威剛 (3260)-第一金-中山券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
99.5
漲跌
▲5.0
漲幅
+5.29%
成交量
12,003張
產業
上櫃半導體類股
1068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

威剛 (3260)籌碼相關－第一金-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山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
2024/04/24	2	96.00	4	98.28	99.50	-2	9,605	-0.02%
2024/04/22	4	94.43	2	95.50	93.10	2	9,519	0.02%
2024/04/19	6	96.44	1	99.80	96.20	5	9,553	0.05%
2024/04/18	3	101.33	4	102.25	102.50	-1	9,358	-0.01%
2024/04/17	13	103.54	7	104.57	103.50	6	9,265	0.06%
2024/04/16	36	105.31	16	109.44	104.00	20	9,086	0.22%
2024/04/15	32	112.27	34.8	114.93	115.50	-2.8	8,768	-0.03%
2024/04/12	12	111.92	14.3	113.81	113.00	-2.3	8,612	-0.03%
2024/04/11	4	110.25	1.3	110.90	108.50	2.8	8,205	0.03%
2024/04/10	1	112.00	10.2	110.76	113.00	-9.2	7,874	-0.12%
2024/04/09	11.7	100.73	0	0.00	103.00	11.7	7,133	0.16%
2024/04/08	2	100.00	1	100.00	101.00	1	7,015	0.01%
2024/04/03	0	0.00	1	99.60	100.00	-1	7,454	-0.01%
2024/04/02	1	99.90	1.1	100.95	99.90	-0.1	7,596	0.00%
2024/03/29	0	0.00	5	100.50	98.70	-5	7,545	-0.07%
2024/03/28	0	0.00	15	100.50	98.80	-15	7,521	-0.20%
2024/03/26	41.1	98.61	20	96.90	96.90	21.1	7,691	0.27%
2024/03/22	2	99.50	0	0.00	98.70	2	7,688	0.03%
2024/03/21	20	99.70	60	100.10	100.50	-40	7,607	-0.53%
2024/03/20	1	96.00	0	0.00	96.00	1	7,517	0.01%
2024/03/18	10	97.00	10	96.20	96.20	0	7,683	0.00%
2024/03/13	1	96.00	0	0.00	95.70	1	8,232	0.01%
2024/03/12	2	97.10	0	0.00	97.80	2	8,413	0.02%
2024/03/11	0	0.00	5	96.00	97.20	-5	8,539	-0.06%
2024/03/08	12	95.27	6	94.10	94.20	6	8,601	0.07%
2024/03/07	10	96.20	4	99.15	96.20	6	8,690	0.07%
2024/03/05	10	98.02	0.1	97.50	97.40	9.9	8,800	0.11%
2024/03/04	8	99.63	0	0.00	99.50	8	8,784	0.09%
2024/03/01	0.1	99.50	0	0.00	99.20	0.1	8,773	0.00%
2024/02/27	2	100.50	0	0.00	98.50	2	8,902	0.02%
2024/02/26	1	98.00	4	98.90	98.00	-3	8,918	-0.03%
2024/02/23	0	0.00	5.1	102.19	100.00	-5.1	8,893	-0.06%
2024/02/21	1.1	100.45	2.3	100.00	100.00	-1.2	8,855	-0.01%
2024/02/20	1	98.70	0	0.00	99.80	1	8,902	0.01%
2024/02/19	1	99.30	12	98.55	99.90	-11	8,840	-0.12%
2024/02/15	0.1	97.40	3	97.20	97.40	-2.9	8,904	-0.03%
2024/02/05	0	0.00	10	95.10	95.10	-10	9,083	-0.11%
2024/02/02	1	95.70	0	0.00	96.00	1	9,175	0.01%
2024/01/31	5	95.60	0	0.00	95.90	5	9,593	0.05%
2024/01/29	0.1	96.50	0	0.00	96.80	0.1	10,000	0.00%
2024/01/26	0	0.00	1	94.50	94.50	-1	10,159	-0.01%
2024/01/25	1	96.20	0	0.00	95.60	1	10,400	0.01%
2024/01/24	25	97.57	1	100.00	96.60	24	10,545	0.23%
2024/01/23	7	95.99	3	96.20	96.20	4	10,454	0.04%
2024/01/22	3.1	94.77	5	94.90	95.30	-2	10,605	-0.02%
2024/01/19	0.1	93.70	0	0.00	94.00	0.1	10,764	0.00%
2024/01/18	4.1	93.47	0	0.00	93.00	4.1	10,885	0.04%
2024/01/17	1.3	94.61	0	0.00	93.70	1.3	11,043	0.01%
2024/01/16	1	96.80	1	96.80	96.80	0	11,389	0.00%
2024/01/15	3.5	97.83	1	97.30	98.00	2.5	11,588	0.02%
2024/01/12	5	94.78	0	0.00	94.40	5	11,747	0.04%
2024/01/10	0.2	96.50	0	0.00	96.20	0.2	12,853	0.00%
2024/01/09	2.1	95.80	7	95.30	95.30	-5	13,309	-0.04%
2024/01/08	2	95.90	6	96.57	98.20	-4	13,343	-0.03%
2024/01/04	10.1	98.45	2	97.40	96.70	8.1	13,662	0.06%
2024/01/03	1	97.20	9	98.53	98.30	-8	13,720	-0.06%
2024/01/02	3	101.83	0	0.00	100.50	3	13,730	0.02%
2023/12/29	18	105.81	13	105.12	103.00	5	13,802	0.04%
2023/12/28	9	103.00	4	105.25	105.50	5	13,716	0.04%
2023/12/27	0	0.00	3	104.00	104.50	-3	14,145	-0.02%
2023/12/26	0.1	101.50	1	101.50	101.50	-1	14,086	-0.01%
2023/12/25	4	101.25	2	100.00	100.00	2	14,196	0.01%
2023/12/21	0.1	101.00	3	100.50	100.50	-3	14,047	-0.02%
2023/12/20	0	0.00	3	99.60	99.40	-3	14,006	-0.02%
2023/12/19	1.5	100.33	0	0.00	100.00	1.5	14,001	0.01%
2023/12/18	0.2	103.00	0	0.00	102.50	0.2	14,002	0.00%
2023/12/15	1.2	102.76	1	106.00	102.00	0.2	14,102	0.00%
2023/12/14	0.3	103.34	0	0.00	103.00	0.3	13,983	0.00%
2023/12/13	1	103.50	1	102.00	102.50	0	13,988	0.00%
2023/12/12	1	106.50	2	105.75	104.00	-1	14,226	-0.01%
2023/12/11	0	0.00	2	105.00	104.50	-2	14,214	-0.01%
2023/12/08	5	103.50	0	0.00	104.00	5	14,283	0.04%
2023/12/07	1	104.50	0	0.00	100.50	1	14,549	0.01%
2023/12/06	0	0.00	0.4	99.42	102.50	-0.4	14,518	0.00%
2023/12/05	1	99.00	0.2	98.50	98.30	0.8	14,444	0.01%
2023/12/04	0	0.00	5	100.50	101.00	-5	14,573	-0.03%
2023/12/01	3.1	99.28	0	0.00	99.60	3.1	14,420	0.02%
2023/11/30	1.1	100.55	1	101.50	100.00	0.1	14,419	0.00%
2023/11/29	0.4	98.30	0	0.00	98.90	0.4	14,336	0.00%
2023/11/28	1	94.80	3	96.13	96.70	-2	14,478	-0.01%
2023/11/27	3	94.93	2	95.20	94.10	1	14,801	0.01%
2023/11/24	2	97.10	2	96.70	96.30	0	14,833	0.00%
2023/11/22	0	0.00	1	98.00	98.20	-1	14,586	-0.01%
2023/11/21	13	99.52	12	98.68	98.90	1	14,530	0.01%
2023/11/20	6	99.50	1	100.50	99.10	5	14,495	0.03%
2023/11/17	3	98.67	1	98.30	97.70	2	14,378	0.01%
2023/11/16	0.5	100.00	1	102.50	99.80	-0.5	14,182	0.00%
2023/11/15	1	107.00	0	0.00	102.00	1	14,044	0.01%
2023/11/14	1	104.50	0	0.00	105.00	1	13,852	0.01%
2023/11/13	3	105.50	4.1	105.50	105.00	-1.1	13,780	-0.01%
2023/11/10	1	101.50	2	102.25	101.50	-1	13,533	-0.01%
2023/11/09	2	101.25	1	100.00	101.00	1	13,446	0.01%
2023/11/08	2	103.75	2.3	103.87	103.00	-0.3	13,263	0.00%
2023/11/07	2	103.75	6.2	104.61	105.00	-4.2	13,107	-0.03%
2023/11/06	0	0.00	1	101.00	101.50	-1	12,926	-0.01%
2023/11/03	2	98.70	3	100.30	100.50	-1	12,866	-0.01%
2023/11/02	2	98.55	2	99.20	99.30	0	12,685	0.00%
2023/11/01	2	97.40	0	0.00	96.20	2	12,404	0.02%
2023/10/31	4.1	98.30	1	100.00	97.40	3.1	12,230	0.03%
2023/10/30	4	97.70	11	97.80	98.50	-7	12,040	-0.06%
2023/10/27	6	97.27	0	0.00	94.10	6	11,889	0.05%
2023/10/25	2	99.10	24	99.96	99.10	-22	11,706	-0.19%
2023/10/24	9.1	102.64	5	101.70	101.50	4.1	11,574	0.04%
2023/10/23	2.1	104.74	2	106.25	106.00	0.1	11,171	0.00%
2023/10/20	4	101.63	3	104.00	105.00	1	10,962	0.01%
2023/10/19	5	104.20	16	105.22	104.00	-11	10,690	-0.10%
2023/10/18	5.2	100.63	10	101.75	101.50	-4.8	10,203	-0.05%
2023/10/17	5	100.80	11.9	100.59	100.00	-6.9	9,629	-0.07%
2023/10/16	2	95.85	1	95.60	96.10	1	9,184	0.01%
2023/10/13	4	97.95	11.7	95.11	96.70	-7.7	9,084	-0.08%
2023/10/12	0	0.00	5	93.34	93.60	-5	8,735	-0.06%
2023/10/11	3	93.50	0	0.00	92.20	3	8,644	0.03%
2023/10/06	3	93.43	8	93.83	93.00	-5	8,530	-0.06%
2023/10/05	2.3	90.96	3	91.80	91.00	-0.7	8,348	-0.01%
2023/10/04	9.5	92.59	8	93.63	92.50	1.5	8,233	0.02%
2023/10/03	11	93.66	13	93.81	92.90	-2	7,895	-0.03%
2023/10/02	1	88.10	5	87.48	88.40	-4	7,471	-0.05%
2023/09/28	6	84.75	12	84.55	84.50	-6	7,488	-0.08%
2023/09/27	9	87.17	1	86.80	87.20	8	7,596	0.11%
2023/09/26	4	86.73	0	0.00	86.20	4	7,780	0.05%
2023/09/25	0	0.00	7	88.87	88.70	-7	7,815	-0.09%
2023/09/22	2	87.80	0	0.00	89.30	2	7,994	0.03%
2023/09/21	2	86.95	1	87.20	87.60	1	8,294	0.01%
2023/09/20	1	89.40	8	89.10	87.20	-7	8,502	-0.08%
2023/09/19	2	90.35	0	0.00	90.30	2	8,469	0.02%
2023/09/18	3	91.83	1	92.00	91.40	2	8,485	0.02%
2023/09/15	7	92.56	58.1	93.06	93.40	-51.1	8,464	-0.60%
2023/09/14	4	91.43	3.1	91.16	90.80	0.9	8,253	0.01%
2023/09/13	15	89.93	14	89.83	90.70	1	8,356	0.01%
2023/09/12	13	89.75	7.8	89.81	90.40	5.2	8,732	0.06%
2023/09/11	0	0.00	1	89.00	88.60	-1	8,394	-0.01%
2023/09/08	4.7	87.27	6	86.90	86.90	-1.3	8,411	-0.01%
2023/09/07	6.1	89.61	7.1	88.91	88.80	-1	8,471	-0.01%
2023/09/06	7	87.50	2	87.25	86.80	5	8,412	0.06%
2023/09/05	0	86.20	0.5	86.20	87.40	-0.5	8,433	-0.01%
2023/09/01	2	88.45	3	87.93	87.90	-1	8,392	-0.01%
2023/08/31	10.4	87.93	11	88.11	86.80	-0.6	8,249	-0.01%
2023/08/30	2	82.40	2	83.50	83.80	0	7,899	0.00%
2023/08/28	0.1	76.50	0	0.00	75.90	0.1	8,208	0.00%
2023/08/24	0	0.00	5	81.00	79.50	-5	8,995	-0.06%
2023/08/23	0	0.00	5	78.10	78.50	-5	9,032	-0.06%
2023/08/17	0	0.00	7	77.70	78.00	-7	9,043	-0.08%
2023/08/16	3	75.40	0	0.00	74.80	3	8,996	0.03%
2023/08/15	0	0.00	2	76.90	77.00	-2	9,025	-0.02%
2023/08/14	5.1	74.92	5	75.40	74.30	0.1	9,116	0.00%
2023/08/11	0.1	77.40	0	0.00	76.00	0.1	9,085	0.00%
2023/08/07	0	0.00	7	80.29	80.50	-7	8,819	-0.08%
2023/08/04	2	79.10	2	79.70	79.60	0	8,801	0.00%
2023/08/02	1	80.00	16	82.09	80.00	-15	8,776	-0.17%
2023/08/01	0	0.00	6	83.58	82.60	-6	8,739	-0.07%
2023/07/31	1	82.60	10	84.50	81.90	-9	8,707	-0.10%
2023/07/28	3	82.67	5	83.10	83.70	-2	8,634	-0.02%
2023/07/27	4	81.68	1	81.80	81.30	3	8,513	0.04%
2023/07/26	1	76.60	0	0.00	76.80	1	8,403	0.01%
2023/07/25	0	0.00	2	77.90	78.10	-2	8,410	-0.02%
2023/07/21	0	0.00	1	79.20	79.80	-1	8,399	-0.01%
2023/07/20	2	81.50	0	0.00	81.00	2	8,360	0.02%
2023/07/19	0	0.00	17	82.67	82.50	-17	8,289	-0.21%
2023/07/18	12	81.97	0.1	82.30	81.90	11.9	8,264	0.14%
2023/07/17	0	0.00	0.2	85.30	84.80	-0.2	8,211	0.00%
2023/07/14	2.2	85.74	11	85.11	85.70	-8.9	8,239	-0.11%
2023/07/13	2	83.80	1	84.00	83.30	1	8,238	0.01%
2023/07/12	5	81.60	5	82.16	81.60	0	8,206	0.00%
2023/07/10	1	81.80	1	81.90	81.80	0	8,154	0.00%
2023/07/07	14	83.64	1	86.00	83.30	13	8,179	0.16%
2023/07/05	3	94.47	3	91.80	90.40	0	8,074	0.00%
2023/07/04	3	91.60	15.2	91.86	92.90	-12.2	7,943	-0.15%
2023/07/03	10	88.90	7	89.33	89.70	3	7,786	0.04%
2023/06/30	17	88.95	7	88.99	89.00	10	7,981	0.13%
2023/06/29	5	91.38	5	91.48	92.30	0	7,891	0.00%
2023/06/28	8	89.24	7	91.11	88.20	1	7,529	0.01%
2023/06/27	0	0.00	9	87.93	86.40	-9	7,284	-0.12%
2023/06/26	12	88.22	0	0.00	86.90	12	7,213	0.17%
2023/06/21	14	90.20	15	90.53	90.60	-1	7,206	-0.01%
2023/06/20	6	90.60	2	90.40	90.40	4	7,312	0.05%
2023/06/19	7	92.34	0	0.00	92.50	7	7,249	0.10%
2023/06/16	13	92.57	14	91.46	92.10	-1	6,985	-0.01%
2023/06/15	3.1	88.04	0	0.00	87.80	3.1	6,376	0.05%
2023/06/14	17.2	88.78	32	88.83	89.40	-14.8	6,180	-0.24%
2023/06/13	0	0.00	4	87.25	86.00	-4	5,947	-0.07%
2023/06/12	4	85.40	0	0.00	85.50	4	5,805	0.07%
2023/06/06	1	83.40	2	81.55	81.80	-1	5,393	-0.02%
2023/06/02	1	86.30	0	0.00	85.60	1	5,212	0.02%
2023/06/01	17	87.85	0	0.00	85.60	17	5,141	0.33%
2023/05/31	0	89.30	36	88.96	89.30	-36	4,817	-0.75%
2023/05/30	4	81.18	0	0.00	81.20	4	4,092	0.10%
2023/05/29	0	0.00	4	77.90	79.90	-4	3,973	-0.10%
2023/05/23	0.5	76.15	0	0.00	76.80	0.5	3,852	0.01%
2023/05/22	4	76.50	0	0.00	76.60	4	3,848	0.10%
2023/05/19	0.5	77.00	0	0.00	76.50	0.5	3,848	0.01%
2023/05/18	1	75.90	1	77.50	77.40	0	3,838	0.00%
2023/05/15	6	72.00	0	0.00	72.20	6	3,795	0.16%
2023/05/11	1	72.10	0	0.00	70.60	1	3,793	0.03%
2023/05/08	2	73.40	0	0.00	73.50	2	3,799	0.05%
2023/05/05	5	73.40	1	73.10	73.70	4	3,804	0.11%
2023/04/28	1	75.10	1	75.40	75.00	0	3,886	0.00%
2023/04/26	0	0.00	2	70.60	71.20	-2	3,755	-0.05%
2023/04/25	2	73.70	1	72.20	71.00	1	3,748	0.03%
2023/04/24	1	73.90	0	0.00	73.60	1	3,730	0.03%
2023/04/19	0.5	74.60	0	0.00	74.30	0.5	3,705	0.01%
2023/04/18	1.5	76.40	4.2	75.84	76.20	-2.7	3,633	-0.07%
2023/04/17	1	78.00	1	77.70	78.30	0	3,583	0.00%
2023/04/13	1.1	80.41	0	0.00	79.60	1.1	3,497	0.03%
2023/04/12	2.1	82.74	0.4	82.85	82.40	1.7	3,424	0.05%
2023/04/11	2	81.90	7	82.41	81.30	-5	3,310	-0.15%
2023/04/10	1.6	78.34	3	78.17	78.10	-1.4	3,139	-0.04%
2023/04/07	22.1	80.33	28	80.82	80.00	-5.9	3,077	-0.19%
2023/04/06	7	79.16	5	79.50	79.60	2	2,938	0.07%
2023/03/31	80.2	80.55	67	81.23	79.50	13.2	2,864	0.46%
2023/03/30	4	76.85	2	76.55	76.00	2	2,577	0.08%
2023/03/29	0.3	73.90	0	0.00	74.00	0.3	2,441	0.01%
2023/03/28	1.1	74.08	0	0.00	73.70	1.1	2,425	0.05%
2023/03/27	0.1	76.00	0	0.00	75.80	0.1	2,377	0.00%
2023/03/24	1	78.30	0	0.00	78.50	1	2,305	0.04%
2023/03/23	1	77.00	1	77.50	76.80	0	2,166	0.00%
2023/03/16	0	0.00	3	66.50	66.70	-3	1,806	-0.17%
2023/03/15	2	67.45	0	0.00	67.30	2	1,816	0.11%
2023/03/13	0	0.00	2	69.50	69.90	-2	1,818	-0.11%
2023/03/10	2	69.80	0	0.00	70.20	2	1,805	0.11%
2023/03/06	3	70.23	3	71.17	70.60	0	1,752	0.00%
2023/03/03	2	68.50	2	69.30	69.30	0	1,686	0.00%
2023/02/21	3	68.20	0	0.00	68.20	3	1,780	0.17%
2023/02/16	0	0.00	1	66.90	69.60	-1	1,926	-0.05%
2023/02/15	2	67.50	2	68.50	67.80	0	1,904	0.00%
2023/02/14	1	67.60	0	0.00	68.20	1	1,842	0.05%
2023/01/05	0	0.00	68	60.56	60.30	-68	1,698	-4.00%
2023/01/04	0	0.00	32	58.80	58.70	-32	1,698	-1.88%
2022/12/14	0	0.00	7	60.47	60.30	-7	1,816	-0.39%
2022/12/09	0	0.00	2	59.40	59.20	-2	1,816	-0.11%
2022/12/08	1	59.00	0	0.00	59.00	1	1,855	0.05%
2022/12/07	0	0.00	1	59.80	59.00	-1	1,858	-0.05%
2022/12/06	3	62.10	0	0.00	61.00	3	1,833	0.16%
2022/12/05	0	0.00	1	63.80	63.70	-1	1,806	-0.06%
2022/12/02	0	0.00	5	63.00	62.90	-5	1,793	-0.28%
2022/12/01	3	62.40	3	63.00	62.00	0	1,789	0.00%
2022/11/30	2	61.75	1	62.00	61.70	1	1,787	0.06%
2022/11/29	1	61.30	0	0.00	61.40	1	1,787	0.06%
2022/11/28	1	61.90	0	0.00	61.80	1	1,775	0.06%
2022/11/25	2	63.10	0	0.00	62.50	2	1,766	0.11%
2022/11/24	0	0.00	5	63.78	63.80	-5	1,757	-0.28%
2022/11/23	1	62.50	2	62.60	62.50	-1	1,744	-0.06%
2022/11/21	6	63.50	0	0.00	63.20	6	1,742	0.34%
2022/11/18	3	63.10	3	64.27	64.30	0	1,716	0.00%
2022/11/16	9	62.83	2	63.10	63.30	7	1,535	0.46%
2022/11/15	0	0.00	1	60.20	60.40	-1	1,402	-0.07%
2022/11/10	0	0.00	1	56.20	56.10	-1	1,321	-0.08%
2022/11/09	1	57.10	0	0.00	56.40	1	1,334	0.07%
2022/11/02	0	0.00	2	55.00	54.80	-2	1,365	-0.15%
2022/10/31	0	0.00	2	54.15	53.90	-2	1,375	-0.15%
2022/10/28	2	54.80	0	0.00	52.80	2	1,370	0.15%
2022/10/26	2	56.10	0	0.00	55.50	2	1,326	0.15%
2022/10/24	3	58.10	3	58.80	58.00	0	1,323	0.00%
2022/10/17	4	56.90	4	57.60	58.10	0	1,237	0.00%
2022/09/26	2	54.40	0	0.00	54.00	2	1,272	0.16%
2022/09/23	100	57.40	0	0.00	57.30	100	1,289	7.75%
2022/09/15	0	0.00	30	62.70	61.60	-30	1,346	-2.23%
2022/08/01	1	58.20	0	0.00	57.90	1	1,672	0.06%
2022/07/19	30	62.05	0	0.00	62.20	30	1,621	1.85%
2022/07/18	0	0.00	4	62.20	62.00	-4	1,627	-0.25%
2022/07/15	4	61.40	3	61.10	61.40	1	1,641	0.06%
2022/07/14	3	60.30	0	0.00	60.30	3	1,649	0.18%
2022/06/23	10	60.70	1	60.00	60.00	9	1,937	0.46%
2022/06/17	0	0.00	1	68.40	68.40	-1	1,993	-0.05%
2022/06/16	1	70.20	0	0.00	69.70	1	1,997	0.05%
2022/06/15	1	73.10	0	0.00	71.60	1	2,020	0.05%
2022/06/14	0	0.00	1	70.70	70.80	-1	2,031	-0.05%
2022/06/02	0	0.00	10	75.20	75.00	-10	2,519	-0.40%
2022/05/31	0	0.00	2	75.80	75.90	-2	2,807	-0.07%
2022/05/30	1	73.40	0	0.00	73.70	1	3,111	0.03%
2022/05/26	0	0.00	2	72.60	71.60	-2	3,333	-0.06%
2022/05/25	0	0.00	0	71.70	71.50	0	3,520	0.00%
2022/05/23	0	0.00	0	72.50	72.00	0	4,222	0.00%
2022/05/13	0	0.00	6	69.73	70.40	-6	6,822	-0.09%
2022/05/06	2	71.70	10	71.40	72.50	-8	7,127	-0.11%
2022/05/05	2	73.00	2	73.30	73.00	0	7,140	0.00%
2022/05/04	11	72.15	0	0.00	71.90	11	7,148	0.15%
2022/04/28	0	0.00	1	70.70	69.90	-1	7,213	-0.01%
2022/04/27	0	0.00	1	69.40	70.00	-1	7,222	-0.01%
2022/04/25	1	72.00	0	0.00	71.70	1	7,203	0.01%
2022/04/15	1	74.00	0	0.00	73.20	1	7,208	0.01%
2022/04/14	1	74.80	0	0.00	74.50	1	7,228	0.01%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	0	0.00	30	77.12	76.80	-30	7,205	-0.42%
2022/04/01	0	0.00	1	83.90	85.40	-1	7,476	-0.01%
2022/03/25	0	0.00	6	85.25	84.60	-6	7,780	-0.08%
2022/03/17	1	87.60	1	87.60	88.00	0	7,914	0.00%
2022/03/16	6	84.47	0	0.00	84.10	6	7,882	0.08%
2022/03/15	10	86.60	0	0.00	85.10	10	7,841	0.13%
2022/03/14	36	89.00	5	88.20	88.70	31	7,888	0.39%
2022/03/08	6	90.75	10	90.10	88.60	-4	8,716	-0.05%
2022/03/07	20	91.75	5	91.62	90.50	15	8,633	0.17%
2022/03/04	1	96.10	1	95.20	94.80	0	8,523	0.00%
2022/03/03	14	99.23	17	98.27	97.60	-3	8,465	-0.04%
2022/03/02	5	96.00	7	94.90	97.40	-2	8,222	-0.02%
2022/03/01	0	0.00	5	95.02	95.90	-5	8,276	-0.06%
2022/02/25	13	93.75	9	94.73	92.90	4	8,347	0.05%
2022/02/24	3	96.40	4	94.95	92.30	-1	9,000	-0.01%
2022/02/23	10	98.23	9	98.58	99.50	1	9,172	0.01%
2022/02/22	10	98.06	6	97.15	96.40	4	9,004	0.04%
2022/02/21	24	98.45	10	99.67	96.50	14	8,632	0.16%
2022/02/18	18	94.95	79	95.23	99.00	-61	8,050	-0.76%
2022/02/17	13	93.55	14	93.81	91.30	-1	7,466	-0.01%
2022/02/16	1	91.30	0	0.00	91.10	1	7,066	0.01%
2022/02/11	6	90.32	2	90.45	90.40	4	7,188	0.06%
2022/02/10	0	0.00	20	90.56	91.10	-20	7,243	-0.28%
2022/02/08	5	87.10	0	0.00	86.30	5	7,156	0.07%
2022/02/07	0	86.00	1	86.00	86.20	-1	7,231	-0.01%
2022/01/26	0	0.00	2	83.60	83.60	-2	7,368	-0.03%
2022/01/25	0	0.00	2	83.00	83.10	-2	7,448	-0.03%
2022/01/21	0	0.00	2	83.30	82.50	-2	7,481	-0.03%
2022/01/20	4	84.75	0	0.00	84.60	4	7,515	0.05%
2022/01/19	2	85.50	0	0.00	85.50	2	7,561	0.03%
2022/01/18	0	0.00	1	86.60	86.30	-1	7,611	-0.01%
2022/01/14	0	0.00	1	87.60	85.20	-1	7,699	-0.01%
2022/01/12	0	0.00	1	86.90	86.70	-1	7,753	-0.01%
2022/01/07	4	87.30	0	0.00	87.30	4	7,777	0.05%
2022/01/05	9	88.63	1	89.20	88.80	8	7,829	0.10%
2022/01/03	10	90.70	0	0.00	90.70	10	7,850	0.13%
2021/12/30	0	0.00	1	93.10	92.30	-1	7,850	-0.01%
2021/12/28	1	91.00	0	0.00	90.80	1	7,647	0.01%
2021/12/24	30	90.77	0	0.00	90.50	30	7,746	0.39%
2021/12/23	0	0.00	4	90.83	91.20	-4	7,729	-0.05%
2021/12/22	11	90.95	0	0.00	90.80	11	7,722	0.14%
2021/12/21	0	0.00	3	91.50	89.90	-3	7,577	-0.04%
2021/12/17	2	89.85	2	88.60	88.70	0	7,532	0.00%
2021/12/16	3	90.53	1	90.60	90.60	2	7,493	0.03%
2021/12/14	4	90.88	0	0.00	89.90	4	7,493	0.05%
2021/12/13	5	93.60	5	92.80	92.50	0	7,481	0.00%
2021/12/09	0	0.00	2	91.50	90.20	-2	7,403	-0.03%
2021/12/07	0	0.00	2	93.70	92.80	-2	7,303	-0.03%
2021/12/06	12	94.69	7	92.46	92.20	5	7,190	0.07%
2021/12/03	4	91.43	11	92.35	93.00	-7	7,046	-0.10%
2021/12/02	13	91.42	19	90.41	89.40	-6	6,963	-0.09%
2021/12/01	0	0.00	1	85.30	86.70	-1	6,686	-0.01%
2021/11/29	2	84.40	1	84.60	84.80	1	6,857	0.01%
2021/11/26	3	89.13	2	86.20	86.10	1	6,968	0.01%
2021/11/25	6	90.52	2	90.35	88.90	4	6,921	0.06%
2021/11/24	3	92.13	2	92.05	92.90	1	6,804	0.01%
2021/11/23	9	94.38	1	95.50	91.80	8	6,712	0.12%
2021/11/22	0	0.00	62	91.86	94.00	-62	5,995	-1.03%
2021/11/19	3	86.73	1	85.60	85.50	2	5,554	0.04%
2021/11/18	1	88.10	0	0.00	88.50	1	5,632	0.02%
2021/11/17	0	0.00	1	86.80	86.80	-1	5,574	-0.02%
2021/11/16	1	84.40	1	84.30	84.10	0	5,597	0.00%
2021/11/15	0	0.00	1	81.10	82.00	-1	5,590	-0.02%
2021/11/10	8	80.94	8	81.01	81.30	0	6,310	0.00%
2021/11/09	0	0.00	8	87.30	86.10	-8	6,547	-0.12%
2021/11/08	6	85.18	1	85.10	85.20	5	6,623	0.08%
2021/11/04	2	85.45	2	85.70	85.40	0	7,119	0.00%
2021/11/03	2	85.40	1	87.10	86.80	1	7,183	0.01%
2021/11/02	0	0.00	20	85.50	81.90	-20	7,209	-0.28%
2021/11/01	0	0.00	30	84.30	83.80	-30	7,864	-0.38%
2021/10/29	0	0.00	1	83.50	83.00	-1	8,009	-0.01%
2021/10/28	0	0.00	2	83.80	83.80	-2	8,052	-0.02%
2021/10/27	2	82.70	0	0.00	82.70	2	8,166	0.02%
2021/10/26	0	0.00	1	82.10	80.80	-1	8,183	-0.01%
2021/10/25	0	0.00	1	80.80	82.10	-1	8,216	-0.01%
2021/10/22	1	81.50	1	81.20	81.60	0	8,440	0.00%
2021/10/21	4	80.75	2	80.50	79.60	2	8,607	0.02%
2021/10/18	0	0.00	2	77.60	77.50	-2	9,426	-0.02%
2021/10/15	2	77.00	1	78.00	77.30	1	9,732	0.01%
2021/10/14	1	75.60	0	0.00	76.30	1	9,923	0.01%
2021/10/08	1	80.30	4	79.40	79.20	-3	10,281	-0.03%
2021/10/07	4	79.20	0	0.00	80.00	4	10,583	0.04%
2021/10/06	0	0.00	1	78.50	77.10	-1	10,983	-0.01%
2021/10/04	0	0.00	11	75.40	74.20	-11	11,500	-0.10%
2021/10/01	0	0.00	15	78.16	77.70	-15	11,719	-0.13%
2021/09/17	0	0.00	1	84.60	84.60	-1	17,122	-0.01%
2021/09/16	30	82.73	0	0.00	82.00	30	17,581	0.17%
2021/09/15	21	83.70	22	84.10	83.60	-1	17,732	-0.01%
2021/09/10	0	0.00	1	85.20	87.30	-1	18,417	-0.01%
2021/09/09	1	85.00	30	85.07	85.40	-29	18,454	-0.16%
2021/09/08	1	85.40	2	84.60	84.00	-1	18,513	-0.01%
2021/09/07	42	83.84	1	84.80	83.90	41	18,598	0.22%
2021/09/06	8	86.18	0	88.80	85.90	8	18,756	0.04%
2021/09/03	7	89.51	1	89.60	88.90	6	18,862	0.03%
2021/09/02	6	89.95	0.2	90.00	89.30	5.8	18,925	0.03%
2021/09/01	10	91.46	0	0.00	91.70	10	18,883	0.05%
2021/08/31	2	87.30	0	0.00	87.80	2	18,824	0.01%
2021/08/30	5	88.20	0	0.00	87.60	5	18,995	0.03%
2021/08/27	1	88.00	0	0.00	88.30	1	19,293	0.01%
2021/08/26	0	0.00	12	88.60	88.30	-12	19,414	-0.06%
2021/08/24	50	88.02	0	0.00	88.00	50	20,161	0.25%
2021/08/20	5	88.30	0	0.00	88.40	5	20,512	0.02%
2021/08/19	2	91.45	0	0.00	89.10	2	20,767	0.01%
2021/08/18	8	90.05	0	0.00	93.90	8	21,357	0.04%
2021/08/17	1	86.30	1	86.30	87.50	0	21,851	0.00%
2021/08/16	0	0.00	1	90.10	90.00	-1	22,124	0.00%
2021/08/13	18	89.59	10	89.80	88.70	8	22,087	0.04%
2021/08/12	2	98.35	17	97.94	97.40	-15	21,933	-0.07%
2021/08/11	7	100.71	5	99.22	99.40	2	22,359	0.01%
2021/08/10	6	106.67	3	108.00	106.00	3	22,218	0.01%
2021/08/09	16	112.13	2	115.00	110.50	14	22,524	0.06%
2021/08/06	11	119.36	1	120.50	117.50	10	22,912	0.04%
2021/08/05	44	123.60	28	123.95	119.00	16	23,304	0.07%
2021/08/04	1	115.50	4	117.13	119.00	-3	23,153	-0.01%
2021/08/03	1	115.50	3	114.33	115.00	-2	23,457	-0.01%
2021/08/02	0	0.00	1	115.99	115.50	-1	24,052	0.00%
2021/07/30	0	0.00	1	111.50	109.00	-1	24,523	0.00%
2021/07/29	2	109.75	0	0.00	111.50	2	25,113	0.01%
2021/07/28	1	108.50	0	0.00	108.00	1	25,710	0.00%
2021/07/27	1	115.00	0	0.00	115.00	1	26,625	0.00%
2021/07/26	5	117.50	12	120.25	121.00	-7	27,900	-0.03%
2021/07/23	8	118.38	1	116.00	117.00	7	28,578	0.02%
2021/07/22	5	116.50	8	118.19	120.00	-3	28,908	-0.01%
2021/07/21	8	113.56	6	111.50	111.50	2	29,083	0.01%
2021/07/20	13	116.81	12	116.96	115.50	1	29,793	0.00%
2021/07/19	6	118.33	11	118.00	118.00	-5	30,267	-0.02%
2021/07/16	9	121.06	12	120.25	120.00	-3	31,287	-0.01%
2021/07/15	10.1	118.01	18	119.22	119.50	-7.9	32,162	-0.02%
2021/07/14	8	119.94	3	120.00	118.50	5	32,502	0.02%
2021/07/13	11	123.86	11	121.95	118.00	0	32,438	0.00%
2021/07/12	7	124.43	6	124.00	122.00	1	32,200	0.00%
2021/07/09	3.1	125.40	3	124.83	123.00	0.1	31,895	0.00%
2021/07/08	12	125.79	20.6	125.32	126.00	-8.6	31,793	-0.03%
2021/07/07	3	126.67	3	130.67	125.50	0	31,619	0.00%
2021/07/06	21	124.95	23	125.83	124.50	-2	30,890	-0.01%
2021/07/05	0	0.00	6	123.00	123.00	-6	29,864	-0.02%
2021/07/02	12	110.42	8	109.69	112.00	4	29,796	0.01%
2021/07/01	10	111.45	10	112.30	106.50	0	29,695	0.00%
2021/06/30	13	110.19	24	110.56	111.50	-11	29,394	-0.04%
2021/06/29	21	112.95	16	111.97	109.50	5	29,078	0.02%
2021/06/28	20	107.03	44	109.24	110.50	-24	28,318	-0.08%
2021/06/25	15.4	102.52	20	101.18	101.00	-4.6	27,372	-0.02%
2021/06/24	9	98.51	4	99.10	98.60	5	27,047	0.02%
2021/06/23	2	100.50	8	101.06	100.50	-6	26,874	-0.02%
2021/06/22	2	95.50	0	0.00	94.00	2	26,459	0.01%
2021/06/21	5	96.56	0	0.00	96.30	5	26,334	0.02%
2021/06/18	2	100.00	0	0.00	100.00	2	26,205	0.01%
2021/06/16	0	0.00	2	98.31	99.00	-2	26,121	-0.01%
2021/06/15	2	100.00	6	100.15	102.00	-4	26,036	-0.02%
2021/06/11	8	98.23	1	97.80	97.70	7	25,849	0.03%
2021/06/10	2	99.80	0	0.00	99.50	2	25,768	0.01%
2021/06/09	2	99.45	2	99.85	100.00	0	25,680	0.00%
2021/06/08	1	100.00	0	0.00	99.60	1	25,628	0.00%
2021/06/07	2	99.45	0	0.00	99.60	2	25,567	0.01%
2021/06/04	13.2	103.83	12.1	103.79	102.00	1.1	25,445	0.00%
2021/06/03	3.1	101.52	0	0.00	101.50	3.1	25,198	0.01%
2021/06/02	7	99.86	1	100.00	100.50	6	25,134	0.02%
2021/06/01	14	108.61	7	107.71	105.00	7	24,904	0.03%
2021/05/31	1	100.50	1	102.50	102.50	0	24,371	0.00%
2021/05/28	7	102.93	6	102.17	101.00	1	24,291	0.00%
2021/05/27	5	99.36	7	100.26	98.80	-2	24,169	-0.01%
2021/05/26	7	101.44	3	98.67	98.20	4	23,954	0.02%
2021/05/25	6	98.18	29	100.66	102.00	-23	23,566	-0.10%
2021/05/24	4	89.68	15	91.51	93.00	-11	23,702	-0.05%
2021/05/21	14	87.40	18	87.92	87.50	-4	23,717	-0.02%
2021/05/20	10	86.27	0.4	85.50	85.50	9.6	23,725	0.04%
2021/05/19	35	88.80	25	88.66	89.60	10	23,864	0.04%
2021/05/18	6	83.73	0.1	83.40	85.30	5.9	23,558	0.03%
2021/05/17	3.5	81.61	7	81.29	77.60	-3.5	23,441	-0.01%
2021/05/14	9	87.52	10	87.25	86.00	-1	22,999	0.00%
2021/05/13	5	85.78	2	83.45	84.10	3	22,681	0.01%
2021/05/12	9	89.18	35	86.58	86.50	-26	22,141	-0.12%
2021/05/11	27	96.62	2	97.55	95.90	25	21,576	0.12%
2021/05/10	27	109.74	13	109.04	106.50	14	21,130	0.07%
2021/05/07	3	108.17	9	110.06	111.50	-6	20,493	-0.03%
2021/05/06	11	101.77	14	104.14	103.00	-3	19,876	-0.02%
2021/05/05	9	107.28	14	109.64	102.50	-5	19,284	-0.03%
2021/05/04	27	114.06	26	114.46	113.00	1	18,703	0.01%
2021/05/03	24	125.17	118	124.51	121.00	-94	17,606	-0.53%	大賣/
2021/04/29	54	117.15	188	115.34	121.00	-134	16,150	-0.83%	大賣/鉅額交易
2021/04/28	159	114.53	56	113.53	110.00	103	15,344	0.67%	大買/鉅額交易
2021/04/27	8	112.50	4	112.75	109.50	4	14,764	0.03%
2021/04/26	21	109.41	28	112.30	113.50	-7	14,185	-0.05%
2021/04/23	11	99.08	58	100.29	103.50	-47	13,245	-0.35%
2021/04/22	116	97.22	4	99.90	94.50	112	12,648	0.89%	大買/鉅額交易
2021/04/21	79	93.08	173	96.42	99.10	-94	11,610	-0.81%	大賣/
2021/04/20	3	89.20	67	90.25	90.10	-64	10,594	-0.60%
2021/04/19	2	87.30	7	87.41	88.30	-5	10,250	-0.05%
2021/04/14	61	83.20	0	0.00	81.80	61	10,284	0.59%
2021/04/13	10	85.20	1	86.40	84.30	9	10,193	0.09%
2021/04/12	16	85.38	1	84.60	85.30	15	10,101	0.15%
2021/04/08	10	86.10	1	85.50	85.30	9	10,032	0.09%
2021/04/07	7	87.74	0.5	87.92	87.00	6.5	9,930	0.07%
2021/04/06	6	86.80	16	87.80	87.10	-10	9,735	-0.10%
2021/04/01	0	0.00	2	86.50	85.90	-2	9,868	-0.02%
2021/03/31	2	85.75	0	0.00	85.80	2	9,824	0.02%
2021/03/26	1	81.00	7	81.21	81.60	-6	9,679	-0.06%
2021/03/25	0	0.00	10	80.50	80.40	-10	9,733	-0.10%
2021/03/24	1	80.50	1	80.20	80.40	0	9,763	0.00%
2021/03/23	0	0.00	1	81.70	80.30	-1	9,824	-0.01%
2021/03/22	1	80.80	0	0.00	81.00	1	9,870	0.01%
2021/03/17	1	82.30	0	0.00	82.30	1	10,369	0.01%
2021/03/16	3	82.80	1	82.10	83.10	2	10,539	0.02%
2021/03/15	1	81.30	0	0.00	81.30	1	10,764	0.01%
2021/03/12	16	82.00	50	82.85	82.00	-34	10,952	-0.31%
2021/03/11	1	82.40	2	82.30	82.50	-1	11,268	-0.01%
2021/03/10	2	82.50	2	81.80	80.70	0	11,828	0.00%
2021/03/09	50	79.85	1	80.10	81.50	49	12,144	0.40%
2021/03/08	2	81.30	1	80.90	79.80	1	13,341	0.01%
2021/03/05	4	79.25	2	80.00	79.00	2	13,843	0.01%
2021/03/03	3	83.27	3	81.30	82.00	0	13,763	0.00%
2021/03/02	11	84.93	4	87.53	83.50	7	13,673	0.05%
2021/02/26	4	86.10	2	85.90	86.30	2	13,470	0.01%
2021/02/25	67	88.14	8	88.76	86.10	59	13,406	0.44%
2021/02/24	137.5	88.20	132	89.75	87.80	5.5	13,151	0.04%	大買/大賣/
2021/02/23	1	85.00	4	86.63	86.70	-3	12,341	-0.02%
2021/02/22	16	82.91	16	81.98	82.00	0	11,843	0.00%
2021/02/19	4	80.80	5	81.06	79.60	-1	11,600	-0.01%
2021/02/18	0	0.00	1	76.50	77.50	-1	11,299	-0.01%
2021/02/17	0	0.00	20	74.50	75.20	-20	11,009	-0.18%
2021/02/05	2	72.95	1	72.80	72.90	1	10,869	0.01%
2021/02/04	3	73.23	1	73.70	73.00	2	10,839	0.02%
2021/02/01	0	0.00	4	69.95	71.20	-4	10,758	-0.04%
2021/01/28	0	0.00	1	70.80	70.10	-1	10,723	-0.01%
2021/01/27	6	71.70	0	0.00	71.70	6	10,696	0.06%
2021/01/26	7	72.10	25	72.41	72.40	-18	10,631	-0.17%
2021/01/22	0	0.00	1	69.50	70.80	-1	10,449	-0.01%
2021/01/20	0	0.00	1	69.20	69.00	-1	10,366	-0.01%
2021/01/19	5	71.50	5	71.18	71.10	0	10,298	0.00%
2021/01/18	6	70.05	5	71.10	71.00	1	10,260	0.01%
2021/01/15	13	72.73	6	72.98	72.80	7	10,178	0.07%
2021/01/13	1	74.60	20	75.06	74.40	-19	9,993	-0.19%
2021/01/12	23	74.20	0	0.00	74.00	23	9,929	0.23%
2021/01/11	19	76.67	32	75.57	75.20	-13	9,768	-0.13%
2021/01/06	0	0.00	6	69.52	70.90	-6	9,419	-0.06%
2021/01/05	4	72.65	2	73.20	72.00	2	9,347	0.02%
2020/12/31	0	0.00	3	73.87	73.00	-3	9,327	-0.03%
2020/12/30	1	73.00	2	73.75	73.60	-1	9,341	-0.01%
2020/12/29	8	73.99	1	75.30	73.70	7	9,427	0.07%
2020/12/28	5	75.82	0.5	75.60	75.40	4.5	9,278	0.05%
2020/12/25	0	0.00	1	73.90	73.30	-1	8,960	-0.01%
2020/12/24	1.5	73.33	0	0.00	73.30	1.5	8,889	0.02%
2020/12/23	0	0.00	5	72.10	72.10	-5	8,725	-0.06%
2020/12/21	2	71.20	2	69.50	71.20	0	8,554	0.00%
2020/12/18	5	70.14	5	71.10	70.50	0	8,478	0.00%
2020/12/16	0	0.00	10	71.50	71.10	-10	8,352	-0.12%
2020/12/15	55	71.62	2	72.10	69.70	53	8,300	0.64%
2020/12/14	2	75.20	11	75.92	74.90	-9	8,106	-0.11%
2020/12/11	11	73.76	5	74.30	75.10	6	8,011	0.07%
2020/12/10	11	75.85	16	76.50	74.70	-5	7,749	-0.06%
2020/12/09	20	75.88	22.3	76.53	76.30	-2.3	7,503	-0.03%
2020/12/08	7	74.00	0	0.00	75.00	7	7,138	0.10%
2020/12/07	7	75.27	14	75.66	74.50	-7	6,914	-0.10%
2020/12/04	34.3	75.20	14	75.35	74.30	20.3	6,522	0.31%
2020/12/03	3	71.73	11	72.05	72.20	-8	5,881	-0.14%
2020/12/02	54	70.71	36	71.96	72.70	18	5,464	0.33%
2020/12/01	5	65.80	7	67.09	67.10	-2	4,158	-0.05%
2020/11/25	1	60.00	0	0.00	59.40	1	3,310	0.03%
2020/11/24	0	0.00	1	61.20	60.50	-1	3,242	-0.03%
2020/11/13	0	0.00	5	58.10	58.20	-5	2,923	-0.17%
2020/11/12	0	0.00	5	58.20	57.80	-5	2,931	-0.17%
2020/11/11	0	0.00	15	58.70	57.70	-15	2,978	-0.50%
2020/11/10	3	58.60	0	0.00	58.60	3	2,951	0.10%
2020/10/29	0	0.00	1	55.20	55.60	-1	3,134	-0.03%
2020/10/22	0	0.00	1	57.20	57.60	-1	3,335	-0.03%
2020/10/21	1	58.20	1	58.10	57.60	0	3,376	0.00%
2020/10/15	1	58.00	1	57.80	57.80	0	3,566	0.00%
2020/10/14	2	59.50	0	0.00	59.30	2	3,564	0.06%
2020/10/13	5	58.50	0	0.00	59.20	5	3,506	0.14%
2020/10/12	2	58.60	2	58.80	59.10	0	3,571	0.00%
2020/10/08	9	59.07	4	58.45	58.40	5	3,692	0.14%
2020/10/07	19	58.22	1	58.00	58.40	18	3,725	0.48%
2020/10/06	3	57.27	1	57.70	58.00	2	3,742	0.05%
2020/09/22	1	56.30	1	56.40	56.10	0	4,527	0.00%
2020/09/21	0	0.00	1	56.80	56.80	-1	4,535	-0.02%
2020/09/18	1	57.00	0	0.00	56.80	1	4,533	0.02%
2020/09/17	0	0.00	3	55.80	56.50	-3	4,496	-0.07%
2020/09/03	1	54.20	1	54.00	54.10	0	4,775	0.00%
2020/08/27	0	0.00	1	53.20	53.10	-1	5,621	-0.02%
2020/08/26	2	53.15	5	52.90	52.90	-3	5,638	-0.05%
2020/08/25	2	52.55	3	53.37	53.20	-1	5,665	-0.02%
2020/08/20	1	50.60	1	51.10	50.70	0	5,776	0.00%
2020/08/10	0	0.00	1	58.00	57.30	-1	6,100	-0.02%
2020/08/06	0	0.00	1	59.00	58.90	-1	6,229	-0.02%
2020/08/05	0	0.00	2	58.65	59.30	-2	6,444	-0.03%
2020/08/04	3	58.27	7	58.63	58.30	-4	6,571	-0.06%
2020/08/03	7	60.56	5	61.02	60.30	2	6,585	0.03%
2020/07/28	0	0.00	1	59.80	56.70	-1	6,793	-0.01%
2020/07/27	0	0.00	4	59.28	59.40	-4	6,883	-0.06%
2020/07/24	0	0.00	6	60.60	60.50	-6	6,941	-0.09%
2020/07/23	10	60.46	0	0.00	61.80	10	6,936	0.14%
2020/07/22	0	0.00	1	60.20	60.30	-1	6,982	-0.01%
2020/07/21	0	0.00	1	59.70	59.30	-1	7,298	-0.01%
2020/07/20	2	60.10	0	0.00	60.00	2	7,406	0.03%
2020/07/17	1	61.10	3	60.63	60.20	-2	7,595	-0.03%
2020/07/16	18	62.65	13	61.91	61.80	5	8,100	0.06%
2020/07/15	0	0.00	1	62.00	61.50	-1	8,136	-0.01%
2020/07/09	1	62.70	1	61.80	61.60	0	8,315	0.00%
2020/07/08	1	60.70	4	61.00	61.30	-3	8,251	-0.04%
2020/07/07	6	61.47	1	61.40	61.00	5	8,337	0.06%
2020/07/06	3	60.27	0	0.00	60.30	3	8,464	0.04%
2020/07/03	1	60.00	0	0.00	59.90	1	8,621	0.01%
2020/07/02	1	60.40	5	60.28	60.60	-4	8,867	-0.05%
2020/07/01	0	0.00	0	59.10	58.90	0	8,967	0.00%
2020/06/22	0	56.90	0	0.00	56.60	0	9,824	0.00%
2020/06/19	0	0.00	2	57.80	57.10	-2	9,993	-0.02%
2020/06/16	2	58.10	1	57.80	58.10	1	10,407	0.01%
2020/06/12	2	56.20	4	56.05	58.00	-2	10,878	-0.02%
2020/06/10	0	0.00	1	60.80	60.90	-1	11,061	-0.01%
2020/06/09	1	59.60	1	61.70	60.90	0	11,172	0.00%
2020/06/08	2	59.45	0	0.00	59.10	2	11,054	0.02%
2020/06/05	1	59.30	2	59.15	59.00	-1	11,014	-0.01%
2020/06/03	2	56.60	1	56.80	56.60	1	10,936	0.01%
2020/06/01	0	0.00	3	55.83	56.00	-3	11,311	-0.03%
2020/05/29	4	54.68	0	0.00	54.50	4	11,318	0.04%
2020/05/28	0	0.00	4	57.45	55.50	-4	11,401	-0.04%
2020/05/27	2	56.50	0	0.00	56.40	2	11,431	0.02%
2020/05/22	0	0.00	1	57.80	56.90	-1	11,550	-0.01%
2020/05/21	1	53.70	0	54.50	54.40	1	11,267	0.01%
2020/05/20	0	0.00	1	53.50	53.30	-1	11,270	-0.01%
2020/05/19	2	52.90	1	52.50	53.80	1	11,286	0.01%
2020/05/18	2	51.65	2	52.15	51.90	0	11,323	0.00%
2020/05/15	0	0.00	2	51.40	51.70	-2	11,448	-0.02%
2020/05/12	10	55.47	5	55.80	53.40	5	11,704	0.04%
2020/05/11	2	58.00	12	58.52	57.20	-10	11,743	-0.09%
2020/05/06	10	57.20	0	0.00	56.80	10	11,693	0.09%
2020/05/04	0	0.00	5	56.60	57.20	-5	11,784	-0.04%
2020/04/30	0	0.00	2	57.20	57.20	-2	11,807	-0.02%
2020/04/29	0	0.00	10	56.90	56.20	-10	11,813	-0.08%
2020/04/28	0	0.00	1	57.20	56.70	-1	11,869	-0.01%
2020/04/27	1	57.20	14	57.07	57.20	-13	11,965	-0.11%
2020/04/24	16	57.19	2	57.10	56.50	14	11,927	0.12%
2020/04/23	3	55.60	4	55.25	55.70	-1	11,683	-0.01%
2020/04/22	2	54.90	5	54.88	55.00	-3	11,628	-0.03%
2020/04/21	30	56.63	21	56.92	56.10	9	11,493	0.08%
2020/04/17	11	53.35	0	0.00	52.90	11	11,337	0.10%
2020/04/16	0	0.00	5	53.00	52.80	-5	11,336	-0.04%
2020/04/15	9	53.40	5	52.66	52.90	4	11,646	0.03%
2020/04/14	1	51.90	0	0.00	51.00	1	11,872	0.01%
2020/04/09	5	51.30	8	52.48	51.50	-3	11,748	-0.03%
2020/04/08	1	49.50	23	50.64	50.90	-22	11,626	-0.19%
2020/04/07	32	48.47	11	49.26	49.35	21	11,433	0.18%
2020/04/06	9	45.14	7	44.81	46.60	2	11,170	0.02%
2020/04/01	2	42.20	0	0.00	42.40	2	11,199	0.02%
2020/03/31	0	0.00	30	41.78	41.75	-30	11,102	-0.27%
2020/03/30	45	42.41	11	41.31	43.15	34	11,009	0.31%
2020/03/27	4	47.18	4	46.30	45.55	0	10,912	0.00%
2020/03/26	6	45.04	1	45.05	46.10	5	10,825	0.05%
2020/03/25	0	0.00	14	45.05	45.75	-14	10,848	-0.13%
2020/03/23	12	38.93	2	39.35	38.20	10	10,985	0.09%
2020/03/20	21	41.11	24	42.50	42.30	-3	11,089	-0.03%
2020/03/19	4	40.71	1	40.00	39.35	3	11,195	0.03%
2020/03/18	12	44.97	47	48.06	43.70	-35	11,306	-0.31%
2020/03/17	1	48.60	0	0.00	48.55	1	11,085	0.01%
2020/03/13	3	55.37	2	56.15	58.20	1	11,342	0.01%
2020/03/12	3	64.57	12	63.73	61.40	-9	11,280	-0.08%
2020/03/11	2	68.25	3	69.67	67.30	-1	11,172	-0.01%
2020/03/10	2	69.60	1	67.40	70.20	1	11,095	0.01%
2020/03/09	1	68.60	3	71.67	69.20	-2	10,922	-0.02%
2020/03/06	4	74.18	1	74.10	72.90	3	10,766	0.03%
2020/03/05	1	73.10	0	0.00	73.50	1	10,585	0.01%
2020/03/03	0	0.00	3	68.53	70.00	-3	10,290	-0.03%
2020/03/02	1	66.80	10	66.49	66.10	-9	10,160	-0.09%
2020/02/27	8	68.89	1	70.50	67.20	7	10,060	0.07%
2020/02/26	2	71.50	4	72.08	71.50	-2	9,885	-0.02%
2020/02/25	1	70.70	3	71.17	72.30	-2	9,851	-0.02%
2020/02/24	0	0.00	12	72.11	71.70	-12	9,777	-0.12%
2020/02/21	0	71.70	0	0.00	71.70	0	9,756	0.00%
2020/02/20	5	72.40	2	72.90	72.30	3	9,761	0.03%
2020/02/19	6	72.07	7	71.94	71.70	-1	9,814	-0.01%
2020/02/18	15	72.21	42	73.08	71.30	-27	9,716	-0.28%
2020/02/17	10	75.37	1	74.50	74.20	9	9,582	0.09%
2020/02/14	21	74.89	0	0.00	75.80	21	9,316	0.23%
2020/02/13	1	74.70	0	0.00	74.50	1	9,360	0.01%
2020/02/12	50	76.01	2	75.45	75.20	48	9,328	0.51%
2020/02/11	17	73.98	7	73.97	73.90	10	9,049	0.11%
2020/02/10	2	73.35	5	72.80	72.20	-3	8,942	-0.03%
2020/02/07	3	72.93	2	73.90	72.20	1	8,887	0.01%
2020/02/06	12	74.27	3	75.00	74.60	9	8,852	0.10%
2020/02/05	3	74.23	3	73.20	74.00	0	8,722	0.00%
2020/02/04	7	71.74	2	71.90	71.90	5	8,541	0.06%
2020/02/03	4	68.28	1	70.20	71.60	3	8,433	0.04%
2020/01/31	4	69.45	0	0.00	70.70	4	8,262	0.05%
2020/01/30	5	72.80	0	0.00	69.00	5	8,099	0.06%
2020/01/20	0	0.00	2	76.10	76.00	-2	7,900	-0.03%
2020/01/17	6	76.20	7	75.76	75.10	-1	7,801	-0.01%
2020/01/16	1	75.40	5	75.00	74.90	-4	7,684	-0.05%
2020/01/13	1	74.70	8	75.21	76.00	-7	7,378	-0.09%
2020/01/10	1	72.60	4	72.10	73.00	-3	6,952	-0.04%
2020/01/09	3	73.97	1	73.90	71.20	2	6,765	0.03%
2020/01/08	6	71.87	5	71.44	71.40	1	6,350	0.02%
2020/01/06	5	67.82	0	0.00	67.70	5	5,744	0.09%
2020/01/02	6	70.32	13	70.39	70.30	-7	5,568	-0.13%
2019/12/31	3	68.33	8	68.24	68.70	-5	5,353	-0.09%
2019/12/30	2	68.60	2	69.15	68.30	0	5,289	0.00%
2019/12/27	6	70.53	6	71.65	70.40	0	5,192	0.00%
2019/12/26	12	69.18	1	69.00	69.70	11	4,897	0.22%
2019/12/25	1	70.10	1	69.30	69.60	0	4,828	0.00%
2019/12/24	0	0.00	1	67.30	69.50	-1	4,736	-0.02%
2019/12/23	1	66.50	10	66.70	66.80	-9	4,598	-0.20%
2019/12/20	0	0.00	2	69.10	68.50	-2	4,461	-0.04%
2019/12/19	15	67.76	1	68.80	68.20	14	4,320	0.32%
2019/12/18	3	67.20	13	67.18	66.80	-10	4,084	-0.24%
2019/12/17	8	68.88	2	68.95	68.10	6	3,910	0.15%
2019/12/16	0	0.00	2	66.40	67.80	-2	3,704	-0.05%
2019/12/13	0	0.00	10	62.55	63.40	-10	3,368	-0.30%
2019/12/12	2	61.70	2	61.50	61.50	0	3,135	0.00%
2019/12/11	6	61.30	17	60.29	61.50	-11	2,982	-0.37%
2019/12/10	10	57.40	7	57.77	59.20	3	2,629	0.11%
2019/12/09	17	55.68	5	54.76	56.00	12	2,321	0.52%
2019/12/06	2	54.40	3	53.63	54.00	-1	2,192	-0.05%
2019/12/05	1	52.30	0	0.00	53.00	1	2,100	0.05%
2019/12/04	0	0.00	1	50.60	50.90	-1	2,089	-0.05%
2019/12/02	0	0.00	2	50.70	50.60	-2	2,157	-0.09%
2019/11/25	1	51.90	0	0.00	51.80	1	2,272	0.04%
2019/11/21	1	53.20	0	0.00	52.70	1	2,278	0.04%
2019/11/19	0	0.00	2	54.20	54.30	-2	2,248	-0.09%
2019/11/18	2	54.70	0	0.00	53.90	2	2,203	0.09%
2019/11/13	2	53.80	0	0.00	53.80	2	2,070	0.10%
2019/11/12	0	0.00	5	53.42	52.90	-5	2,028	-0.25%
2019/11/11	0	0.00	1	53.80	52.60	-1	1,916	-0.05%
2019/11/08	6	51.97	0	0.00	52.00	6	1,817	0.33%
2019/11/06	3	52.30	0	0.00	52.20	3	1,835	0.16%
2019/11/05	6	52.90	22	51.77	52.70	-16	1,828	-0.87%
2019/10/30	0	0.00	3	51.50	51.60	-3	1,967	-0.15%
2019/10/21	5	50.96	0	0.00	51.50	5	2,753	0.18%
2019/10/15	16	49.55	0	0.00	49.25	16	2,969	0.54%
2019/10/03	0	0.00	11	49.80	49.95	-11	3,701	-0.30%
2019/10/01	0	0.00	5	50.30	51.00	-5	3,915	-0.13%
2019/09/25	4	51.88	0	0.00	51.30	4	3,947	0.10%
2019/09/24	0	0.00	3	53.27	52.40	-3	3,948	-0.08%
2019/09/23	0	0.00	3	52.90	53.40	-3	3,874	-0.08%
2019/09/18	1	52.50	1	52.30	52.40	0	3,966	0.00%
2019/09/16	0	0.00	1	51.50	51.50	-1	4,079	-0.02%
2019/09/11	1	51.10	0	0.00	51.20	1	4,059	0.02%
2019/09/09	0	0.00	1	51.30	50.80	-1	4,042	-0.02%
2019/09/02	1	50.40	0	0.00	52.00	1	3,881	0.03%
2019/08/27	1	49.05	0	0.00	48.35	1	3,812	0.03%
2019/08/16	0	0.00	5	47.40	47.90	-5	3,750	-0.13%
2019/08/13	0	0.00	5	47.60	47.15	-5	3,768	-0.13%
2019/08/06	3	48.10	0	0.00	49.30	3	3,918	0.08%
2019/08/02	9	50.73	0	0.00	50.30	9	3,905	0.23%
2019/08/01	5	53.30	0	0.00	53.20	5	3,901	0.13%
2019/07/30	2	53.30	0	0.00	53.30	2	3,907	0.05%
2019/07/29	10	54.50	1	54.30	55.00	9	3,903	0.23%
2019/07/18	0	0.00	10	48.85	49.00	-10	4,037	-0.25%
2019/07/15	0	0.00	6	53.08	52.20	-6	4,331	-0.14%
2019/07/12	4	52.00	1	52.10	52.70	3	4,230	0.07%
2019/07/11	4	51.45	0	0.00	51.60	4	4,128	0.10%
2019/07/10	0	0.00	1	49.30	50.50	-1	3,999	-0.03%
2019/07/09	1	50.90	0	0.00	49.60	1	3,946	0.03%
2019/07/08	10	48.20	0	0.00	48.90	10	3,761	0.27%
2019/07/05	0	0.00	1	46.20	48.70	-1	3,671	-0.03%
2019/07/03	1	44.80	2	45.10	44.85	-1	3,553	-0.03%
2019/07/02	0	0.00	1	45.25	45.10	-1	3,620	-0.03%
2019/07/01	3	45.77	0	0.00	45.90	3	3,606	0.08%
2019/06/24	0	0.00	1	44.65	45.65	-1	3,391	-0.03%
2019/06/21	1	42.30	0	0.00	43.60	1	3,266	0.03%
2019/06/17	0	0.00	1	41.15	40.90	-1	3,212	-0.03%
2019/06/03	3	41.72	0	0.00	41.50	3	3,200	0.09%
2019/05/23	0	0.00	3	42.13	41.55	-3	3,153	-0.10%
2019/05/20	3	42.65	0	0.00	42.00	3	3,122	0.10%
2019/05/14	0	0.00	3	46.20	48.30	-3	2,933	-0.10%
2019/05/09	6	47.00	6	47.40	48.20	0	2,769	0.00%
2019/05/07	1	50.10	0	0.00	49.90	1	2,605	0.04%
2019/05/03	1	52.40	2	50.20	51.80	-1	2,436	-0.04%
2019/05/02	2	50.80	0	0.00	50.50	2	2,284	0.09%
2019/04/26	0	0.00	5	49.25	49.75	-5	1,979	-0.25%
2019/04/25	0	0.00	1	50.20	50.20	-1	1,844	-0.05%
2019/04/23	0	0.00	5	48.49	47.90	-5	1,535	-0.33%
2019/04/22	2	46.10	3	47.17	48.00	-1	1,362	-0.07%
2019/04/19	5	44.10	7	43.99	44.40	-2	1,110	-0.18%
2019/04/17	0	0.00	2	42.05	42.55	-2	945	-0.21%
2019/04/12	2	41.20	0	0.00	40.90	2	884	0.23%
2019/04/11	1	41.85	0	0.00	42.00	1	870	0.11%
2019/04/08	0	0.00	3	43.72	43.70	-3	805	-0.37%
2019/03/19	0	0.00	18	39.15	39.30	-18	642	-2.80%
2019/03/18	1	41.70	0	0.00	41.25	1	597	0.17%
2019/03/06	1	42.95	0	0.00	42.75	1	818	0.12%
2019/03/04	1	43.20	0	0.00	43.00	1	842	0.12%
2019/02/27	3	43.47	0	0.00	43.55	3	839	0.36%
2019/02/26	5	43.35	0	0.00	43.95	5	833	0.60%
2019/02/18	0	0.00	4	43.15	43.60	-4	840	-0.48%
2019/02/14	3	42.90	2	43.45	43.10	1	865	0.12%
2019/02/13	5	42.80	0	0.00	43.80	5	854	0.58%
2019/01/29	2	40.75	2	41.00	40.85	0	886	0.00%
2019/01/24	4	42.15	0	0.00	42.00	4	904	0.44%
2019/01/21	0	0.00	2	41.50	41.55	-2	911	-0.22%
2019/01/18	1	40.65	0	0.00	40.70	1	929	0.11%
2018/12/26	1	39.95	1	40.70	39.55	0	1,159	0.00%
2018/12/11	2	41.65	0	0.00	40.70	2	1,218	0.16%
2018/11/30	0	0.00	2	42.05	39.80	-2	1,130	-0.18%
2018/11/28	0	0.00	5	41.00	41.40	-5	1,169	-0.43%
2018/11/26	1	40.60	0	0.00	41.00	1	1,159	0.09%
2018/11/22	4	40.88	0	0.00	40.40	4	1,161	0.34%
2018/11/21	0	0.00	2	41.15	41.00	-2	1,188	-0.17%
2018/11/20	3	40.40	0	0.00	40.15	3	1,180	0.25%
2018/11/14	0	0.00	2	39.00	38.95	-2	1,211	-0.17%
2018/11/07	2	38.65	0	0.00	38.85	2	1,234	0.16%
2018/10/26	1	35.20	0	0.00	35.15	1	1,542	0.06%
2018/10/22	4	39.20	15	40.04	40.10	-11	1,515	-0.73%
2018/10/19	11	39.47	12	39.00	39.50	-1	1,519	-0.07%
2018/10/02	0	0.00	5	49.75	49.30	-5	1,713	-0.29%
2018/09/27	0	0.00	0.1	49.60	49.30	-0.1	1,785	-0.01%
2018/09/26	5	49.75	0	0.00	49.75	5	1,787	0.28%
2018/09/19	8	51.50	0	0.00	51.70	8	1,849	0.43%
2018/09/14	2	50.20	0	0.00	50.70	2	1,856	0.11%
2018/09/11	2	49.00	2	49.70	49.40	0	1,890	0.00%
2018/09/06	2	51.80	0	0.00	51.60	2	1,895	0.11%
2018/09/05	10	53.30	5	53.16	52.80	5	1,924	0.26%
2018/09/03	1	51.60	0	0.00	50.90	1	1,918	0.05%
2018/08/31	1	52.00	0	0.00	52.30	1	1,918	0.05%
2018/08/29	1	52.10	1	52.60	52.70	0	1,955	0.00%
2018/08/22	0	0.00	1	49.10	49.55	-1	2,140	-0.05%
2018/08/21	1	48.50	0	0.00	48.55	1	2,138	0.05%
2018/08/20	1	50.00	10	50.40	48.80	-9	2,126	-0.42%
2018/08/15	0	0.00	12	51.30	51.30	-12	2,084	-0.58%
2018/08/14	0	0.00	18	51.57	51.60	-18	2,076	-0.87%
2018/08/13	20	51.20	0	0.00	51.80	20	2,072	0.97%
2018/08/10	0	0.00	1	55.00	54.70	-1	2,012	-0.05%
2018/08/08	0	0.00	20	57.60	57.20	-20	2,066	-0.97%
2018/08/06	0	0.00	20	57.40	57.40	-20	2,111	-0.95%
2018/08/02	0	0.00	55	55.57	56.30	-55	2,038	-2.70%
2018/07/31	1	53.90	10	54.10	54.00	-9	2,208	-0.41%
2018/07/30	30	52.97	20	53.90	52.90	10	2,227	0.45%
2018/07/25	0	0.00	10	54.40	54.20	-10	2,250	-0.44%
2018/07/24	3	51.20	22	52.90	53.90	-19	2,240	-0.85%
2018/07/23	25	51.70	1	51.80	50.40	24	2,185	1.10%
2018/07/20	30	53.88	0	0.00	53.20	30	2,146	1.40%
2018/07/19	22	55.39	0	0.00	54.80	22	2,117	1.04%
2018/07/18	23	56.43	0	0.00	56.40	23	2,110	1.09%
2018/07/17	17	57.24	0	0.00	57.00	17	2,106	0.81%
2018/07/12	0.1	58.50	2	58.20	58.10	-1.9	2,125	-0.09%
2018/07/11	12	58.18	0	0.00	58.10	12	2,141	0.56%
2018/07/10	22	65.69	0	0.00	65.70	22	2,084	1.06%
2018/07/05	0	0.00	1	66.20	66.40	-1	2,076	-0.05%
2018/07/02	1	67.80	0	0.00	67.80	1	2,078	0.05%
2018/06/25	1	66.30	1	66.60	66.30	0	2,051	0.00%
2018/06/21	0	0.00	3	67.50	67.30	-3	2,105	-0.14%
2018/06/20	2	66.80	2	67.25	67.80	0	2,127	0.00%
2018/06/14	3	68.70	2	68.75	68.10	1	2,117	0.05%
2018/06/13	11	67.53	2	68.10	68.50	9	2,106	0.43%
2018/06/08	1	66.80	1	67.00	66.80	0	2,083	0.00%
2018/06/06	3	67.67	3	68.10	67.30	0	2,158	0.00%
2018/06/05	1	66.80	1	66.80	66.90	0	2,167	0.00%
2018/06/04	0	0.00	1	67.10	67.10	-1	2,268	-0.04%
2018/05/31	7	67.47	2	67.85	67.60	5	2,237	0.22%
2018/05/30	1	63.00	0	0.00	64.90	1	2,110	0.05%
2018/05/29	0	0.00	1	63.80	63.50	-1	2,079	-0.05%
2018/05/28	0	0.00	2	64.50	64.10	-2	2,081	-0.10%
2018/05/24	1	63.80	0	0.00	63.80	1	2,087	0.05%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/22	0	0.00	2	62.80	62.50	-2	2,114	-0.09%
2018/05/21	0	0.00	20	62.85	63.10	-20	2,142	-0.93%
2018/05/18	1	61.70	0	0.00	61.80	1	2,143	0.05%
2018/05/16	0	0.00	4	63.48	63.20	-4	2,142	-0.19%
2018/05/14	14	61.32	0	0.00	60.70	14	2,178	0.64%
2018/05/11	1	64.10	1	63.80	63.20	0	2,124	0.00%
2018/05/10	0	0.00	2	63.50	63.60	-2	2,118	-0.09%
2018/05/09	13	62.38	15	62.65	63.10	-2	2,113	-0.09%
2018/05/08	19	64.61	2	63.80	63.90	17	2,070	0.82%
2018/05/07	2	70.20	0	0.00	70.20	2	1,905	0.10%
2018/04/27	0.3	71.50	0	0.00	71.20	0.3	2,056	0.01%
2018/04/25	0	0.00	0.1	72.50	72.40	-0.1	2,195	0.00%
2018/04/24	2	71.80	0	0.00	71.90	2	2,237	0.09%
2018/04/18	0	0.00	1	74.20	74.20	-1	2,274	-0.04%
2018/04/13	0	0.00	2	76.50	76.40	-2	2,310	-0.09%
2018/04/12	0	0.00	2	76.45	76.60	-2	2,323	-0.09%
2018/04/11	1	76.80	0	0.00	76.30	1	2,342	0.04%
2018/04/09	10	75.36	11	75.91	75.60	-1	2,367	-0.04%
2018/04/03	0	0.00	1	74.70	75.00	-1	2,385	-0.04%
2018/04/02	0	0.00	2	75.50	75.30	-2	2,399	-0.08%
2018/03/28	1	75.20	0	0.00	75.20	1	2,750	0.04%
2018/03/27	0.1	75.50	1	75.50	75.20	-0.9	2,758	-0.03%
2018/03/26	2	75.40	1	75.10	75.00	1	2,752	0.04%
2018/03/22	3	75.70	3	74.70	74.50	0	2,767	0.00%
2018/03/14	0.1	75.20	2	75.60	75.50	-1.9	2,804	-0.07%
2018/03/12	1	74.60	0	0.00	73.80	1	2,810	0.04%
2018/03/09	1	75.50	3	74.57	74.50	-2	2,819	-0.07%
2018/03/08	4	73.75	3	74.40	74.20	1	2,856	0.04%
2018/03/01	0	0.00	1	73.50	73.40	-1	3,014	-0.03%
2018/02/27	1	74.00	0	0.00	73.50	1	3,035	0.03%
2018/02/22	0	0.00	5	73.30	73.50	-5	3,250	-0.15%
2018/02/21	0	0.00	2	72.70	73.90	-2	3,261	-0.06%
2018/02/08	2	70.10	0	0.00	70.30	2	3,264	0.06%
2018/02/07	0	0.00	6	70.22	69.90	-6	3,267	-0.18%
2018/02/06	0	0.00	3	67.80	68.00	-3	3,273	-0.09%
2018/02/05	2	70.90	1	71.00	71.20	1	3,284	0.03%
2018/01/31	4	72.25	1	71.80	71.90	3	3,586	0.08%
2018/01/30	0.1	72.60	0	0.00	72.00	0.1	3,650	0.00%
2018/01/29	4	71.90	0	0.00	72.50	4	3,649	0.11%
2018/01/26	3	74.80	5	75.14	75.30	-2	3,578	-0.06%
2018/01/25	10	75.92	3	75.83	75.30	7	3,604	0.19%
2018/01/24	0	0.00	3	75.10	75.80	-3	3,639	-0.08%
2018/01/23	5	75.22	3	75.40	75.30	2	3,651	0.05%
2018/01/22	6	76.07	8	76.04	75.90	-2	3,656	-0.05%
2018/01/19	7	74.79	4	73.70	74.90	3	3,738	0.08%
2018/01/18	13	73.41	10	73.41	73.20	3	3,715	0.08%
2018/01/17	3	72.47	0	0.00	72.50	3	3,712	0.08%
2018/01/16	2	72.60	0	0.00	72.50	2	3,721	0.05%
2018/01/15	0	0.00	3	72.80	72.80	-3	3,749	-0.08%
2018/01/12	3	73.00	2	72.25	72.50	1	3,800	0.03%
2018/01/11	0	0.00	1	71.30	71.30	-1	3,846	-0.03%
2018/01/10	2	71.00	0	0.00	71.00	2	3,946	0.05%
2018/01/09	2	73.70	2	73.10	73.20	0	4,239	0.00%
2018/01/08	0	0.00	7	72.70	72.60	-7	4,269	-0.16%
2018/01/05	2	74.20	2	73.80	73.60	0	4,330	0.00%
2018/01/03	3	73.70	11	73.84	73.80	-8	4,397	-0.18%