	85.61	83.70	4	6,417	0.06%
2022/10/27	1	82.60	1	83.80	84.10	0	7,101	0.00%
2022/10/25	1	79.80	10	81.26	81.40	-9	6,995	-0.13%
2022/10/24	0	0.00	15	83.66	83.30	-15	6,903	-0.22%
2022/10/21	5	81.46	7	82.40	81.80	-2	6,871	-0.03%
2022/10/19	1	84.90	1	83.90	84.00	0	6,709	0.00%
2022/10/18	30	84.63	21	85.68	84.70	9	6,676	0.13%
2022/10/17	21	82.77	16	84.59	85.00	5	6,586	0.08%
2022/10/14	27	88.42	37	87.28	87.60	-10	6,479	-0.15%
2022/10/13	1	86.50	2	84.50	83.40	-1	6,250	-0.02%
2022/10/12	1	85.80	1	86.00	86.40	0	6,183	0.00%
2022/10/11	1	85.50	1	86.40	85.00	0	6,170	0.00%
2022/10/06	5	86.80	6	87.15	87.50	-1	6,207	-0.02%
2022/10/05	21	87.09	12	87.83	87.00	9	6,160	0.15%
2022/10/04	0	0.00	2	84.55	84.80	-2	5,993	-0.03%
2022/09/30	1	79.10	1	79.80	81.80	0	5,947	0.00%
2022/09/29	1	83.20	1	81.90	82.10	0	5,908	0.00%
2022/09/28	14	82.02	10	82.85	81.00	4	5,829	0.07%
2022/09/27	3	86.10	13.1	84.95	86.10	-10.1	5,690	-0.18%
2022/09/26	4	82.49	0	0.00	80.40	4	5,545	0.07%
2022/09/23	0.1	84.70	0	0.00	83.20	0.1	5,512	0.00%
2022/09/22	0	0.00	1.1	86.17	86.80	-1.1	5,445	-0.02%
2022/09/20	2	84.05	7	85.20	85.60	-5	5,336	-0.09%
2022/09/19	5	81.74	1	82.10	82.60	4	5,269	0.08%
2022/09/16	0	84.20	1	83.70	83.70	-1	5,295	-0.02%
2022/09/15	3	85.70	6	85.47	84.20	-3	5,277	-0.06%
2022/09/14	1	84.50	0	0.00	85.00	1	5,221	0.02%
2022/09/13	7.2	86.80	0	0.00	85.90	7.2	5,147	0.14%
2022/09/12	29	87.11	20.1	87.02	89.10	8.9	4,901	0.18%
2022/09/07	1	83.00	0	0.00	83.00	1	4,680	0.02%
2022/09/06	4	81.40	0	0.00	81.30	4	4,681	0.09%
2022/09/05	7	84.90	2	85.00	82.80	5	4,673	0.11%
2022/09/02	0	0.00	1	85.00	83.50	-1	4,635	-0.02%
2022/08/31	0.5	84.50	5	85.00	85.00	-4.5	4,615	-0.10%
2022/08/30	0	0.00	3	84.40	84.40	-3	4,586	-0.07%
2022/08/29	3	80.87	0	0.00	82.60	3	4,552	0.07%
2022/08/26	9	84.31	3	83.83	83.80	6	4,518	0.13%
2022/08/25	0	0.00	23	84.76	84.70	-23	4,434	-0.52%
2022/08/24	0	0.00	5	82.06	82.20	-5	4,300	-0.12%
2022/08/22	1	80.70	1	81.30	81.30	0	4,234	0.00%
2022/08/19	1	83.80	5	82.82	82.20	-4	4,177	-0.10%
2022/08/18	1	83.30	4	83.40	84.20	-3	4,096	-0.07%
2022/08/17	0	0.00	1	82.20	82.40	-1	3,962	-0.03%
2022/08/15	1	80.70	10	80.10	80.90	-9	3,887	-0.23%
2022/08/12	0	0.00	1	81.10	81.30	-1	3,845	-0.03%
2022/08/11	6	81.28	1.3	81.40	81.50	4.8	3,784	0.13%
2022/08/10	2	81.95	7	82.64	82.20	-5	3,609	-0.14%
2022/08/09	2	80.95	6.1	80.96	81.00	-4.1	3,343	-0.12%
2022/08/08	11.3	79.99	24	80.50	80.90	-12.8	3,214	-0.40%
2022/08/05	11	78.07	2	78.35	79.00	9	2,992	0.30%
2022/08/04	3	75.50	19	75.54	76.20	-16	2,710	-0.59%
2022/08/02	0	0.00	3	73.80	73.90	-3	2,482	-0.12%
2022/08/01	10	74.80	0	0.00	74.40	10	2,535	0.39%
2022/07/29	1	74.20	11	74.52	75.00	-10	2,702	-0.37%
2022/07/28	10	73.38	2	73.65	73.40	8	2,877	0.28%
2022/07/26	10	72.70	0	0.00	72.70	10	2,920	0.34%
2022/07/22	1	72.60	1	72.50	72.50	0	3,124	0.00%
2022/07/21	0	0.00	4	72.08	72.90	-4	3,243	-0.12%
2022/07/20	0	0.00	0.1	72.20	72.60	-0.1	3,436	0.00%
2022/07/18	0	0.00	1	71.40	71.90	-1	3,588	-0.03%
2022/07/15	1	70.70	1	71.10	69.90	0	3,598	0.00%
2022/07/13	1	65.90	0	0.00	65.70	1	3,460	0.03%
2022/07/12	0	0.00	2.4	67.83	67.20	-2.4	3,425	-0.07%
2022/07/07	0	0.00	1	66.70	68.90	-1	3,343	-0.03%
2022/07/06	0	0.00	5	64.76	64.60	-5	3,310	-0.15%
2022/07/04	0.1	62.60	0	0.00	62.50	0.1	3,317	0.00%
2022/07/01	1	65.50	8	65.55	63.80	-7	3,295	-0.21%
2022/06/30	0	0.00	1	69.00	69.20	-1	3,249	-0.03%
2022/06/29	2	70.50	7	70.47	70.40	-5	3,224	-0.16%
2022/06/24	0	0.00	5	71.28	69.90	-5	3,162	-0.16%
2022/06/23	0	0.00	6	69.12	69.20	-6	3,077	-0.19%
2022/06/20	2	67.80	0	0.00	66.10	2	3,017	0.07%
2022/06/17	2	67.60	0	0.00	67.60	2	3,004	0.07%
2022/06/16	0	0.00	11	69.27	67.80	-11	2,982	-0.37%
2022/06/14	2	65.70	0	0.00	67.30	2	2,866	0.07%
2022/06/13	0	0.00	2	66.00	65.60	-2	2,842	-0.07%
2022/06/10	2	66.20	0	0.00	66.90	2	2,838	0.07%
2022/06/09	0	0.00	5	66.90	66.90	-5	2,818	-0.18%
2022/06/06	4	64.90	0	0.00	65.30	4	2,761	0.14%
2022/06/01	3	64.30	0	0.00	64.30	3	2,777	0.11%
2022/05/31	1	64.30	0	0.00	64.80	1	2,770	0.04%
2022/05/30	1	64.20	1	63.90	64.20	0	2,756	0.00%
2022/05/26	1	63.00	0	0.00	62.30	1	2,737	0.04%
2022/05/25	0	62.90	0	0.00	62.90	0	2,730	0.00%
2022/05/24	1	63.00	0	0.00	62.50	1	2,747	0.04%
2022/05/20	11	62.72	0	0.00	62.50	11	2,714	0.41%
2022/05/18	1	63.50	0	0.00	63.80	1	2,675	0.04%
2022/05/16	0	0.00	1	64.00	63.90	-1	2,607	-0.04%
2022/05/13	1	65.00	2	64.50	64.90	-1	2,589	-0.04%
2022/05/12	1	64.40	1	64.30	63.80	0	2,565	0.00%
2022/05/11	3	62.60	2	63.95	62.80	1	2,521	0.04%
2022/05/10	4	61.78	0	0.00	62.70	4	2,476	0.16%
2022/05/09	2	63.80	0	0.00	63.00	2	2,394	0.08%
2022/05/06	8	66.26	9	66.72	65.60	-1	2,317	-0.04%
2022/05/05	8	72.49	1	72.60	70.10	7	2,151	0.33%
2022/05/04	1	76.50	1	75.80	75.20	0	1,937	0.00%
2022/05/03	3	76.77	0	0.00	76.00	3	1,921	0.16%
2022/04/29	0	0.00	1	76.90	76.70	-1	1,867	-0.05%
2022/04/28	3	75.97	2	75.95	75.60	1	1,810	0.06%
2022/04/27	0	0.00	6	75.77	75.00	-6	1,731	-0.35%
2022/04/26	8	77.94	12.1	77.71	76.30	-4.1	1,662	-0.24%
2022/04/25	2	75.90	11.1	75.30	76.90	-9.1	1,434	-0.63%
2022/04/22	0	0.00	5	75.32	77.10	-5	1,353	-0.37%
2022/04/21	1	75.50	1	75.30	75.90	0	1,245	0.00%
2022/04/20	0	0.00	1	73.10	74.10	-1	1,182	-0.08%
2022/04/19	0	0.00	2	72.30	71.90	-2	1,144	-0.17%
2022/04/11	0	0.00	2	73.00	71.80	-2	1,281	-0.16%
2022/04/08	0	0.00	3	71.90	72.10	-3	1,286	-0.23%
2022/04/06	0	0.00	3	71.50	71.80	-3	1,333	-0.23%
2022/03/30	0	0.00	7	71.54	71.80	-7	1,531	-0.46%
2022/03/15	1	68.40	0	0.00	68.10	1	2,023	0.05%
2022/03/14	0	0.00	5	70.00	69.90	-5	2,022	-0.25%
2022/03/10	4	69.60	0	0.00	69.90	4	2,060	0.19%
2022/03/09	4	68.60	0	0.00	69.00	4	2,072	0.19%
2022/03/08	5	68.00	4	68.00	67.80	1	2,101	0.05%
2022/03/07	1	69.00	0	0.00	69.30	1	2,094	0.05%
2022/03/04	1	70.80	3	70.70	71.00	-2	2,093	-0.10%
2022/02/25	0	0.00	2	70.60	70.60	-2	2,177	-0.09%
2022/02/24	1	70.90	0	0.00	70.20	1	2,202	0.05%
2022/02/23	0	0.00	1	72.60	72.50	-1	2,231	-0.04%
2022/02/22	0	0.00	2	72.80	72.70	-2	2,258	-0.09%
2022/02/18	10	73.66	0	0.00	73.80	10	2,310	0.43%
2022/02/15	0	0.00	1	72.40	72.40	-1	2,522	-0.04%
2022/02/14	1	73.10	1	72.60	73.10	0	2,694	0.00%
2022/02/11	1	73.80	2	73.60	73.90	-1	2,727	-0.04%
2022/02/10	0	0.00	9	73.79	73.90	-9	2,779	-0.32%
2022/02/09	2	73.00	11	73.13	73.60	-9	2,866	-0.31%
2022/02/08	3.1	72.31	0	0.00	72.60	3.1	2,953	0.10%
2022/02/07	1	71.30	0	0.00	71.70	1	3,126	0.03%
2022/01/26	1	69.80	1	70.20	70.10	0	3,360	0.00%
2022/01/25	2	69.85	0	0.00	70.00	2	3,443	0.06%
2022/01/24	3	68.67	0	0.00	69.90	3	3,521	0.09%
2022/01/21	6	70.28	0	0.00	69.90	6	3,579	0.17%
2022/01/20	0	0.00	3	71.67	71.60	-3	3,622	-0.08%
2022/01/19	11	72.91	2	72.90	72.60	9	3,750	0.24%
2022/01/18	3	75.40	0	0.00	75.10	3	3,754	0.08%
2022/01/13	2	73.80	1	73.60	74.40	1	3,864	0.03%
2022/01/12	1	73.90	0	0.00	74.50	1	3,863	0.03%
2022/01/11	1	74.60	0	0.00	73.70	1	3,865	0.03%
2022/01/10	2	74.60	0	0.00	74.40	2	3,855	0.05%
2022/01/06	1	76.00	0	0.00	75.20	1	3,801	0.03%
2022/01/05	0	0.00	5	75.48	75.60	-5	3,797	-0.13%
2022/01/03	7	77.63	0	0.00	77.00	7	3,788	0.18%
2021/12/30	4	77.88	0	0.00	78.00	4	3,799	0.11%
2021/12/28	3	77.17	1	77.10	76.80	2	3,765	0.05%
2021/12/27	2	76.00	0	0.00	77.70	2	3,700	0.05%
2021/12/24	0	0.00	1	75.60	75.70	-1	3,647	-0.03%
2021/12/23	4	75.00	0	0.00	75.30	4	3,654	0.11%
2021/12/22	0	0.00	1	75.20	75.10	-1	3,673	-0.03%
2021/12/21	1	74.90	0	0.00	75.10	1	3,732	0.03%
2021/12/17	2	75.25	0	0.00	75.50	2	3,850	0.05%
2021/12/15	1	77.00	12	78.16	78.00	-11	3,940	-0.28%
2021/12/14	3	76.60	3	76.20	76.20	0	3,805	0.00%
2021/12/13	0	0.00	1.1	75.04	75.40	-1.1	3,715	-0.03%
2021/12/10	0	0.00	1	75.00	75.00	-1	3,698	-0.03%
2021/12/08	1	73.30	1	73.40	73.70	0	3,622	0.00%
2021/12/07	2	73.80	1	73.70	72.90	1	3,615	0.03%
2021/12/06	0	0.00	5	72.60	72.90	-5	3,604	-0.14%
2021/12/03	0	0.00	1	73.10	73.20	-1	3,594	-0.03%
2021/12/02	1	73.80	0	0.00	73.20	1	3,588	0.03%
2021/12/01	1	73.70	1	74.10	74.20	0	3,562	0.00%
2021/11/29	1	74.30	0	0.00	74.60	1	3,537	0.03%
2021/11/26	1	75.00	2	74.85	75.00	-1	3,520	-0.03%
2021/11/25	1	75.90	0	0.00	76.00	1	3,504	0.03%
2021/11/24	1	74.50	0	0.00	75.20	1	3,505	0.03%
2021/11/23	0	0.00	2	75.60	75.10	-2	3,493	-0.06%
2021/11/22	0	0.00	12	77.17	77.00	-12	3,466	-0.35%
2021/11/19	1	75.50	0	0.00	75.80	1	3,419	0.03%
2021/11/18	3	76.50	4	76.25	76.10	-1	3,398	-0.03%
2021/11/17	8	76.29	4	75.93	75.80	4	3,382	0.12%
2021/11/16	12	76.99	13	76.80	76.80	-1	3,371	-0.03%
2021/11/15	13	75.25	12	75.71	75.70	1	3,290	0.03%
2021/11/12	1	75.20	0	0.00	74.50	1	3,234	0.03%
2021/11/11	19	76.03	10.9	75.48	74.90	8.1	3,182	0.25%
2021/11/10	13.8	78.39	2	78.40	78.80	11.8	3,037	0.39%
2021/11/09	9	78.14	6	78.87	79.00	3	3,011	0.10%
2021/11/08	4	77.83	2	77.80	77.50	2	2,964	0.07%
2021/11/05	11.1	79.19	4	79.20	79.50	7.1	2,890	0.25%
2021/11/04	11	79.72	6	79.90	79.90	5	2,813	0.18%
2021/11/03	4	79.40	13.1	79.48	78.20	-9.1	2,662	-0.34%
2021/11/02	2	79.10	0	0.00	76.00	2	2,444	0.08%
2021/11/01	5	78.62	21	78.81	78.60	-16	2,366	-0.68%
2021/10/29	3	78.10	3	77.03	77.50	0	2,283	0.00%
2021/10/28	21	77.44	1	77.40	77.50	20	2,244	0.89%
2021/10/27	1	77.00	4.1	76.55	77.30	-3.1	2,157	-0.14%
2021/10/25	0	0.00	3.3	74.14	74.90	-3.3	2,002	-0.16%
2021/10/22	0	0.00	1	72.20	72.40	-1	1,976	-0.05%
2021/10/21	0	0.00	3	71.90	70.50	-3	2,003	-0.15%
2021/10/20	2	70.15	0	0.00	70.20	2	2,048	0.10%
2021/10/19	1	70.20	0	0.00	70.20	1	2,094	0.05%
2021/10/18	1.2	70.73	1	70.40	70.00	0.2	2,161	0.01%
2021/10/15	1	70.70	0	0.00	70.90	1	2,272	0.04%
2021/10/13	1	70.30	0	0.00	70.40	1	2,500	0.04%
2021/10/12	1.1	71.80	0	0.00	71.10	1.1	2,657	0.04%
2021/10/08	0	0.00	3	73.57	74.30	-3	2,827	-0.11%
2021/10/07	0	0.00	1	73.00	73.50	-1	3,125	-0.03%
2021/10/05	0	0.00	4	71.20	72.00	-4	3,346	-0.12%
2021/10/04	4	70.78	0	0.00	70.20	4	3,370	0.12%
2021/10/01	2	70.75	0	0.00	70.60	2	3,394	0.06%
2021/09/30	1.1	73.04	1	72.90	73.10	0.1	3,391	0.00%
2021/09/29	2	71.95	1	71.60	72.10	1	3,414	0.03%
2021/09/28	3	72.90	4	73.40	72.90	-1	3,470	-0.03%
2021/09/24	2	74.70	0.3	74.30	74.40	1.7	3,447	0.05%
2021/09/23	4	74.33	14	74.66	74.20	-10	3,508	-0.29%
2021/09/22	12	73.88	3.2	74.24	74.90	8.9	3,634	0.24%
2021/09/17	0	0.00	2	72.10	72.50	-2	3,556	-0.06%
2021/09/16	2	70.70	12	70.90	70.50	-10	3,562	-0.28%
2021/09/14	1.1	70.79	2	70.70	70.60	-1	3,567	-0.03%
2021/09/13	1	70.00	14	69.81	69.90	-13	3,567	-0.36%
2021/09/10	5	69.70	1	70.20	69.70	4	3,579	0.11%
2021/09/08	2	69.80	0	0.00	69.30	2	3,582	0.06%
2021/09/07	0.1	70.80	0	0.00	70.50	0.1	3,578	0.00%
2021/09/06	1.1	70.91	0	0.00	70.70	1.1	3,574	0.03%
2021/09/03	0.1	71.00	1	70.90	70.70	-0.9	3,586	-0.03%
2021/09/02	2.1	70.80	0	0.00	70.30	2.1	3,611	0.06%
2021/09/01	0.1	71.50	0	0.00	71.40	0.1	3,611	0.00%
2021/08/31	0	0.00	1	72.80	72.40	-1	3,594	-0.03%
2021/08/27	1	71.30	1	71.40	71.10	0	3,572	0.00%
2021/08/26	2	70.90	0	0.00	70.70	2	3,566	0.06%
2021/08/24	0	0.00	1	70.70	70.00	-1	3,580	-0.03%
2021/08/23	0	0.00	2	70.25	70.50	-2	3,582	-0.06%
2021/08/20	4	68.03	0	0.00	67.80	4	3,572	0.11%
2021/08/19	2	68.80	0	0.00	68.10	2	3,555	0.06%
2021/08/18	2	68.20	1	69.70	69.80	1	3,546	0.03%
2021/08/17	1	69.50	0	0.00	69.50	1	3,543	0.03%
2021/08/16	1	68.20	0	0.00	69.50	1	3,534	0.03%
2021/08/12	1	71.21	1	71.20	71.20	0	3,504	0.00%
2021/08/11	1	72.10	0	0.00	72.20	1	3,500	0.03%
2021/08/10	2	71.45	0	0.00	72.90	2	3,491	0.06%
2021/08/09	0.1	72.60	0	0.00	72.00	0.1	3,502	0.00%
2021/08/06	2	73.20	0	0.00	72.50	2	3,490	0.06%
2021/08/05	0	0.00	1	73.30	73.30	-1	3,506	-0.03%
2021/08/04	2	74.40	2	74.85	74.20	0	3,582	0.00%
2021/08/03	4	73.38	0	0.00	73.30	4	3,616	0.11%
2021/07/30	1	73.90	1	75.20	74.20	0	3,582	0.00%
2021/07/29	3	75.80	0	77.50	76.00	3	3,604	0.08%
2021/07/27	1	78.00	2	77.70	77.60	-1	3,546	-0.03%
2021/07/26	1	79.30	2	80.00	79.10	-1	3,527	-0.03%
2021/07/23	0	0.00	1	79.50	78.60	-1	3,487	-0.03%
2021/07/22	0	0.00	2	78.30	79.10	-2	3,545	-0.06%
2021/07/21	4	77.20	2	76.80	76.90	2	3,547	0.06%
2021/07/20	2	79.50	3	79.23	79.10	-1	3,441	-0.03%
2021/07/19	3	80.13	1	80.20	80.50	2	3,404	0.06%
2021/07/16	11	79.75	65	80.45	79.80	-54	3,355	-1.61%
2021/07/15	6	79.98	2	79.50	78.80	4	3,200	0.12%
2021/07/14	2	78.55	2	79.05	79.00	0	3,035	0.00%
2021/07/13	5	77.62	11.1	77.73	77.00	-6.1	2,727	-0.22%
2021/07/12	0	0.00	3	74.43	74.70	-3	2,556	-0.12%
2021/07/08	1.1	76.67	4	76.55	75.70	-2.9	2,555	-0.11%
2021/07/06	0	0.00	3	76.40	75.10	-3	2,539	-0.12%
2021/07/05	1	76.70	0	0.00	76.80	1	2,552	0.04%
2021/07/02	7	76.81	2	76.40	76.20	5	2,501	0.20%
2021/06/30	0	0.00	1	76.00	76.00	-1	2,421	-0.04%
2021/06/29	10	75.52	55	75.08	76.00	-45	2,314	-1.94%
2021/06/28	4	72.10	12	71.76	72.00	-8	2,112	-0.38%
2021/06/25	0	0.00	2	70.15	70.30	-2	2,080	-0.10%
2021/06/23	0	0.00	1	68.30	68.30	-1	2,070	-0.05%
2021/06/22	1	66.80	0	0.00	66.90	1	2,077	0.05%
2021/06/21	1	67.20	0	0.00	67.00	1	2,087	0.05%
2021/06/18	1	68.00	2	68.60	68.60	-1	2,109	-0.05%
2021/06/15	3	66.70	0	0.00	67.40	3	2,275	0.13%
2021/06/11	2	68.70	0	0.00	67.80	2	2,299	0.09%
2021/06/10	0	0.00	3	68.50	69.40	-3	2,301	-0.13%
2021/06/08	1	66.10	0	0.00	66.20	1	2,296	0.04%
2021/06/07	1	64.80	0	0.00	66.00	1	2,328	0.04%
2021/06/03	0	0.00	1	66.80	66.60	-1	2,363	-0.04%
2021/06/02	1	66.40	0	0.00	66.90	1	2,384	0.04%
2021/05/31	1	66.10	0	0.00	66.20	1	2,417	0.04%
2021/05/28	0	0.00	1	66.40	66.20	-1	2,431	-0.04%
2021/05/26	2	65.45	0	0.00	65.60	2	2,507	0.08%
2021/05/25	1	64.70	1	65.20	65.00	0	2,537	0.00%
2021/05/21	1	63.60	0	0.00	63.90	1	2,631	0.04%
2021/05/19	1	63.00	1	62.50	62.50	0	2,681	0.00%
2021/05/18	1	61.10	0	0.00	63.10	1	2,714	0.04%
2021/05/17	2	61.30	0	0.00	61.00	2	2,733	0.07%
2021/05/14	10	64.00	0	0.00	64.30	10	2,711	0.37%
2021/05/12	5	64.16	2	65.00	62.20	3	2,669	0.11%
2021/05/11	14	66.86	0	0.00	66.70	14	2,602	0.54%
2021/05/10	1	69.50	0	0.00	69.00	1	2,582	0.04%
2021/05/06	10	68.97	0	0.00	68.80	10	2,607	0.38%
2021/05/04	13	69.58	0	0.00	70.70	13	2,596	0.50%
2021/05/03	8	72.79	0	0.00	72.20	8	2,631	0.30%
2021/04/29	7	74.54	1	74.50	74.40	6	2,619	0.23%
2021/04/28	0	0.00	3	76.20	75.90	-3	2,652	-0.11%
2021/04/27	0	0.00	6	74.47	75.10	-6	2,598	-0.23%
2021/04/26	2	72.30	0	0.00	72.30	2	2,558	0.08%
2021/04/23	6	71.70	0	0.00	72.00	6	2,577	0.23%
2021/04/22	16	72.97	0	0.00	72.70	16	2,565	0.62%
2021/04/21	7	74.57	0	0.00	74.20	7	2,530	0.28%
2021/04/20	0	0.00	1	74.70	74.60	-1	2,572	-0.04%
2021/04/19	0	0.00	0.1	75.00	74.90	-0.1	2,604	0.00%
2021/04/16	2	74.85	3	75.53	75.00	-1	2,702	-0.04%
2021/04/15	5.3	73.76	2	74.00	73.70	3.3	2,689	0.12%
2021/04/14	6	73.92	0	0.00	74.70	6	2,659	0.23%
2021/04/13	6	75.62	0	0.00	74.80	6	2,693	0.22%
2021/04/12	6	75.87	2	76.55	75.80	4	2,727	0.15%
2021/04/09	6	76.48	0	0.00	76.20	6	2,928	0.20%
2021/04/08	0	0.00	2	76.00	75.80	-2	2,908	-0.07%
2021/04/07	2	75.65	12	74.75	75.70	-10	2,908	-0.34%
2021/04/06	8	74.36	0	0.00	73.90	8	2,893	0.28%
2021/04/01	4	74.50	0	0.00	74.50	4	2,889	0.14%
2021/03/31	2	74.35	0	0.00	74.50	2	2,914	0.07%
2021/03/30	0	0.00	0	74.70	74.40	0	2,909	0.00%
2021/03/29	10	74.00	4	74.28	74.00	6	2,924	0.21%
2021/03/26	0	0.00	3	74.00	73.90	-3	2,933	-0.10%
2021/03/25	2	73.60	0	0.00	74.00	2	2,942	0.07%
2021/03/22	2	73.10	1	73.40	73.30	1	2,998	0.03%
2021/03/19	1	73.80	0	0.00	74.00	1	3,033	0.03%
2021/03/18	3	74.30	2	74.25	74.90	1	3,033	0.03%
2021/03/17	0	0.00	1	74.90	74.90	-1	3,001	-0.03%
2021/03/16	2	75.20	0	0.00	75.20	2	3,058	0.07%
2021/03/11	3	75.30	2	75.35	75.50	1	3,192	0.03%
2021/03/10	1	74.80	0	0.00	74.80	1	3,229	0.03%
2021/03/09	2	74.50	0	0.00	75.00	2	3,261	0.06%
2021/03/08	4	75.05	0	0.00	75.10	4	3,303	0.12%
2021/03/04	3	75.13	0	0.00	75.00	3	3,344	0.09%
2021/03/02	4	76.13	0	0.00	75.50	4	3,374	0.12%
2021/02/26	12	76.41	2	76.26	76.30	10	3,451	0.29%
2021/02/24	0	0.00	7	79.44	78.50	-7	3,639	-0.19%
2021/02/23	1	78.10	4	78.75	78.10	-3	3,625	-0.08%
2021/02/22	1	78.80	1	79.60	78.60	0	3,641	0.00%
2021/02/18	0	0.00	2	78.00	78.90	-2	3,663	-0.05%
2021/02/17	0	0.00	3	77.00	77.40	-3	3,699	-0.08%
2021/02/05	1	75.60	0	0.00	75.70	1	3,707	0.03%
2021/02/03	1	75.20	0	0.00	75.30	1	3,991	0.03%
2021/02/02	2	75.30	0	0.00	75.20	2	4,143	0.05%
2021/02/01	1	74.30	0	0.00	75.00	1	4,173	0.02%
2021/01/29	1	75.20	0	0.00	75.80	1	4,196	0.02%
2021/01/28	1	76.80	0	0.00	76.10	1	4,200	0.02%
2021/01/27	4	76.28	1	76.60	76.40	3	4,221	0.07%
2021/01/26	7	77.07	0	0.00	76.20	7	4,228	0.17%
2021/01/25	0	0.00	3	77.90	78.00	-3	4,216	-0.07%
2021/01/22	3	74.50	0	0.00	75.10	3	4,158	0.07%
2021/01/21	2	75.45	0	0.00	74.40	2	4,165	0.05%
2021/01/20	5	75.52	40	75.64	75.30	-35	4,152	-0.84%
2021/01/19	5.5	76.28	0	0.00	76.70	5.5	4,161	0.13%
2021/01/18	1	76.20	0	0.00	76.40	1	4,152	0.02%
2021/01/14	3	78.43	0	0.00	78.60	3	4,119	0.07%
2021/01/13	0	0.00	1	79.10	78.40	-1	4,163	-0.02%
2021/01/12	20	81.50	0	0.00	78.90	20	4,152	0.48%
2021/01/11	21	81.09	1	81.20	80.70	20	4,179	0.48%
2021/01/06	2	79.30	1	79.70	78.80	1	4,420	0.02%
2021/01/05	1	80.30	1	80.00	80.40	0	4,365	0.00%
2021/01/04	1	81.10	8.3	81.99	81.50	-7.3	4,336	-0.17%
2020/12/30	3	77.27	0	0.00	77.70	3	4,112	0.07%
2020/12/28	1	77.50	0	0.00	77.80	1	4,111	0.02%
2020/12/25	2	77.75	1	77.50	77.00	1	4,118	0.02%
2020/12/18	1	76.80	0	0.00	77.20	1	4,464	0.02%
2020/12/15	1	75.80	0	0.00	75.90	1	4,621	0.02%
2020/12/10	5	77.54	0	0.00	77.50	5	4,866	0.10%
2020/12/09	2	79.75	1	79.40	79.50	1	4,860	0.02%
2020/12/08	1	79.70	1	79.80	79.50	0	4,881	0.00%
2020/12/07	2	79.80	1	80.00	80.00	1	4,946	0.02%
2020/12/04	1	80.90	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	3	83.57	2	83.95	83.40	1	5,117	0.02%
2020/11/30	1	82.70	1	83.60	82.70	0	5,368	0.00%
2020/11/27	2	83.00	2	83.45	83.20	0	5,568	0.00%
2020/11/25	2	83.15	1	85.00	83.10	1	6,291	0.02%
2020/11/24	2	84.50	10	84.32	84.60	-8	6,492	-0.12%
2020/11/23	2	83.15	3	82.97	83.10	-1	6,702	-0.01%
2020/11/19	0	0.00	5	81.90	81.80	-5	7,057	-0.07%
2020/11/17	5	80.94	9	80.97	80.20	-4	7,399	-0.05%
2020/11/16	13	80.54	3	81.60	80.80	10	7,421	0.13%
2020/11/13	4	81.00	8	80.68	81.80	-4	7,428	-0.05%
2020/11/12	3	81.37	4	81.15	80.80	-1	7,519	-0.01%
2020/11/11	4	82.20	10	83.66	82.00	-6	7,531	-0.08%
2020/11/10	0	0.00	19	81.84	81.00	-19	7,296	-0.26%
2020/11/09	0	0.00	1	80.20	79.40	-1	7,174	-0.01%
2020/11/06	19	79.15	1	79.10	79.30	18	7,165	0.25%
2020/11/05	1	78.30	1	78.90	78.70	0	7,157	0.00%
2020/11/04	0	0.00	3	78.57	78.80	-3	7,140	-0.04%
2020/11/02	5	74.50	0	0.00	74.60	5	7,073	0.07%
2020/10/30	2	75.80	0	0.00	75.50	2	7,062	0.03%
2020/10/28	6	76.05	0	0.00	76.20	6	7,014	0.09%
2020/10/27	0	0.00	1	78.30	78.50	-1	6,982	-0.01%
2020/10/26	1	76.00	0	0.00	76.10	1	6,938	0.01%
2020/10/23	3	77.47	1	77.90	77.60	2	6,913	0.03%
2020/10/21	2	79.90	1	79.20	78.10	1	6,890	0.01%
2020/10/20	2	80.40	3	80.17	79.90	-1	6,834	-0.01%
2020/10/19	4	81.13	3	81.67	80.90	1	6,801	0.01%
2020/10/16	4	80.78	9	81.36	79.70	-5	6,727	-0.07%
2020/10/15	3	78.03	4	77.85	80.10	-1	6,535	-0.02%
2020/10/12	0	0.00	20	75.60	76.30	-20	6,359	-0.31%
2020/10/07	20	77.50	0	0.00	77.70	20	6,387	0.31%
2020/09/30	9	75.72	9	76.41	76.40	0	6,386	0.00%
2020/09/29	0	0.00	1	76.20	76.00	-1	6,397	-0.02%
2020/09/28	0	0.00	3	76.40	77.00	-3	6,451	-0.05%
2020/09/25	4	74.78	3	73.83	74.60	1	6,478	0.02%
2020/09/24	2	77.35	3	78.00	76.60	-1	6,380	-0.02%
2020/09/23	1	81.70	6	78.93	78.30	-5	6,315	-0.08%
2020/09/22	1	83.10	7	81.84	81.30	-6	6,232	-0.10%
2020/09/21	3	82.90	19	83.22	82.80	-16	6,183	-0.26%
2020/09/18	13	82.97	4	83.00	82.70	9	6,137	0.15%
2020/09/17	5	82.66	17	83.18	83.90	-12	6,020	-0.20%
2020/09/15	3	80.53	1	80.50	80.50	2	5,706	0.04%
2020/09/14	1	79.40	0	0.00	79.40	1	5,699	0.02%
2020/09/11	5	79.70	1	77.90	79.90	4	5,627	0.07%
2020/09/10	1	79.70	1	79.60	79.00	0	5,567	0.00%
2020/09/09	2	78.30	2	80.10	80.70	0	5,474	0.00%
2020/09/08	2	80.05	1	80.80	80.20	1	5,407	0.02%
2020/09/07	1	79.30	3	82.80	79.40	-2	5,325	-0.04%
2020/09/04	3	82.73	42	82.29	82.70	-39	5,167	-0.75%
2020/09/03	5	84.22	3.1	84.25	83.90	1.9	5,049	0.04%
2020/09/02	123	85.30	94	85.23	85.10	29	4,860	0.60%	大買/
2020/09/01	14	83.90	42	84.78	82.50	-28	4,625	-0.61%
2020/08/31	30	82.19	22	82.41	82.50	8	4,152	0.19%
2020/08/28	3	78.77	14	80.16	79.60	-11	3,880	-0.28%
2020/08/27	8	78.29	56	77.81	79.00	-48	3,587	-1.34%
2020/08/26	21	76.02	12	76.09	75.80	9	3,223	0.28%
2020/08/25	9	75.46	17	76.74	75.00	-8	3,051	-0.26%
2020/08/24	2	72.25	3	72.53	74.00	-1	2,725	-0.04%
2020/08/21	0	0.00	8.1	67.50	69.70	-8.1	2,459	-0.33%
2020/08/20	8	63.70	7	64.66	65.80	1	2,365	0.04%
2020/08/19	0	0.00	1	68.00	67.70	-1	2,285	-0.04%
2020/08/18	2	69.60	20	69.75	69.40	-18	2,198	-0.82%
2020/08/17	2	69.50	0	0.00	69.40	2	2,076	0.10%
2020/08/13	5	67.28	5	67.10	67.10	0	2,008	0.00%
2020/08/12	1	67.10	5	66.80	67.10	-4	1,986	-0.20%
2020/08/11	1	65.50	0	0.00	66.10	1	1,959	0.05%
2020/08/10	0	0.00	1	65.30	64.80	-1	1,945	-0.05%
2020/08/07	1	65.60	1	65.50	65.60	0	1,959	0.00%
2020/08/06	3	65.53	0	0.00	65.40	3	1,978	0.15%
2020/08/04	5	64.00	0	0.00	64.00	5	2,042	0.24%
2020/08/03	1	64.40	2	64.05	63.80	-1	2,058	-0.05%
2020/07/31	1	64.00	0	0.00	64.30	1	2,070	0.05%
2020/07/30	0	0.00	2	63.60	64.20	-2	2,053	-0.10%
2020/07/29	2	62.55	1	63.10	62.60	1	2,038	0.05%
2020/07/28	10	62.60	2	62.70	62.50	8	2,038	0.39%
2020/07/27	5	62.32	0	0.00	62.00	5	2,034	0.25%
2020/07/23	2	65.00	0	0.00	65.10	2	2,035	0.10%
2020/07/21	1	65.00	0	0.00	65.00	1	2,035	0.05%
2020/07/20	1	64.50	0	0.00	64.90	1	2,045	0.05%
2020/07/15	4	66.15	2	65.95	65.90	2	2,070	0.10%
2020/07/14	2	67.80	0	0.00	68.00	2	2,079	0.10%
2020/07/13	0	0.00	1.1	69.10	68.70	-1.1	2,052	-0.05%
2020/07/10	3	69.87	2	68.70	69.10	1	2,071	0.05%
2020/07/09	2	70.20	0	0.00	70.30	2	2,067	0.10%
2020/07/08	0	0.00	1	70.00	70.70	-1	2,059	-0.05%
2020/07/07	13	69.97	2	70.00	70.40	11	2,043	0.54%
2020/07/06	2	69.30	8	69.56	69.50	-6	2,043	-0.29%
2020/07/02	1	67.00	1	66.90	66.90	0	2,083	0.00%
2020/07/01	6	66.00	8	66.41	66.40	-2	2,071	-0.10%
2020/06/30	4	62.90	0	0.00	64.40	4	2,110	0.19%
2020/06/29	1	62.50	0	0.00	62.40	1	2,124	0.05%
2020/06/24	0	0.00	5	63.30	63.30	-5	2,110	-0.24%
2020/06/19	1	63.50	0	0.00	63.60	1	2,145	0.05%
2020/06/17	1	63.70	2	63.65	63.20	-1	2,119	-0.05%
2020/06/16	1	63.20	0	0.00	63.20	1	2,158	0.05%
2020/06/15	5	62.90	0	0.00	62.20	5	2,214	0.23%
2020/06/12	2	62.70	10	62.88	63.20	-8	2,240	-0.36%
2020/06/10	1	66.50	1	66.50	66.30	0	2,262	0.00%
2020/06/09	1	65.70	0	0.00	66.80	1	2,355	0.04%
2020/06/05	1	67.40	0	0.00	66.60	1	2,432	0.04%
2020/06/04	2	65.80	5	66.02	66.30	-3	2,422	-0.12%
2020/06/03	10	65.10	0	0.00	65.40	10	2,409	0.42%
2020/05/28	1	64.90	1	64.50	63.90	0	2,379	0.00%
2020/05/27	0	0.00	182	63.82	64.00	-182	2,367	-7.69%	大賣/鉅額交易
2020/05/26	3	62.70	0	0.00	62.40	3	2,363	0.13%
2020/05/22	3	62.97	2	62.60	62.50	1	2,439	0.04%
2020/05/19	0	0.00	1	63.20	63.20	-1	2,467	-0.04%
2020/05/18	1	62.20	1	62.50	62.10	0	2,457	0.00%
2020/05/15	8	62.23	3	61.80	61.80	5	2,449	0.20%
2020/05/14	1	62.50	0	0.00	62.30	1	2,428	0.04%
2020/05/13	2	63.30	0	0.00	63.80	2	2,413	0.08%
2020/05/12	6	64.82	0	0.00	64.40	6	2,399	0.25%
2020/05/11	1	65.60	61	64.86	65.60	-60	2,366	-2.54%
2020/05/06	0	0.00	0.2	62.00	61.70	-0.2	2,310	-0.01%
2020/05/05	1	62.10	0	0.00	62.40	1	2,314	0.04%
2020/05/04	5	61.50	2	61.15	61.50	3	2,313	0.13%
2020/04/30	4	61.93	4	62.05	62.40	0	2,316	0.00%
2020/04/29	1	61.70	20	62.30	61.90	-19	2,322	-0.82%
2020/04/28	0	0.00	1	60.60	61.50	-1	2,313	-0.04%
2020/04/27	3	60.10	2	60.10	60.00	1	2,351	0.04%
2020/04/24	4	59.08	0	0.00	59.00	4	2,337	0.17%
2020/04/22	2	58.60	1	57.00	58.80	1	2,318	0.04%
2020/04/21	2	59.65	1	57.80	57.80	1	2,299	0.04%
2020/04/20	1	59.80	0	0.00	60.50	1	2,277	0.04%
2020/04/17	1	60.40	0	0.00	60.20	1	2,266	0.04%
2020/04/16	1	61.60	10	61.70	61.50	-9	2,224	-0.40%
2020/04/15	6	61.08	1	61.50	61.50	5	2,208	0.23%
2020/04/14	0	0.00	23	60.42	60.10	-23	2,184	-1.05%
2020/04/09	4	59.55	0	0.00	59.00	4	2,195	0.18%
2020/04/08	1	57.50	50	58.86	58.80	-49	2,147	-2.28%
2020/04/07	0	0.00	30	55.60	55.60	-30	2,060	-1.46%
2020/04/06	1	54.00	0	0.00	54.20	1	2,008	0.05%
2020/04/01	1	54.20	11	54.67	54.20	-10	1,992	-0.50%
2020/03/27	0	0.00	2	52.20	51.30	-2	1,859	-0.11%
2020/03/26	2	51.40	0	0.00	51.50	2	1,842	0.11%
2020/03/25	0	0.00	5	50.46	52.00	-5	1,876	-0.27%
2020/03/24	6	48.64	1	48.60	48.30	5	1,852	0.27%
2020/03/20	3	49.55	0	0.00	49.05	3	1,842	0.16%
2020/03/18	40	51.28	1	50.80	50.10	39	1,746	2.23%
2020/03/13	11	54.98	0	0.00	57.60	11	1,672	0.66%
2020/03/12	23	62.98	0	0.00	60.80	23	1,588	1.45%
2020/03/09	24	68.46	0	0.00	68.20	24	1,545	1.55%
2020/03/05	0	0.00	20	70.60	70.60	-20	1,562	-1.28%
2020/03/03	2	69.40	0	0.00	69.10	2	1,583	0.13%
2020/02/27	40	68.78	0	0.00	69.00	40	1,603	2.49%
2020/02/26	3	68.87	0	0.00	69.00	3	1,602	0.19%
2020/02/25	2	69.00	4	68.95	69.10	-2	1,570	-0.13%
2020/02/24	2	70.45	0	0.00	69.50	2	1,523	0.13%
2020/02/21	2	71.70	0	0.00	71.50	2	1,503	0.13%
2020/02/18	1	72.00	0	0.00	71.70	1	1,561	0.06%
2020/02/13	0	0.00	20	73.10	72.40	-20	1,579	-1.27%
2020/02/12	0	0.00	21	72.30	72.20	-21	1,610	-1.30%
2020/02/10	1	69.90	0	0.00	70.90	1	1,713	0.06%
2020/02/07	2	71.30	0	0.00	71.10	2	1,783	0.11%
2020/02/06	1	71.80	0	0.00	72.00	1	1,835	0.05%
2020/02/05	1	71.20	21	71.03	71.00	-20	1,894	-1.06%
2020/02/03	42	68.85	0	0.00	68.90	42	2,110	1.99%
2020/01/31	33	70.44	0	0.00	70.70	33	2,123	1.55%
2020/01/30	62	71.75	1	70.30	70.10	61	2,168	2.81%
2020/01/15	0	0.00	1	75.70	75.30	-1	2,198	-0.05%
2020/01/14	0	0.00	1	75.40	75.60	-1	2,212	-0.05%
2020/01/13	1	75.00	0	0.00	75.00	1	2,210	0.05%
2020/01/10	0	0.00	7	74.33	74.30	-7	2,268	-0.31%
2020/01/09	0	0.00	2	74.70	74.20	-2	2,277	-0.09%
2020/01/08	42	73.74	0	0.00	73.60	42	2,281	1.84%
2020/01/07	60	74.20	0	74.60	74.50	60	2,273	2.64%
2020/01/06	0	0.00	1	74.30	74.30	-1	2,279	-0.04%
2020/01/03	10	76.35	5	76.04	75.70	5	2,275	0.22%
2020/01/02	0	0.00	2	76.15	76.30	-2	2,264	-0.09%
2019/12/31	1	75.50	0	0.00	75.50	1	2,270	0.04%
2019/12/30	1	75.50	1	75.50	75.50	0	2,270	0.00%
2019/12/27	3	76.00	3	75.90	75.90	0	2,268	0.00%
2019/12/26	1	75.90	1	75.80	75.80	0	2,268	0.00%
2019/12/24	1	75.40	0	0.00	75.30	1	2,322	0.04%
2019/12/20	2	76.00	1	75.90	76.10	1	2,385	0.04%
2019/12/18	1	75.60	2	75.65	75.60	-1	2,390	-0.04%
2019/12/17	1	75.20	0	0.00	75.20	1	2,392	0.04%
2019/12/12	0	0.00	2	75.10	74.80	-2	2,567	-0.08%
2019/12/11	1	75.10	1	74.80	74.80	0	2,569	0.00%
2019/12/10	3	74.70	4	75.08	75.10	-1	2,576	-0.04%
2019/12/09	2	74.95	2	75.10	74.70	0	2,588	0.00%
2019/12/06	2	75.65	2	75.60	75.50	0	2,605	0.00%
2019/12/05	3	75.57	61	75.99	75.80	-58	2,656	-2.18%
2019/12/02	20	73.60	22	74.79	74.50	-2	2,878	-0.07%
2019/11/28	0	0.00	11	75.50	75.10	-11	3,153	-0.35%
2019/11/25	0	0.00	1	75.00	74.90	-1	3,207	-0.03%
2019/11/22	1	75.10	0	0.00	75.10	1	3,309	0.03%
2019/11/21	0	0.00	12	75.10	75.10	-12	3,321	-0.36%
2019/11/20	1	75.30	3	75.40	75.10	-2	3,336	-0.06%
2019/11/19	0	0.00	3	75.47	75.20	-3	3,326	-0.09%
2019/11/18	2	74.45	1	74.60	74.30	1	3,307	0.03%
2019/11/15	3	74.07	1	74.80	74.10	2	3,322	0.06%
2019/11/14	0	0.00	1	75.20	74.40	-1	3,332	-0.03%
2019/11/13	0	0.00	4.5	75.32	75.10	-4.5	3,341	-0.13%
2019/11/12	3	74.17	0	0.00	74.20	3	3,370	0.09%
2019/11/11	60	73.85	12	74.30	73.60	48	3,397	1.41%
2019/11/08	11	75.25	2	75.20	75.00	9	3,389	0.27%
2019/11/07	16	75.56	3	75.20	74.50	13	3,402	0.38%
2019/11/06	1	75.80	1	75.50	75.80	0	3,349	0.00%
2019/11/05	4	74.48	0	0.00	74.50	4	3,319	0.12%
2019/11/04	1	74.50	1	74.50	74.40	0	3,306	0.00%
2019/11/01	48	74.74	0	0.00	74.90	48	3,263	1.47%
2019/10/31	7	76.40	0	0.00	76.00	7	3,189	0.22%
2019/10/29	36	77.71	0	0.00	77.60	36	3,051	1.18%
2019/10/28	60	78.58	1	79.50	78.60	59	3,016	1.96%
2019/10/25	14	80.46	0	0.00	80.10	14	2,977	0.47%
2019/10/23	2	80.85	0	0.00	80.30	2	2,977	0.07%
2019/10/22	0	0.00	1	80.60	80.60	-1	2,996	-0.03%
2019/10/21	1	80.80	2	80.80	80.80	-1	3,002	-0.03%
2019/10/18	3	81.83	5	83.00	81.00	-2	3,026	-0.07%
2019/10/15	0	0.00	1	80.50	80.60	-1	2,957	-0.03%
2019/10/14	5	81.18	0	0.00	81.00	5	2,958	0.17%
2019/10/08	1	81.60	0	0.00	80.60	1	2,935	0.03%
2019/10/07	0	0.00	0.1	81.90	81.90	-0.1	2,919	0.00%
2019/10/04	2	82.00	0	0.00	81.90	2	2,893	0.07%
2019/09/27	4	81.70	8	81.60	81.60	-4	2,870	-0.14%
2019/09/26	2	83.65	6.3	84.63	83.30	-4.3	2,833	-0.15%
2019/09/25	5	83.40	3	83.30	83.80	2	2,796	0.07%
2019/09/24	0	0.00	1	83.90	83.00	-1	2,801	-0.04%
2019/09/20	2	82.75	5	83.30	83.00	-3	2,772	-0.11%
2019/09/19	0	0.00	1	82.80	82.80	-1	2,758	-0.04%
2019/09/17	4	82.75	3	83.20	81.20	1	2,728	0.04%
2019/09/11	2	81.90	0	0.00	81.50	2	2,670	0.07%
2019/09/09	2	81.60	1	82.70	81.50	1	2,612	0.04%
2019/09/06	1	81.80	5	82.18	82.10	-4	2,543	-0.16%
2019/09/05	2	81.80	8	81.83	81.90	-6	2,451	-0.24%
2019/09/04	2	81.30	5	82.00	82.00	-3	2,365	-0.13%
2019/09/03	4	81.48	5	81.18	80.70	-1	2,259	-0.04%
2019/09/02	1	78.60	0	0.00	79.00	1	1,996	0.05%
2019/08/29	3	78.60	0	0.00	78.80	3	1,932	0.16%
2019/08/28	7	79.90	3	80.13	79.30	4	1,914	0.21%
2019/08/27	2	79.40	8	79.76	79.20	-6	1,862	-0.32%
2019/08/26	0	0.00	1	76.60	77.00	-1	1,752	-0.06%
2019/08/23	0	0.00	2	77.70	77.80	-2	1,743	-0.11%
2019/08/22	3	78.50	1	78.40	77.80	2	1,743	0.11%
2019/08/21	0	0.00	1	78.00	78.10	-1	1,741	-0.06%
2019/08/20	1	77.30	1	78.00	77.80	0	1,728	0.00%
2019/08/19	1	78.10	0	0.00	77.80	1	1,724	0.06%
2019/08/16	0	0.00	2	78.30	78.00	-2	1,719	-0.12%
2019/08/13	0	0.00	3	76.80	77.20	-3	1,703	-0.18%
2019/08/12	3	76.67	6	76.82	76.90	-3	1,729	-0.17%
2019/08/08	0	0.00	1	73.80	73.70	-1	1,715	-0.06%
2019/08/07	6	72.80	0	0.00	73.10	6	1,763	0.34%
2019/08/06	3	72.83	1	74.30	74.80	2	1,788	0.11%
2019/08/02	5	76.50	0	0.00	75.80	5	1,915	0.26%
2019/07/31	1	77.70	1	78.40	78.30	0	1,978	0.00%
2019/07/30	1	78.00	0.1	77.80	77.60	0.9	2,021	0.04%
2019/07/29	1	78.50	0	0.00	78.50	1	2,026	0.05%
2019/07/26	0	0.00	3	79.10	79.00	-3	2,048	-0.15%
2019/07/25	3	78.93	0	0.00	79.20	3	2,053	0.15%
2019/07/24	0	0.00	1.3	79.14	78.80	-1.3	2,081	-0.06%
2019/07/23	1	77.70	1	78.30	77.70	0	2,090	0.00%
2019/07/22	0.2	77.50	11	77.46	77.50	-10.9	2,094	-0.52%
2019/07/18	1	75.10	0	0.00	75.40	1	2,088	0.05%
2019/07/15	1	76.70	0	0.00	76.30	1	2,201	0.05%
2019/07/12	10	76.20	1	76.50	76.30	9	2,269	0.40%
2019/07/09	0	0.00	4	75.18	75.20	-4	2,571	-0.16%
2019/07/08	4	74.50	1	74.70	74.50	3	2,582	0.12%
2019/07/04	0	0.00	3	74.60	74.40	-3	2,641	-0.11%
2019/07/02	0.1	74.70	11	74.52	74.70	-10.9	2,677	-0.41%
2019/07/01	10	74.50	1	74.60	74.50	9	2,702	0.33%
2019/06/28	4	72.98	0	0.00	73.20	4	2,717	0.15%
2019/06/26	0	0.00	1	73.10	73.00	-1	2,778	-0.04%
2019/06/25	2	73.75	2	74.35	72.90	0	2,776	0.00%
2019/06/24	0	0.00	4	72.00	72.30	-4	2,766	-0.15%
2019/06/21	1	72.80	2.1	72.92	72.00	-1.1	2,805	-0.04%
2019/06/20	5	71.64	1	72.60	72.40	4	2,813	0.14%
2019/06/19	1	71.10	0	0.00	71.10	1	2,896	0.03%
2019/06/17	1	70.20	0	0.00	70.50	1	3,057	0.03%
2019/06/14	1	70.50	0	0.00	70.50	1	3,155	0.03%
2019/06/11	0	0.00	1	71.20	70.60	-1	3,487	-0.03%
2019/06/04	1	69.80	0	0.00	69.60	1	3,556	0.03%
2019/05/31	0	0.00	1	70.80	70.80	-1	3,592	-0.03%
2019/05/23	1	69.20	0	0.00	70.10	1	3,829	0.03%
2019/05/17	3	68.50	2	68.25	68.50	1	3,911	0.03%
2019/05/16	2	70.20	0	0.00	69.70	2	3,894	0.05%
2019/05/15	4	69.45	0	0.00	69.20	4	3,886	0.10%
2019/05/13	4	70.48	1	70.50	70.20	3	3,910	0.08%
2019/05/10	4	73.60	2	73.60	73.50	2	3,847	0.05%
2019/05/09	2	76.00	5	76.40	75.80	-3	3,794	-0.08%
2019/05/08	5	77.30	0	0.00	77.50	5	3,787	0.13%
2019/05/07	1	78.80	1.1	78.82	78.70	-0.1	3,763	0.00%
2019/05/06	1	79.70	0	0.00	79.50	1	3,772	0.03%
2019/05/02	0	0.00	2	80.35	80.50	-2	3,808	-0.05%
2019/04/30	1	78.20	1	80.00	80.00	0	3,910	0.00%
2019/04/26	7	79.99	2	80.20	80.00	5	3,981	0.13%
2019/04/24	2	80.80	0	0.00	80.80	2	4,000	0.05%
2019/04/23	0	0.00	7	81.21	81.10	-7	4,027	-0.17%
2019/04/22	7	82.09	0	0.00	81.80	7	4,006	0.17%
2019/04/19	1	80.60	2	80.50	80.40	-1	3,969	-0.03%
2019/04/18	2	80.10	0	80.50	80.10	2	3,974	0.05%
2019/04/17	1	82.50	0	0.00	82.00	1	3,968	0.03%
2019/04/16	12	83.10	13	83.59	83.40	-1	3,921	-0.03%
2019/04/15	1	82.70	5	82.38	82.80	-4	3,849	-0.10%
2019/04/12	2	80.05	1	79.80	79.90	1	3,857	0.03%
2019/04/11	3	80.30	1	80.20	79.90	2	3,945	0.05%
2019/04/10	3	80.77	0	0.00	80.90	3	4,001	0.07%
2019/04/08	0	0.00	1	81.30	81.50	-1	4,052	-0.03%
2019/04/03	1	80.60	1	80.40	80.60	0	4,051	0.00%
2019/04/01	0	0.00	1	82.50	82.00	-1	4,061	-0.02%
2019/03/29	1	80.80	0	0.00	81.00	1	3,987	0.03%
2019/03/28	1	80.50	0	0.00	80.50	1	4,008	0.02%
2019/03/27	1	81.00	0	0.00	80.90	1	4,039	0.02%
2019/03/22	2	82.20	12	84.20	81.70	-10	4,118	-0.24%
2019/03/21	11	83.24	0	0.00	82.80	11	4,101	0.27%
2019/03/20	1	82.70	15	82.52	82.80	-14	4,119	-0.34%
2019/03/19	2	82.10	6	81.92	81.70	-4	4,097	-0.10%
2019/03/18	2	78.65	4.3	80.93	81.60	-2.3	4,130	-0.05%
2019/03/15	2	76.70	2	77.00	76.50	0	3,954	0.00%
2019/03/14	3	76.97	20	77.60	76.70	-17	3,935	-0.43%
2019/03/12	21	79.28	3	78.90	78.70	18	3,938	0.46%
2019/03/11	1	78.70	1	79.00	78.80	0	3,943	0.00%
2019/03/08	2	77.00	1	77.10	78.20	1	4,004	0.02%
2019/03/07	2	78.40	12	78.18	77.70	-10	4,032	-0.25%
2019/03/05	2	79.15	0	0.00	77.40	2	4,202	0.05%
2019/03/04	1	78.50	1	78.70	78.70	0	4,188	0.00%
2019/02/26	0	0.00	6	78.62	78.80	-6	4,137	-0.15%
2019/02/25	5	78.60	2	78.55	78.90	3	4,080	0.07%
2019/02/21	18	77.79	10	77.60	77.60	8	4,007	0.20%
2019/02/20	1	77.50	23	77.26	77.30	-22	3,990	-0.55%
2019/02/19	25	77.30	9	77.67	77.20	16	3,955	0.40%
2019/02/18	1	76.50	5	76.46	76.50	-4	3,889	-0.10%
2019/02/15	10	75.95	8	76.01	75.40	2	3,863	0.05%
2019/02/14	1	76.30	0	0.00	76.10	1	3,842	0.03%
2019/02/13	10	76.55	6	76.98	76.30	4	3,813	0.10%
2019/02/12	8	75.78	3.3	75.80	75.70	4.7	3,760	0.12%
2019/02/11	2	76.15	9	76.32	76.30	-7	3,724	-0.19%
2019/01/30	1	75.60	1	75.70	75.40	0	3,703	0.00%
2019/01/29	4	75.45	7	74.83	74.70	-3	3,688	-0.08%
2019/01/28	1	76.30	6	76.00	76.20	-5	3,652	-0.14%
2019/01/25	18	75.94	5	75.60	75.60	13	3,646	0.36%
2019/01/24	5	76.62	0	0.00	76.50	5	3,606	0.14%
2019/01/23	12	76.56	15	76.81	77.30	-3	3,604	-0.08%
2019/01/22	19	76.32	11	76.00	75.50	8	3,566	0.22%
2019/01/21	8	77.41	0	0.00	77.50	8	3,489	0.23%
2019/01/18	1	78.70	0	0.00	78.70	1	3,424	0.03%
2019/01/17	1	80.30	4	79.85	79.40	-3	3,394	-0.09%
2019/01/16	0	0.00	2	81.10	80.60	-2	3,450	-0.06%
2019/01/15	5	81.52	1	81.00	81.00	4	3,446	0.12%
2019/01/14	0	0.00	1	79.70	79.80	-1	3,408	-0.03%
2019/01/11	11	79.69	0	0.00	79.60	11	3,413	0.32%
2019/01/10	2	80.95	11	80.95	80.60	-9	3,390	-0.27%
2019/01/09	14	81.52	12	80.72	80.60	2	3,377	0.06%
2019/01/08	0	0.00	4	82.35	82.50	-4	3,328	-0.12%
2019/01/07	16	82.46	5	82.64	82.00	11	3,293	0.33%
2019/01/04	1	82.80	1	82.90	83.10	0	3,226	0.00%
2019/01/03	0	0.00	12	82.48	82.20	-12	3,165	-0.38%
2019/01/02	7	82.11	26	81.93	80.90	-19	3,059	-0.62%
2018/12/27	23	79.51	11	79.48	79.00	12	2,964	0.40%
2018/12/26	0	0.00	1	77.30	77.10	-1	2,902	-0.03%
2018/12/25	3	78.10	0	0.00	78.10	3	2,887	0.10%
2018/12/24	11	80.06	1	80.40	80.50	10	2,843	0.35%
2018/12/21	2	78.45	0	0.00	77.90	2	2,821	0.07%
2018/12/20	6	78.15	5	78.56	78.40	1	2,799	0.04%
2018/12/17	1	79.30	2	81.40	79.10	-1	2,711	-0.04%
2018/12/14	5	81.54	5	81.20	80.90	0	2,682	0.00%
2018/12/12	0	0.00	9	80.70	80.50	-9	2,751	-0.33%
2018/12/11	5	79.00	7	79.21	80.50	-2	2,727	-0.07%
2018/12/10	2	76.80	0	0.00	77.30	2	2,619	0.08%
2018/12/07	0	0.00	2	76.50	76.40	-2	2,597	-0.08%
2018/12/05	2	76.70	1	76.30	76.80	1	2,574	0.04%
2018/12/03	0	0.00	6	79.22	79.50	-6	2,563	-0.23%
2018/11/30	1	77.00	1	76.90	77.00	0	2,500	0.00%
2018/11/29	4	78.08	7	77.10	77.00	-3	2,526	-0.12%
2018/11/28	13	75.27	7	77.77	77.50	6	2,469	0.24%
2018/11/23	1	71.90	4	72.55	71.10	-3	2,275	-0.13%
2018/11/21	0	0.00	5	74.30	73.80	-5	2,251	-0.22%
2018/11/20	12	74.36	3	74.40	74.00	9	2,246	0.40%
2018/11/19	0	0.00	1	74.70	74.70	-1	2,228	-0.04%
2018/11/14	1	73.10	2	72.85	72.80	-1	2,188	-0.05%
2018/11/13	2	71.60	2	72.50	73.20	0	2,206	0.00%
2018/11/12	1	73.10	0	0.00	73.30	1	2,190	0.05%
2018/11/09	3	73.97	3	73.60	73.50	0	2,193	0.00%
2018/11/08	2	74.30	3	74.10	73.90	-1	2,154	-0.05%
2018/11/06	4	73.40	5	72.98	71.50	-1	2,124	-0.05%
2018/11/05	2	72.60	0	0.00	73.00	2	2,099	0.10%
2018/11/02	3	71.73	1	72.50	72.80	2	2,116	0.09%
2018/11/01	0	0.00	0	72.30	72.30	0	2,118	0.00%
2018/10/31	3	70.40	3	70.20	72.00	0	2,107	0.00%
2018/10/30	1	67.30	0	0.00	68.80	1	2,121	0.05%
2018/10/29	1	70.80	1	71.10	68.90	0	2,137	0.00%
2018/10/26	2	73.60	2	71.80	72.60	0	2,098	0.00%
2018/10/25	3	72.33	8	73.18	72.60	-5	2,058	-0.24%
2018/10/24	1	72.10	8	73.15	74.00	-7	2,031	-0.34%
2018/10/23	4	71.38	4	71.27	71.20	0	1,948	0.00%
2018/10/16	0	0.00	1	69.20	69.70	-1	1,934	-0.05%
2018/10/12	0	0.00	0	67.70	67.50	0	1,939	0.00%
2018/10/11	3	65.33	2	66.10	64.30	1	1,976	0.05%
2018/10/05	1	69.50	1	70.10	70.00	0	1,991	0.00%
2018/10/04	1	72.10	1	72.10	72.00	0	1,985	0.00%
2018/10/03	1	73.90	1	72.80	72.70	0	1,991	0.00%
2018/09/28	4	74.93	0	0.00	74.10	4	2,032	0.20%
2018/09/27	1	73.60	1	74.80	74.90	0	2,000	0.00%
2018/09/26	1	75.20	1	74.60	73.40	0	1,980	0.00%
2018/09/21	2	75.00	4	74.95	75.10	-2	1,938	-0.10%
2018/09/20	4	74.00	7	74.40	74.10	-3	1,904	-0.16%
2018/09/19	3	73.17	1	73.10	72.60	2	1,830	0.11%
2018/09/18	4	74.05	5	73.70	74.10	-1	1,753	-0.06%
2018/09/17	2	70.25	2	72.10	72.50	0	1,596	0.00%
2018/09/14	1	69.10	1	68.90	68.80	0	1,514	0.00%
2018/09/13	5	69.06	5	68.40	68.10	0	1,496	0.00%
2018/09/11	2	70.00	0	0.00	70.00	2	1,476	0.14%
2018/09/06	2	71.80	37.7	72.13	71.80	-35.7	1,407	-2.54%
2018/08/27	2	68.00	0	0.00	68.50	2	1,384	0.14%
2018/08/21	1	68.00	1	68.40	68.50	0	1,428	0.00%
2018/08/20	1	68.10	16	68.00	68.10	-15	1,419	-1.06%
2018/08/17	0	0.00	5	69.60	69.50	-5	1,395	-0.36%
2018/08/16	0	0.00	2	70.90	70.00	-2	1,403	-0.14%
2018/08/13	1	72.90	1	72.00	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	2	79.00	79.00	-2	1,469	-0.14%
2018/08/06	3	79.37	0	0.00	79.10	3	1,475	0.20%
2018/08/02	2	76.95	7	76.70	76.70	-5	1,421	-0.35%
2018/07/30	4	76.18	2	76.05	76.70	2	1,479	0.14%
2018/07/27	3	75.70	1	77.00	76.90	2	1,476	0.14%
2018/07/25	6	76.05	1	75.50	75.50	5	1,485	0.34%
2018/07/24	6	77.03	1	77.50	77.50	5	1,467	0.34%
2018/07/23	0	0.00	3	78.17	78.20	-3	1,449	-0.21%
2018/07/19	3	76.83	1	76.90	76.60	2	1,439	0.14%
2018/07/18	1	77.80	0	0.00	77.60	1	1,464	0.07%
2018/07/13	0	0.00	1	75.70	75.20	-1	1,491	-0.07%
2018/07/12	0	0.00	1	75.30	75.40	-1	1,503	-0.07%
2018/07/10	1	74.30	2	74.70	74.80	-1	1,533	-0.07%
2018/07/09	0	0.00	2	74.30	74.40	-2	1,534	-0.13%
2018/07/06	1	72.60	2	73.60	73.90	-1	1,524	-0.07%
2018/07/05	2	72.50	2	72.30	71.70	0	1,502	0.00%
2018/07/04	0	0.00	7	71.63	71.20	-7	1,515	-0.46%
2018/07/03	1	72.40	0	0.00	71.80	1	1,530	0.07%
2018/06/21	1	72.20	0	0.00	72.30	1	1,626	0.06%
2018/06/08	3	74.97	5	74.72	74.50	-2	1,697	-0.12%
2018/06/07	17	73.79	13	74.05	74.00	4	1,681	0.24%
2018/06/05	2	74.80	2	74.20	73.60	0	1,711	0.00%
2018/06/04	0	0.00	1	73.60	73.90	-1	1,713	-0.06%
2018/06/01	2	73.60	2	74.15	72.80	0	1,727	0.00%
2018/05/31	0	0.00	2	71.60	71.60	-2	1,710	-0.12%
2018/05/30	0	0.00	1	70.60	70.50	-1	1,748	-0.06%
2018/05/28	1	71.90	10	71.78	71.90	-9	1,781	-0.51%
2018/05/25	4	71.55	2	71.45	71.50	2	1,784	0.11%
2018/05/24	6	71.15	1	70.90	70.80	5	1,787	0.28%
2018/05/23	1	70.40	3	70.63	70.10	-2	1,784	-0.11%
2018/05/22	12	70.43	3	69.93	69.70	9	1,782	0.50%
2018/05/21	29	70.36	14	71.46	71.50	15	1,742	0.86%
2018/05/18	2	68.00	0	0.00	68.00	2	1,704	0.12%
2018/05/17	5	67.70	0	0.00	68.10	5	1,709	0.29%
2018/05/14	2	66.00	0	0.00	66.10	2	1,692	0.12%
2018/05/11	3	66.30	0	0.00	66.10	3	1,676	0.18%
2018/05/08	2	68.20	0	0.00	68.10	2	1,622	0.12%
2018/05/03	2	69.40	0	0.00	69.60	2	1,615	0.12%
2018/05/02	2	70.40	0	0.00	70.40	2	1,636	0.12%
2018/04/27	2	68.10	0	0.00	68.20	2	1,660	0.12%
2018/04/23	4	69.53	1	68.90	69.50	3	1,602	0.19%
2018/04/20	1	69.90	0	0.00	69.00	1	1,594	0.06%
2018/04/19	4	71.75	0	0.00	71.40	4	1,519	0.26%
2018/04/18	4	73.33	0	0.00	72.70	4	1,468	0.27%
2018/04/16	1	74.90	0	0.00	74.80	1	1,423	0.07%
2018/04/03	0	0.00	1	78.00	78.00	-1	1,452	-0.07%
2018/04/02	1	79.60	0	0.00	79.00	1	1,435	0.07%
2018/03/31	0	0.00	1	76.70	77.70	-1	1,402	-0.07%
2018/03/30	1	76.40	0	0.00	76.40	1	1,397	0.07%
2018/03/29	1	76.10	0	0.00	76.40	1	1,388	0.07%
2018/03/28	1	75.70	0	0.00	76.00	1	1,385	0.07%
2018/03/27	1	77.80	0	0.00	76.90	1	1,353	0.07%
2018/03/21	0	0.00	1	79.00	78.70	-1	1,292	-0.08%
2018/03/20	1	78.70	0	0.00	78.70	1	1,287	0.08%
2018/03/16	10	80.07	0	0.00	79.80	10	1,259	0.79%
2018/03/15	1	79.20	0	0.00	79.30	1	1,225	0.08%
2018/03/14	5	78.80	1	78.80	79.00	4	1,208	0.33%
2018/03/13	31	78.80	0	0.00	79.10	31	1,194	2.60%
2018/03/12	0	0.00	1	79.20	78.80	-1	1,181	-0.08%
2018/03/09	1	79.10	0	0.00	78.90	1	1,177	0.08%
2018/03/08	0	0.00	2	78.80	78.90	-2	1,152	-0.17%
2018/03/07	3	78.17	0	0.00	78.00	3	1,145	0.26%
2018/03/05	2	79.25	0	0.00	78.50	2	1,103	0.18%
2018/02/23	1	80.80	0	0.00	81.00	1	1,090	0.09%
2018/02/21	2	81.10	0	0.00	81.20	2	1,081	0.19%
2018/02/12	1	80.10	0	0.00	80.30	1	1,084	0.09%
2018/02/06	0	0.00	5	82.74	81.30	-5	1,120	-0.45%
2018/02/01	1	87.30	0	0.00	86.00	1	1,163	0.09%
2018/01/30	1	86.60	0	0.00	85.80	1	1,157	0.09%
2018/01/24	4	87.98	1	87.60	88.20	3	1,161	0.26%
2018/01/22	0	0.00	1	86.50	86.90	-1	1,140	-0.09%
2018/01/19	1	86.70	0	0.00	85.80	1	1,150	0.09%
2018/01/08	0	0.00	10	88.30	87.90	-10	1,285	-0.78%
2018/01/05	0	0.00	20	88.45	88.10	-20	1,283	-1.56%