啟碁 (6285)-陽信-石牌券商分點個股進出

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
147.5
漲跌
▲0.5
漲幅
+0.34%
成交量
2,555張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間:13:30

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	1.1	148.02	0	0.00	147.50	1.1	7,128	0.02%
2024/04/25	2.1	147.54	0	0.00	147.00	2.1	7,463	0.03%
2024/04/23	0.1	146.50	0	0.00	144.00	0.1	7,528	0.00%
2024/04/22	0	0.00	4	147.00	144.00	-4	7,597	-0.05%
2024/04/19	0.4	147.25	0	0.00	147.00	0.4	7,575	0.01%
2024/04/17	2.5	147.45	2	146.50	146.50	0.5	7,501	0.01%
2024/04/16	0.1	149.00	0	0.00	149.50	0.1	7,463	0.00%
2024/04/12	1	156.00	1	154.50	154.50	0	7,427	0.00%
2024/04/09	0	0.00	1	158.00	156.50	-1	7,438	-0.01%
2024/03/29	1	152.50	1	154.50	155.00	0	7,680	0.00%
2024/03/28	0	0.00	0.1	154.50	154.50	-0.1	7,549	0.00%
2024/03/27	0	0.00	1	156.00	156.00	-1	7,564	-0.01%
2024/03/25	0	0.00	1	153.00	151.50	-1	7,776	-0.01%
2024/03/22	2	153.50	1	155.00	154.00	1	7,977	0.01%
2024/03/21	3	153.50	2	153.75	153.50	1	8,085	0.01%
2024/03/20	2	161.00	4	162.75	157.50	-2	8,114	-0.02%
2024/03/19	0	0.00	14	161.00	161.00	-14	8,335	-0.17%
2024/03/18	1	155.50	0	0.00	157.50	1	8,815	0.01%
2024/03/15	5	156.20	2	154.25	154.50	3	9,454	0.03%
2024/03/14	22	160.34	10	157.15	155.50	12	9,679	0.12%
2024/03/13	0	0.00	3	155.67	156.00	-3	9,453	-0.03%
2024/03/11	1	142.50	0	0.00	143.00	1	9,176	0.01%
2024/03/08	4	145.25	8	145.63	143.50	-4	9,265	-0.04%
2024/03/07	0	0.00	2	150.25	150.00	-2	9,434	-0.02%
2024/03/06	1	159.00	2	157.25	154.50	-1	9,335	-0.01%
2024/03/05	1	157.00	3	156.33	157.00	-2	9,277	-0.02%
2024/03/04	0	0.00	3.2	157.62	156.50	-3.2	9,228	-0.04%
2024/03/01	2	154.00	0	0.00	152.50	2	9,124	0.02%
2024/02/29	4	153.75	0	0.00	153.50	4	9,171	0.04%
2024/02/27	4	155.13	0	0.00	153.00	4	9,163	0.04%
2024/02/26	14	156.07	0	0.00	156.00	14	9,082	0.15%
2024/02/23	10.1	157.64	10	157.85	156.00	0.1	9,025	0.00%
2024/02/22	6	155.25	3.1	155.71	156.50	2.9	8,926	0.03%
2024/02/20	3	147.83	21	148.43	145.50	-18	8,678	-0.21%
2024/02/19	0.2	147.50	0	0.00	147.00	0.2	8,706	0.00%
2024/02/05	0	0.00	1	141.50	141.50	-1	8,698	-0.01%
2024/02/02	6	144.50	8	143.63	144.00	-2	8,721	-0.02%
2024/02/01	0	0.00	2	143.00	144.00	-2	8,882	-0.02%
2024/01/31	1	143.00	0	0.00	143.00	1	8,922	0.01%
2024/01/30	2	145.00	0	0.00	144.00	2	8,981	0.02%
2024/01/25	1	146.00	10	146.50	145.50	-9	9,529	-0.09%
2024/01/24	5	147.00	1	147.50	146.50	4	9,653	0.04%
2024/01/23	5	148.50	1	148.00	148.50	4	9,692	0.04%
2024/01/22	5	143.60	4	144.63	143.50	1	9,638	0.01%
2024/01/19	28	144.21	6	145.50	143.00	22	9,513	0.23%
2024/01/18	2	150.00	3	149.33	150.00	-1	9,211	-0.01%
2024/01/17	1.1	152.00	0	0.00	151.50	1.1	9,237	0.01%
2024/01/16	0.1	157.00	1	157.00	156.50	-0.9	9,180	-0.01%
2024/01/09	1	153.00	0	0.00	151.00	1	9,200	0.01%
2023/12/29	0	0.00	7	157.00	156.00	-7	9,585	-0.07%
2023/12/28	1	159.50	0	0.00	159.00	1	9,660	0.01%
2023/12/27	0	0.00	4	158.00	158.50	-4	9,767	-0.04%
2023/12/26	0	0.00	0.1	157.50	157.50	-0.1	9,812	0.00%
2023/12/25	7	154.50	4	152.50	152.50	3	9,759	0.03%
2023/12/22	1	156.50	14.6	154.90	153.00	-13.6	9,851	-0.14%
2023/12/21	3.6	152.48	0	0.00	152.00	3.6	9,821	0.04%
2023/12/20	7	156.00	2	157.00	156.50	5	9,718	0.05%
2023/12/19	7	161.00	1	156.50	157.00	6	9,785	0.06%
2023/12/18	11	165.27	16	165.00	164.00	-5	9,908	-0.05%
2023/12/15	24	167.35	17	165.50	165.50	7	9,963	0.07%
2023/12/14	41	168.73	36	167.26	167.50	5	10,063	0.05%
2023/12/13	34	160.07	35	167.00	167.00	-1	9,718	-0.01%
2023/12/12	10	156.00	11	157.95	155.50	-1	9,115	-0.01%
2023/12/11	10	146.75	19.4	145.71	149.50	-9.4	8,624	-0.11%
2023/12/08	1	140.00	3	140.50	140.50	-2	8,481	-0.02%
2023/12/07	0.1	137.00	1	137.00	136.50	-0.9	8,494	-0.01%
2023/12/06	1	138.00	0	0.00	138.00	1	8,719	0.01%
2023/12/05	1.8	137.03	4	137.25	139.50	-2.2	8,880	-0.02%
2023/12/04	5.2	140.52	1	140.50	139.50	4.2	9,074	0.05%
2023/12/01	0	0.00	1	137.00	136.50	-1	9,253	-0.01%
2023/11/30	0	0.00	0.1	137.00	136.50	-0.1	9,334	0.00%
2023/11/27	0	0.00	1	133.00	133.00	-1	9,809	-0.01%
2023/11/24	3	137.50	2	137.75	136.50	1	9,961	0.01%
2023/11/22	3	142.17	4	142.13	143.00	-1	10,299	-0.01%
2023/11/21	3	143.33	15	141.27	143.00	-12	10,447	-0.11%
2023/11/20	1	138.00	1	138.00	138.00	0	10,759	0.00%
2023/11/17	3	136.83	0	0.00	136.50	3	11,114	0.03%
2023/11/15	0	0.00	1	138.00	136.00	-1	11,832	-0.01%
2023/11/13	2	138.25	1	137.50	138.00	1	12,445	0.01%
2023/11/10	7	138.36	8	138.25	137.00	-1	12,513	-0.01%
2023/11/09	5	139.10	2	138.00	137.00	3	12,633	0.02%
2023/11/08	1	138.00	0	0.00	139.00	1	12,625	0.01%
2023/11/07	1	138.00	5	137.50	138.00	-4	12,873	-0.03%
2023/11/06	1	141.00	13	141.12	138.50	-12	13,040	-0.09%
2023/11/03	21	137.90	39	136.69	139.00	-18	13,068	-0.14%
2023/11/02	8	133.94	0	0.00	135.50	8	13,063	0.06%
2023/11/01	2	124.25	8	121.81	123.50	-6	13,255	-0.05%
2023/10/31	13	130.88	1	130.00	127.50	12	13,408	0.09%
2023/10/30	2	131.25	2	132.00	132.00	0	14,000	0.00%
2023/10/27	6	130.75	6	129.50	129.00	0	14,755	0.00%
2023/10/26	1	128.50	1	129.50	129.50	0	15,216	0.00%
2023/10/25	5	133.00	18	132.42	132.50	-13	15,221	-0.09%
2023/10/24	1	126.00	1	127.50	128.00	0	15,214	0.00%
2023/10/23	2	125.50	3	126.00	125.50	-1	15,297	-0.01%
2023/10/20	2	126.50	2	126.00	126.00	0	15,468	0.00%
2023/10/19	2	126.50	4	126.50	128.00	-2	15,625	-0.01%
2023/10/18	19	126.47	9.1	126.01	126.00	9.9	15,792	0.06%
2023/10/17	8	130.94	11	133.18	130.00	-3	15,881	-0.02%
2023/10/16	16	132.22	0	0.00	130.00	16	16,291	0.10%
2023/10/13	2	136.00	16	137.34	135.50	-14	16,830	-0.08%
2023/10/12	12	132.04	22	131.95	133.00	-10	17,006	-0.06%
2023/10/11	33	129.30	11	128.55	128.00	22	17,182	0.13%
2023/10/06	34	130.07	31	130.50	130.00	3	17,736	0.02%
2023/10/05	15	131.50	3	131.33	130.00	12	18,185	0.07%
2023/10/04	5	130.40	1	131.00	130.50	4	18,717	0.02%
2023/10/03	4	133.13	9	133.44	133.00	-5	19,190	-0.03%
2023/10/02	3	137.50	0	0.00	137.00	3	19,328	0.02%
2023/09/28	3	138.00	0	0.00	138.00	3	19,577	0.02%
2023/09/27	6	136.50	0	0.00	137.00	6	20,119	0.03%
2023/09/26	5	139.00	3	142.50	139.00	2	20,268	0.01%
2023/09/25	1	140.00	1	141.50	141.00	0	20,610	0.00%
2023/09/22	8	138.25	5	138.40	139.00	3	20,672	0.01%
2023/09/21	9	139.50	14	139.36	138.00	-5	20,718	-0.02%
2023/09/20	19	152.13	17	148.18	148.00	2	20,613	0.01%
2023/09/19	20	150.25	20	151.65	154.00	0	20,440	0.00%
2023/09/18	21	146.33	27	148.13	147.00	-6	20,130	-0.03%
2023/09/15	6	147.33	1	147.00	147.00	5	20,113	0.02%
2023/09/14	0	0.00	16	144.56	146.50	-16	20,058	-0.08%
2023/09/13	21	139.00	22	139.73	140.00	-1	19,997	-0.01%
2023/09/12	2	140.25	4	141.13	142.00	-2	19,843	-0.01%
2023/09/11	22	143.45	3	143.00	142.00	19	19,768	0.10%
2023/09/08	20	141.05	20	142.33	143.00	0	19,591	0.00%
2023/09/07	15	142.30	14	143.46	142.00	1	19,493	0.01%
2023/09/06	13	140.00	19	140.76	140.50	-6	19,252	-0.03%
2023/09/05	5	130.80	6	132.67	132.00	-1	18,930	-0.01%
2023/09/04	4	129.13	0	0.00	130.00	4	19,147	0.02%
2023/09/01	1	131.00	0	0.00	129.50	1	19,178	0.01%
2023/08/31	9	134.17	9	134.50	134.00	0	19,038	0.00%
2023/08/30	4	130.25	5	129.80	131.00	-1	18,829	-0.01%
2023/08/29	18	129.97	21	130.71	130.50	-3	18,716	-0.02%
2023/08/28	1	128.50	2	128.00	128.00	-1	18,495	-0.01%
2023/08/25	7	129.36	2	127.25	128.00	5	18,358	0.03%
2023/08/24	9	129.44	22	129.16	127.50	-13	18,178	-0.07%
2023/08/23	8	126.44	11	126.96	127.00	-3	17,756	-0.02%
2023/08/22	34	124.21	26	123.02	123.00	8	17,452	0.05%
2023/08/21	3	124.17	12	123.67	124.00	-9	17,223	-0.05%
2023/08/18	13	117.92	12	119.79	117.50	1	16,720	0.01%
2023/08/17	7	120.50	16	121.97	123.00	-9	16,510	-0.05%
2023/08/16	0	0.00	5	118.00	118.50	-5	16,129	-0.03%
2023/08/15	9	117.11	9	116.83	117.50	0	16,085	0.00%
2023/08/14	7	119.00	7	119.14	118.00	0	16,066	0.00%
2023/08/11	10	120.15	19.1	118.56	119.00	-9.1	16,117	-0.06%
2023/08/10	6	117.58	4	116.00	115.50	2	15,880	0.01%
2023/08/09	3	116.67	2	117.75	118.00	1	15,674	0.01%
2023/08/08	14	120.29	7	121.00	118.00	7	15,831	0.04%
2023/08/07	4	119.38	2	118.50	120.50	2	15,971	0.01%
2023/08/04	12	116.29	7	116.79	118.00	5	15,753	0.03%
2023/08/02	15.1	117.54	11.5	117.98	113.50	3.6	15,506	0.02%
2023/08/01	14.5	118.95	50	118.09	120.00	-35.5	14,885	-0.24%
2023/07/31	13	112.42	17	114.03	111.50	-4	14,092	-0.03%
2023/07/28	3	109.50	1	109.50	109.50	2	13,660	0.01%
2023/07/27	0	0.00	1	108.50	108.00	-1	13,657	-0.01%
2023/07/26	1	107.00	0	0.00	107.50	1	13,667	0.01%
2023/07/25	1	109.00	0	0.00	109.00	1	13,617	0.01%
2023/07/24	8	111.00	9	112.06	112.00	-1	13,484	-0.01%
2023/07/21	2	108.00	4	106.75	109.00	-2	13,341	-0.01%
2023/07/20	0	0.00	2	110.25	109.00	-2	13,231	-0.02%
2023/07/19	21	112.95	29	112.60	110.00	-8	13,099	-0.06%
2023/07/18	33.1	120.83	38	121.67	117.00	-5	12,825	-0.04%
2023/07/17	5	118.50	9	116.50	118.00	-4	12,373	-0.03%
2023/07/14	26	117.44	34	117.59	117.00	-8	12,227	-0.07%
2023/07/13	34	118.81	26	118.77	115.50	8	12,008	0.07%
2023/07/12	40	117.05	25	116.48	116.00	15	11,570	0.13%
2023/07/11	37	119.03	46	118.89	121.00	-9	11,305	-0.08%
2023/07/10	34	111.62	48	112.26	113.00	-14	10,783	-0.13%
2023/07/07	23	108.85	10	108.45	107.00	13	10,256	0.13%
2023/07/06	30	107.22	15	108.37	107.50	15	10,042	0.15%
2023/07/05	76	107.51	92	108.04	106.00	-16	9,920	-0.16%
2023/07/04	23	100.48	19	101.55	103.50	4	9,357	0.04%
2023/07/03	53	99.25	26	101.74	102.50	27	9,283	0.29%
2023/06/30	7	96.04	2	95.45	95.30	5	9,204	0.05%
2023/06/29	5	96.22	44	96.95	96.50	-39	9,636	-0.40%
2023/06/28	2	95.20	3	95.00	94.30	-1	9,437	-0.01%
2023/06/27	1	92.60	3	93.40	92.60	-2	9,333	-0.02%
2023/06/26	10	93.40	11	93.35	93.30	-1	9,400	-0.01%
2023/06/21	20	95.15	22	94.36	94.20	-2	9,396	-0.02%
2023/06/20	10	94.80	11	94.80	95.10	-1	9,327	-0.01%
2023/06/19	46	95.45	16	95.62	95.60	30	9,248	0.32%
2023/06/16	1	93.70	1	94.10	94.00	0	9,060	0.00%
2023/06/15	1	92.40	3	92.50	92.60	-2	8,933	-0.02%
2023/06/14	3	91.90	0	0.00	92.50	3	8,870	0.03%
2023/06/13	3	91.13	1	91.80	91.80	2	8,846	0.02%
2023/06/12	2	91.20	2.1	92.23	91.00	-0.1	8,776	0.00%
2023/06/09	1	90.30	0	0.00	90.30	1	8,679	0.01%
2023/06/08	18	90.80	9	91.39	90.00	9	8,604	0.10%
2023/06/07	0	0.00	3	88.20	90.10	-3	8,341	-0.04%
2023/06/06	3	87.67	0	0.00	87.40	3	8,317	0.04%
2023/06/05	2	88.40	18	88.65	88.50	-16	8,349	-0.19%
2023/06/02	3	87.77	4	88.25	88.50	-1	8,443	-0.01%
2023/06/01	2	87.80	10	87.87	88.30	-8	8,382	-0.10%
2023/05/31	11	88.26	2	87.95	87.50	9	8,357	0.11%
2023/05/30	2	87.45	3	87.20	87.30	-1	8,287	-0.01%
2023/05/29	15	87.24	2	87.50	87.50	13	8,284	0.16%
2023/05/26	0	0.00	8	86.04	86.00	-8	8,246	-0.10%
2023/05/25	1	84.80	3	85.00	85.50	-2	8,211	-0.02%
2023/05/23	1	85.30	2	84.80	84.80	-1	8,214	-0.01%
2023/05/22	0	0.00	5	85.10	85.20	-5	8,177	-0.06%
2023/05/19	18	84.67	1	84.20	84.10	17	8,144	0.21%
2023/05/18	5	84.30	11	84.31	84.30	-6	8,123	-0.07%
2023/05/17	41	84.11	26	84.23	84.10	15	8,018	0.19%
2023/05/16	4	85.68	0	0.00	86.60	4	7,848	0.05%
2023/05/15	10	84.30	16	84.09	84.40	-6	7,823	-0.08%
2023/05/12	8	82.65	7	83.61	84.10	1	7,828	0.01%
2023/05/11	24	88.10	19	88.27	85.80	5	7,519	0.07%
2023/05/10	2	96.80	2	96.35	95.30	0	7,054	0.00%
2023/05/09	9	95.76	2	95.90	95.80	7	7,014	0.10%
2023/05/08	3	96.37	1	97.00	97.00	2	6,966	0.03%
2023/05/05	5	95.20	0	0.00	95.30	5	6,981	0.07%
2023/05/04	8	93.79	8	94.68	95.60	0	7,035	0.00%
2023/05/03	0	0.00	4	94.90	94.70	-4	7,062	-0.06%
2023/05/02	1	94.80	3	94.90	94.90	-2	7,062	-0.03%
2023/04/28	1	92.40	1	92.90	92.40	0	7,018	0.00%
2023/04/27	13	90.75	0	0.00	90.90	13	6,958	0.19%
2023/04/26	1	91.30	9	90.60	91.30	-8	6,898	-0.12%
2023/04/25	1	92.00	2	91.35	90.00	-1	6,846	-0.01%
2023/04/24	3	91.63	2	92.50	92.30	1	6,757	0.01%
2023/04/21	1	92.60	1	96.20	92.50	0	6,713	0.00%
2023/04/20	6.1	98.31	2	98.00	97.10	4.1	6,542	0.06%
2023/04/19	2	99.90	3.1	100.48	100.50	-1.1	6,415	-0.02%
2023/04/18	2	98.85	3	99.47	97.70	-1	6,253	-0.02%
2023/04/17	5	99.06	1.1	98.67	98.60	4	6,160	0.06%
2023/04/14	2	99.65	0	0.00	99.20	2	5,981	0.03%
2023/04/13	2	96.00	2	96.30	95.90	0	5,721	0.00%
2023/04/12	9	97.86	4	98.13	98.50	5	5,627	0.09%
2023/04/11	6	98.37	1	98.50	98.40	5	5,599	0.09%
2023/04/10	1.1	101.83	0	0.00	99.30	1.1	5,571	0.02%
2023/04/07	0.1	100.50	0	0.00	99.90	0.1	5,358	0.00%
2023/04/06	3.1	103.61	2	101.50	101.00	1.1	5,321	0.02%
2023/03/31	3	103.50	5	102.50	103.50	-2	5,153	-0.04%
2023/03/30	23	99.99	19	102.32	103.50	4	4,796	0.08%
2023/03/29	1	94.50	12	93.28	94.40	-11	4,239	-0.26%
2023/03/28	21	92.44	22	92.35	91.70	-1	4,164	-0.02%
2023/03/27	17	90.08	47	92.42	92.80	-30	3,977	-0.75%
2023/03/24	17	89.89	34	89.97	89.60	-17	3,857	-0.44%
2023/03/23	4	89.40	2	89.40	89.60	2	3,839	0.05%
2023/03/22	0	0.00	1	88.50	88.50	-1	3,836	-0.03%
2023/03/17	9	86.58	3	87.00	86.60	6	4,046	0.15%
2023/03/16	36	87.56	10	86.32	86.00	26	4,090	0.64%
2023/03/15	3	88.80	24	88.87	88.50	-21	4,156	-0.51%
2023/03/14	8	87.39	5	88.06	87.80	3	4,240	0.07%
2023/03/13	24	86.12	21	87.71	88.20	3	4,439	0.07%
2023/03/10	21	87.46	10	86.70	86.50	11	4,534	0.24%
2023/03/09	10	88.60	29	89.60	88.40	-19	4,924	-0.39%
2023/03/08	4	88.90	4	89.00	88.70	0	4,935	0.00%
2023/03/07	0	0.00	6	88.57	89.40	-6	4,936	-0.12%
2023/03/06	0	0.00	1	87.40	87.30	-1	4,812	-0.02%
2023/03/03	6	84.88	1	85.20	85.00	5	4,828	0.10%
2023/03/02	20	84.60	0	0.00	84.50	20	4,929	0.41%
2023/02/24	0	0.00	7	84.40	84.40	-7	5,098	-0.14%
2023/02/22	8	83.90	0	0.00	84.20	8	5,100	0.16%
2023/02/21	1	85.20	0.2	85.60	85.20	0.8	5,137	0.02%
2023/02/20	1	86.90	0	0.00	86.30	1	5,182	0.02%
2023/02/16	0	0.00	1	87.40	87.60	-1	5,321	-0.02%
2023/02/15	2	86.60	3	87.00	86.30	-1	5,661	-0.02%
2023/02/14	3	86.77	6	87.23	86.70	-3	6,298	-0.05%
2023/02/13	2	85.30	4	86.18	86.20	-2	6,363	-0.03%
2023/02/08	0	0.00	1	86.30	85.70	-1	6,498	-0.02%
2023/02/07	1	85.60	1	86.00	86.00	0	6,765	0.00%
2023/02/02	1	83.60	2	85.25	85.50	-1	6,701	-0.01%
2023/02/01	1	83.70	1	83.50	83.50	0	6,641	0.00%
2023/01/31	1	81.50	0	0.00	81.60	1	6,592	0.02%
2023/01/30	3	82.30	0	0.00	82.20	3	6,619	0.05%
2023/01/17	2	81.60	5	81.70	81.60	-3	6,709	-0.04%
2023/01/16	0	0.00	3	81.80	81.90	-3	6,761	-0.04%
2023/01/11	0	0.00	17	81.59	81.80	-17	6,995	-0.24%
2023/01/10	0	0.00	8	81.90	80.90	-8	7,083	-0.11%
2023/01/09	5	81.16	18	82.02	81.20	-13	7,201	-0.18%
2023/01/06	36	80.80	0	0.00	81.00	36	7,412	0.49%
2023/01/05	0.3	79.90	0	0.00	79.60	0.3	7,464	0.00%
2023/01/04	3	80.40	1	79.90	80.40	2	7,506	0.03%
2022/12/30	0.3	79.30	21	78.44	78.40	-20.8	7,604	-0.27%
2022/12/29	12	77.38	11	77.85	77.70	1	7,659	0.01%
2022/12/28	11	79.25	3	78.03	78.30	8	7,795	0.10%
2022/12/27	11.5	80.97	0	0.00	80.70	11.5	7,772	0.15%
2022/12/23	3	81.10	0	0.00	80.80	3	7,818	0.04%
2022/12/22	3	82.70	0	0.00	82.70	3	7,859	0.04%
2022/12/21	10	82.80	0	0.00	82.50	10	7,983	0.13%
2022/12/20	3	84.40	0	0.00	81.60	3	8,097	0.04%
2022/12/16	1	85.20	0	0.00	84.80	1	8,167	0.01%
2022/12/15	0	0.00	1	86.70	86.90	-1	8,218	-0.01%
2022/12/13	1	85.90	0	0.00	85.00	1	8,287	0.01%
2022/12/09	1	86.30	1	87.20	86.70	0	8,287	0.00%
2022/12/07	5	88.78	2	87.60	88.10	3	8,222	0.04%
2022/12/06	2	90.20	1	91.10	89.60	1	8,345	0.01%
2022/12/05	25	94.05	15.1	93.42	91.60	9.9	8,468	0.12%
2022/12/02	3	92.63	0	0.00	92.20	3	8,278	0.04%
2022/12/01	4	90.68	9	90.81	92.10	-5	8,166	-0.06%
2022/11/29	1	85.50	1	85.20	85.70	0	7,663	0.00%
2022/11/25	1	84.50	2	85.65	84.00	-1	7,572	-0.01%
2022/11/23	1	83.90	2.2	85.74	86.00	-1.2	7,435	-0.02%
2022/11/22	1	82.20	0	0.00	82.90	1	7,289	0.01%
2022/11/21	0	0.00	1	83.10	82.70	-1	7,304	-0.01%
2022/11/18	5.1	82.79	1	83.30	82.10	4.1	7,399	0.05%
2022/11/17	0	0.00	1.1	82.38	82.30	-1.1	7,376	-0.01%
2022/11/16	2	81.45	1	80.70	81.00	1	7,310	0.01%
2022/11/15	3	82.03	2	82.00	81.80	1	7,232	0.01%
2022/11/14	1	82.50	7	83.40	82.40	-6	7,210	-0.08%
2022/11/11	12	84.19	13.5	84.79	82.60	-1.5	7,216	-0.02%
2022/11/10	22	87.70	12	90.38	84.60	10	6,871	0.15%
2022/11/09	3	85.33	1	86.00	84.60	2	6,211	0.03%
2022/11/08	1	83.50	0	0.00	82.80	1	6,123	0.02%
2022/11/03	20.1	86.53	24	85.84	83.70	-4	6,417	-0.06%
2022/11/01	1	84.30	2	84.30	84.30	-1	6,499	-0.02%
2022/10/31	0	0.00	1	83.60	83.70	-1	6,804	-0.01%
2022/10/28	1	82.10	0	0.00	81.50	1	7,129	0.01%
2022/10/26	0	0.00	1	81.80	81.80	-1	7,080	-0.01%
2022/10/25	6	79.72	5	79.80	81.40	1	6,995	0.01%
2022/10/20	0	0.00	1	85.40	85.00	-1	6,801	-0.01%
2022/10/18	3	84.00	7	86.00	84.70	-4	6,676	-0.06%
2022/10/17	2	82.90	2	84.10	85.00	0	6,586	0.00%
2022/10/14	1.1	87.25	2	87.90	87.60	-0.9	6,479	-0.01%
2022/10/13	10	86.60	0	0.00	83.40	10	6,250	0.16%
2022/10/11	0	0.00	3	84.60	85.00	-3	6,170	-0.05%
2022/10/06	5	87.10	5	87.10	87.50	0	6,207	0.00%
2022/10/05	1	88.40	1	87.00	87.00	0	6,160	0.00%
2022/09/29	2	81.65	2	83.55	82.10	0	5,908	0.00%
2022/09/28	1	84.60	0	0.00	81.00	1	5,829	0.02%
2022/09/27	0	0.00	2	84.80	86.10	-2	5,690	-0.04%
2022/09/23	1	83.00	0	0.00	83.20	1	5,512	0.02%
2022/09/22	0	0.00	4	85.88	86.80	-4	5,445	-0.07%
2022/09/20	9	84.63	14	84.09	85.60	-5	5,336	-0.09%
2022/09/15	10	85.84	7	84.13	84.20	3	5,277	0.06%
2022/09/14	1	84.40	0	0.00	85.00	1	5,221	0.02%
2022/09/13	6	86.53	4	86.63	85.90	2	5,147	0.04%
2022/09/12	5	87.04	3	87.47	89.10	2	4,901	0.04%
2022/09/08	0	0.00	5	84.22	83.20	-5	4,660	-0.11%
2022/09/07	4	82.40	0	0.00	83.00	4	4,680	0.09%
2022/09/05	0	0.00	1	84.90	82.80	-1	4,673	-0.02%
2022/09/02	1	84.10	0	0.00	83.50	1	4,635	0.02%
2022/09/01	0	0.00	2	83.70	83.80	-2	4,627	-0.04%
2022/08/26	0	0.00	2	83.85	83.80	-2	4,518	-0.04%
2022/08/25	3	84.77	1	84.90	84.70	2	4,434	0.05%
2022/08/24	0	0.00	2	81.90	82.20	-2	4,300	-0.05%
2022/08/22	2	80.90	0	0.00	81.30	2	4,234	0.05%
2022/08/19	0	0.00	1	82.50	82.20	-1	4,177	-0.02%
2022/08/18	4	82.40	9	82.99	84.20	-5	4,096	-0.12%
2022/08/17	3	82.30	2	81.50	82.40	1	3,962	0.03%
2022/08/16	2	80.40	0	0.00	81.20	2	3,910	0.05%
2022/08/11	2	82.80	4	81.65	81.50	-2	3,784	-0.05%
2022/08/10	5	81.84	5	82.02	82.20	0	3,609	0.00%
2022/08/09	1	80.70	0	0.00	81.00	1	3,343	0.03%
2022/08/08	1	80.40	6	79.95	80.90	-5	3,214	-0.16%
2022/08/05	3	76.80	1	77.20	79.00	2	2,992	0.07%
2022/08/04	1	75.80	12	75.78	76.20	-11	2,710	-0.41%
2022/07/27	0	0.00	1	73.40	73.50	-1	2,887	-0.03%
2022/07/19	0	0.00	6	71.70	72.00	-6	3,482	-0.17%
2022/07/15	3	72.17	2	70.80	69.90	1	3,598	0.03%
2022/07/14	0	0.00	11	69.95	70.20	-11	3,534	-0.31%
2022/07/13	1	66.30	1	66.10	65.70	0	3,460	0.00%
2022/07/07	0	0.00	1	68.70	68.90	-1	3,343	-0.03%
2022/07/01	1	66.20	0	0.00	63.80	1	3,295	0.03%
2022/06/28	0	0.00	1	70.90	70.60	-1	3,210	-0.03%
2022/06/24	18	71.09	9	69.97	69.90	9	3,162	0.28%
2022/06/22	0	0.00	1	69.40	68.40	-1	3,059	-0.03%
2022/06/20	1	66.50	0	0.00	66.10	1	3,017	0.03%
2022/06/16	0	0.00	4	69.35	67.80	-4	2,982	-0.13%
2022/06/15	2	68.50	2	68.50	68.50	0	2,925	0.00%
2022/06/06	0	0.00	10	65.20	65.30	-10	2,761	-0.36%
2022/06/02	0	0.00	2	64.60	64.60	-2	2,770	-0.07%
2022/05/27	0	0.00	1	63.20	63.10	-1	2,738	-0.04%
2022/05/26	2	62.80	0	0.00	62.30	2	2,737	0.07%
2022/05/24	1	63.50	0	0.00	62.50	1	2,747	0.04%
2022/05/18	0	0.00	2	63.30	63.80	-2	2,675	-0.07%
2022/05/16	1	64.80	5	64.80	63.90	-4	2,607	-0.15%
2022/05/13	3	63.60	0	0.00	64.90	3	2,589	0.12%
2022/05/12	4	63.85	3	64.13	63.80	1	2,565	0.04%
2022/05/10	10	61.74	0	0.00	62.70	10	2,476	0.40%
2022/05/09	1	64.20	1	64.30	63.00	0	2,394	0.00%
2022/05/06	1	67.00	1	66.30	65.60	0	2,317	0.00%
2022/05/05	13	71.88	0	0.00	70.10	13	2,151	0.60%
2022/05/04	1	75.50	1	75.50	75.20	0	1,937	0.00%
2022/05/03	3	77.03	7	76.86	76.00	-4	1,921	-0.21%
2022/04/29	6	76.92	2	77.15	76.70	4	1,867	0.21%
2022/04/28	0	0.00	2	75.65	75.60	-2	1,810	-0.11%
2022/04/27	31	75.82	30	74.60	75.00	1	1,731	0.06%
2022/04/26	2	77.90	1	78.00	76.30	1	1,662	0.06%
2022/04/25	11	76.76	10	75.30	76.90	1	1,434	0.07%
2022/04/22	24	75.37	32	76.78	77.10	-8	1,353	-0.59%
2022/04/21	6	74.80	6	74.95	75.90	0	1,245	0.00%
2022/04/14	0	0.00	5	72.80	72.70	-5	1,216	-0.41%
2022/04/08	1	72.80	1	72.40	72.10	0	1,286	0.00%
2022/04/01	1	71.90	1	71.70	71.90	0	1,418	0.00%
2022/03/25	0	0.00	1	71.50	71.50	-1	1,554	-0.06%
2022/03/23	1	70.80	0	0.00	71.00	1	1,611	0.06%
2022/02/15	5	72.60	0	0.00	72.40	5	2,522	0.20%
2022/02/11	0	0.00	1	73.80	73.90	-1	2,727	-0.04%
2022/02/08	1	71.50	0	0.00	72.60	1	2,953	0.03%
2022/01/19	4	72.70	0	0.00	72.60	4	3,750	0.11%
2022/01/13	0	0.00	10	73.50	74.40	-10	3,864	-0.26%
2022/01/10	2	74.95	2	74.50	74.40	0	3,855	0.00%
2022/01/07	0	0.00	34	74.52	74.10	-34	3,836	-0.89%
2022/01/06	6	75.33	0	0.00	75.20	6	3,801	0.16%
2022/01/05	28	76.22	0	0.00	75.60	28	3,797	0.74%
2022/01/04	1	76.00	0	0.00	76.00	1	3,787	0.03%
2021/12/30	0	0.00	33	77.66	78.00	-33	3,799	-0.87%
2021/12/29	16	76.73	0	0.00	77.30	16	3,762	0.43%
2021/12/28	18	77.20	2	77.55	76.80	16	3,765	0.42%
2021/12/27	0	0.00	1	77.80	77.70	-1	3,700	-0.03%
2021/12/17	2	75.65	0	0.00	75.50	2	3,850	0.05%
2021/12/16	1	77.60	2	78.20	77.30	-1	3,896	-0.03%
2021/12/15	0	0.00	2	78.30	78.00	-2	3,940	-0.05%
2021/12/14	1	76.50	0	0.00	76.20	1	3,805	0.03%
2021/12/13	5	75.50	0	0.00	75.40	5	3,715	0.13%
2021/12/03	0	0.00	1	73.00	73.20	-1	3,594	-0.03%
2021/11/26	0	0.00	1	74.60	75.00	-1	3,520	-0.03%
2021/11/24	0	0.00	2	74.70	75.20	-2	3,505	-0.06%
2021/11/23	0	0.00	1	75.40	75.10	-1	3,493	-0.03%
2021/11/22	4	76.85	0	0.00	77.00	4	3,466	0.12%
2021/11/18	0	0.00	1	75.90	76.10	-1	3,398	-0.03%
2021/11/17	2	76.30	3	76.17	75.80	-1	3,382	-0.03%
2021/11/16	3	76.80	2	77.30	76.80	1	3,371	0.03%
2021/11/15	3	74.30	3	75.30	75.70	0	3,290	0.00%
2021/11/11	3	76.07	0	0.00	74.90	3	3,182	0.09%
2021/11/10	0	0.00	1	77.90	78.80	-1	3,037	-0.03%
2021/11/09	0	0.00	2	78.35	79.00	-2	3,011	-0.07%
2021/11/08	1	77.20	0	0.00	77.50	1	2,964	0.03%
2021/11/05	1	78.90	4	79.30	79.50	-3	2,890	-0.10%
2021/11/04	12	79.58	3	80.30	79.90	9	2,813	0.32%
2021/11/03	15	78.83	13	78.63	78.20	2	2,662	0.08%
2021/11/02	1	76.20	1	76.70	76.00	0	2,444	0.00%
2021/11/01	1	78.60	2	78.65	78.60	-1	2,366	-0.04%
2021/10/29	2	77.95	0	0.00	77.50	2	2,283	0.09%
2021/10/28	1	77.30	3	77.73	77.50	-2	2,244	-0.09%
2021/10/27	0	0.00	4	76.80	77.30	-4	2,157	-0.19%
2021/10/26	0	0.00	3	75.27	75.00	-3	2,023	-0.15%
2021/10/25	3	74.70	3	74.53	74.90	0	2,002	0.00%
2021/10/22	0	0.00	9	71.90	72.40	-9	1,976	-0.46%
2021/10/21	4	70.80	3	71.87	70.50	1	2,003	0.05%
2021/10/20	3	70.27	0	0.00	70.20	3	2,048	0.15%
2021/10/15	0	0.00	1	71.50	70.90	-1	2,272	-0.04%
2021/10/14	2	70.20	2	70.40	70.70	0	2,383	0.00%
2021/10/13	1	71.00	0	0.00	70.40	1	2,500	0.04%
2021/10/12	1	72.10	0	0.00	71.10	1	2,657	0.04%
2021/10/08	0	0.00	6	73.28	74.30	-6	2,827	-0.21%
2021/10/07	0	0.00	1	72.90	73.50	-1	3,125	-0.03%
2021/10/04	0	0.00	1	70.70	70.20	-1	3,370	-0.03%
2021/10/01	2	71.25	2	70.40	70.60	0	3,394	0.00%
2021/09/30	0	0.00	1	72.90	73.10	-1	3,391	-0.03%
2021/09/29	5	71.68	0	0.00	72.10	5	3,414	0.15%
2021/09/28	3	73.20	3	72.80	72.90	0	3,470	0.00%
2021/09/27	1	75.00	7	76.63	74.30	-6	3,501	-0.17%
2021/09/24	6	74.78	1	75.60	74.40	5	3,447	0.15%
2021/09/23	6	73.98	11	74.26	74.20	-5	3,508	-0.14%
2021/09/22	6	74.80	6	74.02	74.90	0	3,634	0.00%
2021/09/16	11	70.68	0	0.00	70.50	11	3,562	0.31%
2021/09/07	0	0.00	1	70.00	70.50	-1	3,578	-0.03%
2021/09/03	0	0.00	1	71.10	70.70	-1	3,586	-0.03%
2021/09/01	6	71.27	0	0.00	71.40	6	3,611	0.17%
2021/08/31	0	0.00	1	72.50	72.40	-1	3,594	-0.03%
2021/08/26	0	0.00	10	70.70	70.70	-10	3,566	-0.28%
2021/08/24	1	70.80	1	71.40	70.00	0	3,580	0.00%
2021/08/17	0	0.00	1	69.00	69.50	-1	3,543	-0.03%
2021/08/16	2	69.60	3	69.13	69.50	-1	3,534	-0.03%
2021/08/13	9	70.77	5	70.50	70.50	4	3,510	0.11%
2021/08/12	1	71.20	0	0.00	71.20	1	3,504	0.03%
2021/08/10	0	0.00	2	72.10	72.90	-2	3,491	-0.06%
2021/08/09	10	72.30	1	72.50	72.00	9	3,502	0.26%
2021/08/06	5	72.70	0	0.00	72.50	5	3,490	0.14%
2021/08/05	1	73.50	0	0.00	73.30	1	3,506	0.03%
2021/08/04	0	0.00	3	74.63	74.20	-3	3,582	-0.08%
2021/08/03	1	73.20	0	0.00	73.30	1	3,616	0.03%
2021/08/02	0	0.00	2	74.20	74.00	-2	3,588	-0.06%
2021/07/30	2	75.00	0	0.00	74.20	2	3,582	0.06%
2021/07/29	3	75.90	0	0.00	76.00	3	3,604	0.08%
2021/07/28	0	0.00	3	74.50	76.10	-3	3,565	-0.08%
2021/07/27	1	78.10	0	0.00	77.60	1	3,546	0.03%
2021/07/26	2	79.80	6	79.82	79.10	-4	3,527	-0.11%
2021/07/23	1	79.70	5	79.20	78.60	-4	3,487	-0.11%
2021/07/22	0	0.00	7	78.21	79.10	-7	3,545	-0.20%
2021/07/21	1	77.80	0	0.00	76.90	1	3,547	0.03%
2021/07/20	4	79.13	1	79.90	79.10	3	3,441	0.09%
2021/07/19	1	79.70	1	79.70	80.50	0	3,404	0.00%
2021/07/16	0	0.00	5	80.06	79.80	-5	3,355	-0.15%
2021/07/15	4	80.10	9	79.14	78.80	-5	3,200	-0.16%
2021/07/14	6	77.95	6	78.57	79.00	0	3,035	0.00%
2021/07/13	2	77.10	14	75.71	77.00	-12	2,727	-0.44%
2021/07/12	1	74.70	1	74.40	74.70	0	2,556	0.00%
2021/07/07	1	76.20	1	75.90	76.30	0	2,540	0.00%
2021/07/06	3	75.77	2	75.45	75.10	1	2,539	0.04%
2021/07/05	12	76.80	4	76.70	76.80	8	2,552	0.31%
2021/07/02	3	77.17	3	76.50	76.20	0	2,501	0.00%
2021/07/01	1	75.40	0	0.00	75.40	1	2,448	0.04%
2021/06/30	2	75.75	0	0.00	76.00	2	2,421	0.08%
2021/06/29	2	75.35	10	74.28	76.00	-8	2,314	-0.35%
2021/06/28	2	70.95	0	0.00	72.00	2	2,112	0.09%
2021/06/25	0	0.00	4	69.98	70.30	-4	2,080	-0.19%
2021/06/21	1	67.00	0	0.00	67.00	1	2,087	0.05%
2021/06/17	2	67.25	0	0.00	67.90	2	2,137	0.09%
2021/06/16	0	0.00	5	67.72	67.50	-5	2,179	-0.23%
2021/06/10	0	0.00	1	68.00	69.40	-1	2,301	-0.04%
2021/05/31	6	66.40	0	0.00	66.20	6	2,417	0.25%
2021/05/28	2	66.20	0	0.00	66.20	2	2,431	0.08%
2021/05/24	1	63.40	0	0.00	63.70	1	2,608	0.04%
2021/05/14	0	0.00	1	64.20	64.30	-1	2,711	-0.04%
2021/05/13	10	59.30	0	0.00	63.80	10	2,705	0.37%
2021/05/12	1	61.50	0	0.00	62.20	1	2,669	0.04%
2021/05/07	0	0.00	1	70.00	70.40	-1	2,586	-0.04%
2021/05/06	6	69.75	0	0.00	68.80	6	2,607	0.23%
2021/05/05	0	0.00	1	71.10	70.10	-1	2,577	-0.04%
2021/05/04	1	69.90	0	0.00	70.70	1	2,596	0.04%
2021/05/03	1	73.30	0	0.00	72.20	1	2,631	0.04%
2021/04/29	5	74.40	0	0.00	74.40	5	2,619	0.19%
2021/04/28	4	76.18	6	76.35	75.90	-2	2,652	-0.08%
2021/04/27	1	74.90	4	74.05	75.10	-3	2,598	-0.12%
2021/04/26	2	72.30	0	0.00	72.30	2	2,558	0.08%
2021/04/23	3	71.70	6	71.77	72.00	-3	2,577	-0.12%
2021/04/22	5	73.16	0	0.00	72.70	5	2,565	0.19%
2021/04/21	0	0.00	1	74.60	74.20	-1	2,530	-0.04%
2021/04/20	2	74.80	1	74.80	74.60	1	2,572	0.04%
2021/04/16	2	75.00	0	0.00	75.00	2	2,702	0.07%
2021/04/15	1	73.50	0	0.00	73.70	1	2,689	0.04%
2021/04/12	5	76.44	2	76.30	75.80	3	2,727	0.11%
2021/04/09	1	77.00	0	0.00	76.20	1	2,928	0.03%
2021/03/30	0	0.00	1	74.20	74.40	-1	2,909	-0.03%
2021/03/29	0	0.00	1	74.40	74.00	-1	2,924	-0.03%
2021/03/25	1	74.00	0	0.00	74.00	1	2,942	0.03%
2021/03/24	0	0.00	1	73.50	73.40	-1	2,968	-0.03%
2021/03/23	1	73.30	0	0.00	73.00	1	2,993	0.03%
2021/03/22	3	73.43	0	0.00	73.30	3	2,998	0.10%
2021/03/19	1	74.10	0	0.00	74.00	1	3,033	0.03%
2021/03/18	3	74.70	1	74.20	74.90	2	3,033	0.07%
2021/03/17	1	74.80	0	0.00	74.90	1	3,001	0.03%
2021/03/15	1	75.20	0	0.00	75.20	1	3,091	0.03%
2021/03/10	4	74.80	0	0.00	74.80	4	3,229	0.12%
2021/03/08	1	75.20	0	0.00	75.10	1	3,303	0.03%
2021/03/03	6	75.50	6	75.67	75.60	0	3,350	0.00%
2021/03/02	2	76.10	0	0.00	75.50	2	3,374	0.06%
2021/02/25	1	78.20	0	0.00	78.20	1	3,576	0.03%
2021/02/24	1	79.00	4	79.15	78.50	-3	3,639	-0.08%
2021/02/23	0	0.00	1	78.60	78.10	-1	3,625	-0.03%
2021/02/19	16	79.03	15	79.03	79.00	1	3,640	0.03%
2021/02/18	1	78.70	1	78.70	78.90	0	3,663	0.00%
2021/02/05	1	75.70	0	0.00	75.70	1	3,707	0.03%
2021/01/28	1	77.00	0	0.00	76.10	1	4,200	0.02%
2021/01/27	0	0.00	15	76.47	76.40	-15	4,221	-0.36%
2021/01/26	1	77.00	0	0.00	76.20	1	4,228	0.02%
2021/01/20	0	0.00	3	76.00	75.30	-3	4,152	-0.07%
2021/01/15	0	0.00	1	77.10	77.20	-1	4,118	-0.02%
2021/01/14	6	78.45	0	0.00	78.60	6	4,119	0.15%
2021/01/13	1	79.10	0	0.00	78.40	1	4,163	0.02%
2021/01/12	4	79.10	0	0.00	78.90	4	4,152	0.10%
2021/01/11	1	80.70	3	80.37	80.70	-2	4,179	-0.05%
2021/01/06	17	79.72	0	0.00	78.80	17	4,420	0.38%
2021/01/04	3	81.97	0.3	81.80	81.50	2.7	4,336	0.06%
2020/12/28	1	77.50	0	0.00	77.80	1	4,111	0.02%
2020/12/25	0	0.00	4	78.55	77.00	-4	4,118	-0.10%
2020/12/22	4	76.13	1	77.00	76.00	3	4,258	0.07%
2020/12/21	0	0.00	1	76.30	77.00	-1	4,341	-0.02%
2020/12/18	1	77.20	0	0.00	77.20	1	4,464	0.02%
2020/12/17	0	0.00	3	77.90	78.70	-3	4,486	-0.07%
2020/12/15	0.1	86.00	0	0.00	75.90	0.1	4,621	0.00%
2020/12/11	0	0.00	1	76.60	78.10	-1	4,859	-0.02%
2020/12/10	0.1	78.00	0	0.00	77.50	0.1	4,866	0.00%
2020/12/07	0.1	80.00	0	0.00	80.00	0.1	4,946	0.00%
2020/12/04	1	80.30	0	0.00	80.90	1	4,942	0.02%
2020/11/26	0	0.00	5	83.90	83.30	-5	6,032	-0.08%
2020/11/25	9	84.26	7	84.70	83.10	2	6,291	0.03%
2020/11/24	1	84.90	8	84.51	84.60	-7	6,492	-0.11%
2020/11/23	1	83.20	0	0.00	83.10	1	6,702	0.01%
2020/11/20	1	82.00	1	82.10	82.10	0	6,788	0.00%
2020/11/16	0	0.00	1	82.40	80.80	-1	7,421	-0.01%
2020/11/13	2	80.80	1	80.50	81.80	1	7,428	0.01%
2020/11/11	3	81.67	2	82.00	82.00	1	7,531	0.01%
2020/11/10	0	0.00	6	82.00	81.00	-6	7,296	-0.08%
2020/11/06	10	79.80	0	0.00	79.30	10	7,165	0.14%
2020/11/05	0	0.00	4	78.68	78.70	-4	7,157	-0.06%
2020/11/04	0	0.00	1	78.70	78.80	-1	7,140	-0.01%
2020/10/30	1	75.90	0	0.00	75.50	1	7,062	0.01%
2020/10/29	3	75.90	0	0.00	76.80	3	7,040	0.04%
2020/10/28	1	75.90	0	0.00	76.20	1	7,014	0.01%
2020/10/27	0	0.00	5	77.86	78.50	-5	6,982	-0.07%
2020/10/22	2	76.70	0	0.00	77.40	2	6,931	0.03%
2020/10/19	1	81.60	2	81.55	80.90	-1	6,801	-0.01%
2020/10/16	2	80.65	4	81.10	79.70	-2	6,727	-0.03%
2020/10/15	1	79.00	2	79.25	80.10	-1	6,535	-0.02%
2020/10/14	0	0.00	1	75.00	74.90	-1	6,360	-0.02%
2020/10/08	1	76.60	18	76.66	76.60	-17	6,367	-0.27%
2020/10/07	0	0.00	2	78.10	77.70	-2	6,387	-0.03%
2020/10/06	4	76.95	6	77.35	77.40	-2	6,384	-0.03%
2020/09/30	1	75.40	13	75.68	76.40	-12	6,386	-0.19%
2020/09/29	10	75.98	15	76.08	76.00	-5	6,397	-0.08%
2020/09/28	5	76.60	5	77.00	77.00	0	6,451	0.00%
2020/09/25	26	75.03	108	74.50	74.60	-82	6,478	-1.27%	大賣/
2020/09/24	6	76.67	15	77.39	76.60	-9	6,380	-0.14%
2020/09/23	34	80.11	18	79.64	78.30	16	6,315	0.25%
2020/09/22	28	81.76	142	81.63	81.30	-114	6,232	-1.83%	大賣/鉅額交易
2020/09/21	94	83.22	99	82.98	82.80	-5	6,183	-0.08%
2020/09/18	57	83.37	42	83.06	82.70	15	6,137	0.24%
2020/09/17	60	82.93	86	83.35	83.90	-26	6,020	-0.43%
2020/09/16	35	80.35	36	80.39	80.10	-1	5,739	-0.02%
2020/09/15	21	79.76	25	80.40	80.50	-4	5,706	-0.07%
2020/09/14	26	79.55	20	79.61	79.40	6	5,699	0.11%
2020/09/11	7	79.00	6	79.33	79.90	1	5,627	0.02%
2020/09/10	52	80.33	29.5	79.64	79.00	22.5	5,567	0.40%
2020/09/09	1	80.10	1	78.00	80.70	0	5,474	0.00%
2020/09/08	7.5	80.08	10	80.20	80.20	-2.5	5,407	-0.05%
2020/09/07	51	82.35	11	82.36	79.40	40	5,325	0.75%
2020/09/04	34	81.23	33	82.58	82.70	1	5,167	0.02%
2020/09/03	23	84.95	24	84.10	83.90	-1	5,049	-0.02%
2020/09/02	3	84.23	6	85.47	85.10	-3	4,860	-0.06%
2020/09/01	119	84.13	69	84.01	82.50	50	4,625	1.08%	大買/
2020/08/31	20	82.22	28	82.46	82.50	-8	4,152	-0.19%
2020/08/28	61	79.49	21	79.44	79.60	40	3,880	1.03%
2020/08/27	40	78.65	11	78.75	79.00	29	3,587	0.81%
2020/08/26	27	75.83	16	75.84	75.80	11	3,223	0.34%
2020/08/25	79	74.91	27	75.31	75.00	52	3,051	1.70%
2020/08/24	5	73.00	0	0.00	74.00	5	2,725	0.18%
2020/08/21	0	0.00	5	70.50	69.70	-5	2,459	-0.20%
2020/08/14	0	0.00	1	67.20	67.40	-1	2,008	-0.05%
2020/08/12	0	0.00	1	66.40	67.10	-1	1,986	-0.05%
2020/08/07	0	0.00	2	65.50	65.60	-2	1,959	-0.10%
2020/08/06	0	0.00	0.1	65.40	65.40	-0.1	1,978	-0.01%
2020/07/15	0	0.00	5	65.68	65.90	-5	2,070	-0.24%
2020/07/14	1	67.80	8	67.70	68.00	-7	2,079	-0.34%
2020/07/13	0	0.00	3	69.07	68.70	-3	2,052	-0.15%
2020/07/10	0	0.00	3	68.23	69.10	-3	2,071	-0.14%
2020/07/08	2	69.80	1	70.70	70.70	1	2,059	0.05%
2020/07/07	0	0.00	29	70.35	70.40	-29	2,043	-1.42%
2020/07/06	25	69.82	2	69.50	69.50	23	2,043	1.13%
2020/07/02	0	0.00	2	66.50	66.90	-2	2,083	-0.10%
2020/07/01	1	66.50	3	65.90	66.40	-2	2,071	-0.10%
2020/06/30	0	0.00	3	63.23	64.40	-3	2,110	-0.14%
2020/06/24	1	63.30	0	0.00	63.30	1	2,110	0.05%
2020/06/18	1	63.50	1	62.80	63.50	0	2,109	0.00%
2020/06/16	1	63.30	0	0.00	63.20	1	2,158	0.05%
2020/06/12	0	0.00	2	62.00	63.20	-2	2,240	-0.09%
2020/06/10	3	66.50	0	0.00	66.30	3	2,262	0.13%
2020/06/05	3	66.80	0	0.00	66.60	3	2,432	0.12%
2020/06/02	2	64.60	1	65.30	64.50	1	2,399	0.04%
2020/05/27	2	63.80	6	63.15	64.00	-4	2,367	-0.17%
2020/05/25	0	0.00	5	62.30	62.40	-5	2,391	-0.21%
2020/05/22	3	62.67	0	0.00	62.50	3	2,439	0.12%
2020/05/21	2	63.50	5	63.44	63.90	-3	2,472	-0.12%
2020/05/20	1	62.80	0	0.00	62.60	1	2,470	0.04%
2020/05/19	1	63.10	10	63.25	63.20	-9	2,467	-0.36%
2020/05/18	2	62.60	0	0.00	62.10	2	2,457	0.08%
2020/05/15	17	61.95	2	62.90	61.80	15	2,449	0.61%
2020/05/13	0	0.00	1	63.50	63.80	-1	2,413	-0.04%
2020/05/12	2	64.50	0	0.00	64.40	2	2,399	0.08%
2020/05/11	0	0.00	26	64.55	65.60	-26	2,366	-1.10%
2020/05/08	1	62.10	0	0.00	62.00	1	2,319	0.04%
2020/04/30	0	0.00	3	62.00	62.40	-3	2,316	-0.13%
2020/04/29	2	61.80	0	0.00	61.90	2	2,322	0.09%
2020/04/28	2	60.65	3	60.83	61.50	-1	2,313	-0.04%
2020/04/27	1	60.40	1	60.50	60.00	0	2,351	0.00%
2020/04/24	1	59.20	0	0.00	59.00	1	2,337	0.04%
2020/04/23	1	59.70	0	0.00	59.30	1	2,344	0.04%
2020/04/21	18	58.45	0	0.00	57.80	18	2,299	0.78%
2020/04/20	6	60.00	0	0.00	60.50	6	2,277	0.26%
2020/04/17	0	0.00	3	61.33	60.20	-3	2,266	-0.13%
2020/04/16	3	61.00	15	61.61	61.50	-12	2,224	-0.54%
2020/04/15	30	61.13	21	61.46	61.50	9	2,208	0.41%
2020/04/14	2	60.35	20	60.30	60.10	-18	2,184	-0.82%
2020/04/09	21	59.63	7	61.14	59.00	14	2,195	0.64%
2020/04/06	1	54.20	0	0.00	54.20	1	2,008	0.05%
2020/04/01	0	0.00	1	53.80	54.20	-1	1,992	-0.05%
2020/03/25	0	0.00	2	51.35	52.00	-2	1,876	-0.11%
2020/03/24	0	0.00	11	48.50	48.30	-11	1,852	-0.59%
2020/03/23	1	46.45	0	0.00	46.10	1	1,856	0.05%
2020/03/20	2	46.45	1	49.50	49.05	1	1,842	0.05%
2020/03/19	2	46.95	3	46.52	45.10	-1	1,806	-0.06%
2020/03/18	3	52.70	0	0.00	50.10	3	1,746	0.17%
2020/03/17	3	52.23	5	52.26	52.10	-2	1,719	-0.12%
2020/03/16	1	55.50	0	0.00	55.50	1	1,688	0.06%
2020/03/13	12	54.90	3	55.20	57.60	9	1,672	0.54%
2020/03/12	0	0.00	12	60.91	60.80	-12	1,588	-0.76%
2020/03/09	0	0.00	3	69.63	68.20	-3	1,545	-0.19%
2020/03/06	0	0.00	1	70.30	70.40	-1	1,540	-0.06%
2020/03/05	3	70.50	0	0.00	70.60	3	1,562	0.19%
2020/02/27	0	0.00	1	68.70	69.00	-1	1,603	-0.06%
2020/02/25	1	69.40	0	0.00	69.10	1	1,570	0.06%
2020/02/19	2	71.90	0	0.00	71.90	2	1,536	0.13%
2020/02/10	0	0.00	3	71.10	70.90	-3	1,713	-0.18%
2020/02/06	2	71.80	0	0.00	72.00	2	1,835	0.11%
2020/02/05	1	70.90	0	0.00	71.00	1	1,894	0.05%
2020/02/04	0	0.00	2	70.50	70.30	-2	2,001	-0.10%
2020/02/03	1	68.80	2	68.70	68.90	-1	2,110	-0.05%
2020/01/31	1	70.70	1	70.80	70.70	0	2,123	0.00%
2020/01/30	0	0.00	5	70.30	70.10	-5	2,168	-0.23%
2020/01/20	0	0.00	3	75.50	75.50	-3	2,169	-0.14%
2020/01/14	12	75.30	0	0.00	75.60	12	2,212	0.54%
2020/01/06	0	0.00	1	74.40	74.30	-1	2,279	-0.04%
2020/01/03	1	76.80	1	76.60	75.70	0	2,275	0.00%
2019/12/30	0	0.00	2	75.40	75.50	-2	2,270	-0.09%
2019/12/27	0	0.00	2	76.05	75.90	-2	2,268	-0.09%
2019/12/26	2	75.90	0	0.00	75.80	2	2,268	0.09%
2019/12/25	1	75.50	0	0.00	75.60	1	2,285	0.04%
2019/12/20	2	76.30	1	76.10	76.10	1	2,385	0.04%
2019/12/18	0	0.00	10	75.70	75.60	-10	2,390	-0.42%
2019/12/16	0	0.00	3	74.47	74.60	-3	2,422	-0.12%
2019/12/13	0	0.00	1	74.60	74.60	-1	2,467	-0.04%
2019/12/11	0	0.00	10	74.80	74.80	-10	2,569	-0.39%
2019/12/10	2	75.00	0	0.00	75.10	2	2,576	0.08%
2019/12/09	23	75.33	4	74.70	74.70	19	2,588	0.73%
2019/12/06	19	75.94	19	75.50	75.50	0	2,605	0.00%
2019/12/05	14	76.03	13	75.80	75.80	1	2,656	0.04%
2019/11/28	2	75.30	3	75.50	75.10	-1	3,153	-0.03%
2019/11/25	1	74.80	10	74.75	74.90	-9	3,207	-0.28%
2019/11/22	3	75.13	2	75.20	75.10	1	3,309	0.03%
2019/11/21	12	74.99	0	0.00	75.10	12	3,321	0.36%
2019/11/20	4	75.10	0	0.00	75.10	4	3,336	0.12%
2019/11/19	5	75.32	0	0.00	75.20	5	3,326	0.15%
2019/11/18	3	74.57	0	0.00	74.30	3	3,307	0.09%
2019/11/15	1	74.00	0	0.00	74.10	1	3,322	0.03%
2019/11/13	3	75.00	0	0.00	75.10	3	3,341	0.09%
2019/11/11	1	73.80	0	0.00	73.60	1	3,397	0.03%
2019/11/08	2	75.10	1	75.00	75.00	1	3,389	0.03%
2019/11/07	3	74.43	0	0.00	74.50	3	3,402	0.09%
2019/11/06	0	0.00	1	75.80	75.80	-1	3,349	-0.03%
2019/11/05	1	74.50	0	0.00	74.50	1	3,319	0.03%
2019/11/04	1	75.00	0	0.00	74.40	1	3,306	0.03%
2019/11/01	10	75.59	0	0.00	74.90	10	3,263	0.31%
2019/10/30	6	78.20	0	0.00	78.10	6	3,079	0.19%
2019/10/28	1	78.50	0	0.00	78.60	1	3,016	0.03%
2019/10/23	1	80.80	3	80.40	80.30	-2	2,977	-0.07%
2019/10/22	5	80.60	0	0.00	80.60	5	2,996	0.17%
2019/10/21	4	81.08	0	0.00	80.80	4	3,002	0.13%
2019/10/18	1	81.00	0	0.00	81.00	1	3,026	0.03%
2019/10/17	0	0.00	2	81.00	81.20	-2	2,964	-0.07%
2019/10/09	1	81.10	0	0.00	81.00	1	2,945	0.03%
2019/10/08	5	81.20	5	80.60	80.60	0	2,935	0.00%
2019/10/07	0	0.00	39	82.03	81.90	-39	2,919	-1.34%
2019/10/04	0	0.00	31	82.04	81.90	-31	2,893	-1.07%
2019/10/03	2	82.15	22	82.05	82.00	-20	2,895	-0.69%
2019/10/02	1	82.60	4	82.45	82.60	-3	2,892	-0.10%
2019/10/01	6	82.00	3	82.60	82.30	3	2,883	0.10%
2019/09/27	10	81.58	7	81.80	81.60	3	2,870	0.10%
2019/09/26	19	83.81	0	0.00	83.30	19	2,833	0.67%
2019/09/24	0	0.00	3	84.20	83.00	-3	2,801	-0.11%
2019/09/20	0	0.00	1	83.10	83.00	-1	2,772	-0.04%
2019/09/19	0	0.00	24	82.61	82.80	-24	2,758	-0.87%
2019/09/18	1	82.20	37	82.12	81.90	-36	2,777	-1.30%
2019/09/17	38	82.65	8	83.01	81.20	30	2,728	1.10%
2019/09/16	12	81.41	3	81.70	81.80	9	2,666	0.34%
2019/09/12	9	81.60	7	81.84	81.80	2	2,675	0.07%
2019/09/11	6	81.45	11	81.82	81.50	-5	2,670	-0.19%
2019/09/10	0	0.00	8	81.89	81.30	-8	2,650	-0.30%
2019/09/09	22	81.74	11	81.59	81.50	11	2,612	0.42%
2019/09/06	8	82.11	0	0.00	82.10	8	2,543	0.31%
2019/09/05	31	82.02	0	0.00	81.90	31	2,451	1.26%
2019/09/04	8	81.34	30	81.54	82.00	-22	2,365	-0.93%
2019/09/03	22	81.59	70	80.59	80.70	-48	2,259	-2.12%
2019/09/02	14	78.99	4	78.85	79.00	10	1,996	0.50%
2019/08/30	20	78.93	5	79.60	78.80	15	1,958	0.77%
2019/08/29	11	79.02	0	0.00	78.80	11	1,932	0.57%
2019/08/28	33	79.85	3	80.13	79.30	30	1,914	1.57%
2019/08/27	23	79.29	12	80.00	79.20	11	1,862	0.59%
2019/08/26	5	76.70	10	77.00	77.00	-5	1,752	-0.29%
2019/08/23	14	77.50	10	77.70	77.80	4	1,743	0.23%
2019/08/22	10	78.45	0	0.00	77.80	10	1,743	0.57%
2019/08/21	10	78.10	0	0.00	78.10	10	1,741	0.57%
2019/08/19	0	0.00	5	77.72	77.80	-5	1,724	-0.29%
2019/08/14	0	0.00	2	78.40	77.90	-2	1,708	-0.12%
2019/08/13	2	77.20	2	76.90	77.20	0	1,703	0.00%
2019/08/12	0	0.00	3	76.90	76.90	-3	1,729	-0.17%
2019/08/08	0	0.00	3	73.50	73.70	-3	1,715	-0.17%
2019/08/07	1	73.00	1	72.60	73.10	0	1,763	0.00%
2019/08/06	0	0.00	3	73.80	74.80	-3	1,788	-0.17%
2019/08/05	0	0.00	6	76.35	75.10	-6	1,838	-0.33%
2019/08/02	7	76.10	0	0.00	75.80	7	1,915	0.37%
2019/07/31	1	77.80	0	0.00	78.30	1	1,978	0.05%
2019/07/29	8	79.20	0	0.00	78.50	8	2,026	0.39%
2019/07/26	2	79.10	0	0.00	79.00	2	2,048	0.10%
2019/07/25	1	78.90	0	0.00	79.20	1	2,053	0.05%
2019/07/24	1	79.00	2	78.80	78.80	-1	2,081	-0.05%
2019/07/23	0	0.00	1	77.70	77.70	-1	2,090	-0.05%
2019/07/22	2	77.70	0	0.00	77.50	2	2,094	0.10%
2019/07/18	1	75.30	0	0.00	75.40	1	2,088	0.05%
2019/07/17	2	75.40	0	0.00	75.40	2	2,123	0.09%
2019/07/16	2	76.30	0	0.00	76.30	2	2,181	0.09%
2019/07/11	0	0.00	10	75.50	75.40	-10	2,337	-0.43%
2019/07/05	0	0.00	3	74.50	74.50	-3	2,613	-0.11%
2019/07/04	0	0.00	3	74.50	74.40	-3	2,641	-0.11%
2019/07/01	1	74.50	0	0.00	74.50	1	2,702	0.04%
2019/06/26	0	0.00	2	73.00	73.00	-2	2,778	-0.07%
2019/06/25	4	74.40	5	73.50	72.90	-1	2,776	-0.04%
2019/06/24	0	0.00	6	72.05	72.30	-6	2,766	-0.22%
2019/06/21	8	72.55	0	0.00	72.00	8	2,805	0.29%
2019/06/20	2	71.30	1	71.50	72.40	1	2,813	0.04%
2019/06/19	5	70.80	1	71.10	71.10	4	2,896	0.14%
2019/06/17	0	0.00	1	70.40	70.50	-1	3,057	-0.03%
2019/06/11	1	70.50	0	0.00	70.60	1	3,487	0.03%
2019/06/05	1	69.90	2	69.80	69.60	-1	3,537	-0.03%
2019/06/03	1	69.60	0	0.00	69.60	1	3,580	0.03%
2019/05/30	0	0.00	2	70.40	70.30	-2	3,624	-0.06%
2019/05/23	2	70.20	0	0.00	70.10	2	3,829	0.05%
2019/05/21	0	0.00	5	68.78	69.50	-5	3,853	-0.13%
2019/05/20	1	67.50	0	0.00	67.50	1	3,903	0.03%
2019/05/17	2	69.05	3	69.00	68.50	-1	3,911	-0.03%
2019/05/14	10	69.20	0	0.00	69.30	10	3,919	0.26%
2019/05/13	2	70.60	0	0.00	70.20	2	3,910	0.05%
2019/05/10	0	0.00	2	76.00	73.50	-2	3,847	-0.05%
2019/05/09	1	76.50	5	76.00	75.80	-4	3,794	-0.11%
2019/05/08	3	77.30	0	0.00	77.50	3	3,787	0.08%
2019/05/07	2	78.80	51	78.80	78.70	-49	3,763	-1.30%
2019/05/06	10	79.50	5	79.70	79.50	5	3,772	0.13%
2019/05/03	40	81.70	1	81.00	81.10	39	3,773	1.03%
2019/05/02	1	80.00	0	0.00	80.50	1	3,808	0.03%
2019/04/30	4	79.55	1	78.40	80.00	3	3,910	0.08%
2019/04/29	2	80.00	0	0.00	78.60	2	3,962	0.05%
2019/04/26	1	80.20	0	0.00	80.00	1	3,981	0.03%
2019/04/25	0	0.00	1	81.30	80.80	-1	3,983	-0.03%
2019/04/24	0	0.00	1	80.90	80.80	-1	4,000	-0.02%
2019/04/23	5	81.36	1	81.00	81.10	4	4,027	0.10%
2019/04/22	9	81.64	3	81.93	81.80	6	4,006	0.15%
2019/04/18	2	80.80	2	82.20	80.10	0	3,974	0.00%
2019/04/17	5	82.96	3	82.80	82.00	2	3,968	0.05%
2019/04/16	6	83.57	1	82.90	83.40	5	3,921	0.13%
2019/04/15	3	80.90	9	82.53	82.80	-6	3,849	-0.16%
2019/04/11	11	80.32	0	0.00	79.90	11	3,945	0.28%
2019/04/03	4	80.83	2	81.00	80.60	2	4,051	0.05%
2019/04/02	1	81.10	10	81.20	81.10	-9	4,059	-0.22%
2019/04/01	3	82.30	1	82.10	82.00	2	4,061	0.05%
2019/03/28	5	80.50	1	80.50	80.50	4	4,008	0.10%
2019/03/25	2	80.80	0	0.00	82.10	2	4,063	0.05%
2019/03/22	0	0.00	30	82.50	81.70	-30	4,118	-0.73%
2019/03/21	1	82.80	0	0.00	82.80	1	4,101	0.02%
2019/03/20	0	0.00	7	82.93	82.80	-7	4,119	-0.17%
2019/03/19	0	0.00	15	81.90	81.70	-15	4,097	-0.37%
2019/03/18	1	82.00	12	80.11	81.60	-11	4,130	-0.27%
2019/03/14	45	78.26	3	77.60	76.70	42	3,935	1.07%
2019/03/13	0	0.00	3	78.80	78.20	-3	3,921	-0.08%
2019/03/11	3	78.80	0	0.00	78.80	3	3,943	0.08%
2019/03/05	0	0.00	2	77.40	77.40	-2	4,202	-0.05%
2019/02/27	2	78.80	4	78.40	78.60	-2	4,145	-0.05%
2019/02/26	1	78.80	3	78.73	78.80	-2	4,137	-0.05%
2019/02/25	3	78.40	1	78.50	78.90	2	4,080	0.05%
2019/02/22	0	0.00	1	77.40	77.10	-1	4,000	-0.02%
2019/02/20	4	77.10	5	77.10	77.30	-1	3,990	-0.03%
2019/02/19	5	77.52	8	77.23	77.20	-3	3,955	-0.08%
2019/02/18	0	0.00	2	76.30	76.50	-2	3,889	-0.05%
2019/02/15	1	75.50	0	0.00	75.40	1	3,863	0.03%
2019/02/13	3	76.43	1	76.30	76.30	2	3,813	0.05%
2019/02/12	3	76.00	1	76.50	75.70	2	3,760	0.05%
2019/02/11	8	76.45	3	76.30	76.30	5	3,724	0.13%
2019/01/30	1	75.40	0	0.00	75.40	1	3,703	0.03%
2019/01/23	1	76.10	0	0.00	77.30	1	3,604	0.03%
2019/01/22	5	76.00	0	0.00	75.50	5	3,566	0.14%
2019/01/21	7	77.53	0	0.00	77.50	7	3,489	0.20%
2019/01/18	2	78.80	0	0.00	78.70	2	3,424	0.06%
2019/01/15	2	80.90	2	81.00	81.00	0	3,446	0.00%
2019/01/14	6	79.75	3	79.83	79.80	3	3,408	0.09%
2019/01/11	2	80.00	5	80.04	79.60	-3	3,413	-0.09%
2019/01/10	6	80.72	0	0.00	80.60	6	3,390	0.18%
2019/01/09	6	81.70	1	81.00	80.60	5	3,377	0.15%
2019/01/07	5	81.60	3	82.50	82.00	2	3,293	0.06%
2019/01/04	12	82.82	0	0.00	83.10	12	3,226	0.37%
2019/01/03	2	81.55	2	82.45	82.20	0	3,165	0.00%
2019/01/02	3	81.73	2	80.85	80.90	1	3,059	0.03%
2018/12/28	0	0.00	1	79.80	79.90	-1	2,974	-0.03%
2018/12/27	0	0.00	2	79.80	79.00	-2	2,964	-0.07%
2018/12/25	10	78.80	1	78.30	78.10	9	2,887	0.31%
2018/12/21	1	77.60	0	0.00	77.90	1	2,821	0.04%
2018/12/19	1	79.50	0	0.00	78.80	1	2,767	0.04%
2018/12/17	0	0.00	1	80.30	79.10	-1	2,711	-0.04%
2018/12/12	0	0.00	5	80.90	80.50	-5	2,751	-0.18%
2018/12/11	1	80.50	0	0.00	80.50	1	2,727	0.04%
2018/12/10	1	77.90	1	77.30	77.30	0	2,619	0.00%
2018/12/07	5	76.40	0	0.00	76.40	5	2,597	0.19%
2018/12/06	0	0.00	1	75.10	74.20	-1	2,591	-0.04%
2018/12/04	6	78.60	0	0.00	78.30	6	2,572	0.23%
2018/11/30	1	76.10	0	0.00	77.00	1	2,500	0.04%
2018/11/28	0	0.00	2	75.95	77.50	-2	2,469	-0.08%
2018/11/22	1	73.60	0	0.00	73.00	1	2,257	0.04%
2018/11/20	0	0.00	1	75.00	74.00	-1	2,246	-0.04%
2018/11/09	1	73.20	0	0.00	73.50	1	2,193	0.05%
2018/11/06	0	0.00	1	74.40	71.50	-1	2,124	-0.05%
2018/11/01	1	71.80	0	0.00	72.30	1	2,118	0.05%
2018/10/24	0	0.00	1	74.10	74.00	-1	2,031	-0.05%
2018/10/22	0	0.00	1	70.50	70.90	-1	1,926	-0.05%
2018/10/19	1	68.20	0	0.00	71.00	1	1,922	0.05%
2018/10/03	0	0.00	1	73.10	72.70	-1	1,991	-0.05%
2018/09/28	1	74.80	0	0.00	74.10	1	2,032	0.05%
2018/09/20	1	74.00	2	74.35	74.10	-1	1,904	-0.05%
2018/09/19	5	73.56	0	0.00	72.60	5	1,830	0.27%
2018/09/18	0	0.00	3	74.47	74.10	-3	1,753	-0.17%
2018/09/17	0	0.00	2	70.75	72.50	-2	1,596	-0.13%
2018/09/14	1	68.80	0	0.00	68.80	1	1,514	0.07%
2018/09/13	2	68.35	0	0.00	68.10	2	1,496	0.13%
2018/09/12	1	70.50	0	0.00	69.00	1	1,486	0.07%
2018/09/11	2	69.90	0	0.00	70.00	2	1,476	0.14%
2018/09/06	10	71.50	10	72.10	71.80	0	1,407	0.00%
2018/09/05	0	0.00	5.1	71.47	71.90	-5.1	1,384	-0.37%
2018/08/31	5	68.40	0	0.00	68.60	5	1,349	0.37%
2018/08/09	0	0.00	1	73.80	73.80	-1	1,477	-0.07%
2018/08/08	0	0.00	1	79.50	79.00	-1	1,469	-0.07%
2018/07/20	1	76.10	1	77.20	77.20	0	1,449	0.00%
2018/07/18	0	0.00	4	77.93	77.60	-4	1,464	-0.27%
2018/07/17	0	0.00	23	75.32	77.00	-23	1,424	-1.61%
2018/07/12	0	0.00	6	75.25	75.40	-6	1,503	-0.40%
2018/07/09	0	0.00	1	74.00	74.40	-1	1,534	-0.07%
2018/07/06	3	73.90	0	0.00	73.90	3	1,524	0.20%
2018/07/05	0	0.00	1	72.90	71.70	-1	1,502	-0.07%
2018/07/03	8	71.80	3	72.63	71.80	5	1,530	0.33%
2018/06/26	1	71.60	0	0.00	71.50	1	1,574	0.06%
2018/06/21	1	72.20	0	0.00	72.30	1	1,626	0.06%
2018/06/11	1	74.20	0	0.00	74.00	1	1,694	0.06%
2018/06/08	0	0.00	1	75.10	74.50	-1	1,697	-0.06%
2018/06/05	1	73.60	0	0.00	73.60	1	1,711	0.06%
2018/06/01	0	0.00	1	73.30	72.80	-1	1,727	-0.06%
2018/05/30	0	0.00	1	70.80	70.50	-1	1,748	-0.06%
2018/05/28	0	0.00	4	71.80	71.90	-4	1,781	-0.22%
2018/05/22	1	70.60	0	0.00	69.70	1	1,782	0.06%
2018/05/21	4	71.43	3	69.70	71.50	1	1,742	0.06%
2018/05/18	1	67.80	0	0.00	68.00	1	1,704	0.06%
2018/05/10	2	66.00	0	0.00	66.00	2	1,672	0.12%
2018/05/03	1	69.50	0	0.00	69.60	1	1,615	0.06%
2018/04/30	5	68.08	0	0.00	69.80	5	1,648	0.30%
2018/04/24	0	0.00	3	69.80	69.70	-3	1,633	-0.18%
2018/04/23	3	69.50	0	0.00	69.50	3	1,602	0.19%
2018/04/20	0	0.00	2	69.40	69.00	-2	1,594	-0.13%
2018/04/19	8	71.75	0	0.00	71.40	8	1,519	0.53%
2018/04/18	4	72.78	0	0.00	72.70	4	1,468	0.27%
2018/04/09	0	0.00	3	78.10	78.00	-3	1,468	-0.20%
2018/04/03	3	77.40	0	0.00	78.00	3	1,452	0.21%
2018/04/02	0	0.00	3	79.60	79.00	-3	1,435	-0.21%
2018/03/16	2	80.40	1	80.00	79.80	1	1,259	0.08%
2018/03/15	11	79.34	0	0.00	79.30	11	1,225	0.90%
2018/03/13	1	79.00	0	0.00	79.10	1	1,194	0.08%
2018/03/09	1	78.60	0	0.00	78.90	1	1,177	0.08%
2018/03/07	0	0.00	1	78.30	78.00	-1	1,145	-0.09%
2018/01/23	0	0.00	1	87.80	86.90	-1	1,152	-0.09%
2018/01/03	1	87.20	0	0.00	87.20	1	1,247	0.08%