啟碁 (6285)-第一金-台南券商分點個股進出

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
168.5
漲跌
▼1.5
漲幅
-0.88%
成交量
4,725張
產業
上市通信網路類股
1059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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	5	169.50	10.7	170.84	168.50	-5.7	4,402	-0.13%
2024/06/25	12	168.79	1.4	168.60	170.00	10.6	4,464	0.24%
2024/06/24	3.1	166.98	2.1	167.97	165.50	1	4,469	0.02%
2024/06/21	2.2	166.31	7.8	166.12	170.00	-5.6	4,460	-0.13%
2024/06/20	0	0.00	6.2	161.48	161.00	-6.2	4,399	-0.14%
2024/06/19	0.3	160.30	0.4	159.50	159.00	-0.2	4,472	0.00%
2024/06/18	3	160.17	1.4	160.28	160.00	1.6	4,665	0.03%
2024/06/17	2	159.50	2	158.25	160.00	0	4,890	0.00%
2024/06/14	2.3	154.80	5	154.00	154.50	-2.7	5,122	-0.05%
2024/06/13	0.1	158.00	6	158.08	158.00	-5.9	5,176	-0.11%
2024/06/12	1	158.00	0	0.00	159.50	1	5,354	0.02%
2024/06/11	1	158.00	0	0.00	158.50	1	5,708	0.02%
2024/06/07	0.3	157.82	1.3	157.00	157.50	-0.9	5,957	-0.02%
2024/06/06	0.2	160.67	1	164.00	162.00	-0.9	6,003	-0.01%
2024/06/05	5.1	163.86	4	163.88	161.50	1.1	6,056	0.02%
2024/06/04	1.4	161.25	1.1	162.96	163.00	0.3	6,096	0.00%
2024/06/03	0.1	158.00	0	0.00	160.50	0.1	6,176	0.00%
2024/05/31	0.1	156.00	1	158.61	156.00	-1	6,223	-0.02%
2024/05/30	6.3	161.31	21	161.48	159.50	-14.7	6,182	-0.24%
2024/05/29	3.5	164.57	13.6	162.62	163.50	-10.1	6,257	-0.16%
2024/05/28	0	0.00	1	157.50	158.00	-1	6,140	-0.02%
2024/05/27	0	0.00	1	159.00	159.00	-1	6,162	-0.02%
2024/05/24	1	158.00	2.5	159.40	160.00	-1.5	6,297	-0.02%
2024/05/23	4.5	159.67	0	160.00	157.50	4.5	6,420	0.07%
2024/05/21	0.6	157.00	1	157.00	157.00	-0.4	6,874	-0.01%
2024/05/20	0	0.00	1.9	157.18	156.00	-1.9	6,868	-0.03%
2024/05/17	0	0.00	1.4	155.46	155.00	-1.4	6,876	-0.02%
2024/05/16	0	0.00	29	153.14	156.00	-29	6,960	-0.42%
2024/05/15	0	0.00	72	148.90	148.00	-72	6,859	-1.05%
2024/05/14	0	147.50	10	147.00	147.00	-10	6,893	-0.14%
2024/05/10	0.4	146.00	0	0.00	146.00	0.4	6,961	0.01%
2024/05/08	1.3	147.85	0	0.00	147.00	1.3	6,890	0.02%
2024/05/07	0	0.00	32	151.64	153.00	-32	6,846	-0.47%
2024/05/06	0	0.00	2	154.25	154.50	-2	6,831	-0.03%
2024/05/03	1	152.00	0	0.00	152.00	1	6,839	0.01%
2024/04/26	0.2	148.50	0.6	148.00	147.50	-0.4	7,128	0.00%
2024/04/25	1.1	147.55	1	147.50	147.00	0.1	7,463	0.00%
2024/04/24	0	0.00	2.1	149.31	150.50	-2.1	7,496	-0.03%
2024/04/22	1	145.00	1	147.50	144.00	0	7,597	0.00%
2024/04/19	2.2	146.74	8	148.19	147.00	-5.9	7,575	-0.08%
2024/04/18	1	146.00	1	145.50	148.00	0	7,514	0.00%
2024/04/17	6.1	146.94	0	0.00	146.50	6.1	7,501	0.08%
2024/04/16	1.2	151.11	2	149.99	149.50	-0.9	7,463	-0.01%
2024/04/15	0.1	153.00	10.2	153.98	152.50	-10.2	7,438	-0.14%
2024/04/12	1.1	154.45	0	0.00	154.50	1.1	7,427	0.01%
2024/04/11	0	155.50	0	0.00	156.00	0	7,396	0.00%
2024/04/10	1	157.00	0	156.50	156.50	1	7,416	0.01%
2024/04/09	8	157.44	0	0.00	156.50	8	7,438	0.11%
2024/04/08	1	156.03	1	157.00	157.50	0	7,469	0.00%
2024/04/03	0	0.00	0.2	156.50	157.50	-0.2	7,497	0.00%
2024/04/01	0.1	155.00	1	156.50	155.50	-0.9	7,568	-0.01%
2024/03/29	38.2	151.54	42	154.64	155.00	-3.8	7,680	-0.05%
2024/03/28	7	154.71	3	155.33	154.50	4	7,549	0.05%
2024/03/27	0	150.50	72.4	155.21	156.00	-72.4	7,564	-0.96%
2024/03/26	28	148.50	2	150.25	149.50	26	7,667	0.34%
2024/03/25	26.1	152.02	2	152.75	151.50	24.1	7,776	0.31%
2024/03/22	3	154.17	6	154.50	154.00	-3	7,977	-0.04%
2024/03/21	33.6	154.18	1	154.00	153.50	32.6	8,085	0.40%
2024/03/20	7.2	160.83	9	161.01	157.50	-1.8	8,114	-0.02%
2024/03/19	0.6	160.16	9.1	160.38	161.00	-8.6	8,335	-0.10%
2024/03/18	5.1	155.97	5.2	157.27	157.50	-0.1	8,815	0.00%
2024/03/15	12.4	156.24	8	155.00	154.50	4.4	9,454	0.05%
2024/03/14	19.1	159.04	20.5	158.51	155.50	-1.4	9,679	-0.01%
2024/03/13	17	154.47	17	155.00	156.00	0	9,453	0.00%
2024/03/12	2	146.25	6.5	147.67	150.00	-4.5	9,228	-0.05%
2024/03/11	3.1	143.48	35.2	143.01	143.00	-32.1	9,176	-0.35%
2024/03/08	3.4	145.74	8	148.50	143.50	-4.6	9,265	-0.05%
2024/03/07	12.1	150.93	0	0.00	150.00	12.1	9,434	0.13%
2024/03/06	5.1	157.07	10	158.05	154.50	-4.9	9,335	-0.05%
2024/03/05	2.1	156.67	4	157.13	157.00	-1.9	9,277	-0.02%
2024/03/04	5	154.60	8.2	156.07	156.50	-3.2	9,228	-0.03%
2024/03/01	5.1	152.52	0	0.00	152.50	5.1	9,124	0.06%
2024/02/29	1	153.50	3	152.83	153.50	-2	9,171	-0.02%
2024/02/27	30.2	156.14	32	155.36	153.00	-1.8	9,163	-0.02%
2024/02/26	21.2	156.79	3.1	157.29	156.00	18.1	9,082	0.20%
2024/02/23	9.1	155.68	9	157.28	156.00	0.1	9,025	0.00%
2024/02/22	3.2	154.80	6.2	152.71	156.50	-3	8,926	-0.03%
2024/02/21	2.2	146.73	1	147.00	146.00	1.2	8,662	0.01%
2024/02/20	1	147.01	1	147.00	145.50	0	8,678	0.00%
2024/02/19	34.4	146.03	5.4	146.67	147.00	29	8,706	0.33%
2024/02/16	1	142.50	26.1	142.98	143.00	-25.1	8,673	-0.29%
2024/02/15	0	142.50	1	141.50	141.50	-1	8,689	-0.01%
2024/02/05	26.2	141.50	0.1	142.00	141.50	26.1	8,698	0.30%
2024/02/02	1.3	142.64	1	144.00	144.00	0.3	8,721	0.00%
2024/02/01	0.1	143.00	15.1	143.01	144.00	-15.1	8,882	-0.17%
2024/01/31	2.2	143.23	1	143.00	143.00	1.2	8,922	0.01%
2024/01/30	1.2	145.08	0	0.00	144.00	1.2	8,981	0.01%
2024/01/29	1.2	146.42	0.1	147.00	146.00	1.1	9,093	0.01%
2024/01/26	1	145.00	2	145.00	144.50	-1	9,440	-0.01%
2024/01/25	1	147.00	1	145.50	145.50	0	9,529	0.00%
2024/01/24	1	147.50	0	0.00	146.50	1	9,653	0.01%
2024/01/23	0	147.00	7.3	148.24	148.50	-7.3	9,692	-0.08%
2024/01/22	2	144.50	3	146.33	143.50	-1	9,638	-0.01%
2024/01/19	21.5	144.23	3	145.17	143.00	18.5	9,513	0.19%
2024/01/18	1.1	149.93	0	0.00	150.00	1.1	9,211	0.01%
2024/01/17	1.1	154.86	1.1	151.74	151.50	0.1	9,237	0.00%
2024/01/16	1	154.00	8.2	156.05	156.50	-7.2	9,180	-0.08%
2024/01/15	0	0.00	0.2	152.25	152.50	-0.2	9,096	0.00%
2024/01/12	2.2	149.98	0	0.00	148.50	2.2	9,105	0.02%
2024/01/11	1	150.50	3.2	150.34	150.00	-2.2	9,118	-0.02%
2024/01/10	2.2	149.50	1.3	149.14	149.50	1	9,189	0.01%
2024/01/09	2	150.50	1	155.50	151.00	1	9,200	0.01%
2024/01/05	0	0.00	2.1	154.02	152.50	-2.1	9,354	-0.02%
2024/01/04	3	151.67	0	0.00	152.50	3	9,493	0.03%
2024/01/03	2	155.25	0	0.00	155.00	2	9,529	0.02%
2024/01/02	1	155.00	0.3	156.67	157.50	0.7	9,552	0.01%
2023/12/29	11.1	157.99	4	156.13	156.00	7.1	9,585	0.07%
2023/12/28	6	159.17	3.3	160.15	159.00	2.7	9,660	0.03%
2023/12/27	7	157.14	1.1	158.45	158.50	5.9	9,767	0.06%
2023/12/26	3	157.00	7.6	155.89	157.50	-4.6	9,812	-0.05%
2023/12/25	4	152.88	3	153.50	152.50	1	9,759	0.01%
2023/12/22	4	156.50	6	156.00	153.00	-2	9,851	-0.02%
2023/12/21	9.5	152.67	1.2	154.83	152.00	8.3	9,821	0.08%
2023/12/20	4.2	156.24	2	158.50	156.50	2.2	9,718	0.02%
2023/12/19	16.1	158.16	1.1	158.50	157.00	15	9,785	0.15%
2023/12/18	2.7	165.34	3.1	164.80	164.00	-0.4	9,908	0.00%
2023/12/15	6.1	165.27	15	166.00	165.50	-8.9	9,963	-0.09%
2023/12/14	15	168.53	14	166.39	167.50	1	10,063	0.01%
2023/12/13	24	163.92	34.4	165.64	167.00	-10.4	9,718	-0.11%
2023/12/12	14.5	156.09	39.8	158.52	155.50	-25.3	9,115	-0.28%
2023/12/11	3.4	148.18	54.5	147.86	149.50	-51.1	8,624	-0.59%
2023/12/08	1	140.00	11.6	140.26	140.50	-10.6	8,481	-0.12%
2023/12/07	1.1	137.00	1	137.00	136.50	0	8,494	0.00%
2023/12/06	5.1	138.00	1	139.50	138.00	4.1	8,719	0.05%
2023/12/05	12.2	136.92	7.1	139.08	139.50	5.1	8,880	0.06%
2023/12/04	9.5	140.55	3	144.00	139.50	6.5	9,074	0.07%
2023/12/01	0	0.00	5	138.00	136.50	-5	9,253	-0.05%
2023/11/30	1.1	137.82	1	137.00	136.50	0.1	9,334	0.00%
2023/11/29	0	0.00	1.1	138.00	138.00	-1.1	9,383	-0.01%
2023/11/28	1.1	136.50	3.1	136.52	136.50	-2	9,572	-0.02%
2023/11/27	16.2	133.29	2	133.75	133.00	14.2	9,809	0.14%
2023/11/24	30	138.15	3	136.50	136.50	27	9,961	0.27%
2023/11/22	3	141.00	2	143.50	143.00	1	10,299	0.01%
2023/11/21	4	141.38	5	142.20	143.00	-1	10,447	-0.01%
2023/11/20	0	0.00	2.3	137.94	138.00	-2.3	10,759	-0.02%
2023/11/17	1.5	137.50	0	0.00	136.50	1.5	11,114	0.01%
2023/11/16	0	0.00	26	138.38	139.00	-26	11,374	-0.23%
2023/11/14	0	138.50	2	138.00	138.00	-2	12,056	-0.02%
2023/11/13	1	139.50	2	138.25	138.00	-1	12,445	-0.01%
2023/11/10	3	138.83	3	138.50	137.00	0	12,513	0.00%
2023/11/09	16	140.16	13	137.88	137.00	3	12,633	0.02%
2023/11/08	18	137.89	3	139.00	139.00	15	12,625	0.12%
2023/11/07	14	138.21	5	137.90	138.00	9	12,873	0.07%
2023/11/06	32	139.36	3	141.00	138.50	29	13,040	0.22%
2023/11/03	33	137.00	37	139.72	139.00	-4	13,068	-0.03%
2023/11/02	0	135.50	5	134.30	135.50	-5	13,063	-0.04%
2023/11/01	3	121.83	3.1	123.09	123.50	-0.1	13,255	0.00%
2023/10/31	4.1	129.32	2	129.50	127.50	2.1	13,408	0.02%
2023/10/30	0	0.00	1	130.50	132.00	-1	14,000	-0.01%
2023/10/27	1	130.00	3	129.00	129.00	-2	14,755	-0.01%
2023/10/26	1	130.00	1	129.00	129.50	0	15,216	0.00%
2023/10/25	0	0.00	6	132.50	132.50	-6	15,221	-0.04%
2023/10/24	0	0.00	3	127.50	128.00	-3	15,214	-0.02%
2023/10/23	0	0.00	0.2	126.50	125.50	-0.2	15,297	0.00%
2023/10/20	1	125.50	1	126.50	126.00	0	15,468	0.00%
2023/10/19	2	127.25	0	0.00	128.00	2	15,625	0.01%
2023/10/18	1	127.50	2	125.50	126.00	-1	15,792	-0.01%
2023/10/17	5	131.60	14	131.46	130.00	-9	15,881	-0.06%
2023/10/16	3	135.50	5	130.70	130.00	-2	16,291	-0.01%
2023/10/13	10	134.70	12	135.88	135.50	-2	16,830	-0.01%
2023/10/12	3	132.33	8	132.31	133.00	-5	17,006	-0.03%
2023/10/11	4	129.00	13	129.04	128.00	-9	17,182	-0.05%
2023/10/06	14	130.21	3	130.00	130.00	11	17,736	0.06%
2023/10/05	5	131.60	4	130.38	130.00	1	18,185	0.01%
2023/10/04	3	130.33	3.2	130.13	130.50	-0.2	18,717	0.00%
2023/10/03	11	135.09	7	133.14	133.00	4	19,190	0.02%
2023/10/02	10.1	137.76	8	137.44	137.00	2.1	19,328	0.01%
2023/09/28	3	138.00	1	137.99	138.00	2	19,577	0.01%
2023/09/27	9	135.61	13	136.08	137.00	-4	20,119	-0.02%
2023/09/26	8	140.13	4	139.75	139.00	4	20,268	0.02%
2023/09/25	4	141.38	6	141.25	141.00	-2	20,610	-0.01%
2023/09/22	24	139.29	32	139.89	139.00	-8	20,672	-0.04%
2023/09/21	38	140.47	25	140.46	138.00	13	20,718	0.06%
2023/09/20	20	149.83	9	149.83	148.00	11	20,613	0.05%
2023/09/19	15	150.94	18	153.05	154.00	-3	20,440	-0.01%
2023/09/18	4.5	147.28	1	148.00	147.00	3.5	20,130	0.02%
2023/09/15	3.5	146.14	3	147.50	147.00	0.5	20,113	0.00%
2023/09/14	7.5	145.23	23	143.96	146.50	-15.5	20,058	-0.08%
2023/09/13	25	138.60	28	138.38	140.00	-3	19,997	-0.02%
2023/09/12	14.5	139.38	17	141.65	142.00	-2.5	19,843	-0.01%
2023/09/11	12	143.71	7	142.43	142.00	5	19,768	0.03%
2023/09/08	9	140.61	10.1	141.93	143.00	-1.1	19,591	-0.01%
2023/09/07	7	141.50	8.1	142.19	142.00	-1.1	19,493	-0.01%
2023/09/06	9	136.33	13.6	138.96	140.50	-4.6	19,252	-0.02%
2023/09/05	0	0.00	11	132.45	132.00	-11	18,930	-0.06%
2023/09/04	1	129.00	0.1	129.00	130.00	1	19,147	0.00%
2023/09/01	2	130.25	0.1	130.93	129.50	1.9	19,178	0.01%
2023/08/31	3.1	133.53	7.1	133.93	134.00	-4	19,038	-0.02%
2023/08/30	4	130.00	8	130.19	131.00	-4	18,829	-0.02%
2023/08/29	9	130.28	6.2	130.41	130.50	2.9	18,716	0.02%
2023/08/28	7	129.57	7	128.43	128.00	0	18,495	0.00%
2023/08/25	5.2	124.92	12.5	126.64	128.00	-7.3	18,358	-0.04%
2023/08/24	16.2	130.89	10.3	130.91	127.50	5.9	18,178	0.03%
2023/08/23	6.5	127.00	8	127.31	127.00	-1.5	17,756	-0.01%
2023/08/22	9	124.00	10	123.75	123.00	-1	17,452	-0.01%
2023/08/21	6.1	124.14	18	123.86	124.00	-12	17,223	-0.07%
2023/08/18	11.1	118.56	4	119.88	117.50	7	16,720	0.04%
2023/08/17	12	120.21	34.5	121.84	123.00	-22.5	16,510	-0.14%
2023/08/16	0	0.00	1	118.00	118.50	-1	16,129	-0.01%
2023/08/15	8	117.69	7	117.29	117.50	1	16,085	0.01%
2023/08/14	3.2	118.41	5	117.50	118.00	-1.8	16,066	-0.01%
2023/08/11	8	118.56	15	119.00	119.00	-7	16,117	-0.04%
2023/08/10	10	117.70	16.3	117.08	115.50	-6.3	15,880	-0.04%
2023/08/09	10.2	118.24	6	117.75	118.00	4.2	15,674	0.03%
2023/08/08	20.2	119.95	11.1	119.09	118.00	9.2	15,831	0.06%
2023/08/07	14.2	118.43	12	120.17	120.50	2.2	15,971	0.01%
2023/08/04	18.5	117.02	19	116.00	118.00	-0.5	15,753	0.00%
2023/08/02	27.3	116.37	25	116.96	113.50	2.3	15,506	0.01%
2023/08/01	36	119.12	25	119.46	120.00	11	14,885	0.07%
2023/07/31	9	112.11	25	113.06	111.50	-16	14,092	-0.11%
2023/07/28	20	108.75	1	109.50	109.50	19	13,660	0.14%
2023/07/27	2	108.50	1.2	108.17	108.00	0.8	13,657	0.01%
2023/07/26	0	0.00	8	108.00	107.50	-8	13,667	-0.06%
2023/07/25	38	111.22	5	109.30	109.00	33	13,617	0.24%
2023/07/24	122	110.84	1	112.00	112.00	121	13,484	0.90%	大買/鉅額交易
2023/07/21	5	107.90	3	106.67	109.00	2	13,341	0.01%
2023/07/20	4	110.50	15.1	109.97	109.00	-11.1	13,231	-0.08%
2023/07/19	56	114.71	162	111.00	110.00	-106	13,099	-0.81%	大賣/鉅額交易
2023/07/18	25	120.14	69	118.51	117.00	-44	12,825	-0.34%
2023/07/17	8	118.31	21.1	117.47	118.00	-13	12,373	-0.11%
2023/07/14	5.3	116.72	5	116.40	117.00	0.3	12,227	0.00%
2023/07/13	23.5	119.27	17	118.97	115.50	6.5	12,008	0.05%
2023/07/12	45	116.34	26	115.35	116.00	19	11,570	0.16%
2023/07/11	28.2	119.98	7.1	118.79	121.00	21.1	11,305	0.19%
2023/07/10	31	111.89	55.2	111.29	113.00	-24.2	10,783	-0.22%
2023/07/07	27.2	107.56	38	108.07	107.00	-10.8	10,256	-0.11%
2023/07/06	30	106.92	56.1	106.87	107.50	-26.1	10,042	-0.26%
2023/07/05	9.1	107.33	44	107.80	106.00	-34.9	9,920	-0.35%
2023/07/04	43.1	102.28	14	102.64	103.50	29.1	9,357	0.31%
2023/07/03	24.1	100.31	25	100.21	102.50	-1	9,283	-0.01%
2023/06/30	14	95.93	8	95.81	95.30	6	9,204	0.07%
2023/06/29	22.1	96.26	45	97.15	96.50	-23	9,636	-0.24%
2023/06/28	18	96.22	37	94.37	94.30	-19	9,437	-0.20%
2023/06/27	1	93.00	1	93.60	92.60	0	9,333	0.00%
2023/06/26	4	93.55	4	93.50	93.30	0	9,400	0.00%
2023/06/21	5	94.30	5	94.34	94.20	0	9,396	0.00%
2023/06/20	23	94.86	4.1	95.15	95.10	19	9,327	0.20%
2023/06/19	35	95.46	35.1	95.64	95.60	-0.1	9,248	0.00%
2023/06/16	3	93.60	6	93.58	94.00	-3	9,060	-0.03%
2023/06/15	1	92.60	4	92.75	92.60	-3	8,933	-0.03%
2023/06/14	5	92.30	0	0.00	92.50	5	8,870	0.06%
2023/06/13	0	0.00	3	91.10	91.80	-3	8,846	-0.03%
2023/06/12	6	91.40	3	91.47	91.00	3	8,776	0.03%
2023/06/09	2	90.85	1	90.30	90.30	1	8,679	0.01%
2023/06/08	70.4	91.26	6	91.62	90.00	64.4	8,604	0.75%
2023/06/07	8	90.00	2	88.95	90.10	6	8,341	0.07%
2023/06/06	12.1	87.41	4	87.65	87.40	8.1	8,317	0.10%
2023/06/05	10	88.60	2	89.10	88.50	8	8,349	0.10%
2023/06/02	3.2	88.38	5	87.70	88.50	-1.9	8,443	-0.02%
2023/06/01	5	87.92	8	88.14	88.30	-3	8,382	-0.04%
2023/05/31	14	87.94	2	88.05	87.50	12	8,357	0.14%
2023/05/30	13	87.52	2	87.20	87.30	11	8,287	0.13%
2023/05/29	8	87.36	7	87.56	87.50	1	8,284	0.01%
2023/05/26	5	86.20	21	86.05	86.00	-16	8,246	-0.19%
2023/05/25	6	85.12	0.4	85.10	85.50	5.6	8,211	0.07%
2023/05/24	0	0.00	1	85.00	85.40	-1	8,184	-0.01%
2023/05/23	7.4	85.18	0	0.00	84.80	7.4	8,214	0.09%
2023/05/22	3	84.80	3	85.23	85.20	0	8,177	0.00%
2023/05/19	3	84.30	7	84.53	84.10	-4	8,144	-0.05%
2023/05/18	5	84.28	2	84.30	84.30	3	8,123	0.04%
2023/05/17	28.3	84.16	3	84.10	84.10	25.3	8,018	0.32%
2023/05/16	7.1	85.96	5	86.36	86.60	2.1	7,848	0.03%
2023/05/15	8	83.95	4	84.38	84.40	4	7,823	0.05%
2023/05/12	10.5	83.17	17	83.25	84.10	-6.5	7,828	-0.08%
2023/05/11	19.4	87.40	1	85.80	85.80	18.4	7,519	0.24%
2023/05/10	1.1	95.36	1.2	96.97	95.30	-0.1	7,054	0.00%
2023/05/09	4	95.93	19	95.54	95.80	-15	7,014	-0.21%
2023/05/08	2.1	96.81	0	0.00	97.00	2.1	6,966	0.03%
2023/05/05	2.1	95.56	0	0.00	95.30	2.1	6,981	0.03%
2023/05/04	1	94.50	0	0.00	95.60	1	7,035	0.01%
2023/05/03	4	95.18	0	0.00	94.70	4	7,062	0.06%
2023/05/02	5	94.90	1	95.30	94.90	4	7,062	0.06%
2023/04/28	4	92.50	12	92.79	92.40	-8	7,018	-0.11%
2023/04/27	5	89.68	1	90.40	90.90	4	6,958	0.06%
2023/04/26	7	91.09	3	91.23	91.30	4	6,898	0.06%
2023/04/25	10	90.98	4	90.35	90.00	6	6,846	0.09%
2023/04/24	9	92.18	2	92.50	92.30	7	6,757	0.10%
2023/04/21	15	94.60	0	0.00	92.50	15	6,713	0.22%
2023/04/20	14.1	97.16	2	97.00	97.10	12.1	6,542	0.18%
2023/04/19	2	100.50	2	99.70	100.50	0	6,415	0.00%
2023/04/18	7	98.31	14	99.76	97.70	-7	6,253	-0.11%
2023/04/17	13	99.46	7	98.57	98.60	6	6,160	0.10%
2023/04/14	14.1	98.55	24	98.85	99.20	-9.9	5,981	-0.17%
2023/04/13	21	96.44	7	96.17	95.90	14	5,721	0.24%
2023/04/12	6	97.85	2.5	98.28	98.50	3.5	5,627	0.06%
2023/04/11	11.5	98.76	6	99.15	98.40	5.5	5,599	0.10%
2023/04/10	24	99.15	6	99.12	99.30	18	5,571	0.32%
2023/04/07	3	101.00	0	0.00	99.90	3	5,358	0.06%
2023/04/06	28.9	101.74	16	101.16	101.00	12.9	5,321	0.24%
2023/03/31	20	102.48	16	102.31	103.50	4	5,153	0.08%
2023/03/30	15	99.81	31	100.65	103.50	-16	4,796	-0.33%
2023/03/29	20	93.43	6	93.35	94.40	14	4,239	0.33%
2023/03/28	3	92.70	2.2	91.47	91.70	0.8	4,164	0.02%
2023/03/27	13	91.23	33	91.57	92.80	-20	3,977	-0.50%
2023/03/24	6	89.68	5	90.08	89.60	1	3,857	0.03%
2023/03/23	0	0.00	0	89.50	89.60	0	3,839	0.00%
2023/03/22	0	0.00	1	88.60	88.50	-1	3,836	-0.03%
2023/03/21	1	87.90	2	88.00	88.00	-1	3,876	-0.03%
2023/03/20	0	0.00	2	87.20	87.10	-2	3,888	-0.05%
2023/03/17	0	0.00	5	86.50	86.60	-5	4,046	-0.12%
2023/03/16	3	85.77	0	0.00	86.00	3	4,090	0.07%
2023/03/15	0	88.80	8	88.81	88.50	-8	4,156	-0.19%
2023/03/14	7	87.34	3	88.07	87.80	4	4,240	0.09%
2023/03/13	0	0.00	2	87.90	88.20	-2	4,439	-0.05%
2023/03/10	4	86.93	39.6	86.65	86.50	-35.6	4,534	-0.79%
2023/03/09	3	88.77	2.2	90.17	88.40	0.8	4,924	0.02%
2023/03/08	6.1	89.41	8	89.30	88.70	-1.9	4,935	-0.04%
2023/03/07	15.2	89.58	7	89.49	89.40	8.2	4,936	0.17%
2023/03/06	11	87.22	26	86.69	87.30	-15	4,812	-0.31%
2023/03/03	0.2	85.20	8	85.30	85.00	-7.9	4,828	-0.16%
2023/03/02	0	0.00	2	84.70	84.50	-2	4,929	-0.04%
2023/03/01	14	82.99	0	0.00	84.30	14	5,100	0.27%
2023/02/24	2	84.20	10	85.50	84.40	-8	5,098	-0.16%
2023/02/23	5.1	84.08	2	84.30	84.30	3.1	5,084	0.06%
2023/02/22	11	83.93	1	84.20	84.20	10	5,100	0.20%
2023/02/21	20	85.05	0	0.00	85.20	20	5,137	0.39%
2023/02/20	1.1	86.46	0	0.00	86.30	1.1	5,182	0.02%
2023/02/16	0	0.00	3.2	87.76	87.60	-3.2	5,321	-0.06%
2023/02/15	2	86.15	0	0.00	86.30	2	5,661	0.04%
2023/02/14	0	0.00	1	86.90	86.70	-1	6,298	-0.02%
2023/02/13	1	86.10	4	86.10	86.20	-3	6,363	-0.05%
2023/02/10	9	83.72	1	83.60	83.30	8	6,404	0.12%
2023/02/09	2	85.20	1	85.00	85.20	1	6,464	0.02%
2023/02/08	4	86.25	0.1	86.40	85.70	3.9	6,498	0.06%
2023/02/07	1	86.00	1	86.20	86.00	0	6,765	0.00%
2023/02/06	5.2	85.50	0	0.00	85.50	5.2	6,724	0.08%
2023/02/03	0	0.00	2	85.60	85.30	-2	6,729	-0.03%
2023/02/02	0	83.80	14	85.30	85.50	-14	6,701	-0.21%
2023/02/01	0	0.00	0	82.50	83.50	0	6,641	0.00%
2023/01/31	0	81.60	0	0.00	81.60	0	6,592	0.00%
2023/01/30	0	0.00	1	82.20	82.20	-1	6,619	-0.02%
2023/01/17	0	0.00	10	81.90	81.60	-10	6,709	-0.15%
2023/01/16	0	0.00	24	81.44	81.90	-24	6,761	-0.35%
2023/01/13	10	81.20	15	82.40	81.20	-5	6,870	-0.07%
2023/01/10	2	80.65	0	0.00	80.90	2	7,083	0.03%
2023/01/09	1	81.30	0	0.00	81.20	1	7,201	0.01%
2023/01/05	1	81.20	0	0.00	79.60	1	7,464	0.01%
2022/12/29	1.1	77.54	0	0.00	77.70	1.1	7,659	0.01%
2022/12/28	22.1	79.11	1	77.80	78.30	21.1	7,795	0.27%
2022/12/27	3	81.07	0	0.00	80.70	3	7,772	0.04%
2022/12/26	0.1	80.80	0	0.00	81.00	0.1	7,780	0.00%
2022/12/23	1.6	80.91	0	0.00	80.80	1.6	7,818	0.02%
2022/12/22	1	83.30	0	83.90	82.70	1	7,859	0.01%
2022/12/21	0	0.00	1	82.50	82.50	-1	7,983	-0.01%
2022/12/20	1.1	81.81	0	82.00	81.60	1.1	8,097	0.01%
2022/12/19	2	83.95	0	84.50	83.90	2	8,108	0.02%
2022/12/16	30.2	85.00	2	84.90	84.80	28.2	8,167	0.35%
2022/12/15	20	86.48	1	87.00	86.90	19	8,218	0.23%
2022/12/14	1.1	85.40	4	86.32	86.40	-2.9	8,229	-0.04%
2022/12/13	8.2	85.84	0	0.00	85.00	8.2	8,287	0.10%
2022/12/12	5	86.90	2	86.60	87.10	3	8,274	0.04%
2022/12/09	23	87.30	12	86.77	86.70	11	8,287	0.13%
2022/12/08	3	88.07	1	88.20	89.80	2	8,206	0.02%
2022/12/07	10	88.02	607	87.55	88.10	-597	8,222	-7.26%	大賣/鉅額交易
2022/12/06	8	89.95	3	90.67	89.60	5	8,345	0.06%
2022/12/05	42	94.19	96	91.78	91.60	-54	8,468	-0.64%
2022/12/02	4	91.63	8	91.80	92.20	-4	8,278	-0.05%
2022/12/01	647.1	89.49	80	90.71	92.10	567.1	8,166	6.94%	大買/鉅額交易
2022/11/30	12	86.24	2	86.20	86.30	10	7,734	0.13%
2022/11/29	3	85.87	11	85.85	85.70	-8	7,663	-0.10%
2022/11/28	2	83.50	1	84.80	84.70	1	7,567	0.01%
2022/11/25	20	84.43	131.1	84.60	84.00	-111.1	7,572	-1.47%	大賣/鉅額交易
2022/11/24	5	85.16	0	0.00	85.50	5	7,515	0.07%
2022/11/23	142	85.14	7	85.23	86.00	135	7,435	1.82%	大買/鉅額交易
2022/11/22	1	81.90	2	82.65	82.90	-1	7,289	-0.01%
2022/11/21	2	83.30	6	82.95	82.70	-4	7,304	-0.05%
2022/11/18	1	83.00	1	82.80	82.10	0	7,399	0.00%
2022/11/17	1	82.70	1	82.10	82.30	0	7,376	0.00%
2022/11/16	18	80.89	2	81.40	81.00	16	7,310	0.22%
2022/11/15	25	82.24	4	82.00	81.80	21	7,232	0.29%
2022/11/14	5	82.52	2	82.70	82.40	3	7,210	0.04%
2022/11/11	16	83.99	10	83.81	82.60	6	7,216	0.08%
2022/11/10	23	86.98	36	87.50	84.60	-13	6,871	-0.19%
2022/11/09	6	84.93	7	85.71	84.60	-1	6,211	-0.02%
2022/11/08	6	83.53	1	83.30	82.80	5	6,123	0.08%
2022/11/07	6	85.27	14	85.59	85.40	-8	6,095	-0.13%
2022/11/04	12	83.55	15	83.28	83.70	-3	6,190	-0.05%
2022/11/03	29	86.13	18	87.17	83.70	11	6,417	0.17%
2022/11/02	0	0.00	1	84.30	84.00	-1	6,263	-0.02%
2022/11/01	0	0.00	4	84.25	84.30	-4	6,499	-0.06%
2022/10/31	0	0.00	21	83.58	83.70	-21	6,804	-0.31%
2022/10/28	5	81.86	1	83.60	81.50	4	7,129	0.06%
2022/10/27	13	83.69	4	83.45	84.10	9	7,101	0.13%
2022/10/26	1	81.50	1	81.60	81.80	0	7,080	0.00%
2022/10/25	10	80.72	16	79.37	81.40	-6	6,995	-0.09%
2022/10/24	2	84.00	3	83.50	83.30	-1	6,903	-0.01%
2022/10/21	24	82.20	5.3	82.73	81.80	18.8	6,871	0.27%
2022/10/20	0.3	84.20	2	85.15	85.00	-1.8	6,801	-0.03%
2022/10/18	2	83.90	1	85.20	84.70	1	6,676	0.01%
2022/10/17	0	0.00	1	83.60	85.00	-1	6,586	-0.02%
2022/10/14	23	87.93	27	87.93	87.60	-4	6,479	-0.06%
2022/10/13	24	86.78	24.1	83.17	83.40	-0.1	6,250	0.00%
2022/10/12	0.1	85.80	0	0.00	86.40	0.1	6,183	0.00%
2022/10/11	1	85.30	1	84.90	85.00	0	6,170	0.00%
2022/10/07	1	87.70	2.1	87.55	87.60	-1.1	6,194	-0.02%
2022/10/06	9	87.38	4	86.80	87.50	5	6,207	0.08%
2022/10/05	10	87.18	9.1	87.39	87.00	0.9	6,160	0.01%
2022/10/04	13	84.12	14.2	84.49	84.80	-1.2	5,993	-0.02%
2022/09/30	4	81.03	2	80.30	81.80	2	5,947	0.03%
2022/09/29	13	83.48	13	83.04	82.10	0	5,908	0.00%
2022/09/28	7.1	82.00	6	84.70	81.00	1.1	5,829	0.02%
2022/09/27	2.1	84.64	154.1	84.51	86.10	-152	5,690	-2.67%	大賣/鉅額交易
2022/09/26	1	81.30	2	80.90	80.40	-1	5,545	-0.02%
2022/09/23	3.2	84.47	1	83.70	83.20	2.2	5,512	0.04%
2022/09/22	1	86.11	4.1	86.22	86.80	-3.1	5,445	-0.06%
2022/09/21	0	84.30	0	0.00	84.30	0	5,353	0.00%
2022/09/20	0	84.96	0	0.00	85.60	0	5,336	0.00%
2022/09/19	1.1	82.09	5	82.28	82.60	-3.9	5,269	-0.07%
2022/09/16	1	83.70	2.1	84.20	83.70	-1.1	5,295	-0.02%
2022/09/15	5	84.76	0	0.00	84.20	5	5,277	0.09%
2022/09/14	5	84.46	4	84.40	85.00	1	5,221	0.02%
2022/09/13	24	87.08	14.2	86.34	85.90	9.9	5,147	0.19%
2022/09/12	5.3	88.50	12	86.75	89.10	-6.8	4,901	-0.14%
2022/09/08	4	83.85	2.1	84.83	83.20	1.9	4,660	0.04%
2022/09/07	0	0.00	1	83.00	83.00	-1	4,680	-0.02%
2022/09/06	3	81.00	0	0.00	81.30	3	4,681	0.06%
2022/09/05	1	83.30	4	84.78	82.80	-3	4,673	-0.06%
2022/09/02	2	84.20	0	0.00	83.50	2	4,635	0.04%
2022/09/01	0	0.00	1	85.00	83.80	-1	4,627	-0.02%
2022/08/31	0	0.00	6	84.52	85.00	-6	4,615	-0.13%
2022/08/30	0	0.00	4	84.55	84.40	-4	4,586	-0.09%
2022/08/29	0	0.00	1	80.40	82.60	-1	4,552	-0.02%
2022/08/26	12	84.06	0	0.00	83.80	12	4,518	0.27%
2022/08/25	4	84.33	9	84.40	84.70	-5	4,434	-0.11%
2022/08/23	1	80.80	1	80.70	80.60	0	4,256	0.00%
2022/08/22	2	80.80	3	81.77	81.30	-1	4,234	-0.02%
2022/08/19	8	82.99	1	82.70	82.20	7	4,177	0.17%
2022/08/18	0	0.00	11	83.25	84.20	-11	4,096	-0.27%
2022/08/17	0	0.00	1	82.30	82.40	-1	3,962	-0.03%
2022/08/16	1	80.60	0	0.00	81.20	1	3,910	0.03%
2022/08/15	5	80.70	4	80.90	80.90	1	3,887	0.03%
2022/08/12	9	81.74	9	81.43	81.30	0	3,845	0.00%
2022/08/11	8	81.79	1	81.80	81.50	7	3,784	0.18%
2022/08/10	14	82.85	10	83.00	82.20	4	3,609	0.11%
2022/08/09	5	81.02	20	80.86	81.00	-15	3,343	-0.45%
2022/08/08	24	80.30	118	80.49	80.90	-94	3,214	-2.92%	大賣/
2022/08/05	1	79.20	34.6	78.92	79.00	-33.6	2,992	-1.12%
2022/08/04	12	75.42	14.6	75.76	76.20	-2.6	2,710	-0.10%
2022/08/01	0	0.00	1	74.30	74.40	-1	2,535	-0.04%
2022/07/28	2	73.30	0	0.00	73.40	2	2,877	0.07%
2022/07/27	1	72.90	1	73.00	73.50	0	2,887	0.00%
2022/07/26	5	72.50	1	72.00	72.70	4	2,920	0.14%
2022/07/25	0	0.00	2	72.50	72.70	-2	3,014	-0.07%
2022/07/21	0	0.00	1.4	71.49	72.90	-1.4	3,243	-0.04%
2022/07/20	0	0.00	1	72.50	72.60	-1	3,436	-0.03%
2022/07/19	2	71.65	3	71.80	72.00	-1	3,482	-0.03%
2022/07/18	1	71.00	0	0.00	71.90	1	3,588	0.03%
2022/07/15	5	71.54	4	72.60	69.90	1	3,598	0.03%
2022/07/14	0	0.00	1	70.20	70.20	-1	3,534	-0.03%
2022/07/13	1	65.20	0	0.00	65.70	1	3,460	0.03%
2022/07/12	1	67.20	0	0.00	67.20	1	3,425	0.03%
2022/07/11	0	68.30	1	70.10	68.60	-1	3,402	-0.03%
2022/07/08	1.6	69.98	1	69.70	69.20	0.6	3,387	0.02%
2022/07/07	0	0.00	14	67.64	68.90	-14	3,343	-0.42%
2022/07/05	2	63.40	0	0.00	63.70	2	3,305	0.06%
2022/07/04	4	62.70	0	0.00	62.50	4	3,317	0.12%
2022/07/01	3	66.27	0	0.00	63.80	3	3,295	0.09%
2022/06/30	1	69.30	1	69.70	69.20	0	3,249	0.00%
2022/06/28	0	0.00	1	71.00	70.60	-1	3,210	-0.03%
2022/06/27	1	69.80	1	70.10	70.30	0	3,197	0.00%
2022/06/23	0	0.00	1	69.10	69.20	-1	3,077	-0.03%
2022/06/22	0	0.00	4	68.35	68.40	-4	3,059	-0.13%
2022/06/21	0	0.00	3	66.80	68.50	-3	3,030	-0.10%
2022/06/20	4	66.30	1	66.50	66.10	3	3,017	0.10%
2022/06/16	0	0.00	3	69.60	67.80	-3	2,982	-0.10%
2022/06/15	1	68.70	4	68.33	68.50	-3	2,925	-0.10%
2022/06/14	2	66.15	1	67.20	67.30	1	2,866	0.03%
2022/06/13	0	0.00	4	65.98	65.60	-4	2,842	-0.14%
2022/06/10	1	67.20	0	0.00	66.90	1	2,838	0.04%
2022/06/09	0	0.00	2	66.45	66.90	-2	2,818	-0.07%
2022/06/08	1	65.00	0	0.00	65.10	1	2,778	0.04%
2022/06/01	1	64.30	0	0.00	64.30	1	2,777	0.04%
2022/05/31	1	64.40	1	64.80	64.80	0	2,770	0.00%
2022/05/26	2	62.65	3	62.20	62.30	-1	2,737	-0.04%
2022/05/25	2	62.90	0	0.00	62.90	2	2,730	0.07%
2022/05/23	0	0.00	0.1	63.70	63.70	-0.1	2,731	0.00%
2022/05/19	2	62.70	0	0.00	63.20	2	2,691	0.07%
2022/05/18	0	0.00	1	63.70	63.80	-1	2,675	-0.04%
2022/05/17	1	63.50	0	0.00	63.50	1	2,629	0.04%
2022/05/16	1.6	64.11	0	0.00	63.90	1.6	2,607	0.06%
2022/05/12	0	0.00	2	64.20	63.80	-2	2,565	-0.08%
2022/05/11	3	63.53	0	0.00	62.80	3	2,521	0.12%
2022/05/10	6	61.90	2	62.70	62.70	4	2,476	0.16%
2022/05/09	6	63.38	0	0.00	63.00	6	2,394	0.25%
2022/05/06	13	66.68	1	65.70	65.60	12	2,317	0.52%
2022/05/05	21	72.40	0	0.00	70.10	21	2,151	0.98%
2022/05/03	0	0.00	1	77.30	76.00	-1	1,921	-0.05%
2022/04/29	4	76.90	8.1	77.01	76.70	-4.1	1,867	-0.22%
2022/04/28	2	75.00	2	76.50	75.60	0	1,810	0.00%
2022/04/27	5	75.44	2	75.80	75.00	3	1,731	0.17%
2022/04/26	6	77.35	21	78.01	76.30	-15	1,662	-0.90%
2022/04/25	3	76.03	2	77.10	76.90	1	1,434	0.07%
2022/04/22	0.1	76.80	6	76.65	77.10	-5.9	1,353	-0.44%
2022/04/21	7	74.10	15	74.83	75.90	-8	1,245	-0.64%
2022/04/20	0	0.00	5	73.68	74.10	-5	1,182	-0.42%
2022/04/15	3	71.27	0	0.00	71.10	3	1,185	0.25%
2022/04/13	4	71.83	0	0.00	71.70	4	1,223	0.33%
2022/04/12	2	71.30	0	0.00	71.30	2	1,258	0.16%
2022/04/11	7	72.44	3	72.20	71.80	4	1,281	0.31%
2022/04/07	0	0.00	1	72.10	70.80	-1	1,313	-0.08%
2022/04/06	2	71.25	0	0.00	71.80	2	1,333	0.15%
2022/03/30	1	71.70	2	72.00	71.80	-1	1,531	-0.07%
2022/03/29	0	0.00	10	71.20	70.90	-10	1,529	-0.65%
2022/03/23	1	71.00	3	70.90	71.00	-2	1,611	-0.12%
2022/03/21	0	0.00	3	70.07	70.20	-3	1,849	-0.16%
2022/03/17	0	0.00	1	69.70	69.80	-1	1,949	-0.05%
2022/03/09	0	0.00	1	68.70	69.00	-1	2,072	-0.05%
2022/03/08	1	68.30	0	68.90	67.80	1	2,101	0.05%
2022/03/07	1	69.50	1	69.30	69.30	0	2,094	0.00%
2022/03/02	0	71.50	1	71.50	71.40	-1	2,143	-0.05%
2022/03/01	1	71.70	2	71.70	71.80	-1	2,162	-0.05%
2022/02/25	1	70.80	0	0.00	70.60	1	2,177	0.05%
2022/02/24	2	70.35	0	0.00	70.20	2	2,202	0.09%
2022/02/21	1	73.10	3	73.20	73.10	-2	2,279	-0.09%
2022/02/17	3	73.30	0	0.00	73.70	3	2,401	0.12%
2022/02/15	1	72.80	0	0.00	72.40	1	2,522	0.04%
2022/02/14	0	0.00	1	73.10	73.10	-1	2,694	-0.04%
2022/02/09	0	0.00	1	73.00	73.60	-1	2,866	-0.03%
2022/02/07	0	0.00	2	71.30	71.70	-2	3,126	-0.06%
2022/01/26	0	0.00	0	70.30	70.10	0	3,360	0.00%
2022/01/25	2	69.90	0	0.00	70.00	2	3,443	0.06%
2022/01/24	1	68.50	0	0.00	69.90	1	3,521	0.03%
2022/01/21	7	70.54	0	0.00	69.90	7	3,579	0.20%
2022/01/20	3	71.67	4	71.60	71.60	-1	3,622	-0.03%
2022/01/19	14	72.86	0	0.00	72.60	14	3,750	0.37%
2022/01/18	0	0.00	1	75.20	75.10	-1	3,754	-0.03%
2022/01/17	6	74.58	0	0.00	74.90	6	3,841	0.16%
2022/01/14	2	73.30	1	73.40	73.90	1	3,854	0.03%
2022/01/13	1	73.80	3	74.00	74.40	-2	3,864	-0.05%
2022/01/12	1	73.70	0	0.00	74.50	1	3,863	0.03%
2022/01/11	6	74.22	0	0.00	73.70	6	3,865	0.16%
2022/01/10	1	74.40	2	74.80	74.40	-1	3,855	-0.03%
2022/01/07	1.1	74.98	1	74.40	74.10	0.1	3,836	0.00%
2022/01/06	0	0.00	1	75.50	75.20	-1	3,801	-0.03%
2022/01/04	0	0.00	1	76.20	76.00	-1	3,787	-0.03%
2021/12/30	1	77.70	2	77.95	78.00	-1	3,799	-0.03%
2021/12/28	4	77.40	0	0.00	76.80	4	3,765	0.11%
2021/12/27	7.1	77.97	3	77.83	77.70	4.1	3,700	0.11%
2021/12/20	0.1	75.00	1	74.90	74.80	-1	3,823	-0.02%
2021/12/17	1.2	75.83	1	76.60	75.50	0.2	3,850	0.01%
2021/12/16	2	77.70	4	77.40	77.30	-2	3,896	-0.05%
2021/12/15	5	77.66	8	78.19	78.00	-3	3,940	-0.08%
2021/12/14	5	76.28	0	76.90	76.20	5	3,805	0.13%
2021/12/13	1	75.70	4	75.50	75.40	-3	3,715	-0.08%
2021/12/10	50	74.80	10	74.34	75.00	40	3,698	1.08%
2021/12/09	101.2	75.60	0	0.00	74.80	101.2	3,690	2.74%	大買/鉅額交易
2021/12/08	1	73.70	0	0.00	73.70	1	3,622	0.03%
2021/12/07	1	72.80	0	0.00	72.90	1	3,615	0.03%
2021/12/03	15	73.17	0	0.00	73.20	15	3,594	0.42%
2021/12/01	1	74.20	1	73.90	74.20	0	3,562	0.00%
2021/11/29	1	74.50	0	0.00	74.60	1	3,537	0.03%
2021/11/26	0.1	74.70	0	0.00	75.00	0.1	3,520	0.00%
2021/11/24	10	74.70	0	0.00	75.20	10	3,505	0.29%
2021/11/23	0.1	75.40	1	75.70	75.10	-1	3,493	-0.03%
2021/11/22	2	77.00	1	77.10	77.00	1	3,466	0.03%
2021/11/19	1	75.60	1	75.50	75.80	0	3,419	0.00%
2021/11/17	1	76.00	3	75.87	75.80	-2	3,382	-0.06%
2021/11/16	21	77.15	4	77.20	76.80	17	3,371	0.50%
2021/11/15	11	75.75	3	75.80	75.70	8	3,290	0.24%
2021/11/12	1	74.80	0	0.00	74.50	1	3,234	0.03%
2021/11/11	7	75.74	8	76.08	74.90	-1	3,182	-0.03%
2021/11/10	1	77.90	1	78.00	78.80	0	3,037	0.00%
2021/11/09	0	0.00	1	78.80	79.00	-1	3,011	-0.03%
2021/11/08	1	78.30	3	77.37	77.50	-2	2,964	-0.07%
2021/11/05	0	0.00	3	79.17	79.50	-3	2,890	-0.10%
2021/11/04	6	80.05	4	79.85	79.90	2	2,813	0.07%
2021/11/03	8	79.49	5	79.06	78.20	3	2,662	0.11%
2021/11/02	0	0.00	14	76.60	76.00	-14	2,444	-0.57%
2021/11/01	2	78.45	0.2	78.10	78.60	1.8	2,366	0.08%
2021/10/29	5	77.62	10	77.66	77.50	-5	2,283	-0.22%
2021/10/28	9	77.38	1	78.30	77.50	8	2,244	0.36%
2021/10/27	1	76.80	2	76.40	77.30	-1	2,157	-0.05%
2021/10/26	0	0.00	1	75.40	75.00	-1	2,023	-0.05%
2021/10/25	2	74.15	4	74.75	74.90	-2	2,002	-0.10%
2021/10/18	1	70.00	1	69.90	70.00	0	2,161	0.00%
2021/10/14	3	70.30	0	0.00	70.70	3	2,383	0.13%
2021/10/13	1	70.40	0	0.00	70.40	1	2,500	0.04%
2021/10/12	2	70.85	0	0.00	71.10	2	2,657	0.08%
2021/10/08	0	0.00	3	74.10	74.30	-3	2,827	-0.11%
2021/10/07	1	73.60	1	73.30	73.50	0	3,125	0.00%
2021/10/05	0	0.00	1	72.00	72.00	-1	3,346	-0.03%
2021/09/30	2	71.60	2	72.90	73.10	0	3,391	0.00%
2021/09/29	0	0.00	2	71.60	72.10	-2	3,414	-0.06%
2021/09/28	6	73.17	0	0.00	72.90	6	3,470	0.17%
2021/09/27	0	0.00	1	76.00	74.30	-1	3,501	-0.03%
2021/09/24	3	74.50	0	0.00	74.40	3	3,447	0.09%
2021/09/23	2	74.65	5	74.72	74.20	-3	3,508	-0.09%
2021/09/22	5	74.02	7	74.03	74.90	-2	3,634	-0.06%
2021/09/17	4	71.13	2	72.35	72.50	2	3,556	0.06%
2021/09/16	7	70.77	0	0.00	70.50	7	3,562	0.20%
2021/09/13	1	69.70	0	0.00	69.90	1	3,567	0.03%
2021/09/10	0	0.00	1	70.00	69.70	-1	3,579	-0.03%
2021/09/02	0	0.00	1	71.40	70.30	-1	3,611	-0.03%
2021/09/01	0	0.00	3	71.33	71.40	-3	3,611	-0.08%
2021/08/31	0	0.00	0	73.00	72.40	0	3,594	0.00%
2021/08/30	1	72.30	0	0.00	71.90	1	3,588	0.03%
2021/08/27	0	0.00	5	71.30	71.10	-5	3,572	-0.14%
2021/08/26	0	0.00	1	71.00	70.70	-1	3,566	-0.03%
2021/08/24	7	70.69	0	0.00	70.00	7	3,580	0.20%
2021/08/23	0	0.00	1	69.60	70.50	-1	3,582	-0.03%
2021/08/20	1	67.80	6	68.23	67.80	-5	3,572	-0.14%
2021/08/19	2	68.80	0	0.00	68.10	2	3,555	0.06%
2021/08/18	0	0.00	2	68.35	69.80	-2	3,546	-0.06%
2021/08/17	0	0.00	3	69.93	69.50	-3	3,543	-0.08%
2021/08/13	1	70.50	0	0.00	70.50	1	3,510	0.03%
2021/08/12	6	71.20	0	0.00	71.20	6	3,504	0.17%
2021/08/10	0	0.00	2	72.20	72.90	-2	3,491	-0.06%
2021/08/06	1	72.50	3	72.50	72.50	-2	3,490	-0.06%
2021/08/05	0	0.00	3	73.50	73.30	-3	3,506	-0.09%
2021/08/04	5	74.20	0	0.00	74.20	5	3,582	0.14%
2021/08/03	1	73.40	0	0.00	73.30	1	3,616	0.03%
2021/08/02	0	0.00	0.3	74.60	74.00	-0.3	3,588	-0.01%
2021/07/30	0	74.90	0	0.00	74.20	0	3,582	0.00%
2021/07/29	1	75.70	0	0.00	76.00	1	3,604	0.03%
2021/07/28	1	74.50	3	76.03	76.10	-2	3,565	-0.06%
2021/07/27	1	77.80	6.1	77.82	77.60	-5.1	3,546	-0.14%
2021/07/26	22.3	79.36	6	79.78	79.10	16.3	3,527	0.46%
2021/07/23	5	79.44	10	79.35	78.60	-5	3,487	-0.14%
2021/07/22	1	78.00	6	78.43	79.10	-5	3,545	-0.14%
2021/07/21	14	77.49	4	77.95	76.90	10	3,547	0.28%
2021/07/20	12	78.48	7.2	78.86	79.10	4.8	3,441	0.14%
2021/07/19	4	80.70	0	0.00	80.50	4	3,404	0.12%
2021/07/16	42.1	80.31	17	79.62	79.80	25.1	3,355	0.75%
2021/07/15	17.2	78.95	12	79.10	78.80	5.2	3,200	0.16%
2021/07/14	58	78.71	31	78.63	79.00	27	3,035	0.89%
2021/07/13	8	78.10	11	77.34	77.00	-3	2,727	-0.11%
2021/07/12	1	74.00	4	74.23	74.70	-3	2,556	-0.12%
2021/07/09	1	74.00	3	74.33	74.80	-2	2,564	-0.08%
2021/07/08	6	76.60	2	76.10	75.70	4	2,555	0.16%
2021/07/07	2	75.90	0	0.00	76.30	2	2,540	0.08%
2021/07/06	0	0.00	1	75.70	75.10	-1	2,539	-0.04%
2021/07/05	5	76.84	1	77.30	76.80	4	2,552	0.16%
2021/07/02	8	76.40	3	76.70	76.20	5	2,501	0.20%
2021/07/01	3	76.43	5	75.46	75.40	-2	2,448	-0.08%
2021/06/30	7	76.27	11	76.12	76.00	-4	2,421	-0.17%
2021/06/29	17	75.36	8.3	75.28	76.00	8.7	2,314	0.37%
2021/06/28	1	70.70	2	72.00	72.00	-1	2,112	-0.05%
2021/06/25	0.2	70.70	0	0.00	70.30	0.2	2,080	0.01%
2021/06/24	1	69.00	4	68.50	68.90	-3	2,059	-0.15%
2021/06/23	0	0.00	1	68.30	68.30	-1	2,070	-0.05%
2021/06/22	0.1	67.03	0	0.00	66.90	0.1	2,077	0.00%
2021/06/21	3.1	67.24	0	0.00	67.00	3.1	2,087	0.15%
2021/06/18	0	0.00	3	68.47	68.60	-3	2,109	-0.14%
2021/06/11	3.1	67.81	0	0.00	67.80	3.1	2,299	0.13%
2021/06/10	0	0.00	3	68.50	69.40	-3	2,301	-0.13%
2021/06/09	0	0.00	3	67.20	66.50	-3	2,291	-0.13%
2021/06/08	0.1	66.40	0	0.00	66.20	0.1	2,296	0.00%
2021/06/07	0.1	66.00	0	0.00	66.00	0.1	2,328	0.00%
2021/06/04	0.1	66.30	0	0.00	65.90	0.1	2,346	0.00%
2021/06/03	0.1	66.90	0	0.00	66.60	0.1	2,363	0.00%
2021/06/02	0.1	66.80	2	66.60	66.90	-1.9	2,384	-0.08%
2021/06/01	2.1	67.80	0	0.00	67.50	2.1	2,399	0.09%
2021/05/31	0.1	66.50	0	0.00	66.20	0.1	2,417	0.00%
2021/05/28	0.1	66.70	0	0.00	66.20	0.1	2,431	0.00%
2021/05/27	0.5	65.70	0	0.00	65.60	0.5	2,454	0.02%
2021/05/25	0	0.00	5	64.86	65.00	-5	2,537	-0.20%
2021/05/21	2	64.10	3	64.13	63.90	-1	2,631	-0.04%
2021/05/20	0	0.00	8	62.80	62.90	-8	2,651	-0.30%
2021/05/19	1	63.10	0	0.00	62.50	1	2,681	0.04%
2021/05/18	3	61.90	1	62.50	63.10	2	2,714	0.07%
2021/05/17	7	62.10	1	61.20	61.00	6	2,733	0.22%
2021/05/14	1	64.00	0	0.00	64.30	1	2,711	0.04%
2021/05/13	1	60.70	6	60.68	63.80	-5	2,705	-0.18%
2021/05/12	6	62.18	21	62.66	62.20	-15	2,669	-0.56%
2021/05/11	1	66.90	2	67.30	66.70	-1	2,602	-0.04%
2021/05/10	2	69.90	1	69.20	69.00	1	2,582	0.04%
2021/05/06	3	68.63	0	0.00	68.80	3	2,607	0.12%
2021/05/05	4	70.90	0	0.00	70.10	4	2,577	0.16%
2021/05/04	4	70.80	1	70.10	70.70	3	2,596	0.12%
2021/05/03	1	72.30	2	72.80	72.20	-1	2,631	-0.04%
2021/04/29	2	74.40	1	75.30	74.40	1	2,619	0.04%
2021/04/28	12	76.49	11	76.03	75.90	1	2,652	0.04%
2021/04/27	2	73.85	8	74.25	75.10	-6	2,598	-0.23%
2021/04/26	1	72.50	0	0.00	72.30	1	2,558	0.04%
2021/04/23	10	71.79	0	0.00	72.00	10	2,577	0.39%
2021/04/22	3.5	73.80	0	0.00	72.70	3.5	2,565	0.14%
2021/04/20	1	74.70	0	0.00	74.60	1	2,572	0.04%
2021/04/16	2	74.70	27	75.09	75.00	-25	2,702	-0.92%
2021/04/15	26	73.60	0	0.00	73.70	26	2,689	0.97%
2021/04/14	4	75.03	1	74.80	74.70	3	2,659	0.11%
2021/04/09	0	0.00	8	76.96	76.20	-8	2,928	-0.27%
2021/04/06	0	0.00	3	74.27	73.90	-3	2,893	-0.10%
2021/03/29	0	0.00	0	74.30	74.00	0	2,924	0.00%
2021/03/25	1	73.90	1	74.00	74.00	0	2,942	0.00%
2021/03/22	2	73.40	0	0.00	73.30	2	2,998	0.07%
2021/03/19	0	0.00	1	74.30	74.00	-1	3,033	-0.03%
2021/03/18	1	74.10	5	74.60	74.90	-4	3,033	-0.13%
2021/03/17	40	75.15	0	0.00	74.90	40	3,001	1.33%
2021/03/16	1	75.10	0	0.00	75.20	1	3,058	0.03%
2021/03/10	1	75.00	0	0.00	74.80	1	3,229	0.03%
2021/03/05	6	74.78	0	0.00	74.80	6	3,315	0.18%
2021/03/04	1	75.00	0	0.00	75.00	1	3,344	0.03%
2021/03/03	2	75.60	0	0.00	75.60	2	3,350	0.06%
2021/02/26	7	76.36	1	76.30	76.30	6	3,451	0.17%
2021/02/24	0	0.00	1	79.70	78.50	-1	3,639	-0.03%
2021/02/23	3	78.60	1	77.90	78.10	2	3,625	0.06%
2021/02/22	12	79.25	0	0.00	78.60	12	3,641	0.33%
2021/02/19	2	78.80	0	0.00	79.00	2	3,640	0.05%
2021/02/18	0	0.00	1	77.60	78.90	-1	3,663	-0.03%
2021/02/17	1	76.80	1	77.20	77.40	0	3,699	0.00%
2021/02/04	1	76.10	2	75.90	76.30	-1	3,762	-0.03%
2021/02/01	2	74.60	3	74.60	75.00	-1	4,173	-0.02%
2021/01/29	1	75.60	0	0.00	75.80	1	4,196	0.02%
2021/01/28	1	76.00	0	0.00	76.10	1	4,200	0.02%
2021/01/27	2	75.75	1	76.30	76.40	1	4,221	0.02%
2021/01/26	0	0.00	11	77.20	76.20	-11	4,228	-0.26%
2021/01/25	12	76.45	2	75.00	78.00	10	4,216	0.24%
2021/01/21	2	74.80	0	0.00	74.40	2	4,165	0.05%
2021/01/20	1	75.50	4	75.60	75.30	-3	4,152	-0.07%
2021/01/18	1	76.00	4	76.05	76.40	-3	4,152	-0.07%
2021/01/15	13	78.18	5	78.50	77.20	8	4,118	0.19%
2021/01/14	2	78.65	0	0.00	78.60	2	4,119	0.05%
2021/01/13	2	78.90	0	0.00	78.40	2	4,163	0.05%
2021/01/12	1	80.70	1	78.80	78.90	0	4,152	0.00%
2021/01/11	5	81.12	7	80.77	80.70	-2	4,179	-0.05%
2021/01/07	1	79.20	2	78.80	79.00	-1	4,425	-0.02%
2021/01/06	3	79.87	1	79.70	78.80	2	4,420	0.05%
2021/01/05	0	0.00	5	80.46	80.40	-5	4,365	-0.11%
2021/01/04	23	82.66	26	82.15	81.50	-3	4,336	-0.07%
2020/12/31	2	77.00	1	77.90	77.70	1	4,127	0.02%
2020/12/29	1	77.10	5	77.50	78.10	-4	4,109	-0.10%
2020/12/28	5	77.92	0	0.00	77.80	5	4,111	0.12%
2020/12/25	1	77.00	1	77.80	77.00	0	4,118	0.00%
2020/12/23	0	0.00	3	77.80	77.60	-3	4,157	-0.07%
2020/12/21	0	0.00	1	77.10	77.00	-1	4,341	-0.02%
2020/12/18	1	77.00	0	0.00	77.20	1	4,464	0.02%
2020/12/17	4	78.20	4	78.13	78.70	0	4,486	0.00%
2020/12/16	5	76.60	3	76.70	77.30	2	4,524	0.04%
2020/12/15	3	75.97	1	75.80	75.90	2	4,621	0.04%
2020/12/11	5	77.68	0	0.00	78.10	5	4,859	0.10%
2020/12/10	6	78.12	1	79.10	77.50	5	4,866	0.10%
2020/12/09	1	80.10	1	79.50	79.50	0	4,860	0.00%
2020/12/08	2	79.55	0	0.00	79.50	2	4,881	0.04%
2020/12/07	6	79.93	8	80.18	80.00	-2	4,946	-0.04%
2020/12/04	5	81.00	5	81.32	80.90	0	4,942	0.00%
2020/12/03	7	81.63	12	81.34	81.50	-5	4,982	-0.10%
2020/12/02	1	84.00	1	83.30	83.40	0	5,117	0.00%
2020/12/01	1	82.20	2	82.25	82.30	-1	5,187	-0.02%
2020/11/30	4	83.40	8	82.99	82.70	-4	5,368	-0.07%
2020/11/27	2	83.40	0	0.00	83.20	2	5,568	0.04%
2020/11/26	5	82.98	0	0.00	83.30	5	6,032	0.08%
2020/11/25	0	0.00	7	83.74	83.10	-7	6,291	-0.11%
2020/11/24	15	84.93	9	84.50	84.60	6	6,492	0.09%
2020/11/23	1	83.30	1	83.10	83.10	0	6,702	0.00%
2020/11/20	0	0.00	0.2	82.00	82.10	-0.2	6,788	0.00%
2020/11/19	1.2	80.87	2	81.55	81.80	-0.8	7,057	-0.01%
2020/11/18	1	80.30	7	80.47	80.30	-6	7,306	-0.08%
2020/11/17	4	81.20	6	81.02	80.20	-2	7,399	-0.03%
2020/11/16	1	80.90	2	81.20	80.80	-1	7,421	-0.01%
2020/11/13	0	0.00	3	81.57	81.80	-3	7,428	-0.04%
2020/11/12	2	82.30	1	82.20	80.80	1	7,519	0.01%
2020/11/11	4	82.50	3	82.17	82.00	1	7,531	0.01%
2020/11/10	1	81.20	3	81.83	81.00	-2	7,296	-0.03%
2020/11/09	1	80.00	1	79.40	79.40	0	7,174	0.00%
2020/11/06	1	79.50	1	80.00	79.30	0	7,165	0.00%
2020/11/05	1	78.70	2	79.50	78.70	-1	7,157	-0.01%
2020/11/04	0	0.00	3	78.80	78.80	-3	7,140	-0.04%
2020/11/03	0	0.00	1	76.70	76.60	-1	7,096	-0.01%
2020/11/02	1	74.60	0	0.00	74.60	1	7,073	0.01%
2020/10/30	0	0.00	3	75.67	75.50	-3	7,062	-0.04%
2020/10/29	2	75.00	0	0.00	76.80	2	7,040	0.03%
2020/10/28	5	76.24	5	76.20	76.20	0	7,014	0.00%
2020/10/27	1	75.50	1	78.00	78.50	0	6,982	0.00%
2020/10/26	1	77.30	1	76.10	76.10	0	6,938	0.00%
2020/10/23	1	77.60	0	0.00	77.60	1	6,913	0.01%
2020/10/22	1	76.20	3	77.30	77.40	-2	6,931	-0.03%
2020/10/21	3	77.60	10	78.00	78.10	-7	6,890	-0.10%
2020/10/19	6	81.23	1.1	81.75	80.90	5	6,801	0.07%
2020/10/16	3	80.07	2	81.75	79.70	1	6,727	0.01%
2020/10/15	18.1	80.01	9	78.53	80.10	9.1	6,535	0.14%
2020/10/14	1	74.90	37	74.80	74.90	-36	6,360	-0.57%
2020/10/13	0	0.00	1	76.50	75.60	-1	6,355	-0.02%
2020/10/12	0	0.00	1	76.30	76.30	-1	6,359	-0.02%
2020/10/08	1	76.60	0	0.00	76.60	1	6,367	0.02%
2020/10/07	1	78.40	0	0.00	77.70	1	6,387	0.02%
2020/10/06	0	0.00	4	77.50	77.40	-4	6,384	-0.06%
2020/10/05	1	76.00	0	0.00	76.60	1	6,387	0.02%
2020/09/30	3	75.10	0	0.00	76.40	3	6,386	0.05%
2020/09/29	1	76.60	0	0.00	76.00	1	6,397	0.02%
2020/09/28	12	77.23	1	76.40	77.00	11	6,451	0.17%
2020/09/25	0	0.00	1	74.10	74.60	-1	6,478	-0.02%
2020/09/24	5	77.18	2	77.20	76.60	3	6,380	0.05%
2020/09/23	6	78.82	6	80.13	78.30	0	6,315	0.00%
2020/09/22	2	82.00	0	0.00	81.30	2	6,232	0.03%
2020/09/21	1	83.10	6	83.10	82.80	-5	6,183	-0.08%
2020/09/18	7	83.43	24	83.55	82.70	-17	6,137	-0.28%
2020/09/17	33	83.32	71	83.07	83.90	-38	6,020	-0.63%
2020/09/16	1	80.40	1	79.90	80.10	0	5,739	0.00%
2020/09/15	1	80.90	0	0.00	80.50	1	5,706	0.02%
2020/09/14	1	78.60	3	79.53	79.40	-2	5,699	-0.04%
2020/09/11	0	0.00	2	79.20	79.90	-2	5,627	-0.04%
2020/09/10	1	80.10	0	0.00	79.00	1	5,567	0.02%
2020/09/09	1	80.00	1	78.60	80.70	0	5,474	0.00%
2020/09/08	3	79.80	0	0.00	80.20	3	5,407	0.06%
2020/09/07	35	81.89	8	81.39	79.40	27	5,325	0.51%
2020/09/04	15	82.31	7	82.53	82.70	8	5,167	0.15%
2020/09/03	27	83.70	19	85.29	83.90	8	5,049	0.16%
2020/09/02	41	85.14	16	85.02	85.10	25	4,860	0.51%
2020/09/01	32	83.51	40	84.26	82.50	-8	4,625	-0.17%
2020/08/31	26	81.80	19.1	82.29	82.50	6.9	4,152	0.17%
2020/08/28	9	79.82	40	79.98	79.60	-31	3,880	-0.80%
2020/08/27	4	79.10	11.1	78.12	79.00	-7.1	3,587	-0.20%
2020/08/26	4	75.20	3	76.10	75.80	1	3,223	0.03%
2020/08/25	10	75.57	5	76.04	75.00	5	3,051	0.16%
2020/08/24	1.1	73.81	10	72.80	74.00	-8.9	2,725	-0.33%
2020/08/21	2	70.30	6	69.62	69.70	-4	2,459	-0.16%
2020/08/20	1	64.00	1	64.70	65.80	0	2,365	0.00%
2020/08/18	2	70.25	0	0.00	69.40	2	2,198	0.09%
2020/08/14	0	0.00	2	67.20	67.40	-2	2,008	-0.10%
2020/08/13	2	67.10	2	68.10	67.10	0	2,008	0.00%
2020/08/12	0	0.00	1	67.10	67.10	-1	1,986	-0.05%
2020/08/11	1	66.10	7	64.91	66.10	-6	1,959	-0.31%
2020/08/10	2	65.30	0	0.00	64.80	2	1,945	0.10%
2020/08/07	0	0.00	1	65.50	65.60	-1	1,959	-0.05%
2020/08/06	11	65.21	5	65.44	65.40	6	1,978	0.30%
2020/08/05	7	65.06	0	0.00	65.20	7	2,005	0.35%
2020/08/03	8	64.16	0	0.00	63.80	8	2,058	0.39%
2020/07/31	5	64.10	0	0.00	64.30	5	2,070	0.24%
2020/07/29	10	63.14	0	0.00	62.60	10	2,038	0.49%
2020/07/28	1	63.10	26	62.70	62.50	-25	2,038	-1.23%
2020/07/23	0	0.00	1	65.10	65.10	-1	2,035	-0.05%
2020/07/21	3	65.10	0	0.00	65.00	3	2,035	0.15%
2020/07/20	1	64.90	1	64.50	64.90	0	2,045	0.00%
2020/07/17	9	65.78	0	0.00	65.00	9	2,062	0.44%
2020/07/16	7	65.70	3	66.40	66.50	4	2,076	0.19%
2020/07/15	0	0.00	0.1	65.90	65.90	-0.1	2,070	-0.01%
2020/07/14	4	67.83	0	0.00	68.00	4	2,079	0.19%
2020/07/13	2	69.00	0	0.00	68.70	2	2,052	0.10%
2020/07/10	0	0.00	1.1	68.83	69.10	-1.1	2,071	-0.05%
2020/07/09	1	70.10	3	70.53	70.30	-2	2,067	-0.10%
2020/07/08	1	69.90	1	70.20	70.70	0	2,059	0.00%
2020/07/07	1	70.00	0	0.00	70.40	1	2,043	0.05%
2020/07/06	12	69.48	1	69.70	69.50	11	2,043	0.54%
2020/07/03	1	66.70	1	67.00	67.00	0	2,054	0.00%
2020/07/02	1	66.40	1	66.40	66.90	0	2,083	0.00%
2020/07/01	4	66.55	3	66.07	66.40	1	2,071	0.05%
2020/06/30	1	64.00	0	0.00	64.40	1	2,110	0.05%
2020/06/29	1	62.00	0	0.00	62.40	1	2,124	0.05%
2020/06/24	0	0.00	1	63.40	63.30	-1	2,110	-0.05%
2020/06/23	0	0.00	1	63.80	64.00	-1	2,125	-0.05%
2020/06/22	1	64.60	1	65.00	64.50	0	2,130	0.00%
2020/06/19	1	64.10	0	0.00	63.60	1	2,145	0.05%
2020/06/15	0	0.00	1	63.50	62.20	-1	2,214	-0.05%
2020/06/12	2	62.50	13	62.22	63.20	-11	2,240	-0.49%
2020/06/11	0	0.00	1	64.70	63.90	-1	2,261	-0.04%
2020/06/09	1	66.90	0	0.00	66.80	1	2,355	0.04%
2020/06/08	0	0.00	1	67.10	66.10	-1	2,431	-0.04%
2020/06/05	1	67.00	1	67.00	66.60	0	2,432	0.00%
2020/06/04	0	0.00	2	66.00	66.30	-2	2,422	-0.08%
2020/06/03	0.2	65.40	0	0.00	65.40	0.2	2,409	0.01%
2020/06/01	0	0.00	1	64.30	64.30	-1	2,387	-0.04%
2020/05/28	2	64.70	2	64.55	63.90	0	2,379	0.00%
2020/05/27	0	0.00	1	64.00	64.00	-1	2,367	-0.04%
2020/05/25	1	62.10	0	0.00	62.40	1	2,391	0.04%
2020/05/21	1	63.30	1	63.80	63.90	0	2,472	0.00%
2020/05/19	0	0.00	1	63.20	63.20	-1	2,467	-0.04%
2020/05/18	0	0.00	1	62.30	62.10	-1	2,457	-0.04%
2020/05/15	3	62.53	0	0.00	61.80	3	2,449	0.12%
2020/05/14	2	62.40	1.2	62.78	62.30	0.8	2,428	0.03%
2020/05/13	1	63.40	0	0.00	63.80	1	2,413	0.04%
2020/05/12	2	64.80	1	65.00	64.40	1	2,399	0.04%
2020/05/11	0	0.00	2	65.20	65.60	-2	2,366	-0.08%
2020/05/08	0	0.00	2	62.10	62.00	-2	2,319	-0.09%
2020/05/07	0	0.00	1	62.60	62.40	-1	2,310	-0.04%
2020/05/05	0	0.00	1	61.90	62.40	-1	2,314	-0.04%
2020/05/04	2	61.15	0	0.00	61.50	2	2,313	0.09%
2020/04/30	1	62.20	2	62.25	62.40	-1	2,316	-0.04%
2020/04/29	1	62.00	8	61.73	61.90	-7	2,322	-0.30%
2020/04/28	1	61.30	6	60.27	61.50	-5	2,313	-0.22%
2020/04/27	0	0.00	4	60.03	60.00	-4	2,351	-0.17%
2020/04/22	8	58.26	1	58.50	58.80	7	2,318	0.30%
2020/04/21	5	58.60	0	0.00	57.80	5	2,299	0.22%
2020/04/20	3	60.03	6	60.00	60.50	-3	2,277	-0.13%
2020/04/17	4	61.60	5	60.88	60.20	-1	2,266	-0.04%
2020/04/15	1	61.60	3	61.33	61.50	-2	2,208	-0.09%
2020/04/14	1	60.70	0	0.00	60.10	1	2,184	0.05%
2020/04/09	13	60.43	13	59.33	59.00	0	2,195	0.00%
2020/04/08	6	58.77	4	58.83	58.80	2	2,147	0.09%
2020/04/07	1	55.70	0	0.00	55.60	1	2,060	0.05%
2020/04/06	0	0.00	1	53.40	54.20	-1	2,008	-0.05%
2020/04/01	1	54.40	2	54.75	54.20	-1	1,992	-0.05%
2020/03/31	1	51.60	0	0.00	52.30	1	1,894	0.05%
2020/03/27	9	51.20	3	52.13	51.30	6	1,859	0.32%
2020/03/26	1	51.00	0	0.00	51.50	1	1,842	0.05%
2020/03/25	0	0.00	3	52.40	52.00	-3	1,876	-0.16%
2020/03/24	0	0.00	2	48.80	48.30	-2	1,852	-0.11%
2020/03/23	3	46.63	0	0.00	46.10	3	1,856	0.16%
2020/03/20	0	0.00	1	47.90	49.05	-1	1,842	-0.05%
2020/03/19	7	46.92	0	0.00	45.10	7	1,806	0.39%
2020/03/18	1	50.40	0	0.00	50.10	1	1,746	0.06%
2020/03/17	2.2	52.36	0	0.00	52.10	2.2	1,719	0.13%
2020/03/16	3	57.20	0	0.00	55.50	3	1,688	0.18%
2020/03/13	5	54.82	0	0.00	57.60	5	1,672	0.30%
2020/03/12	2	60.75	0	0.00	60.80	2	1,588	0.13%
2020/03/11	1	67.50	0	0.00	67.30	1	1,505	0.07%
2020/03/10	2	68.20	0	0.00	68.00	2	1,551	0.13%
2020/03/02	0	0.00	3	69.10	68.80	-3	1,592	-0.19%
2020/02/27	1	68.90	0	0.00	69.00	1	1,603	0.06%
2020/02/26	0.1	69.90	0	0.00	69.00	0.1	1,602	0.01%
2020/02/25	3	69.30	0	0.00	69.10	3	1,570	0.19%
2020/02/24	1	71.00	0	0.00	69.50	1	1,523	0.07%
2020/02/20	0	0.00	2	71.90	72.20	-2	1,529	-0.13%
2020/02/18	0	0.00	1	71.70	71.70	-1	1,561	-0.06%
2020/02/13	0	0.00	3	72.77	72.40	-3	1,579	-0.19%
2020/02/12	1	72.30	1	72.10	72.20	0	1,610	0.00%
2020/02/11	0	0.00	2	71.50	71.80	-2	1,647	-0.12%
2020/02/10	1	71.30	1	71.20	70.90	0	1,713	0.00%
2020/02/07	2	71.60	0	0.00	71.10	2	1,783	0.11%
2020/02/05	1	71.10	0	0.00	71.00	1	1,894	0.05%
2020/01/31	2	70.80	0	0.00	70.70	2	2,123	0.09%
2020/01/30	0	0.00	2	70.85	70.10	-2	2,168	-0.09%
2020/01/17	2	75.95	1	76.00	75.60	1	2,197	0.05%
2020/01/14	0	0.00	6	75.55	75.60	-6	2,212	-0.27%
2020/01/08	1	74.00	0	0.00	73.60	1	2,281	0.04%
2020/01/06	2	74.80	0	0.00	74.30	2	2,279	0.09%
2019/12/31	3	75.40	1	75.50	75.50	2	2,270	0.09%
2019/12/30	1	75.50	0	0.00	75.50	1	2,270	0.04%
2019/12/26	1	75.80	0	0.00	75.80	1	2,268	0.04%
2019/12/23	1	75.80	1	75.40	75.30	0	2,369	0.00%
2019/12/20	0	0.00	1	76.20	76.10	-1	2,385	-0.04%
2019/12/19	3	75.90	0	0.00	75.70	3	2,387	0.13%
2019/12/18	0	0.00	1	75.80	75.60	-1	2,390	-0.04%
2019/12/17	1	74.90	1	75.00	75.20	0	2,392	0.00%
2019/12/16	5	74.60	0	0.00	74.60	5	2,422	0.21%
2019/12/12	2	74.90	0	0.00	74.80	2	2,567	0.08%
2019/12/09	2	75.05	0	0.00	74.70	2	2,588	0.08%
2019/12/06	0	0.00	1	75.70	75.50	-1	2,605	-0.04%
2019/12/05	10	76.20	11	75.83	75.80	-1	2,656	-0.04%
2019/12/02	0	0.00	1	74.00	74.50	-1	2,878	-0.03%
2019/11/29	1	74.80	0	0.00	75.00	1	3,123	0.03%
2019/11/28	1	75.50	0	0.00	75.10	1	3,153	0.03%
2019/11/26	1	75.00	2	74.95	75.20	-1	3,164	-0.03%
2019/11/22	2	75.10	0	0.00	75.10	2	3,309	0.06%
2019/11/21	1	74.90	0	0.00	75.10	1	3,321	0.03%
2019/11/20	2	75.45	4	75.13	75.10	-2	3,336	-0.06%
2019/11/19	21	75.22	2.1	75.30	75.20	18.9	3,326	0.57%
2019/11/18	2	74.60	2	74.30	74.30	0	3,307	0.00%
2019/11/15	4	74.05	0	0.00	74.10	4	3,322	0.12%
2019/11/14	0	0.00	0.2	74.70	74.40	-0.2	3,332	-0.01%
2019/11/13	0	0.00	1	75.20	75.10	-1	3,341	-0.03%
2019/11/12	1	74.20	0	0.00	74.20	1	3,370	0.03%
2019/11/11	1	74.20	0	0.00	73.60	1	3,397	0.03%
2019/11/08	2	75.10	0	0.00	75.00	2	3,389	0.06%
2019/11/06	3	75.70	3	75.33	75.80	0	3,349	0.00%
2019/11/05	1	74.50	0	0.00	74.50	1	3,319	0.03%
2019/11/04	3	74.60	0	0.00	74.40	3	3,306	0.09%
2019/11/01	4	75.45	1	74.90	74.90	3	3,263	0.09%
2019/10/31	5.2	76.82	4	76.65	76.00	1.2	3,189	0.04%
2019/10/30	3	77.33	0	0.00	78.10	3	3,079	0.10%
2019/10/29	1	77.40	2	77.55	77.60	-1	3,051	-0.03%
2019/10/28	4	78.63	0	0.00	78.60	4	3,016	0.13%
2019/10/25	3	80.93	2	80.05	80.10	1	2,977	0.03%
2019/10/24	1	80.40	0	0.00	81.10	1	2,963	0.03%
2019/10/23	2	80.80	0	0.00	80.30	2	2,977	0.07%
2019/10/18	0	0.00	1	82.90	81.00	-1	3,026	-0.03%
2019/10/17	1	81.20	0	0.00	81.20	1	2,964	0.03%
2019/10/16	1	80.90	0	0.00	80.60	1	2,954	0.03%
2019/10/14	0	0.00	1	81.60	81.00	-1	2,958	-0.03%
2019/10/08	1	80.90	0	0.00	80.60	1	2,935	0.03%
2019/10/07	1	81.60	0	0.00	81.90	1	2,919	0.03%
2019/10/02	0	0.00	1.3	82.12	82.60	-1.3	2,892	-0.05%
2019/10/01	2	82.25	0	0.00	82.30	2	2,883	0.07%
2019/09/27	1	83.20	1	81.70	81.60	0	2,870	0.00%
2019/09/25	0	0.00	3	83.33	83.80	-3	2,796	-0.11%
2019/09/24	5	83.40	5	83.00	83.00	0	2,801	0.00%
2019/09/23	1	83.00	0	0.00	82.80	1	2,766	0.04%
2019/09/20	0	0.00	1	83.00	83.00	-1	2,772	-0.04%
2019/09/19	2	82.85	3	82.73	82.80	-1	2,758	-0.04%
2019/09/18	0	0.00	3	82.23	81.90	-3	2,777	-0.11%
2019/09/17	7	83.37	6	81.40	81.20	1	2,728	0.04%
2019/09/16	1	81.60	6	81.60	81.80	-5	2,666	-0.19%
2019/09/09	1	80.70	4	81.55	81.50	-3	2,612	-0.11%
2019/09/06	0	0.00	1	82.30	82.10	-1	2,543	-0.04%
2019/09/05	11	81.49	2	81.75	81.90	9	2,451	0.37%
2019/09/04	2	81.45	2.2	81.76	82.00	-0.2	2,365	-0.01%
2019/09/03	14	81.06	21	80.77	80.70	-7	2,259	-0.31%
2019/09/02	2	79.00	0	0.00	79.00	2	1,996	0.10%
2019/08/29	1	78.80	0	0.00	78.80	1	1,932	0.05%
2019/08/28	1	80.60	0	0.00	79.30	1	1,914	0.05%
2019/08/27	0	0.00	2	79.00	79.20	-2	1,862	-0.11%
2019/08/26	1	76.90	1	77.10	77.00	0	1,752	0.00%
2019/08/22	1	77.80	0	0.00	77.80	1	1,743	0.06%
2019/08/21	1	77.70	1	78.10	78.10	0	1,741	0.00%
2019/08/20	0	0.00	1	78.20	77.80	-1	1,728	-0.06%
2019/08/19	4	77.80	0	0.00	77.80	4	1,724	0.23%
2019/08/16	0	0.00	1	78.10	78.00	-1	1,719	-0.06%
2019/08/15	0	0.00	1	77.90	77.90	-1	1,728	-0.06%
2019/08/14	1	78.20	0	0.00	77.90	1	1,708	0.06%
2019/08/13	1	76.50	0	0.00	77.20	1	1,703	0.06%
2019/08/12	1	76.20	2	76.80	76.90	-1	1,729	-0.06%
2019/08/07	2	72.90	1	73.10	73.10	1	1,763	0.06%
2019/08/06	0	0.00	3	74.80	74.80	-3	1,788	-0.17%
2019/08/02	0	0.00	1	77.00	75.80	-1	1,915	-0.05%
2019/08/01	0	0.00	1	78.10	78.20	-1	1,926	-0.05%
2019/07/30	1	79.10	0	0.00	77.60	1	2,021	0.05%
2019/07/26	0	0.00	3	79.40	79.00	-3	2,048	-0.15%
2019/07/25	1	79.20	0	0.00	79.20	1	2,053	0.05%
2019/07/24	0	0.00	3	79.03	78.80	-3	2,081	-0.14%
2019/07/23	0	0.00	4	77.90	77.70	-4	2,090	-0.19%
2019/07/22	2	77.25	1	77.60	77.50	1	2,094	0.05%
2019/07/16	2	76.60	0	0.00	76.30	2	2,181	0.09%
2019/07/15	1	76.30	0	0.00	76.30	1	2,201	0.05%
2019/07/11	0	0.00	4	74.90	75.40	-4	2,337	-0.17%
2019/07/10	0	0.00	1	74.90	75.20	-1	2,481	-0.04%
2019/07/09	1	75.30	0	0.00	75.20	1	2,571	0.04%
2019/07/04	1	74.30	0	0.00	74.40	1	2,641	0.04%
2019/07/03	0	0.00	1	74.20	74.00	-1	2,657	-0.04%
2019/07/02	0	0.00	1	74.40	74.70	-1	2,677	-0.04%
2019/06/27	2	73.00	8	73.18	73.60	-6	2,782	-0.22%
2019/06/26	7	72.27	2	72.85	73.00	5	2,778	0.18%
2019/06/25	10	73.86	3	73.73	72.90	7	2,776	0.25%
2019/06/13	0	0.00	2	70.70	70.70	-2	3,380	-0.06%
2019/06/10	1	70.20	0	0.00	70.50	1	3,491	0.03%
2019/05/29	0	0.00	2	70.00	70.10	-2	3,673	-0.05%
2019/05/28	1	70.00	0	0.00	68.60	1	3,689	0.03%
2019/05/23	0	0.00	1	70.20	70.10	-1	3,829	-0.03%
2019/05/22	1	70.40	0	0.00	70.40	1	3,843	0.03%
2019/05/21	1	69.40	1	67.30	69.50	0	3,853	0.00%
2019/05/17	3	68.43	3	69.60	68.50	0	3,911	0.00%
2019/05/16	0	0.00	6	70.43	69.70	-6	3,894	-0.15%
2019/05/15	7	69.09	0	0.00	69.20	7	3,886	0.18%
2019/05/14	2	68.85	29	68.94	69.30	-27	3,919	-0.69%
2019/05/13	32	72.12	3	71.43	70.20	29	3,910	0.74%
2019/05/10	5	75.08	29	73.00	73.50	-24	3,847	-0.62%
2019/05/09	10	76.72	0	0.00	75.80	10	3,794	0.26%
2019/05/08	8	77.64	0	0.00	77.50	8	3,787	0.21%
2019/05/07	18	78.69	0	0.00	78.70	18	3,763	0.48%
2019/05/06	1	79.50	0	0.00	79.50	1	3,772	0.03%
2019/05/02	0	0.00	1	80.30	80.50	-1	3,808	-0.03%
2019/04/29	0	0.00	106	78.79	78.60	-106	3,962	-2.68%	大賣/鉅額交易
2019/04/26	16	80.19	0	0.00	80.00	16	3,981	0.40%
2019/04/25	40	81.18	0	0.00	80.80	40	3,983	1.00%
2019/04/24	51	81.11	0	0.00	80.80	51	4,000	1.27%
2019/04/23	1	81.80	55	81.95	81.10	-54	4,027	-1.34%
2019/04/22	4	82.40	2	81.60	81.80	2	4,006	0.05%
2019/04/19	55	80.61	0	0.00	80.40	55	3,969	1.39%
2019/04/18	2	80.50	0	0.00	80.10	2	3,974	0.05%
2019/04/17	1	82.00	0	0.00	82.00	1	3,968	0.03%
2019/04/16	4	82.93	2	83.00	83.40	2	3,921	0.05%
2019/04/15	3	82.37	1	82.50	82.80	2	3,849	0.05%
2019/04/12	2	79.85	0	0.00	79.90	2	3,857	0.05%
2019/04/11	1	81.30	16	81.11	79.90	-15	3,945	-0.38%
2019/04/10	3	80.90	0	0.00	80.90	3	4,001	0.07%
2019/04/09	13	81.63	2	81.95	81.60	11	4,012	0.27%
2019/04/08	1	81.10	0	0.00	81.50	1	4,052	0.02%
2019/04/02	1	81.10	4	81.15	81.10	-3	4,059	-0.07%
2019/04/01	2	82.00	1	82.30	82.00	1	4,061	0.02%
2019/03/29	0	0.00	2	80.80	81.00	-2	3,987	-0.05%
2019/03/28	1	80.50	0	0.00	80.50	1	4,008	0.02%
2019/03/27	2	80.75	1	80.80	80.90	1	4,039	0.02%
2019/03/26	3	82.67	2	82.35	81.60	1	4,075	0.02%
2019/03/25	1	80.60	0	0.00	82.10	1	4,063	0.02%
2019/03/22	2	82.80	3	82.30	81.70	-1	4,118	-0.02%
2019/03/21	6	82.75	2	82.70	82.80	4	4,101	0.10%
2019/03/20	1	83.20	1	82.80	82.80	0	4,119	0.00%
2019/03/19	6	81.88	5	81.78	81.70	1	4,097	0.02%
2019/03/18	8	81.08	8	81.46	81.60	0	4,130	0.00%
2019/03/15	1	76.50	0	0.00	76.50	1	3,954	0.03%
2019/03/14	5	77.10	0	0.00	76.70	5	3,935	0.13%
2019/03/12	0	0.00	1	78.70	78.70	-1	3,938	-0.03%
2019/03/11	1	78.80	1	78.60	78.80	0	3,943	0.00%
2019/03/08	1	77.00	0	0.00	78.20	1	4,004	0.02%
2019/03/07	2	78.15	0	0.00	77.70	2	4,032	0.05%
2019/03/04	0	0.00	1	79.00	78.70	-1	4,188	-0.02%
2019/02/27	1	78.70	2	78.60	78.60	-1	4,145	-0.02%
2019/02/26	3	79.37	3	79.07	78.80	0	4,137	0.00%
2019/02/25	0	0.00	2	78.50	78.90	-2	4,080	-0.05%
2019/02/21	0	0.00	1	77.50	77.60	-1	4,007	-0.02%
2019/02/19	2	77.35	0	0.00	77.20	2	3,955	0.05%
2019/02/14	1	76.30	0	0.00	76.10	1	3,842	0.03%
2019/02/13	2	76.65	0	0.00	76.30	2	3,813	0.05%
2019/02/12	1	75.50	2	76.10	75.70	-1	3,760	-0.03%
2019/02/11	2	76.25	3	76.37	76.30	-1	3,724	-0.03%
2019/01/29	3	75.23	0	0.00	74.70	3	3,688	0.08%
2019/01/28	0	0.00	1	76.50	76.20	-1	3,652	-0.03%
2019/01/25	6	76.05	0	0.00	75.60	6	3,646	0.16%
2019/01/24	0	0.00	36	76.61	76.50	-36	3,606	-1.00%
2019/01/23	40	76.65	6	77.17	77.30	34	3,604	0.94%
2019/01/22	2	76.85	0	0.00	75.50	2	3,566	0.06%
2019/01/21	2	77.35	0	0.00	77.50	2	3,489	0.06%
2019/01/18	1	78.20	0	0.00	78.70	1	3,424	0.03%
2019/01/15	2	81.40	2	80.70	81.00	0	3,446	0.00%
2019/01/11	0	0.00	1	80.00	79.60	-1	3,413	-0.03%
2019/01/09	3	80.70	0	0.00	80.60	3	3,377	0.09%
2019/01/04	1	82.90	2	82.05	83.10	-1	3,226	-0.03%
2019/01/03	1	82.70	2	81.95	82.20	-1	3,165	-0.03%
2019/01/02	3	82.67	4	81.00	80.90	-1	3,059	-0.03%
2018/12/28	6	79.57	5	79.90	79.90	1	2,974	0.03%
2018/12/27	0	0.00	3	80.07	79.00	-3	2,964	-0.10%
2018/12/26	0	0.00	14	78.01	77.10	-14	2,902	-0.48%
2018/12/25	1	79.00	2	79.00	78.10	-1	2,887	-0.03%
2018/12/24	16	80.10	0	0.00	80.50	16	2,843	0.56%
2018/12/20	0.2	78.20	0	0.00	78.40	0.2	2,799	0.01%
2018/12/19	0	0.00	20	79.23	78.80	-20	2,767	-0.72%
2018/12/18	3	79.03	3	79.30	78.60	0	2,707	0.00%
2018/12/17	0	0.00	2	81.30	79.10	-2	2,711	-0.07%
2018/12/14	10	80.08	1	79.53	80.90	9	2,682	0.33%
2018/12/12	6	80.40	1	80.80	80.50	5	2,751	0.18%
2018/12/11	11	79.47	1	80.50	80.50	10	2,727	0.37%
2018/12/10	0	0.00	1	77.80	77.30	-1	2,619	-0.04%
2018/12/06	0	0.00	1	77.10	74.20	-1	2,591	-0.04%
2018/12/05	1	77.00	0	0.00	76.80	1	2,574	0.04%
2018/11/30	1	76.40	0	0.00	77.00	1	2,500	0.04%
2018/11/28	4	76.70	6	76.72	77.50	-2	2,469	-0.08%
2018/11/22	0	0.00	2	73.55	73.00	-2	2,257	-0.09%
2018/11/21	1	73.90	0	0.00	73.80	1	2,251	0.04%
2018/11/20	3	74.67	0	0.00	74.00	3	2,246	0.13%
2018/11/08	0	0.00	2	74.00	73.90	-2	2,154	-0.09%
2018/11/07	2	73.00	0	0.00	73.20	2	2,125	0.09%
2018/11/02	0	0.00	1	72.20	72.80	-1	2,116	-0.05%
2018/10/31	4	70.50	0	0.00	72.00	4	2,107	0.19%
2018/10/30	0	0.00	5	67.62	68.80	-5	2,121	-0.24%
2018/10/29	0	0.00	3	68.60	68.90	-3	2,137	-0.14%
2018/10/26	3	73.20	0	0.00	72.60	3	2,098	0.14%
2018/10/25	0	0.00	1	73.60	72.60	-1	2,058	-0.05%
2018/10/24	1	74.00	2	73.55	74.00	-1	2,031	-0.05%
2018/10/17	0	0.00	1	71.00	71.10	-1	1,931	-0.05%
2018/10/09	2	69.90	2	69.40	69.90	0	1,985	0.00%
2018/09/28	1	74.20	0	0.00	74.10	1	2,032	0.05%
2018/09/21	1	75.10	1	75.10	75.10	0	1,938	0.00%
2018/09/20	1	74.40	13	74.15	74.10	-12	1,904	-0.63%
2018/09/19	6	73.52	6	72.60	72.60	0	1,830	0.00%
2018/09/18	15	74.39	3	74.90	74.10	12	1,753	0.68%
2018/09/13	1	68.50	0	0.00	68.10	1	1,496	0.07%
2018/09/12	2	68.50	0	0.00	69.00	2	1,486	0.13%
2018/09/03	0	68.50	0	0.00	68.00	0	1,313	0.00%
2018/08/31	1	68.50	0	0.00	68.60	1	1,349	0.07%
2018/08/27	0	0.00	1	67.70	68.50	-1	1,384	-0.07%
2018/08/24	1	69.00	0	0.00	67.30	1	1,427	0.07%
2018/08/23	1	68.30	0	0.00	68.50	1	1,420	0.07%
2018/08/20	1	69.40	0	0.00	68.10	1	1,419	0.07%
2018/08/15	0	0.00	3	71.33	71.00	-3	1,408	-0.21%
2018/08/14	2	72.10	0	0.00	72.10	2	1,454	0.14%
2018/08/13	1	71.10	0	0.00	72.00	1	1,495	0.07%
2018/08/10	0	0.00	1	74.20	73.90	-1	1,479	-0.07%
2018/08/09	0	0.00	2	73.80	73.80	-2	1,477	-0.14%
2018/08/08	4	78.93	0	0.00	79.00	4	1,469	0.27%
2018/08/07	1	78.40	0	0.00	78.90	1	1,462	0.07%
2018/08/06	1	80.10	1	80.60	79.10	0	1,475	0.00%
2018/08/03	0	0.00	2	78.70	79.00	-2	1,436	-0.14%
2018/07/18	2	77.30	2	77.80	77.60	0	1,464	0.00%
2018/07/11	0	0.00	3	74.60	73.70	-3	1,514	-0.20%
2018/07/10	2	74.00	0	0.00	74.80	2	1,533	0.13%
2018/07/09	1	74.40	0	0.00	74.40	1	1,534	0.07%
2018/07/06	0	0.00	1	72.60	73.90	-1	1,524	-0.07%
2018/06/21	1	72.30	0	0.00	72.30	1	1,626	0.06%
2018/06/14	0	0.00	2	73.30	73.50	-2	1,642	-0.12%
2018/06/12	1	73.30	0	0.00	73.70	1	1,682	0.06%
2018/06/11	2	74.05	0	0.00	74.00	2	1,694	0.12%
2018/06/08	3	75.00	3	74.70	74.50	0	1,697	0.00%
2018/06/04	0.9	73.90	2	73.75	73.90	-1.1	1,713	-0.06%
2018/06/01	1	72.40	4	73.43	72.80	-3	1,727	-0.17%
2018/05/30	0	0.00	1	70.60	70.50	-1	1,748	-0.06%
2018/05/29	0	0.00	6	71.68	71.50	-6	1,757	-0.34%
2018/05/25	1	71.00	0	0.00	71.50	1	1,784	0.06%
2018/05/24	3	70.87	0	0.00	70.80	3	1,787	0.17%
2018/05/22	0	0.00	1	70.40	69.70	-1	1,782	-0.06%
2018/05/21	4	70.50	1	69.00	71.50	3	1,742	0.17%
2018/05/16	1	66.80	0	0.00	66.90	1	1,707	0.06%
2018/05/14	0	0.00	1	66.10	66.10	-1	1,692	-0.06%
2018/05/11	1	66.00	0	0.00	66.10	1	1,676	0.06%
2018/05/10	2	66.20	5	66.30	66.00	-3	1,672	-0.18%
2018/05/08	1	68.20	0	0.00	68.10	1	1,622	0.06%
2018/05/02	6	70.32	0	0.00	70.40	6	1,636	0.37%
2018/04/26	0	0.00	2	69.30	67.70	-2	1,656	-0.12%
2018/04/20	2	69.75	2	70.50	69.00	0	1,594	0.00%
2018/04/19	1	71.60	0	0.00	71.40	1	1,519	0.07%
2018/04/13	1	76.00	1	75.90	75.90	0	1,416	0.00%
2018/04/10	0	0.00	2	76.80	76.60	-2	1,465	-0.14%
2018/04/02	3	79.20	2	79.80	79.00	1	1,435	0.07%
2018/03/31	1	77.70	0	0.00	77.70	1	1,402	0.07%
2018/03/27	1	77.60	0	0.00	76.90	1	1,353	0.07%
2018/03/23	0	0.00	3	76.90	77.50	-3	1,326	-0.23%
2018/03/22	1	78.90	0	0.00	78.30	1	1,314	0.08%
2018/03/12	1	79.00	0	0.00	78.80	1	1,181	0.08%
2018/03/09	1	79.30	0	0.00	78.90	1	1,177	0.08%
2018/03/07	2	78.35	0	0.00	78.00	2	1,145	0.17%
2018/03/02	1	79.70	0	0.00	79.70	1	1,062	0.09%
2018/03/01	1	81.10	0	0.00	80.10	1	1,068	0.09%
2018/02/26	1	81.60	0	0.00	81.30	1	1,080	0.09%
2018/02/06	0	0.00	7	82.20	81.30	-7	1,120	-0.62%
2018/02/05	4	84.40	0	0.00	84.20	4	1,104	0.36%
2018/01/30	1	86.10	0	0.00	85.80	1	1,157	0.09%
2018/01/29	0	0.00	1	87.40	86.60	-1	1,152	-0.09%
2018/01/24	0	0.00	11	87.36	88.20	-11	1,161	-0.95%
2018/01/23	0	0.00	0	86.80	86.90	0	1,152	0.00%
2018/01/16	7	86.87	0	0.00	86.30	7	1,157	0.60%
2018/01/11	1	84.90	0	0.00	84.80	1	1,224	0.08%
2018/01/04	2	88.20	0	0.00	89.10	2	1,282	0.16%
2018/01/03	1	86.30	0	0.00	87.20	1	1,247	0.08%