啟碁 (6285)-群益金鼎-永和券商分點個股進出

台股 » 個股 » 啟碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

啟碁

(6285)

可現股當沖

股價
147.0
漲跌
▼1.0
漲幅
-0.68%
成交量
6,597張
產業
上市通信網路類股
1054人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

啟碁 (6285)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	3	148.67	147.00	-3	7,575	-0.04%
2024/04/18	12	146.75	0	0.00	148.00	12	7,514	0.16%
2024/04/17	10	146.90	1	151.50	146.50	9	7,501	0.12%
2024/04/16	12	149.50	13.1	151.25	149.50	-1.1	7,463	-0.01%
2024/04/12	2	154.75	0	0.00	154.50	2	7,427	0.03%
2024/04/10	0.1	157.00	0	0.00	156.50	0.1	7,416	0.00%
2024/04/09	1.5	157.33	1	156.00	156.50	0.5	7,438	0.01%
2024/04/08	2	158.25	2	156.00	157.50	0	7,469	0.00%
2024/04/03	0	0.00	3	156.00	157.50	-3	7,497	-0.04%
2024/04/01	1.4	155.37	1	156.50	155.50	0.4	7,568	0.00%
2024/03/29	6	153.25	6	154.00	155.00	0	7,680	0.00%
2024/03/28	2	156.25	11	156.95	154.50	-9	7,549	-0.12%
2024/03/27	0	0.00	4	154.50	156.00	-4	7,564	-0.05%
2024/03/26	3	151.00	1	149.50	149.50	2	7,667	0.03%
2024/03/22	0	0.00	3	154.17	154.00	-3	7,977	-0.04%
2024/03/21	19	153.55	5.5	153.91	153.50	13.5	8,085	0.17%
2024/03/20	4	159.63	5	162.01	157.50	-1	8,114	-0.01%
2024/03/19	3	158.69	9	160.56	161.00	-6	8,335	-0.07%
2024/03/18	3	155.00	3	157.00	157.50	0	8,815	0.00%
2024/03/15	3	155.83	6	156.83	154.50	-3	9,454	-0.03%
2024/03/14	13	159.00	14	158.71	155.50	-1	9,679	-0.01%
2024/03/13	2	154.50	20	155.20	156.00	-18	9,453	-0.19%
2024/03/12	2.2	147.27	6	149.50	150.00	-3.8	9,228	-0.04%
2024/03/11	0	0.00	0.1	144.50	143.00	-0.1	9,176	0.00%
2024/03/08	14	146.57	3.1	146.19	143.50	10.9	9,265	0.12%
2024/03/07	16	152.28	1.1	150.09	150.00	14.9	9,434	0.16%
2024/03/06	1	157.50	1	156.00	154.50	0	9,335	0.00%
2024/03/05	3	156.33	4	155.88	157.00	-1	9,277	-0.01%
2024/03/04	1	157.50	8.6	156.85	156.50	-7.6	9,228	-0.08%
2024/03/01	0	0.00	0.1	153.00	152.50	-0.1	9,124	0.00%
2024/02/29	0	0.00	3	153.83	153.50	-3	9,171	-0.03%
2024/02/27	6	155.58	6.1	154.22	153.00	-0.1	9,163	0.00%
2024/02/26	5	156.30	3	157.33	156.00	2	9,082	0.02%
2024/02/23	13	157.04	18.2	157.29	156.00	-5.2	9,025	-0.06%
2024/02/22	8	153.00	14.6	154.72	156.50	-6.6	8,926	-0.07%
2024/02/21	2	145.75	2	147.00	146.00	0	8,662	0.00%
2024/02/20	3	146.00	1	147.00	145.50	2	8,678	0.02%
2024/02/19	3.4	146.59	29	145.76	147.00	-25.6	8,706	-0.29%
2024/02/15	3	141.50	0	0.00	141.50	3	8,689	0.03%
2024/02/05	3.1	141.67	0	0.00	141.50	3.1	8,698	0.04%
2024/02/02	2	143.25	0.1	142.50	144.00	2	8,721	0.02%
2024/02/01	1	144.00	1.1	142.68	144.00	-0.1	8,882	0.00%
2024/01/31	16.1	142.54	1.7	144.29	143.00	14.3	8,922	0.16%
2024/01/30	1.1	144.05	0	0.00	144.00	1.1	8,981	0.01%
2024/01/26	12	143.25	0	0.00	144.50	12	9,440	0.13%
2024/01/25	1	146.50	1	146.00	145.50	0	9,529	0.00%
2024/01/24	1.5	147.67	1	147.00	146.50	0.5	9,653	0.01%
2024/01/23	2.2	147.27	19	147.79	148.50	-16.8	9,692	-0.17%
2024/01/22	12	143.63	11	146.05	143.50	1	9,638	0.01%
2024/01/19	37.1	143.90	19.1	145.94	143.00	18	9,513	0.19%
2024/01/18	1	151.50	1	148.00	150.00	0	9,211	0.00%
2024/01/17	1	156.50	2	154.00	151.50	-1	9,237	-0.01%
2024/01/16	1.4	156.63	4.1	155.59	156.50	-2.7	9,180	-0.03%
2024/01/15	0	0.00	11	152.09	152.50	-11	9,096	-0.12%
2024/01/12	1	149.50	1	148.50	148.50	0	9,105	0.00%
2024/01/11	4.1	150.25	2	150.50	150.00	2.1	9,118	0.02%
2024/01/10	2	149.25	1	150.01	149.50	1	9,189	0.01%
2024/01/09	0	0.00	2	152.50	151.00	-2	9,200	-0.02%
2024/01/05	1	152.50	0	0.00	152.50	1	9,354	0.01%
2024/01/04	0	0.00	1	154.50	152.50	-1	9,493	-0.01%
2024/01/03	0	0.00	1	156.50	155.00	-1	9,529	-0.01%
2024/01/02	2	156.75	3.1	157.00	157.50	-1.1	9,552	-0.01%
2023/12/29	12	157.04	2	157.25	156.00	10	9,585	0.10%
2023/12/28	3.1	158.02	1.4	160.24	159.00	1.7	9,660	0.02%
2023/12/27	1	156.00	10	157.85	158.50	-9	9,767	-0.09%
2023/12/26	17	156.32	2	156.50	157.50	15	9,812	0.15%
2023/12/25	0	0.00	2	154.00	152.50	-2	9,759	-0.02%
2023/12/22	2	153.00	8.1	156.30	153.00	-6.1	9,851	-0.06%
2023/12/21	3.1	153.94	4	153.38	152.00	-0.9	9,821	-0.01%
2023/12/20	20.2	156.70	11	156.69	156.50	9.2	9,718	0.09%
2023/12/19	9	158.00	16	158.65	157.00	-7	9,785	-0.07%
2023/12/18	20.2	165.48	7	165.29	164.00	13.1	9,908	0.13%
2023/12/15	7	165.29	10.2	165.90	165.50	-3.2	9,963	-0.03%
2023/12/14	24	168.42	26	167.31	167.50	-2	10,063	-0.02%
2023/12/13	31	165.47	47.9	165.34	167.00	-16.9	9,718	-0.17%
2023/12/12	12.1	157.64	23.2	157.44	155.50	-11.1	9,115	-0.12%
2023/12/11	18	147.45	11.2	147.94	149.50	6.9	8,624	0.08%
2023/12/08	0	0.00	4.1	140.10	140.50	-4.1	8,481	-0.05%
2023/12/07	1	137.50	1.1	138.40	136.50	-0.1	8,494	0.00%
2023/12/06	1	138.00	0	138.50	138.00	1	8,719	0.01%
2023/12/05	6	138.50	2.1	138.47	139.50	3.9	8,880	0.04%
2023/12/04	8	140.25	9	142.22	139.50	-1	9,074	-0.01%
2023/12/01	0	138.00	0	0.00	136.50	0	9,253	0.00%
2023/11/29	2	137.00	3	137.67	138.00	-1	9,383	-0.01%
2023/11/28	1	135.00	2	135.25	136.50	-1	9,572	-0.01%
2023/11/27	5	133.70	2	133.00	133.00	3	9,809	0.03%
2023/11/24	12.1	137.00	3.2	137.50	136.50	8.9	9,961	0.09%
2023/11/22	3	142.50	5	143.50	143.00	-2	10,299	-0.02%
2023/11/21	1	143.00	15.3	142.58	143.00	-14.3	10,447	-0.14%
2023/11/20	0	0.00	7	138.00	138.00	-7	10,759	-0.07%
2023/11/17	4.1	136.65	0	0.00	136.50	4.1	11,114	0.04%
2023/11/16	0.1	136.00	3.1	138.68	139.00	-3	11,374	-0.03%
2023/11/15	0	0.00	4	138.00	136.00	-4	11,832	-0.03%
2023/11/14	2	138.00	2	138.50	138.00	0	12,056	0.00%
2023/11/13	1	137.00	1	139.00	138.00	0	12,445	0.00%
2023/11/10	2	139.25	17	138.94	137.00	-15	12,513	-0.12%
2023/11/09	7.1	138.77	11	138.36	137.00	-3.9	12,633	-0.03%
2023/11/08	2.2	137.78	1	139.50	139.00	1.2	12,625	0.01%
2023/11/07	2.3	137.92	3	138.50	138.00	-0.7	12,873	-0.01%
2023/11/06	11	139.09	5	140.80	138.50	6	13,040	0.05%
2023/11/03	11.2	137.43	8	137.81	139.00	3.2	13,068	0.02%
2023/11/02	1	133.00	8.2	134.52	135.50	-7.2	13,063	-0.06%
2023/11/01	4.1	120.95	2	123.00	123.50	2.1	13,255	0.02%
2023/10/31	0	0.00	1.3	128.70	127.50	-1.3	13,408	-0.01%
2023/10/30	3	132.17	2	132.50	132.00	1	14,000	0.01%
2023/10/27	0.1	129.00	0	0.00	129.00	0.1	14,755	0.00%
2023/10/25	1	132.50	1	133.00	132.50	0	15,221	0.00%
2023/10/24	2.1	126.14	0	0.00	128.00	2.1	15,214	0.01%
2023/10/23	0.1	126.29	1	125.50	125.50	-0.9	15,297	-0.01%
2023/10/20	0.2	125.50	0	0.00	126.00	0.2	15,468	0.00%
2023/10/19	2	126.25	0.2	126.50	128.00	1.9	15,625	0.01%
2023/10/18	7	127.93	9.5	126.38	126.00	-2.5	15,792	-0.02%
2023/10/17	2	132.25	2	131.75	130.00	0	15,881	0.00%
2023/10/16	5	132.60	2.2	130.09	130.00	2.8	16,291	0.02%
2023/10/13	4.1	136.73	17	136.06	135.50	-12.9	16,830	-0.08%
2023/10/12	5	131.80	2.1	131.79	133.00	2.9	17,006	0.02%
2023/10/11	8.1	128.52	8	129.00	128.00	0.1	17,182	0.00%
2023/10/06	3	130.50	3	130.00	130.00	0	17,736	0.00%
2023/10/05	3.1	131.02	1	132.00	130.00	2.1	18,185	0.01%
2023/10/04	3	130.33	3	130.67	130.50	0	18,717	0.00%
2023/10/03	10	134.70	6.1	133.65	133.00	3.9	19,190	0.02%
2023/10/02	6	137.50	2	137.00	137.00	4	19,328	0.02%
2023/09/28	8	136.81	7	138.57	138.00	1	19,577	0.01%
2023/09/27	9	135.89	10	137.00	137.00	-1	20,119	0.00%
2023/09/26	3	140.67	2.2	140.43	139.00	0.8	20,268	0.00%
2023/09/25	6	140.58	4	141.50	141.00	2	20,610	0.01%
2023/09/22	18.3	137.90	7	138.93	139.00	11.3	20,672	0.05%
2023/09/21	7	140.43	8	139.63	138.00	-1	20,718	0.00%
2023/09/20	18	149.64	12	150.58	148.00	6	20,613	0.03%
2023/09/19	8	151.25	5	151.70	154.00	3	20,440	0.01%
2023/09/18	1	143.50	4.5	147.01	147.00	-3.5	20,130	-0.02%
2023/09/15	3	147.00	5	146.20	147.00	-2	20,113	-0.01%
2023/09/14	9	145.06	10	144.65	146.50	-1	20,058	-0.01%
2023/09/13	8.1	138.74	12	139.58	140.00	-3.9	19,997	-0.02%
2023/09/12	1	142.00	1	142.50	142.00	0	19,843	0.00%
2023/09/11	4	143.38	5	142.60	142.00	-1	19,768	-0.01%
2023/09/08	3	142.00	2	140.00	143.00	1	19,591	0.01%
2023/09/07	6	142.25	9	142.06	142.00	-3	19,493	-0.02%
2023/09/06	16	139.63	24.2	138.44	140.50	-8.2	19,252	-0.04%
2023/09/05	5	131.70	6.1	132.34	132.00	-1.1	18,930	-0.01%
2023/09/04	4	129.38	3	129.83	130.00	1	19,147	0.01%
2023/09/01	14	131.64	4	130.88	129.50	10	19,178	0.05%
2023/08/31	5	133.60	7	133.29	134.00	-2	19,038	-0.01%
2023/08/30	3	130.50	4	130.63	131.00	-1	18,829	-0.01%
2023/08/29	11	130.18	21	130.55	130.50	-10	18,716	-0.05%
2023/08/28	28	128.09	8	127.75	128.00	20	18,495	0.11%
2023/08/25	19	124.84	34	128.22	128.00	-15	18,358	-0.08%
2023/08/24	32	130.44	35	130.20	127.50	-3	18,178	-0.02%
2023/08/23	12	126.75	20	127.03	127.00	-8	17,756	-0.05%
2023/08/22	14	124.21	7	123.71	123.00	7	17,452	0.04%
2023/08/21	10	123.95	33	122.70	124.00	-23	17,223	-0.13%
2023/08/18	38.1	121.35	24	119.08	117.50	14.1	16,720	0.08%
2023/08/17	13	119.77	15.1	122.04	123.00	-2.1	16,510	-0.01%
2023/08/16	4	117.50	7	116.64	118.50	-3	16,129	-0.02%
2023/08/15	7	117.21	7	117.29	117.50	0	16,085	0.00%
2023/08/14	6	117.67	3	118.17	118.00	3	16,066	0.02%
2023/08/11	5	118.60	11	119.86	119.00	-6	16,117	-0.04%
2023/08/10	6	117.00	5	116.70	115.50	1	15,880	0.01%
2023/08/09	7	117.79	12	117.46	118.00	-5	15,674	-0.03%
2023/08/08	17	120.59	9.7	118.90	118.00	7.3	15,831	0.05%
2023/08/07	17	118.47	22	118.55	120.50	-5	15,971	-0.03%
2023/08/04	23.1	116.15	25	117.00	118.00	-2	15,753	-0.01%
2023/08/02	50	117.70	24	115.38	113.50	26	15,506	0.17%
2023/08/01	28	117.93	40.1	118.72	120.00	-12.1	14,885	-0.08%
2023/07/31	12.2	112.99	12	113.75	111.50	0.1	14,092	0.00%
2023/07/28	1	108.00	0	0.00	109.50	1	13,660	0.01%
2023/07/27	2	108.75	0	0.00	108.00	2	13,657	0.01%
2023/07/26	1.2	108.32	10	107.40	107.50	-8.8	13,667	-0.06%
2023/07/25	5.1	110.09	3	110.50	109.00	2.1	13,617	0.02%
2023/07/24	6.1	111.52	5	111.10	112.00	1	13,484	0.01%
2023/07/21	13	108.38	15	109.37	109.00	-2	13,341	-0.01%
2023/07/20	8	110.31	2	110.25	109.00	6	13,231	0.05%
2023/07/19	10.1	112.62	11	115.64	110.00	-0.9	13,099	-0.01%
2023/07/18	22	120.34	28.7	122.42	117.00	-6.7	12,825	-0.05%
2023/07/17	2	117.75	1	119.00	118.00	1	12,373	0.01%
2023/07/14	6	116.08	6	118.33	117.00	0	12,227	0.00%
2023/07/13	68	119.48	62.8	116.96	115.50	5.2	12,008	0.04%
2023/07/12	43.1	117.81	41	115.90	116.00	2.1	11,570	0.02%
2023/07/11	21	118.74	27	117.85	121.00	-6	11,305	-0.05%
2023/07/10	49	110.36	41.5	112.25	113.00	7.5	10,783	0.07%
2023/07/07	19.3	108.00	13	108.31	107.00	6.3	10,256	0.06%
2023/07/06	7.1	107.16	4	108.00	107.50	3.1	10,042	0.03%
2023/07/05	16	107.78	21	108.76	106.00	-5	9,920	-0.05%
2023/07/04	8	101.66	8	101.44	103.50	0	9,357	0.00%
2023/07/03	7	100.73	12	99.94	102.50	-5	9,283	-0.05%
2023/06/30	9.2	96.15	6	96.03	95.30	3.2	9,204	0.03%
2023/06/29	12	96.59	13	97.52	96.50	-1	9,636	-0.01%
2023/06/28	13	95.67	3	95.87	94.30	10	9,437	0.11%
2023/06/27	2	93.10	1	93.19	92.60	1	9,333	0.01%
2023/06/26	1	93.80	0	0.00	93.30	1	9,400	0.01%
2023/06/21	0.1	94.40	0	94.50	94.20	0	9,396	0.00%
2023/06/20	0	0.00	5	94.52	95.10	-5	9,327	-0.05%
2023/06/19	2	95.60	0	0.00	95.60	2	9,248	0.02%
2023/06/16	2	93.00	5	93.44	94.00	-3	9,060	-0.03%
2023/06/15	6	92.43	1	92.10	92.60	5	8,933	0.06%
2023/06/14	2	92.30	0	0.00	92.50	2	8,870	0.02%
2023/06/13	2	90.95	6	91.57	91.80	-4	8,846	-0.05%
2023/06/12	7	91.61	1	91.69	91.00	6	8,776	0.07%
2023/06/09	4	90.43	3	90.37	90.30	1	8,679	0.01%
2023/06/08	8	90.98	6	92.48	90.00	2	8,604	0.02%
2023/06/07	11	88.61	3	89.17	90.10	8	8,341	0.10%
2023/06/06	0.9	87.60	10	87.40	87.40	-9.1	8,317	-0.11%
2023/06/05	2	88.45	1	88.60	88.50	1	8,349	0.01%
2023/06/02	1.2	87.92	1	88.60	88.50	0.2	8,443	0.00%
2023/06/01	0	0.00	2	88.05	88.30	-2	8,382	-0.02%
2023/05/31	0	0.00	0	88.20	87.50	0	8,357	0.00%
2023/05/30	4	87.48	2	88.30	87.30	2	8,287	0.02%
2023/05/29	2	87.65	8	87.28	87.50	-6	8,284	-0.07%
2023/05/26	1	85.90	0	0.00	86.00	1	8,246	0.01%
2023/05/25	2	84.75	2	85.20	85.50	0	8,211	0.00%
2023/05/23	0.1	85.17	0	0.00	84.80	0.1	8,214	0.00%
2023/05/22	2	84.90	0	0.00	85.20	2	8,177	0.02%
2023/05/19	3	84.37	2	84.50	84.10	1	8,144	0.01%
2023/05/18	2.1	84.60	1	84.90	84.30	1.1	8,123	0.01%
2023/05/17	3.1	84.30	0	0.00	84.10	3.1	8,018	0.04%
2023/05/16	2	86.30	6	86.20	86.60	-4	7,848	-0.05%
2023/05/15	5.1	84.14	0	0.00	84.40	5.1	7,823	0.07%
2023/05/12	10.2	82.85	6	84.02	84.10	4.2	7,828	0.05%
2023/05/11	13.1	86.25	1	91.70	85.80	12.1	7,519	0.16%
2023/05/10	0	0.00	2	97.15	95.30	-2	7,054	-0.03%
2023/05/09	0	0.00	20	95.20	95.80	-20	7,014	-0.29%
2023/05/08	1	97.00	0	0.00	97.00	1	6,966	0.01%
2023/05/05	20	95.30	3	94.97	95.30	17	6,981	0.24%
2023/05/04	2	93.90	0	0.00	95.60	2	7,035	0.03%
2023/05/03	0	0.00	0	95.60	94.70	0	7,062	0.00%
2023/05/02	4	94.45	2	94.95	94.90	2	7,062	0.03%
2023/04/28	1	92.60	0	0.00	92.40	1	7,018	0.01%
2023/04/27	10.1	90.70	0	91.20	90.90	10.1	6,958	0.15%
2023/04/26	2	90.95	0	0.00	91.30	2	6,898	0.03%
2023/04/25	1.3	90.11	0	0.00	90.00	1.3	6,846	0.02%
2023/04/24	1.2	92.78	0	0.00	92.30	1.2	6,757	0.02%
2023/04/21	2.8	93.07	0.4	95.00	92.50	2.4	6,713	0.04%
2023/04/20	1.2	97.55	3	97.67	97.10	-1.8	6,542	-0.03%
2023/04/19	5	99.74	7	100.23	100.50	-2	6,415	-0.03%
2023/04/18	4	98.95	2	99.70	97.70	2	6,253	0.03%
2023/04/17	2.4	99.08	9	99.73	98.60	-6.6	6,160	-0.11%
2023/04/14	3.1	99.10	14	98.78	99.20	-10.9	5,981	-0.18%
2023/04/13	8.6	96.42	4	96.93	95.90	4.6	5,721	0.08%
2023/04/12	5.3	98.23	0	0.00	98.50	5.3	5,627	0.09%
2023/04/11	7.4	98.87	11	98.70	98.40	-3.6	5,599	-0.06%
2023/04/10	1	102.00	1	99.50	99.30	0	5,571	0.00%
2023/04/07	2	100.50	4	100.23	99.90	-2	5,358	-0.04%
2023/04/06	5	101.70	2	101.75	101.00	3	5,321	0.06%
2023/03/31	33	103.45	21.2	104.09	103.50	11.8	5,153	0.23%
2023/03/30	10	100.21	18	100.94	103.50	-8	4,796	-0.17%
2023/03/29	4	93.15	7	93.30	94.40	-3	4,239	-0.07%
2023/03/28	4	93.10	5	91.34	91.70	-1	4,164	-0.02%
2023/03/27	3	91.47	5	92.14	92.80	-2	3,977	-0.05%
2023/03/24	0	0.00	3	90.10	89.60	-3	3,857	-0.08%
2023/03/21	0	0.00	2	87.85	88.00	-2	3,876	-0.05%
2023/03/20	0	86.30	2	87.30	87.10	-2	3,888	-0.05%
2023/03/17	1	86.60	0	0.00	86.60	1	4,046	0.02%
2023/03/16	2.1	86.77	0	0.00	86.00	2.1	4,090	0.05%
2023/03/15	0	0.00	2	88.65	88.50	-2	4,156	-0.05%
2023/03/14	3	87.40	3	87.80	87.80	0	4,240	0.00%
2023/03/13	5	85.50	2	86.55	88.20	3	4,439	0.07%
2023/03/10	7	87.97	4	87.90	86.50	3	4,534	0.07%
2023/03/09	4	89.05	2	89.95	88.40	2	4,924	0.04%
2023/03/08	4	89.03	4	89.65	88.70	0	4,935	0.00%
2023/03/07	6	89.12	8	89.36	89.40	-2	4,936	-0.04%
2023/03/06	2	86.60	2	86.85	87.30	0	4,812	0.00%
2023/03/02	1	84.70	2	84.80	84.50	-1	4,929	-0.02%
2023/03/01	2	82.40	4	82.70	84.30	-2	5,100	-0.04%
2023/02/23	0	0.00	4	84.40	84.30	-4	5,084	-0.08%
2023/02/22	4	83.90	1	84.70	84.20	3	5,100	0.06%
2023/02/21	2	85.20	1	86.20	85.20	1	5,137	0.02%
2023/02/20	1	86.90	1	87.00	86.30	0	5,182	0.00%
2023/02/16	0	0.00	0.4	87.60	87.60	-0.4	5,321	-0.01%
2023/02/15	2	87.15	2	86.60	86.30	0	5,661	0.00%
2023/02/14	6	86.60	1	86.90	86.70	5	6,298	0.08%
2023/02/13	4	84.00	5	84.90	86.20	-1	6,363	-0.02%
2023/02/10	3	83.63	2	83.50	83.30	1	6,404	0.02%
2023/02/09	1	85.40	0	0.00	85.20	1	6,464	0.02%
2023/02/08	2	86.40	0.2	85.80	85.70	1.8	6,498	0.03%
2023/02/06	0	0.00	1	85.40	85.50	-1	6,724	-0.01%
2023/02/03	3	85.10	2	85.60	85.30	1	6,729	0.01%
2023/02/02	1	83.70	11	84.01	85.50	-10	6,701	-0.15%
2023/01/31	1	81.90	0	0.00	81.60	1	6,592	0.02%
2023/01/16	0	0.00	2	81.40	81.90	-2	6,761	-0.03%
2023/01/13	1	81.20	0	0.00	81.20	1	6,870	0.01%
2023/01/12	0	0.00	40	81.93	82.00	-40	6,968	-0.57%
2023/01/10	2	81.20	1	82.00	80.90	1	7,083	0.01%
2023/01/09	4	81.65	0	0.00	81.20	4	7,201	0.06%
2023/01/06	0	0.00	3	80.77	81.00	-3	7,412	-0.04%
2023/01/04	2	80.70	0	0.00	80.40	2	7,506	0.03%
2023/01/03	0	0.00	1	79.30	78.90	-1	7,557	-0.01%
2022/12/29	3.1	77.41	0	0.00	77.70	3.1	7,659	0.04%
2022/12/28	22.1	79.38	0	0.00	78.30	22.1	7,795	0.28%
2022/12/27	2	80.95	0	0.00	80.70	2	7,772	0.03%
2022/12/23	28	81.21	0	0.00	80.80	28	7,818	0.36%
2022/12/22	1	82.80	0	0.00	82.70	1	7,859	0.01%
2022/12/21	1	82.50	0	0.00	82.50	1	7,983	0.01%
2022/12/20	1	81.80	6	83.00	81.60	-5	8,097	-0.06%
2022/12/19	1	84.00	10	83.80	83.90	-9	8,108	-0.11%
2022/12/15	10	86.70	2	86.45	86.90	8	8,218	0.10%
2022/12/14	0	0.00	7	86.34	86.40	-7	8,229	-0.09%
2022/12/13	1	86.40	7	86.80	85.00	-6	8,287	-0.07%
2022/12/12	1	86.90	2	86.80	87.10	-1	8,274	-0.01%
2022/12/09	1	86.80	1	86.80	86.70	0	8,287	0.00%
2022/12/08	2	88.75	2	88.80	89.80	0	8,206	0.00%
2022/12/07	1	89.30	0	0.00	88.10	1	8,222	0.01%
2022/12/06	2	90.20	1	91.10	89.60	1	8,345	0.01%
2022/12/05	10	93.32	6	93.53	91.60	4	8,468	0.05%
2022/12/02	6	91.88	10	92.17	92.20	-4	8,278	-0.05%
2022/12/01	6	88.10	16	89.59	92.10	-10	8,166	-0.12%
2022/11/30	0	0.00	8	86.40	86.30	-8	7,734	-0.10%
2022/11/29	2	85.95	3	85.70	85.70	-1	7,663	-0.01%
2022/11/28	4	84.50	1	83.80	84.70	3	7,567	0.04%
2022/11/25	4	84.53	9	85.12	84.00	-5	7,572	-0.07%
2022/11/24	37	85.05	34	85.44	85.50	3	7,515	0.04%
2022/11/23	23	84.77	20	84.72	86.00	3	7,435	0.04%
2022/11/22	3	82.53	3	82.70	82.90	0	7,289	0.00%
2022/11/21	11	83.12	4	83.03	82.70	7	7,304	0.10%
2022/11/18	4	82.53	10	83.20	82.10	-6	7,399	-0.08%
2022/11/17	4	82.18	6.1	82.35	82.30	-2.1	7,376	-0.03%
2022/11/16	10	81.26	1	81.20	81.00	9	7,310	0.12%
2022/11/15	6	82.00	4	81.90	81.80	2	7,232	0.03%
2022/11/14	1	82.10	0	0.00	82.40	1	7,210	0.01%
2022/11/11	15	84.48	7	84.84	82.60	8	7,216	0.11%
2022/11/10	15	87.51	21.1	87.31	84.60	-6.1	6,871	-0.09%
2022/11/09	5	85.50	3	85.17	84.60	2	6,211	0.03%
2022/11/08	7	84.23	1	83.00	82.80	6	6,123	0.10%
2022/11/07	2	86.20	2	85.10	85.40	0	6,095	0.00%
2022/11/04	3	83.10	1	82.90	83.70	2	6,190	0.03%
2022/11/03	12	84.87	9	86.37	83.70	3	6,417	0.05%
2022/11/02	1	84.00	1	84.00	84.00	0	6,263	0.00%
2022/11/01	1	84.40	1	84.00	84.30	0	6,499	0.00%
2022/10/31	3	82.80	4	83.15	83.70	-1	6,804	-0.01%
2022/10/28	1	82.30	0	0.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	3	83.80	84.10	-3	7,101	-0.04%
2022/10/26	5	80.28	36	80.80	81.80	-31	7,080	-0.44%
2022/10/25	3	82.93	2	81.30	81.40	1	6,995	0.01%
2022/10/24	2	84.10	2	83.90	83.30	0	6,903	0.00%
2022/10/21	1	83.30	4	82.73	81.80	-3	6,871	-0.04%
2022/10/20	2	85.15	31	84.13	85.00	-29	6,801	-0.43%
2022/10/19	5	84.62	5.2	85.04	84.00	-0.2	6,709	0.00%
2022/10/18	3	85.17	2	86.15	84.70	1	6,676	0.01%
2022/10/17	1	83.60	4	84.03	85.00	-3	6,586	-0.05%
2022/10/14	11.2	87.74	12	88.88	87.60	-0.8	6,479	-0.01%
2022/10/13	2	87.05	4	83.15	83.40	-2	6,250	-0.03%
2022/10/12	8	85.14	7	83.89	86.40	1	6,183	0.02%
2022/10/11	7	85.04	6	84.48	85.00	1	6,170	0.02%
2022/10/07	4	87.15	5	87.76	87.60	-1	6,194	-0.02%
2022/10/06	5	87.72	1	87.60	87.50	4	6,207	0.06%
2022/10/05	6	85.65	13	87.95	87.00	-7	6,160	-0.11%
2022/10/04	4	84.00	5	84.52	84.80	-1	5,993	-0.02%
2022/10/03	6	82.05	6	81.03	82.00	0	5,935	0.00%
2022/09/30	3	79.83	3	80.47	81.80	0	5,947	0.00%
2022/09/29	5	82.72	7	83.56	82.10	-2	5,908	-0.03%
2022/09/28	7	83.83	2	81.50	81.00	5	5,829	0.09%
2022/09/27	3	82.90	7.1	84.49	86.10	-4.1	5,690	-0.07%
2022/09/26	1	81.20	1	81.30	80.40	0	5,545	0.00%
2022/09/23	1	83.30	0	0.00	83.20	1	5,512	0.02%
2022/09/22	0	0.00	6	86.33	86.80	-6	5,445	-0.11%
2022/09/21	0.1	84.25	0	0.00	84.30	0.1	5,353	0.00%
2022/09/20	1	84.80	1	85.20	85.60	0	5,336	0.00%
2022/09/19	2	81.50	2	81.95	82.60	0	5,269	0.00%
2022/09/16	1	84.20	1.2	84.42	83.70	-0.2	5,295	0.00%
2022/09/15	4	84.80	1	84.20	84.20	3	5,277	0.06%
2022/09/14	4	84.30	7	84.30	85.00	-3	5,221	-0.06%
2022/09/13	18	87.06	7	86.13	85.90	11	5,147	0.21%
2022/09/12	1.2	88.14	8	87.86	89.10	-6.8	4,901	-0.14%
2022/09/08	3	84.07	4	83.98	83.20	-1	4,660	-0.02%
2022/09/07	2	81.80	3	82.73	83.00	-1	4,680	-0.02%
2022/09/06	2	81.55	1	83.70	81.30	1	4,681	0.02%
2022/09/05	5	84.00	0	0.00	82.80	5	4,673	0.11%
2022/09/02	1	83.60	0	0.00	83.50	1	4,635	0.02%
2022/08/30	0	0.00	1	84.40	84.40	-1	4,586	-0.02%
2022/08/26	5	84.44	2	84.65	83.80	3	4,518	0.07%
2022/08/25	1	84.00	13	84.24	84.70	-12	4,434	-0.27%
2022/08/24	2	81.70	2	81.50	82.20	0	4,300	0.00%
2022/08/23	2	80.70	1	80.70	80.60	1	4,256	0.02%
2022/08/19	4	83.63	2	83.50	82.20	2	4,177	0.05%
2022/08/18	7	82.61	2	83.70	84.20	5	4,096	0.12%
2022/08/17	1	82.40	3	81.80	82.40	-2	3,962	-0.05%
2022/08/16	2	80.85	0	0.00	81.20	2	3,910	0.05%
2022/08/15	2	80.70	1	80.70	80.90	1	3,887	0.03%
2022/08/12	1	81.50	0	0.00	81.30	1	3,845	0.03%
2022/08/11	3	82.27	4	81.90	81.50	-1	3,784	-0.03%
2022/08/10	1	81.60	1	83.40	82.20	0	3,609	0.00%
2022/08/09	2	81.00	1	81.00	81.00	1	3,343	0.03%
2022/08/08	5	80.12	12	80.61	80.90	-7	3,214	-0.22%
2022/08/05	2	76.65	9.1	78.64	79.00	-7.1	2,992	-0.24%
2022/08/04	2	75.80	4	75.85	76.20	-2	2,710	-0.07%
2022/08/03	3	73.30	0	0.00	72.90	3	2,402	0.12%
2022/07/29	1	74.00	3	74.30	75.00	-2	2,702	-0.07%
2022/07/28	1	74.00	3	73.73	73.40	-2	2,877	-0.07%
2022/07/27	5	72.74	6	73.08	73.50	-1	2,887	-0.03%
2022/07/22	1	72.30	1	72.70	72.50	0	3,124	0.00%
2022/07/21	1	71.70	7	72.10	72.90	-6	3,243	-0.19%
2022/07/20	0.1	72.50	2	73.10	72.60	-1.9	3,436	-0.06%
2022/07/19	1	71.70	0	0.00	72.00	1	3,482	0.03%
2022/07/18	0	0.00	1	71.60	71.90	-1	3,588	-0.03%
2022/07/15	2	71.10	8	70.95	69.90	-6	3,598	-0.17%
2022/07/14	5	70.20	8	69.80	70.20	-3	3,534	-0.08%
2022/07/13	1	65.10	1	66.00	65.70	0	3,460	0.00%
2022/07/12	1	67.50	1	67.20	67.20	0	3,425	0.00%
2022/07/11	1	69.10	1	69.70	68.60	0	3,402	0.00%
2022/07/08	2	69.80	1	70.30	69.20	1	3,387	0.03%
2022/07/07	0	0.00	1	68.60	68.90	-1	3,343	-0.03%
2022/07/04	0	0.00	1	64.90	62.50	-1	3,317	-0.03%
2022/06/30	3	68.93	0	0.00	69.20	3	3,249	0.09%
2022/06/29	2	70.85	3	70.43	70.40	-1	3,224	-0.03%
2022/06/28	5	70.62	6	70.88	70.60	-1	3,210	-0.03%
2022/06/27	1	71.10	4	70.50	70.30	-3	3,197	-0.09%
2022/06/24	5	70.28	10	71.07	69.90	-5	3,162	-0.16%
2022/06/23	1	68.90	1	68.30	69.20	0	3,077	0.00%
2022/06/22	1	68.30	2	68.90	68.40	-1	3,059	-0.03%
2022/06/21	1	68.40	2	68.35	68.50	-1	3,030	-0.03%
2022/06/20	3	67.53	2	67.70	66.10	1	3,017	0.03%
2022/06/17	1	67.80	2	67.25	67.60	-1	3,004	-0.03%
2022/06/16	44	69.57	44	68.44	67.80	0	2,982	0.00%
2022/06/15	1	68.70	1	68.60	68.50	0	2,925	0.00%
2022/06/14	1	67.30	3	66.20	67.30	-2	2,866	-0.07%
2022/06/13	2	65.95	3	66.00	65.60	-1	2,842	-0.04%
2022/06/10	0	0.00	1	67.40	66.90	-1	2,838	-0.04%
2022/06/09	2	66.45	11	66.35	66.90	-9	2,818	-0.32%
2022/06/08	0	0.00	1	64.90	65.10	-1	2,778	-0.04%
2022/06/06	0	0.00	1	65.10	65.30	-1	2,761	-0.04%
2022/06/02	5	64.40	0	0.00	64.60	5	2,770	0.18%
2022/06/01	2	64.30	1	64.50	64.30	1	2,777	0.04%
2022/05/31	3	64.60	0	0.00	64.80	3	2,770	0.11%
2022/05/27	0	0.00	1	63.20	63.10	-1	2,738	-0.04%
2022/05/26	1	62.40	1	63.20	62.30	0	2,737	0.00%
2022/05/24	7	62.64	2	63.70	62.50	5	2,747	0.18%
2022/05/23	0	0.00	1	63.70	63.70	-1	2,731	-0.04%
2022/05/20	5	62.60	0	0.00	62.50	5	2,714	0.18%
2022/05/18	2	63.30	0	0.00	63.80	2	2,675	0.07%
2022/05/17	1	64.40	0	0.00	63.50	1	2,629	0.04%
2022/05/16	0	0.00	1	64.10	63.90	-1	2,607	-0.04%
2022/05/13	1	64.50	0	0.00	64.90	1	2,589	0.04%
2022/05/12	1	63.80	13	64.66	63.80	-12	2,565	-0.47%
2022/05/09	5	64.26	4	64.20	63.00	1	2,394	0.04%
2022/05/06	15	66.20	0	0.00	65.60	15	2,317	0.65%
2022/05/05	16	71.58	1	72.40	70.10	15	2,151	0.70%
2022/05/04	0	0.00	1	76.50	75.20	-1	1,937	-0.05%
2022/05/03	2	76.60	2	77.10	76.00	0	1,921	0.00%
2022/04/29	2	77.05	1	77.20	76.70	1	1,867	0.05%
2022/04/28	3	75.87	3	76.27	75.60	0	1,810	0.00%
2022/04/27	1	75.10	2.2	75.32	75.00	-1.2	1,731	-0.07%
2022/04/26	2	77.05	13	77.76	76.30	-11	1,662	-0.66%
2022/04/25	0	0.00	4	76.25	76.90	-4	1,434	-0.28%
2022/04/22	1	76.40	9	76.50	77.10	-8	1,353	-0.59%
2022/04/21	8	75.54	13	74.62	75.90	-5	1,245	-0.40%
2022/04/20	3	73.43	3	73.57	74.10	0	1,182	0.00%
2022/04/18	1	71.50	0	0.00	71.70	1	1,168	0.09%
2022/04/15	0	0.00	6	71.18	71.10	-6	1,185	-0.51%
2022/04/14	6	72.27	0	0.00	72.70	6	1,216	0.49%
2022/04/13	1	71.80	5	71.70	71.70	-4	1,223	-0.33%
2022/04/12	0	0.00	1	71.80	71.30	-1	1,258	-0.08%
2022/04/11	12	72.45	1	73.00	71.80	11	1,281	0.86%
2022/04/08	0	0.00	6	72.62	72.10	-6	1,286	-0.47%
2022/04/07	1	72.20	0	0.00	70.80	1	1,313	0.08%
2022/03/30	8	71.73	3	72.20	71.80	5	1,531	0.33%
2022/03/29	1	71.60	0	0.00	70.90	1	1,529	0.07%
2022/03/25	0	0.00	1	71.20	71.50	-1	1,554	-0.06%
2022/03/24	2	71.25	0	0.00	71.50	2	1,572	0.13%
2022/03/23	0	0.00	1	70.70	71.00	-1	1,611	-0.06%
2022/03/22	1	70.20	0	0.00	70.50	1	1,685	0.06%
2022/03/15	1	68.20	0	0.00	68.10	1	2,023	0.05%
2022/03/14	5	70.00	0	0.00	69.90	5	2,022	0.25%
2022/03/10	5	69.60	1	69.60	69.90	4	2,060	0.19%
2022/03/09	1	69.00	0	0.00	69.00	1	2,072	0.05%
2022/02/25	0	0.00	1	70.60	70.60	-1	2,177	-0.05%
2022/02/23	1	72.50	0	0.00	72.50	1	2,231	0.04%
2022/02/22	0	0.00	1	73.10	72.70	-1	2,258	-0.04%
2022/02/18	1	73.80	0	0.00	73.80	1	2,310	0.04%
2022/01/24	0.2	69.00	0	0.00	69.90	0.2	3,521	0.01%
2022/01/21	1	70.20	0	0.00	69.90	1	3,579	0.03%
2022/01/20	0	0.00	3	71.80	71.60	-3	3,622	-0.08%
2022/01/19	3	73.37	0	0.00	72.60	3	3,750	0.08%
2022/01/18	0	0.00	1	75.40	75.10	-1	3,754	-0.03%
2022/01/17	1	74.50	0	0.00	74.90	1	3,841	0.03%
2022/01/14	0	0.00	2	73.50	73.90	-2	3,854	-0.05%
2022/01/11	1	74.30	2	74.40	73.70	-1	3,865	-0.03%
2022/01/10	1	74.40	0	0.00	74.40	1	3,855	0.03%
2022/01/07	1	74.60	0	0.00	74.10	1	3,836	0.03%
2022/01/06	0	0.00	1	75.80	75.20	-1	3,801	-0.03%
2022/01/05	1	76.00	1	76.30	75.60	0	3,797	0.00%
2022/01/04	5	76.14	2	76.90	76.00	3	3,787	0.08%
2021/12/30	2	77.80	4	77.90	78.00	-2	3,799	-0.05%
2021/12/29	2	76.70	4	77.30	77.30	-2	3,762	-0.05%
2021/12/28	2	77.00	0	0.00	76.80	2	3,765	0.05%
2021/12/27	0	0.00	4	76.98	77.70	-4	3,700	-0.11%
2021/12/24	1	75.70	1	75.80	75.70	0	3,647	0.00%
2021/12/20	4	74.68	1	74.90	74.80	3	3,823	0.08%
2021/12/17	6	75.75	0	0.00	75.50	6	3,850	0.16%
2021/12/16	5	77.48	2	78.20	77.30	3	3,896	0.08%
2021/12/15	5	77.46	12	77.90	78.00	-7	3,940	-0.18%
2021/12/14	4	76.18	2	76.75	76.20	2	3,805	0.05%
2021/12/10	0	0.00	2	74.75	75.00	-2	3,698	-0.05%
2021/12/09	2	75.45	1	75.10	74.80	1	3,690	0.03%
2021/12/08	5	73.40	1	73.50	73.70	4	3,622	0.11%
2021/12/07	0	0.00	1	73.70	72.90	-1	3,615	-0.03%
2021/12/06	0	0.00	4	72.60	72.90	-4	3,604	-0.11%
2021/12/02	3	73.37	1	73.60	73.20	2	3,588	0.06%
2021/12/01	1	73.50	2	73.90	74.20	-1	3,562	-0.03%
2021/11/29	1	72.80	1	74.20	74.60	0	3,537	0.00%
2021/11/26	1	74.60	0	74.80	75.00	1	3,520	0.03%
2021/11/25	1	76.30	2	75.95	76.00	-1	3,504	-0.03%
2021/11/23	2	75.30	1	76.00	75.10	1	3,493	0.03%
2021/11/22	1	77.20	3	77.10	77.00	-2	3,466	-0.06%
2021/11/19	1	75.60	6	75.58	75.80	-5	3,419	-0.15%
2021/11/18	0	0.00	2	76.50	76.10	-2	3,398	-0.06%
2021/11/16	4	77.15	8	76.68	76.80	-4	3,371	-0.12%
2021/11/12	3	74.47	3	74.17	74.50	0	3,234	0.00%
2021/11/11	12	75.70	11.2	75.35	74.90	0.8	3,182	0.03%
2021/11/09	4	78.50	3	79.03	79.00	1	3,011	0.03%
2021/11/08	2	77.75	1	79.80	77.50	1	2,964	0.03%
2021/11/05	8	79.09	5	79.10	79.50	3	2,890	0.10%
2021/11/04	2	79.90	8.2	79.66	79.90	-6.2	2,813	-0.22%
2021/11/03	11	79.10	9	79.31	78.20	2	2,662	0.08%
2021/11/02	2	77.20	4	77.95	76.00	-2	2,444	-0.08%
2021/11/01	6	78.48	2	78.70	78.60	4	2,366	0.17%
2021/10/29	2	77.75	5.1	78.00	77.50	-3.1	2,283	-0.13%
2021/10/28	7.2	77.63	4	77.40	77.50	3.2	2,244	0.14%
2021/10/27	9	76.42	8	76.70	77.30	1	2,157	0.05%
2021/10/26	0	0.00	3	74.80	75.00	-3	2,023	-0.15%
2021/10/25	0	0.00	7	74.36	74.90	-7	2,002	-0.35%
2021/10/22	0	0.00	7	72.13	72.40	-7	1,976	-0.35%
2021/10/21	0	0.00	0.2	70.50	70.50	-0.2	2,003	-0.01%
2021/10/20	0	0.00	1	70.60	70.20	-1	2,048	-0.05%
2021/10/19	1	70.10	0	0.00	70.20	1	2,094	0.05%
2021/10/18	1	70.90	0	0.00	70.00	1	2,161	0.05%
2021/10/15	2	70.90	0	0.00	70.90	2	2,272	0.09%
2021/10/12	10	71.63	0	0.00	71.10	10	2,657	0.38%
2021/10/08	0	0.00	2	74.10	74.30	-2	2,827	-0.07%
2021/10/07	0	0.00	3	73.27	73.50	-3	3,125	-0.10%
2021/10/06	1	71.70	0	0.00	70.80	1	3,303	0.03%
2021/10/05	0	0.00	2	72.00	72.00	-2	3,346	-0.06%
2021/10/04	0	0.00	3	71.30	70.20	-3	3,370	-0.09%
2021/10/01	3	71.07	1	70.70	70.60	2	3,394	0.06%
2021/09/30	0	0.00	2	72.40	73.10	-2	3,391	-0.06%
2021/09/29	6	71.88	0	0.00	72.10	6	3,414	0.18%
2021/09/28	2	72.95	0	0.00	72.90	2	3,470	0.06%
2021/09/27	8	74.96	7	76.09	74.30	1	3,501	0.03%
2021/09/24	2	74.50	8	74.66	74.40	-6	3,447	-0.17%
2021/09/23	16	74.17	4	74.85	74.20	12	3,508	0.34%
2021/09/22	17.3	73.32	19	73.94	74.90	-1.8	3,634	-0.05%
2021/09/17	5	72.20	8	72.13	72.50	-3	3,556	-0.08%
2021/09/15	0	0.00	1	70.00	70.10	-1	3,556	-0.03%
2021/09/08	1	69.30	0	0.00	69.30	1	3,582	0.03%
2021/09/06	0	0.00	2	70.80	70.70	-2	3,574	-0.06%
2021/09/03	0	0.00	2	71.05	70.70	-2	3,586	-0.06%
2021/09/01	1	71.10	0	0.00	71.40	1	3,611	0.03%
2021/08/31	4	72.10	1	72.90	72.40	3	3,594	0.08%
2021/08/30	1	72.70	0	0.00	71.90	1	3,588	0.03%
2021/08/23	0	0.00	1	68.50	70.50	-1	3,582	-0.03%
2021/08/20	1	67.70	0	0.00	67.80	1	3,572	0.03%
2021/08/18	1	68.50	0	0.00	69.80	1	3,546	0.03%
2021/08/17	0	0.00	2.2	69.75	69.50	-2.2	3,543	-0.06%
2021/08/16	2.2	68.67	3	69.20	69.50	-0.8	3,534	-0.02%
2021/08/13	0	0.00	4	70.45	70.50	-4	3,510	-0.11%
2021/08/12	3	71.43	2	71.30	71.20	1	3,504	0.03%
2021/08/11	2	72.10	0	0.00	72.20	2	3,500	0.06%
2021/08/06	1	72.50	0.3	72.50	72.50	0.7	3,490	0.02%
2021/08/05	1	74.20	10	73.30	73.30	-9	3,506	-0.26%
2021/08/03	1	73.30	0	0.00	73.30	1	3,616	0.03%
2021/07/30	2	75.10	0	0.00	74.20	2	3,582	0.06%
2021/07/29	2	76.00	6	76.27	76.00	-4	3,604	-0.11%
2021/07/28	0	0.00	4	75.55	76.10	-4	3,565	-0.11%
2021/07/27	0	0.00	50	77.60	77.60	-50	3,546	-1.41%
2021/07/26	0	0.00	5	79.70	79.10	-5	3,527	-0.14%
2021/07/23	67	79.21	11	78.83	78.60	56	3,487	1.61%
2021/07/22	6	78.37	2	79.20	79.10	4	3,545	0.11%
2021/07/21	5	77.68	0	0.00	76.90	5	3,547	0.14%
2021/07/20	1	79.80	4	79.00	79.10	-3	3,441	-0.09%
2021/07/19	6	80.12	7	79.90	80.50	-1	3,404	-0.03%
2021/07/16	13	80.57	18	80.01	79.80	-5	3,355	-0.15%
2021/07/15	16	79.11	5	79.64	78.80	11	3,200	0.34%
2021/07/14	32.4	79.03	20	78.64	79.00	12.4	3,035	0.41%
2021/07/13	2	76.60	13	76.95	77.00	-11	2,727	-0.40%
2021/07/12	3	74.20	0	0.00	74.70	3	2,556	0.12%
2021/07/08	0	0.00	1	77.00	75.70	-1	2,555	-0.04%
2021/07/07	0	0.00	8	75.99	76.30	-8	2,540	-0.31%
2021/07/05	1	76.80	2	76.90	76.80	-1	2,552	-0.04%
2021/07/02	3	76.53	0	0.00	76.20	3	2,501	0.12%
2021/07/01	0	0.00	6	75.63	75.40	-6	2,448	-0.25%
2021/06/30	2	75.75	2	76.45	76.00	0	2,421	0.00%
2021/06/29	10	74.87	12	75.05	76.00	-2	2,314	-0.09%
2021/06/28	1	71.90	2	71.45	72.00	-1	2,112	-0.05%
2021/06/11	1	67.70	1	70.00	67.80	0	2,299	0.00%
2021/05/21	1	64.10	1	64.60	63.90	0	2,631	0.00%
2021/05/20	1	63.10	0	0.00	62.90	1	2,651	0.04%
2021/05/17	1	60.10	10	60.34	61.00	-9	2,733	-0.33%
2021/05/14	10	64.24	10	64.21	64.30	0	2,711	0.00%
2021/05/13	1.2	59.25	2	62.50	63.80	-0.8	2,705	-0.03%
2021/05/12	3	63.37	0	0.00	62.20	3	2,669	0.11%
2021/05/11	1	67.20	0	0.00	66.70	1	2,602	0.04%
2021/05/06	1.1	69.32	0	0.00	68.80	1.1	2,607	0.04%
2021/05/04	1	69.60	0	0.00	70.70	1	2,596	0.04%
2021/05/03	1	72.80	0	0.00	72.20	1	2,631	0.04%
2021/04/29	0	0.00	1	74.30	74.40	-1	2,619	-0.04%
2021/04/28	6	76.08	7	76.30	75.90	-1	2,652	-0.04%
2021/04/27	0	0.00	7	75.09	75.10	-7	2,598	-0.27%
2021/04/26	1	72.40	0	0.00	72.30	1	2,558	0.04%
2021/04/23	2	71.60	0	0.00	72.00	2	2,577	0.08%
2021/04/22	3	72.83	0	0.00	72.70	3	2,565	0.12%
2021/04/21	1	74.10	0	0.00	74.20	1	2,530	0.04%
2021/04/20	2	74.50	0	0.00	74.60	2	2,572	0.08%
2021/04/19	0	0.00	2	75.05	74.90	-2	2,604	-0.08%
2021/04/15	2	73.80	0	0.00	73.70	2	2,689	0.07%
2021/04/14	0	0.00	1	74.00	74.70	-1	2,659	-0.04%
2021/04/13	1	75.60	0	0.00	74.80	1	2,693	0.04%
2021/04/09	1	76.30	0	0.00	76.20	1	2,928	0.03%
2021/04/07	0	0.00	2	75.00	75.70	-2	2,908	-0.07%
2021/03/30	0	0.00	15	74.10	74.40	-15	2,909	-0.52%
2021/03/29	1	74.20	0	0.00	74.00	1	2,924	0.03%
2021/03/26	1	73.90	1	73.90	73.90	0	2,933	0.00%
2021/03/25	0	0.00	1	74.10	74.00	-1	2,942	-0.03%
2021/03/23	1	73.10	0	0.00	73.00	1	2,993	0.03%
2021/03/22	3	73.53	0	0.00	73.30	3	2,998	0.10%
2021/03/19	6	74.10	1	74.30	74.00	5	3,033	0.16%
2021/03/18	1.1	74.68	1	74.90	74.90	0.1	3,033	0.00%
2021/03/16	1	75.30	0	0.00	75.20	1	3,058	0.03%
2021/03/15	2	75.30	0	0.00	75.20	2	3,091	0.06%
2021/03/12	2	75.40	0	0.00	75.50	2	3,116	0.06%
2021/03/09	0	0.00	1	74.60	75.00	-1	3,261	-0.03%
2021/03/03	1	75.30	0	0.00	75.60	1	3,350	0.03%
2021/03/02	1	76.40	0	0.00	75.50	1	3,374	0.03%
2021/02/25	0	0.00	1	78.40	78.20	-1	3,576	-0.03%
2021/02/24	2	79.60	2	79.95	78.50	0	3,639	0.00%
2021/02/23	2	78.60	0	0.00	78.10	2	3,625	0.06%
2021/02/22	0	0.00	1	79.50	78.60	-1	3,641	-0.03%
2021/02/18	3	78.70	0	0.00	78.90	3	3,663	0.08%
2021/02/17	1	77.00	0	0.00	77.40	1	3,699	0.03%
2021/02/02	1	75.20	0	0.00	75.20	1	4,143	0.02%
2021/01/26	0.1	78.00	0	0.00	76.20	0.1	4,228	0.00%
2021/01/25	0	0.00	1	76.30	78.00	-1	4,216	-0.02%
2021/01/22	1	74.50	0	0.00	75.10	1	4,158	0.02%
2021/01/21	2	75.00	0	0.00	74.40	2	4,165	0.05%
2021/01/20	1	75.60	0	0.00	75.30	1	4,152	0.02%
2021/01/19	1	76.70	0	0.00	76.70	1	4,161	0.02%
2021/01/18	1	76.70	0	0.00	76.40	1	4,152	0.02%
2021/01/15	2	77.50	1	78.20	77.20	1	4,118	0.02%
2021/01/14	1	78.50	0	0.00	78.60	1	4,119	0.02%
2021/01/13	3	78.43	3	78.60	78.40	0	4,163	0.00%
2021/01/12	4	80.05	1	80.10	78.90	3	4,152	0.07%
2021/01/11	0	0.00	3	81.17	80.70	-3	4,179	-0.07%
2021/01/08	1	78.10	0	0.00	78.30	1	4,273	0.02%
2021/01/07	1	79.00	0	0.00	79.00	1	4,425	0.02%
2021/01/06	10	80.05	0	0.00	78.80	10	4,420	0.23%
2021/01/04	3.1	81.51	4	82.38	81.50	-1	4,336	-0.02%
2020/12/30	1	77.10	0	0.00	77.70	1	4,112	0.02%
2020/12/28	1	77.50	0	0.00	77.80	1	4,111	0.02%
2020/12/25	0	0.00	10	78.28	77.00	-10	4,118	-0.24%
2020/12/22	5	76.00	0	0.00	76.00	5	4,258	0.12%
2020/12/21	1	76.40	1	77.40	77.00	0	4,341	0.00%
2020/12/18	0.1	77.80	0	0.00	77.20	0.1	4,464	0.00%
2020/12/15	5	76.10	0	0.00	75.90	5	4,621	0.11%
2020/12/14	2	78.00	1	78.60	78.20	1	4,839	0.02%
2020/12/11	2	77.00	0	0.00	78.10	2	4,859	0.04%
2020/12/10	7	77.87	0	0.00	77.50	7	4,866	0.14%
2020/12/09	0	0.00	1	80.00	79.50	-1	4,860	-0.02%
2020/12/07	0	0.00	1	80.40	80.00	-1	4,946	-0.02%
2020/12/04	3	81.33	3	80.20	80.90	0	4,942	0.00%
2020/12/03	1	81.10	0	0.00	81.50	1	4,982	0.02%
2020/12/02	1	83.10	1	83.70	83.40	0	5,117	0.00%
2020/12/01	1	81.70	0	0.00	82.30	1	5,187	0.02%
2020/11/30	1	83.30	3	83.93	82.70	-2	5,368	-0.04%
2020/11/27	1	83.20	3	83.27	83.20	-2	5,568	-0.04%
2020/11/26	0	0.00	1	84.20	83.30	-1	6,032	-0.02%
2020/11/25	3	83.30	0	0.00	83.10	3	6,291	0.05%
2020/11/24	2	83.15	20	84.33	84.60	-18	6,492	-0.28%
2020/11/23	2	82.55	11	82.89	83.10	-9	6,702	-0.13%
2020/11/19	0	0.00	4	81.50	81.80	-4	7,057	-0.06%
2020/11/17	3	80.60	5	80.68	80.20	-2	7,399	-0.03%
2020/11/16	4	81.85	8	81.05	80.80	-4	7,421	-0.05%
2020/11/13	1	79.50	0	0.00	81.80	1	7,428	0.01%
2020/11/12	1	81.20	0	0.00	80.80	1	7,519	0.01%
2020/11/11	11	82.65	3	84.13	82.00	8	7,531	0.11%
2020/11/10	10	81.40	5	81.82	81.00	5	7,296	0.07%
2020/11/06	3	79.50	2	79.90	79.30	1	7,165	0.01%
2020/11/04	0	0.00	1	78.90	78.80	-1	7,140	-0.01%
2020/11/03	0	0.00	5	77.04	76.60	-5	7,096	-0.07%
2020/11/02	2	74.70	0	0.00	74.60	2	7,073	0.03%
2020/10/30	1	76.60	1	75.90	75.50	0	7,062	0.00%
2020/10/29	0	0.00	10	74.85	76.80	-10	7,040	-0.14%
2020/10/28	1	76.40	3	76.77	76.20	-2	7,014	-0.03%
2020/10/27	13	77.42	2	77.20	78.50	11	6,982	0.16%
2020/10/26	2	76.40	0	0.00	76.10	2	6,938	0.03%
2020/10/23	0	0.00	1	77.80	77.60	-1	6,913	-0.01%
2020/10/22	1	76.10	0	0.00	77.40	1	6,931	0.01%
2020/10/21	5	78.34	5	78.22	78.10	0	6,890	0.00%
2020/10/20	3	79.77	1	79.70	79.90	2	6,834	0.03%
2020/10/19	3	81.73	4	81.50	80.90	-1	6,801	-0.01%
2020/10/16	7	80.14	8	81.05	79.70	-1	6,727	-0.01%
2020/10/15	5	78.98	9	78.90	80.10	-4	6,535	-0.06%
2020/10/14	0	0.00	1	75.00	74.90	-1	6,360	-0.02%
2020/10/13	1	75.20	12	76.12	75.60	-11	6,355	-0.17%
2020/10/12	0	0.00	10	77.00	76.30	-10	6,359	-0.16%
2020/10/07	3	77.87	0	0.00	77.70	3	6,387	0.05%
2020/10/06	0	0.00	1	77.40	77.40	-1	6,384	-0.02%
2020/10/05	2	76.30	0	0.00	76.60	2	6,387	0.03%
2020/09/29	1	77.00	2	76.50	76.00	-1	6,397	-0.02%
2020/09/28	2	76.45	20	76.44	77.00	-18	6,451	-0.28%
2020/09/25	3	75.07	6	74.60	74.60	-3	6,478	-0.05%
2020/09/24	1	76.30	17	77.31	76.60	-16	6,380	-0.25%
2020/09/23	2	80.10	0	0.00	78.30	2	6,315	0.03%
2020/09/22	2	81.85	1	83.00	81.30	1	6,232	0.02%
2020/09/21	16	83.14	0	0.00	82.80	16	6,183	0.26%
2020/09/18	6	83.05	11	83.16	82.70	-5	6,137	-0.08%
2020/09/17	10	83.35	6	82.82	83.90	4	6,020	0.07%
2020/09/15	1	80.70	3	80.63	80.50	-2	5,706	-0.04%
2020/09/11	0	0.00	1	79.30	79.90	-1	5,627	-0.02%
2020/09/09	0	0.00	2	79.40	80.70	-2	5,474	-0.04%
2020/09/08	1	80.40	2	80.15	80.20	-1	5,407	-0.02%
2020/09/07	5	80.40	21	81.33	79.40	-16	5,325	-0.30%
2020/09/04	1	82.20	1.4	82.27	82.70	-0.4	5,167	-0.01%
2020/09/03	3	83.67	1	84.30	83.90	2	5,049	0.04%
2020/09/02	7	84.97	4	85.08	85.10	3	4,860	0.06%
2020/09/01	13	83.31	20	84.75	82.50	-7	4,625	-0.15%
2020/08/31	7	81.64	10	82.68	82.50	-3	4,152	-0.07%
2020/08/28	5	78.92	5	79.86	79.60	0	3,880	0.00%
2020/08/27	7	77.80	32	78.39	79.00	-25	3,587	-0.70%
2020/08/26	3	76.17	7	75.91	75.80	-4	3,223	-0.12%
2020/08/25	22	76.05	20	75.24	75.00	2	3,051	0.07%
2020/08/24	7	73.24	13	73.34	74.00	-6	2,725	-0.22%
2020/08/21	1	69.50	4	69.50	69.70	-3	2,459	-0.12%
2020/08/20	2	64.70	2	64.70	65.80	0	2,365	0.00%
2020/08/19	3	68.17	0	0.00	67.70	3	2,285	0.13%
2020/08/18	1	69.80	2	70.55	69.40	-1	2,198	-0.05%
2020/08/17	1	69.00	7	69.11	69.40	-6	2,076	-0.29%
2020/08/13	3	67.37	0	0.00	67.10	3	2,008	0.15%
2020/08/12	0	0.00	1	67.00	67.10	-1	1,986	-0.05%
2020/08/10	0	0.00	2	65.15	64.80	-2	1,945	-0.10%
2020/08/07	1	65.40	1	65.50	65.60	0	1,959	0.00%
2020/08/06	1	65.50	1	65.10	65.40	0	1,978	0.00%
2020/08/05	1	65.20	0	0.00	65.20	1	2,005	0.05%
2020/08/04	11	64.31	0	0.00	64.00	11	2,042	0.54%
2020/07/30	1	63.50	1	64.40	64.20	0	2,053	0.00%
2020/07/29	1	62.60	0	0.00	62.60	1	2,038	0.05%
2020/07/28	1	62.60	0	0.00	62.50	1	2,038	0.05%
2020/07/27	1	62.90	0	0.00	62.00	1	2,034	0.05%
2020/07/23	2	64.90	1	65.70	65.10	1	2,035	0.05%
2020/07/22	1.4	65.60	0	0.00	65.70	1.4	2,041	0.07%
2020/07/21	1	65.20	0	0.00	65.00	1	2,035	0.05%
2020/07/17	0	0.00	4	65.15	65.00	-4	2,062	-0.19%
2020/07/16	4	66.18	0	0.00	66.50	4	2,076	0.19%
2020/07/15	4	66.05	4	65.70	65.90	0	2,070	0.00%
2020/07/14	0	0.00	3	67.80	68.00	-3	2,079	-0.14%
2020/07/13	5	68.70	0	0.00	68.70	5	2,052	0.24%
2020/07/06	0	0.00	3	69.80	69.50	-3	2,043	-0.15%
2020/07/03	0	0.00	2	66.85	67.00	-2	2,054	-0.10%
2020/07/02	3	66.77	2	67.00	66.90	1	2,083	0.05%
2020/07/01	2	66.20	8	66.43	66.40	-6	2,071	-0.29%
2020/06/29	5	62.20	0	0.00	62.40	5	2,124	0.24%
2020/06/24	2	63.30	2	63.30	63.30	0	2,110	0.00%
2020/06/22	1	64.70	0	0.00	64.50	1	2,130	0.05%
2020/06/19	1	63.70	1	64.10	63.60	0	2,145	0.00%
2020/06/17	1	63.50	0.1	63.40	63.20	0.9	2,119	0.04%
2020/06/16	0.1	63.30	0	0.00	63.20	0.1	2,158	0.00%
2020/06/15	1	63.20	0	0.00	62.20	1	2,214	0.05%
2020/06/11	5	64.80	0	0.00	63.90	5	2,261	0.22%
2020/06/08	1	66.30	0	0.00	66.10	1	2,431	0.04%
2020/06/05	0	0.00	2	66.80	66.60	-2	2,432	-0.08%
2020/06/04	0	0.00	1	65.30	66.30	-1	2,422	-0.04%
2020/06/01	2	64.30	0	0.00	64.30	2	2,387	0.08%
2020/05/28	2	63.80	2	64.40	63.90	0	2,379	0.00%
2020/05/27	5	64.00	0	0.00	64.00	5	2,367	0.21%
2020/05/21	0	0.00	1	63.10	63.90	-1	2,472	-0.04%
2020/05/19	0	0.00	1	62.90	63.20	-1	2,467	-0.04%
2020/05/11	0	0.00	4	64.73	65.60	-4	2,366	-0.17%
2020/05/08	2	62.30	0	0.00	62.00	2	2,319	0.09%
2020/05/05	1	62.30	0	0.00	62.40	1	2,314	0.04%
2020/05/04	0	0.00	4	61.40	61.50	-4	2,313	-0.17%
2020/04/30	6	62.33	5	62.40	62.40	1	2,316	0.04%
2020/04/29	13	61.91	10	61.60	61.90	3	2,322	0.13%
2020/04/23	0	0.00	1	59.30	59.30	-1	2,344	-0.04%
2020/04/21	2	58.70	0	0.00	57.80	2	2,299	0.09%
2020/04/17	0	0.00	1	61.90	60.20	-1	2,266	-0.04%
2020/04/09	2	60.55	2	59.30	59.00	0	2,195	0.00%
2020/04/08	1	56.90	6	59.03	58.80	-5	2,147	-0.23%
2020/04/07	1	56.20	3	55.60	55.60	-2	2,060	-0.10%
2020/04/06	4	53.98	1	54.50	54.20	3	2,008	0.15%
2020/04/01	0	0.00	4	54.63	54.20	-4	1,992	-0.20%
2020/03/31	1	52.20	2	52.45	52.30	-1	1,894	-0.05%
2020/03/30	1	49.90	0	0.00	51.00	1	1,870	0.05%
2020/03/25	5	51.30	6	51.53	52.00	-1	1,876	-0.05%
2020/03/24	1	47.60	1	47.70	48.30	0	1,852	0.00%
2020/03/23	2	46.85	0	0.00	46.10	2	1,856	0.11%
2020/03/20	3	48.98	0	0.00	49.05	3	1,842	0.16%
2020/03/18	0	0.00	1	50.40	50.10	-1	1,746	-0.06%
2020/03/17	2	52.20	0	0.00	52.10	2	1,719	0.12%
2020/03/13	1	54.90	2	54.90	57.60	-1	1,672	-0.06%
2020/03/12	3	60.97	0	0.00	60.80	3	1,588	0.19%
2020/03/10	5	67.50	0	0.00	68.00	5	1,551	0.32%
2020/03/03	0	0.00	1	69.70	69.10	-1	1,583	-0.06%
2020/03/02	0	0.00	2	68.00	68.80	-2	1,592	-0.13%
2020/02/25	1	69.00	0	0.00	69.10	1	1,570	0.06%
2020/02/21	0	0.00	1	71.80	71.50	-1	1,503	-0.07%
2020/02/19	0	0.00	0	71.90	71.90	0	1,536	0.00%
2020/02/13	1	72.70	0	0.00	72.40	1	1,579	0.06%
2020/02/12	0	0.00	1	72.10	72.20	-1	1,610	-0.06%
2020/02/07	1	71.60	0	0.00	71.10	1	1,783	0.06%
2020/02/04	3	70.27	0	0.00	70.30	3	2,001	0.15%
2020/02/03	5	68.90	1	68.10	68.90	4	2,110	0.19%
2020/01/31	5	70.96	0	0.00	70.70	5	2,123	0.24%
2020/01/30	3	70.77	2	71.60	70.10	1	2,168	0.05%
2020/01/16	1	75.50	0	0.00	75.60	1	2,190	0.05%
2020/01/14	0	0.00	1	75.10	75.60	-1	2,212	-0.05%
2020/01/08	5	74.00	0	0.00	73.60	5	2,281	0.22%
2020/01/07	6	74.05	0	0.00	74.50	6	2,273	0.26%
2020/01/06	1	75.20	0	0.00	74.30	1	2,279	0.04%
2020/01/03	1	76.00	18	75.79	75.70	-17	2,275	-0.75%
2020/01/02	3	76.03	0	0.00	76.30	3	2,264	0.13%
2019/12/31	1	75.60	0	0.00	75.50	1	2,270	0.04%
2019/12/26	0	0.00	6	75.80	75.80	-6	2,268	-0.26%
2019/12/25	0	0.00	6	75.48	75.60	-6	2,285	-0.26%
2019/12/24	6	75.40	0	0.00	75.30	6	2,322	0.26%
2019/12/20	0	0.00	2	75.90	76.10	-2	2,385	-0.08%
2019/12/16	0.4	74.60	0	0.00	74.60	0.4	2,422	0.02%
2019/12/13	1	74.50	1	74.70	74.60	0	2,467	0.00%
2019/12/12	0	0.00	3	75.40	74.80	-3	2,567	-0.12%
2019/12/09	1	74.90	0	0.00	74.70	1	2,588	0.04%
2019/12/06	1	75.40	0	0.00	75.50	1	2,605	0.04%
2019/12/05	0	0.00	2	76.00	75.80	-2	2,656	-0.08%
2019/12/02	1	74.00	0	0.00	74.50	1	2,878	0.03%
2019/11/29	0	0.00	1	75.20	75.00	-1	3,123	-0.03%
2019/11/28	1	75.50	2	75.25	75.10	-1	3,153	-0.03%
2019/11/27	2	74.90	0	0.00	74.90	2	3,158	0.06%
2019/11/26	0	0.00	1	75.10	75.20	-1	3,164	-0.03%
2019/11/25	0	0.00	0	75.00	74.90	0	3,207	0.00%
2019/11/20	1	75.20	2	75.60	75.10	-1	3,336	-0.03%
2019/11/19	2	75.20	1	75.60	75.20	1	3,326	0.03%
2019/11/15	2	74.20	0	0.00	74.10	2	3,322	0.06%
2019/11/14	2	74.60	2	75.10	74.40	0	3,332	0.00%
2019/11/13	0	0.00	2	75.15	75.10	-2	3,341	-0.06%
2019/11/12	1	74.00	1	74.00	74.20	0	3,370	0.00%
2019/11/11	5	74.22	0	0.00	73.60	5	3,397	0.15%
2019/11/07	3	74.47	0	0.00	74.50	3	3,402	0.09%
2019/11/06	6	75.63	1	75.90	75.80	5	3,349	0.15%
2019/11/05	4	74.55	3	74.33	74.50	1	3,319	0.03%
2019/11/04	11	74.67	6	74.58	74.40	5	3,306	0.15%
2019/11/01	13	75.72	0	0.00	74.90	13	3,263	0.40%
2019/10/31	5	76.68	5	76.00	76.00	0	3,189	0.00%
2019/10/29	1	77.40	0	0.00	77.60	1	3,051	0.03%
2019/10/28	2	78.45	12	78.93	78.60	-10	3,016	-0.33%
2019/10/25	1	80.10	1	80.50	80.10	0	2,977	0.00%
2019/10/21	0	0.00	1	80.80	80.80	-1	3,002	-0.03%
2019/10/18	2	81.60	0	0.00	81.00	2	3,026	0.07%
2019/10/16	0	0.00	0	80.50	80.60	0	2,954	0.00%
2019/10/15	1	80.60	0	0.00	80.60	1	2,957	0.03%
2019/10/14	1	81.90	0	0.00	81.00	1	2,958	0.03%
2019/10/09	1	80.20	2	81.10	81.00	-1	2,945	-0.03%
2019/10/08	1	80.90	1	81.20	80.60	0	2,935	0.00%
2019/10/07	1	81.60	2	82.45	81.90	-1	2,919	-0.03%
2019/10/04	1	82.00	1	81.90	81.90	0	2,893	0.00%
2019/10/03	1	81.80	1	82.20	82.00	0	2,895	0.00%
2019/10/02	1	82.00	2	82.50	82.60	-1	2,892	-0.03%
2019/10/01	0	0.00	1	82.60	82.30	-1	2,883	-0.03%
2019/09/27	2	81.70	10	81.60	81.60	-8	2,870	-0.28%
2019/09/26	1	84.40	1	84.50	83.30	0	2,833	0.00%
2019/09/25	1	82.50	0	0.00	83.80	1	2,796	0.04%
2019/09/24	0	0.00	4	83.40	83.00	-4	2,801	-0.14%
2019/09/23	0	0.00	1	82.90	82.80	-1	2,766	-0.04%
2019/09/20	2	82.95	0	0.00	83.00	2	2,772	0.07%
2019/09/19	10	82.70	0	0.00	82.80	10	2,758	0.36%
2019/09/18	0	0.00	0.1	81.50	81.90	-0.1	2,777	0.00%
2019/09/17	0	0.00	1	83.50	81.20	-1	2,728	-0.04%
2019/09/16	1	81.50	0	0.00	81.80	1	2,666	0.04%
2019/09/12	0	0.00	1	81.50	81.80	-1	2,675	-0.04%
2019/09/10	3	81.60	2	82.10	81.30	1	2,650	0.04%
2019/09/09	2	82.00	1	81.20	81.50	1	2,612	0.04%
2019/09/06	1	82.20	3	82.27	82.10	-2	2,543	-0.08%
2019/09/04	3	81.43	1	81.80	82.00	2	2,365	0.08%
2019/09/03	3	81.30	3	81.77	80.70	0	2,259	0.00%
2019/08/30	0	0.00	11	79.59	78.80	-11	1,958	-0.56%
2019/08/28	8	79.70	10	80.17	79.30	-2	1,914	-0.10%
2019/08/27	0	0.00	5	79.86	79.20	-5	1,862	-0.27%
2019/08/22	0	0.00	1	78.50	77.80	-1	1,743	-0.06%
2019/08/21	1	78.10	1	78.00	78.10	0	1,741	0.00%
2019/08/19	4	78.55	2	77.70	77.80	2	1,724	0.12%
2019/08/15	3	77.87	11	77.08	77.90	-8	1,728	-0.46%
2019/08/14	5	78.24	2	77.80	77.90	3	1,708	0.18%
2019/08/13	6	77.00	6	77.17	77.20	0	1,703	0.00%
2019/08/12	0	0.00	0.1	76.90	76.90	-0.1	1,729	-0.01%
2019/08/08	3	73.37	0	0.00	73.70	3	1,715	0.17%
2019/08/07	0.1	73.20	0	0.00	73.10	0.1	1,763	0.01%
2019/08/06	1	74.70	4.6	74.91	74.80	-3.6	1,788	-0.20%
2019/08/02	2	76.90	4	76.65	75.80	-2	1,915	-0.10%
2019/08/01	0	0.00	2	78.25	78.20	-2	1,926	-0.10%
2019/07/29	0	0.00	1	79.30	78.50	-1	2,026	-0.05%
2019/07/26	0	0.00	1	79.10	79.00	-1	2,048	-0.05%
2019/07/25	13	79.08	3	79.17	79.20	10	2,053	0.49%
2019/07/23	1	77.70	0	0.00	77.70	1	2,090	0.05%
2019/07/19	0	0.00	2	75.95	75.80	-2	2,071	-0.10%
2019/07/18	0	0.00	1	75.90	75.40	-1	2,088	-0.05%
2019/07/16	0	0.00	5	76.70	76.30	-5	2,181	-0.23%
2019/07/09	1	75.20	0	0.00	75.20	1	2,571	0.04%
2019/07/08	1	74.60	0	0.00	74.50	1	2,582	0.04%
2019/07/04	0	0.00	0.1	74.40	74.40	-0.1	2,641	0.00%
2019/07/02	4	74.70	4	74.50	74.70	0	2,677	0.00%
2019/06/26	5	72.88	8	72.36	73.00	-3	2,778	-0.11%
2019/06/25	2	73.65	3	74.70	72.90	-1	2,776	-0.04%
2019/06/24	0	0.00	1	72.40	72.30	-1	2,766	-0.04%
2019/06/21	3	72.00	1	73.00	72.00	2	2,805	0.07%
2019/06/20	1	72.40	0	0.00	72.40	1	2,813	0.04%
2019/06/19	1	70.70	0	0.00	71.10	1	2,896	0.03%
2019/06/14	0	0.00	1	70.50	70.50	-1	3,155	-0.03%
2019/06/12	1	70.80	0	0.00	70.50	1	3,426	0.03%
2019/06/11	5	70.86	0	0.00	70.60	5	3,487	0.14%
2019/05/28	1	70.10	4	70.05	68.60	-3	3,689	-0.08%
2019/05/27	2	69.60	0	0.00	69.70	2	3,743	0.05%
2019/05/23	3	69.53	3	69.80	70.10	0	3,829	0.00%
2019/05/22	2	70.00	1	70.00	70.40	1	3,843	0.03%
2019/05/21	1	69.50	0	0.00	69.50	1	3,853	0.03%
2019/05/20	2	67.50	0	0.00	67.50	2	3,903	0.05%
2019/05/17	1	69.89	0	0.00	68.50	1	3,911	0.03%
2019/05/16	2	70.15	0	0.00	69.70	2	3,894	0.05%
2019/05/14	0	0.00	1	68.90	69.30	-1	3,919	-0.03%
2019/05/13	3	71.40	1	70.40	70.20	2	3,910	0.05%
2019/05/10	5	73.48	0	0.00	73.50	5	3,847	0.13%
2019/05/09	2	76.00	0	0.00	75.80	2	3,794	0.05%
2019/05/08	1	77.30	0.1	81.60	77.50	0.9	3,787	0.02%
2019/05/07	1	78.60	0	0.00	78.70	1	3,763	0.03%
2019/05/06	0	0.00	2	79.50	79.50	-2	3,772	-0.05%
2019/04/23	2	81.10	2	82.40	81.10	0	4,027	0.00%
2019/04/22	1	81.70	1	82.00	81.80	0	4,006	0.00%
2019/04/19	0	0.00	1	80.40	80.40	-1	3,969	-0.03%
2019/04/18	0	0.00	3	80.97	80.10	-3	3,974	-0.08%
2019/04/17	2	82.70	1	83.20	82.00	1	3,968	0.03%
2019/04/16	8	82.75	1	83.20	83.40	7	3,921	0.18%
2019/04/15	10	82.30	2	82.00	82.80	8	3,849	0.21%
2019/04/12	1	80.30	1	80.00	79.90	0	3,857	0.00%
2019/04/11	0	0.00	6	80.00	79.90	-6	3,945	-0.15%
2019/04/09	0	0.00	1	81.70	81.60	-1	4,012	-0.02%
2019/04/08	1	81.00	0	0.00	81.50	1	4,052	0.02%
2019/04/03	0	0.00	2	80.70	80.60	-2	4,051	-0.05%
2019/04/02	0	0.00	1	81.30	81.10	-1	4,059	-0.02%
2019/04/01	4	82.80	16	82.33	82.00	-12	4,061	-0.30%
2019/03/27	2	81.00	1	80.90	80.90	1	4,039	0.02%
2019/03/26	0	0.00	1	83.20	81.60	-1	4,075	-0.02%
2019/03/25	1	82.10	1	80.70	82.10	0	4,063	0.00%
2019/03/22	2	83.40	0	0.00	81.70	2	4,118	0.05%
2019/03/21	0	0.00	1	82.80	82.80	-1	4,101	-0.02%
2019/03/20	6	82.77	6	82.87	82.80	0	4,119	0.00%
2019/03/19	4	81.80	3	81.87	81.70	1	4,097	0.02%
2019/03/18	2	81.65	31	80.30	81.60	-29	4,130	-0.70%
2019/03/15	11	76.71	0	0.00	76.50	11	3,954	0.28%
2019/03/13	0	0.00	1	78.20	78.20	-1	3,921	-0.03%
2019/03/11	10	78.90	0	0.00	78.80	10	3,943	0.25%
2019/03/07	1	78.50	2	78.20	77.70	-1	4,032	-0.02%
2019/03/06	2	77.90	10	78.40	78.10	-8	4,069	-0.20%
2019/03/05	12	77.49	4	78.60	77.40	8	4,202	0.19%
2019/03/04	0.1	78.70	3	79.50	78.70	-2.9	4,188	-0.07%
2019/02/27	2	78.90	1	78.70	78.60	1	4,145	0.02%
2019/02/26	0	0.00	32	79.17	78.80	-32	4,137	-0.77%
2019/02/25	6	78.77	7	78.71	78.90	-1	4,080	-0.02%
2019/02/22	10	77.15	1.2	77.20	77.10	8.8	4,000	0.22%
2019/02/21	23	77.70	2	77.60	77.60	21	4,007	0.52%
2019/02/20	2	77.40	0	0.00	77.30	2	3,990	0.05%
2019/02/19	3	77.33	4	77.33	77.20	-1	3,955	-0.03%
2019/02/18	1.2	76.00	2	76.15	76.50	-0.8	3,889	-0.02%
2019/02/14	2	76.15	1	76.10	76.10	1	3,842	0.03%
2019/02/13	9	76.66	2	76.45	76.30	7	3,813	0.18%
2019/02/12	4	75.53	0	0.00	75.70	4	3,760	0.11%
2019/02/11	3	76.40	1	76.10	76.30	2	3,724	0.05%
2019/01/29	1	75.20	2	74.90	74.70	-1	3,688	-0.03%
2019/01/28	2	76.00	1	76.10	76.20	1	3,652	0.03%
2019/01/25	2	75.55	5	75.88	75.60	-3	3,646	-0.08%
2019/01/24	5	76.86	1	76.92	76.50	4	3,606	0.11%
2019/01/23	1	77.10	0	0.00	77.30	1	3,604	0.03%
2019/01/22	3	76.47	3	76.40	75.50	0	3,566	0.00%
2019/01/21	4	77.88	0	0.00	77.50	4	3,489	0.11%
2019/01/18	1	78.60	0	0.00	78.70	1	3,424	0.03%
2019/01/17	0	0.00	3	79.60	79.40	-3	3,394	-0.09%
2019/01/16	0	0.00	1	80.40	80.60	-1	3,450	-0.03%
2019/01/15	1	82.10	1	81.00	81.00	0	3,446	0.00%
2019/01/14	0	0.00	1	79.80	79.80	-1	3,408	-0.03%
2019/01/11	1	80.80	0	0.00	79.60	1	3,413	0.03%
2019/01/10	0	0.00	4	80.45	80.60	-4	3,390	-0.12%
2019/01/09	8	81.60	0	0.00	80.60	8	3,377	0.24%
2019/01/08	1	81.70	0	82.50	82.50	1	3,328	0.03%
2019/01/07	4	82.20	4	82.77	82.00	0	3,293	0.00%
2019/01/04	8	82.00	22	81.55	83.10	-14	3,226	-0.43%
2019/01/03	7	82.54	3	82.40	82.20	4	3,165	0.13%
2019/01/02	2	81.25	1	82.60	80.90	1	3,059	0.03%
2018/12/28	4	79.00	4	79.40	79.90	0	2,974	0.00%
2018/12/27	2	79.10	13	79.02	79.00	-11	2,964	-0.37%
2018/12/26	1	77.20	2	78.40	77.10	-1	2,902	-0.03%
2018/12/25	3	78.90	1	78.20	78.10	2	2,887	0.07%
2018/12/24	4	79.25	1	80.40	80.50	3	2,843	0.11%
2018/12/22	1	77.70	0	0.00	78.10	1	2,792	0.04%
2018/12/21	1	78.80	1	77.30	77.90	0	2,821	0.00%
2018/12/20	5	78.70	2	78.70	78.40	3	2,799	0.11%
2018/12/19	1	78.80	1	80.00	78.80	0	2,767	0.00%
2018/12/18	1	79.20	10	79.05	78.60	-9	2,707	-0.33%
2018/12/17	11	80.80	1	82.90	79.10	10	2,711	0.37%
2018/12/14	3	80.77	0	0.00	80.90	3	2,682	0.11%
2018/12/13	2	79.70	11	79.83	80.00	-9	2,665	-0.34%
2018/12/12	12	80.84	1	80.70	80.50	11	2,751	0.40%
2018/12/11	0	0.00	8	79.95	80.50	-8	2,727	-0.29%
2018/12/10	0	0.00	2	76.20	77.30	-2	2,619	-0.08%
2018/12/07	2	76.50	3	76.33	76.40	-1	2,597	-0.04%
2018/12/06	1	75.40	3	73.90	74.20	-2	2,591	-0.08%
2018/12/04	4	78.85	0	0.00	78.30	4	2,572	0.16%
2018/12/03	0	0.00	3	79.27	79.50	-3	2,563	-0.12%
2018/11/30	4	76.35	2	76.70	77.00	2	2,500	0.08%
2018/11/29	0	0.00	2	77.20	77.00	-2	2,526	-0.08%
2018/11/28	5	77.80	4	76.83	77.50	1	2,469	0.04%
2018/11/26	1	71.90	2	72.10	72.20	-1	2,279	-0.04%
2018/11/22	0	0.00	1	73.50	73.00	-1	2,257	-0.04%
2018/11/21	2	73.90	0	0.00	73.80	2	2,251	0.09%
2018/11/19	0	0.00	1	74.70	74.70	-1	2,228	-0.04%
2018/11/16	1	73.40	0	0.00	73.40	1	2,196	0.05%
2018/11/15	0	0.00	3	73.90	73.90	-3	2,186	-0.14%
2018/11/12	2	73.30	0	0.00	73.30	2	2,190	0.09%
2018/11/09	2	74.30	1	73.90	73.50	1	2,193	0.05%
2018/11/08	0	0.00	1	73.90	73.90	-1	2,154	-0.05%
2018/11/07	1	73.20	1	73.00	73.20	0	2,125	0.00%
2018/11/06	1	71.50	2	74.30	71.50	-1	2,124	-0.05%
2018/11/05	1	72.80	11	72.75	73.00	-10	2,099	-0.48%
2018/11/02	1	72.50	0	0.00	72.80	1	2,116	0.05%
2018/11/01	11	72.21	2	72.30	72.30	9	2,118	0.42%
2018/10/31	0	0.00	4	71.83	72.00	-4	2,107	-0.19%
2018/10/30	2	67.90	0	0.00	68.80	2	2,121	0.09%
2018/10/29	4	71.20	9	70.72	68.90	-5	2,137	-0.23%
2018/10/26	2	72.55	3	73.93	72.60	-1	2,098	-0.05%
2018/10/25	6	72.53	0	0.00	72.60	6	2,058	0.29%
2018/10/24	1	74.20	10	73.33	74.00	-9	2,031	-0.44%
2018/10/22	0	0.00	1	70.70	70.90	-1	1,926	-0.05%
2018/10/19	10	68.70	0	0.00	71.00	10	1,922	0.52%
2018/10/17	1	71.40	1	71.70	71.10	0	1,931	0.00%
2018/10/16	1	69.70	0	0.00	69.70	1	1,934	0.05%
2018/10/12	0	0.00	2	67.55	67.50	-2	1,939	-0.10%
2018/10/11	3	65.30	5	65.74	64.30	-2	1,976	-0.10%
2018/10/05	2	70.20	2	70.20	70.00	0	1,991	0.00%
2018/10/03	0	0.00	1	73.40	72.70	-1	1,991	-0.05%
2018/10/02	0	0.00	1	74.20	74.10	-1	1,991	-0.05%
2018/09/28	0	0.00	5	74.92	74.10	-5	2,032	-0.25%
2018/09/26	1	73.70	3	74.00	73.40	-2	1,980	-0.10%
2018/09/25	1	75.70	3	75.13	75.20	-2	1,964	-0.10%
2018/09/21	5	75.00	0	0.00	75.10	5	1,938	0.26%
2018/09/20	5	74.74	13	74.32	74.10	-8	1,904	-0.42%
2018/09/19	16	73.13	127.4	73.55	72.60	-111.4	1,830	-6.09%	大賣/鉅額交易
2018/09/18	2	74.50	0	0.00	74.10	2	1,753	0.11%
2018/09/17	1	73.40	9	72.18	72.50	-8	1,596	-0.50%
2018/09/14	1	68.70	0	0.00	68.80	1	1,514	0.07%
2018/09/13	4	68.15	0	0.00	68.10	4	1,496	0.27%
2018/09/11	23	70.04	0	0.00	70.00	23	1,476	1.56%
2018/09/10	1	69.60	0	0.00	69.20	1	1,457	0.07%
2018/09/07	0	0.00	1	72.90	70.80	-1	1,430	-0.07%
2018/09/05	2	71.70	1	72.90	71.90	1	1,384	0.07%
2018/08/24	0	0.00	1	69.00	67.30	-1	1,427	-0.07%
2018/08/20	1	68.10	0	0.00	68.10	1	1,419	0.07%
2018/08/15	0	0.00	1	71.20	71.00	-1	1,408	-0.07%
2018/08/13	0	0.00	1	71.10	72.00	-1	1,495	-0.07%
2018/08/09	1	73.80	21	73.86	73.80	-20	1,477	-1.36%
2018/08/08	0	0.00	2.3	79.00	79.00	-2.3	1,469	-0.16%
2018/08/07	2	78.90	0	0.00	78.90	2	1,462	0.14%
2018/08/06	0	0.00	2	79.50	79.10	-2	1,475	-0.14%
2018/08/03	1	78.40	5	78.78	79.00	-4	1,436	-0.28%
2018/07/27	0	0.00	5	76.90	76.90	-5	1,476	-0.34%
2018/07/25	0	0.00	1	75.40	75.50	-1	1,485	-0.07%
2018/07/24	6	77.38	4	78.20	77.50	2	1,467	0.14%
2018/07/23	50	77.70	0.1	78.20	78.20	49.9	1,449	3.44%
2018/07/20	52	77.37	3	77.93	77.20	49	1,449	3.38%
2018/07/19	1	77.00	2	76.95	76.60	-1	1,439	-0.07%
2018/07/18	3	78.20	3	77.80	77.60	0	1,464	0.00%
2018/07/17	5	76.10	2	76.40	77.00	3	1,424	0.21%
2018/07/16	0	0.00	3	75.20	74.20	-3	1,446	-0.21%
2018/07/13	1	75.60	0	0.00	75.20	1	1,491	0.07%
2018/07/12	0.1	75.40	12	75.22	75.40	-11.9	1,503	-0.79%
2018/07/11	0	0.00	1	74.90	73.70	-1	1,514	-0.07%
2018/07/10	3	74.23	2	74.90	74.80	1	1,533	0.07%
2018/07/05	2	72.00	2	71.80	71.70	0	1,502	0.00%
2018/07/04	1	72.00	1	71.40	71.20	0	1,515	0.00%
2018/07/02	1	71.80	0	0.00	71.60	1	1,539	0.06%
2018/06/22	0	0.00	4	71.35	71.30	-4	1,619	-0.25%
2018/06/20	4	73.83	0	0.00	73.40	4	1,631	0.25%
2018/06/19	0	0.00	1	74.10	73.80	-1	1,641	-0.06%
2018/06/12	0	0.00	1	73.70	73.70	-1	1,682	-0.06%
2018/06/08	3	74.83	0	0.00	74.50	3	1,697	0.18%
2018/06/06	1	73.30	0	0.00	74.00	1	1,693	0.06%
2018/06/05	3	73.80	0	0.00	73.60	3	1,711	0.18%
2018/06/04	4	73.00	2	73.50	73.90	2	1,713	0.12%
2018/06/01	0	0.00	2	73.00	72.80	-2	1,727	-0.12%
2018/05/28	1	71.70	0	0.00	71.90	1	1,781	0.06%
2018/05/21	0	0.00	4	70.75	71.50	-4	1,742	-0.23%
2018/05/18	1	67.70	0	0.00	68.00	1	1,704	0.06%
2018/05/16	0	0.00	1	67.60	66.90	-1	1,707	-0.06%
2018/05/15	0	0.00	1	67.70	67.90	-1	1,690	-0.06%
2018/05/10	3	66.57	1	66.00	66.00	2	1,672	0.12%
2018/05/09	5	66.80	1	67.00	66.70	4	1,645	0.24%
2018/05/08	3	68.13	0	0.00	68.10	3	1,622	0.18%
2018/05/02	0	0.00	1	70.30	70.40	-1	1,636	-0.06%
2018/04/26	7	68.33	0	0.00	67.70	7	1,656	0.42%
2018/04/25	1	70.00	0	0.00	70.00	1	1,636	0.06%
2018/04/24	5	70.00	0	0.00	69.70	5	1,633	0.31%
2018/04/20	5	69.92	1	69.50	69.00	4	1,594	0.25%
2018/04/19	2	71.55	0	0.00	71.40	2	1,519	0.13%
2018/04/17	1	73.10	0	74.00	73.50	1	1,453	0.07%
2018/04/16	3	74.80	0	0.00	74.80	3	1,423	0.21%
2018/04/11	1	76.00	0	0.00	76.00	1	1,430	0.07%
2018/04/03	1	77.70	0	0.00	78.00	1	1,452	0.07%
2018/03/28	1	76.10	1	76.80	76.00	0	1,385	0.00%
2018/03/27	4	77.25	0	0.00	76.90	4	1,353	0.30%
2018/03/26	0	0.00	1	77.10	77.30	-1	1,337	-0.07%
2018/03/19	20	80.00	2	79.70	79.40	18	1,273	1.41%
2018/03/16	2	80.15	0	0.00	79.80	2	1,259	0.16%
2018/03/15	1	79.20	0	0.00	79.30	1	1,225	0.08%
2018/03/14	1	79.10	0	0.00	79.00	1	1,208	0.08%
2018/03/09	3	78.77	0	0.00	78.90	3	1,177	0.25%
2018/03/08	1	78.50	0	0.00	78.90	1	1,152	0.09%
2018/03/07	2	78.20	0	0.00	78.00	2	1,145	0.17%
2018/03/05	1	79.70	20	78.68	78.50	-19	1,103	-1.72%
2018/03/01	1	80.50	1	80.20	80.10	0	1,068	0.00%
2018/02/23	20	81.00	1	80.60	81.00	19	1,090	1.74%
2018/02/21	0	0.00	2	80.60	81.20	-2	1,081	-0.19%
2018/02/08	0	0.00	10	81.50	81.50	-10	1,094	-0.91%
2018/02/07	0	0.00	1	82.50	82.60	-1	1,110	-0.09%
2018/02/06	1	81.30	0	0.00	81.30	1	1,120	0.09%
2018/02/05	1	84.20	0	0.00	84.20	1	1,104	0.09%
2018/02/02	1	85.60	1	86.00	85.20	0	1,111	0.00%
2018/02/01	2	86.35	0	0.00	86.00	2	1,163	0.17%
2018/01/26	0	0.00	2	86.10	86.50	-2	1,156	-0.17%
2018/01/25	1	88.10	0	0.00	86.40	1	1,162	0.09%
2018/01/24	0	0.00	1	87.90	88.20	-1	1,161	-0.09%
2018/01/19	0	0.00	2	85.80	85.80	-2	1,150	-0.17%
2018/01/16	11	86.96	0	0.00	86.30	11	1,157	0.95%
2018/01/12	1	85.40	0	0.00	85.30	1	1,181	0.08%
2018/01/11	1	84.80	0	0.00	84.80	1	1,224	0.08%
2018/01/05	1	88.90	2	88.40	88.10	-1	1,283	-0.08%
2018/01/04	2	87.90	8	88.00	89.10	-6	1,282	-0.47%
2018/01/03	0	0.00	4	86.95	87.20	-4	1,247	-0.32%