威剛 (3260)-元富-新店券商分點個股進出

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
86.8
漲跌
▼0.3
漲幅
-0.34%
成交量
1,776張
產業
上櫃半導體類股
1097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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/12/03	1	86.70	0	0.00	86.80	1	2,125	0.05%
2024/11/27	2.3	88.80	0	0.00	87.70	2.3	2,297	0.10%
2024/11/25	2	90.60	4	90.45	90.40	-2	2,403	-0.08%
2024/11/22	0	0.00	3.2	91.03	90.90	-3.2	2,530	-0.13%
2024/11/21	0	0.00	5	90.38	90.40	-5	2,543	-0.20%
2024/11/20	11	89.36	0	0.00	89.20	11	2,547	0.43%
2024/11/18	3	88.07	1	88.80	88.80	2	2,615	0.08%
2024/11/14	1	89.00	0	0.00	88.90	1	2,681	0.04%
2024/11/13	0.2	90.10	0	0.00	89.90	0.2	2,731	0.01%
2024/11/12	0.1	89.30	5	89.48	89.20	-5	2,796	-0.18%
2024/11/11	3	91.70	5	91.38	90.40	-2	2,836	-0.07%
2024/11/08	4	90.05	1	90.20	90.00	3	2,864	0.10%
2024/11/07	4	90.15	2.1	90.36	90.10	1.9	2,983	0.06%
2024/11/06	0.4	88.90	1.9	88.95	88.80	-1.5	2,949	-0.05%
2024/11/05	0	0.00	1	86.00	85.80	-1	2,962	-0.03%
2024/11/01	1	84.00	5	84.30	86.10	-4	3,128	-0.13%
2024/10/29	2	85.00	3	85.20	84.50	-1	3,210	-0.03%
2024/10/28	2	86.60	0	0.00	86.10	2	3,212	0.06%
2024/10/25	2	87.70	0	0.00	87.60	2	3,222	0.06%
2024/10/23	1	88.90	1	89.60	88.80	0	3,273	0.00%
2024/10/22	0	89.10	0	0.00	89.40	0	3,287	0.00%
2024/10/21	0	0.00	1	89.00	89.30	-1	3,349	-0.03%
2024/10/14	2	87.45	0	0.00	87.30	2	3,682	0.05%
2024/10/11	2	88.00	2	88.20	87.90	0	3,709	0.00%
2024/10/09	2	88.80	0	0.00	88.10	2	3,808	0.05%
2024/10/08	0	0.00	1.1	89.20	89.00	-1.1	3,834	-0.03%
2024/10/07	2	88.70	0	0.00	89.00	2	4,026	0.05%
2024/10/04	1	88.30	0	0.00	88.90	1	4,069	0.02%
2024/09/30	16	88.30	2	88.95	88.70	14	4,170	0.34%
2024/09/27	12	91.61	3	90.73	90.60	9	4,229	0.21%
2024/09/26	19	92.64	18.1	93.43	91.40	0.9	4,237	0.02%
2024/09/25	1	89.50	8	89.85	89.60	-7	4,179	-0.17%
2024/09/24	20	89.00	4.1	89.15	89.10	15.9	4,247	0.37%
2024/09/20	1	89.00	0	0.00	89.00	1	4,479	0.02%
2024/09/19	1	88.50	2	88.20	88.70	-1	4,525	-0.02%
2024/09/18	3.1	89.60	3.1	88.62	88.60	-0.1	4,571	0.00%
2024/09/16	9	88.12	0	0.00	88.20	9	4,559	0.20%
2024/09/12	0	87.70	3	87.70	87.90	-3	4,746	-0.06%
2024/09/11	2	85.65	1	85.90	85.80	1	4,807	0.02%
2024/09/10	4	87.80	4	86.63	86.10	0	4,886	0.00%
2024/09/09	1	87.90	9	87.57	88.40	-8	4,944	-0.16%
2024/09/06	0	88.00	1	88.60	89.00	-1	5,119	-0.02%
2024/09/05	5	88.54	4	87.68	87.80	1	5,216	0.02%
2024/09/04	5	88.42	3	88.70	88.60	2	5,318	0.04%
2024/09/03	3	92.94	1	92.30	92.10	2	5,392	0.04%
2024/09/02	5.1	93.21	3	93.00	93.20	2.1	5,480	0.04%
2024/08/30	0	0.00	1	94.60	94.60	-1	5,502	-0.02%
2024/08/29	6	94.13	1	94.20	94.50	5	5,801	0.09%
2024/08/28	4	95.30	0	0.00	95.00	4	6,013	0.07%
2024/08/27	10	97.18	6	96.28	96.00	4	6,080	0.07%
2024/08/26	15	97.07	7	96.77	96.10	8	6,178	0.13%
2024/08/23	1.1	93.40	1	93.20	94.20	0.1	6,342	0.00%
2024/08/22	2	95.55	1	94.60	94.60	1	6,397	0.02%
2024/08/21	0	95.07	0	0.00	94.90	0	6,492	0.00%
2024/08/20	3	95.94	0	0.00	95.30	3	6,619	0.05%
2024/08/19	2	97.05	1	97.30	97.20	1	6,687	0.01%
2024/08/15	1	96.40	8	96.30	95.50	-7	6,952	-0.10%
2024/08/13	3	93.40	3	93.67	94.80	0	7,002	0.00%
2024/08/12	5	92.40	5	93.50	92.00	0	7,066	0.00%
2024/08/09	13	95.07	4	93.83	93.10	9	7,098	0.13%
2024/08/07	0.1	89.00	1	86.00	88.80	-1	7,668	-0.01%
2024/08/05	2	82.80	4	86.93	82.80	-2	8,547	-0.02%
2024/08/02	1	91.50	0	0.00	91.90	1	8,951	0.01%
2024/08/01	0.1	94.70	2	95.60	94.60	-2	9,714	-0.02%
2024/07/31	1	93.00	0	0.00	93.30	1	10,100	0.01%
2024/07/30	1	91.90	0	0.00	92.90	1	10,218	0.01%
2024/07/29	3	92.23	0	0.00	91.80	3	10,229	0.03%
2024/07/26	5	92.04	0	0.00	92.30	5	10,245	0.05%
2024/07/23	1	95.50	0	0.00	95.40	1	10,241	0.01%
2024/07/22	2.2	94.75	0	0.00	94.50	2.2	10,269	0.02%
2024/07/19	1.1	97.04	0	0.00	97.00	1.1	10,272	0.01%
2024/07/18	1	99.30	5	99.08	100.00	-4	10,367	-0.04%
2024/07/17	1.1	101.00	0	0.00	100.50	1.1	10,368	0.01%
2024/07/16	1.1	100.55	0	0.00	101.50	1.1	10,450	0.01%
2024/07/15	10	99.85	0	0.00	99.30	10	10,674	0.09%
2024/07/12	0.1	102.00	1	102.00	102.00	-1	10,671	-0.01%
2024/07/11	8.2	102.43	2	102.25	101.50	6.2	10,859	0.06%
2024/07/10	6	104.67	0	0.00	104.00	6	11,217	0.05%
2024/07/09	13.8	105.79	0	0.00	104.50	13.8	11,520	0.12%
2024/07/08	2	111.00	1	111.00	110.00	1	11,807	0.01%
2024/07/05	1	110.50	1	111.00	110.00	0	12,222	0.00%
2024/07/04	0	0.00	0	111.00	110.50	0	13,146	0.00%
2024/07/03	1	111.00	12	111.42	111.50	-11	13,317	-0.08%
2024/07/02	1	109.50	0	0.00	109.00	1	13,291	0.01%
2024/07/01	1	107.00	7	108.36	109.50	-6	13,273	-0.05%
2024/06/28	2	108.00	2	108.75	108.00	0	13,321	0.00%
2024/06/27	6	105.50	0	108.50	108.00	6	13,359	0.04%
2024/06/26	2.1	108.76	2	109.00	108.50	0.1	13,236	0.00%
2024/06/25	2	109.75	0	0.00	110.00	2	13,272	0.02%
2024/06/24	5.2	111.29	1	112.00	110.00	4.2	13,259	0.03%
2024/06/21	1	112.50	0	0.00	112.50	1	13,285	0.01%
2024/06/20	5	113.60	2	114.50	114.00	3	13,302	0.02%
2024/06/19	3.1	112.18	2	112.25	112.50	1.1	13,373	0.01%
2024/06/18	1	112.00	13	113.42	113.50	-12	13,604	-0.09%
2024/06/17	2.6	111.29	3	111.33	111.00	-0.4	13,570	0.00%
2024/06/14	5	114.50	16	113.50	113.50	-11	13,509	-0.08%
2024/06/13	2	113.25	15	113.57	113.50	-13	13,446	-0.10%
2024/06/12	26.2	110.24	3	111.33	111.50	23.2	13,299	0.17%
2024/06/11	5.3	108.00	1	107.50	107.50	4.3	13,213	0.03%
2024/06/07	27	110.09	1	110.50	109.50	26	13,154	0.20%
2024/06/06	2	111.00	5	111.60	110.00	-3	13,061	-0.02%
2024/06/05	3	111.50	2.5	111.90	112.00	0.5	13,021	0.00%
2024/06/04	50.5	111.38	36	113.82	110.50	14.5	13,062	0.11%
2024/06/03	5	116.60	6	116.83	117.00	-1	12,871	-0.01%
2024/05/31	5	114.00	2.1	113.98	114.00	2.9	12,663	0.02%
2024/05/30	2.5	113.20	0	0.00	113.50	2.5	12,702	0.02%
2024/05/29	7.1	115.37	28	114.88	115.50	-20.9	12,629	-0.17%
2024/05/28	0	0.00	2.1	112.45	111.50	-2.1	12,398	-0.02%
2024/05/27	20.5	113.49	0	0.00	113.50	20.5	12,396	0.17%
2024/05/24	5	113.40	4	112.88	113.00	1	12,464	0.01%
2024/05/23	5	110.90	2	111.75	110.00	3	12,416	0.02%
2024/05/22	1	112.00	4	112.00	113.00	-3	12,483	-0.02%
2024/05/21	10	111.20	6	112.00	112.00	4	12,427	0.03%
2024/05/20	3	108.00	0	0.00	108.00	3	12,395	0.02%
2024/05/17	1.1	108.50	4.2	111.09	108.00	-3.1	12,523	-0.02%
2024/05/15	1	110.50	0	108.00	108.50	1	12,583	0.01%
2024/05/14	6.1	107.18	2	108.00	107.50	4.1	12,564	0.03%
2024/05/13	14.3	109.17	11	107.95	107.50	3.3	12,424	0.03%
2024/05/10	7	116.86	12.3	117.56	118.00	-5.3	11,870	-0.04%
2024/05/09	16	115.93	21	115.57	113.50	-5	11,440	-0.04%
2024/05/08	19	115.45	27.1	116.63	120.00	-8.1	10,904	-0.07%
2024/05/07	36	116.14	72.1	115.39	114.50	-36.1	10,440	-0.35%
2024/05/06	26	109.33	18	109.14	109.00	8	9,661	0.08%
2024/05/03	3	103.83	5	103.60	104.00	-2	9,301	-0.02%
2024/05/02	0	101.00	4	100.75	101.00	-4	9,229	-0.04%
2024/04/30	3	100.50	6	100.00	100.00	-3	9,522	-0.03%
2024/04/29	0	0.00	2	100.00	101.00	-2	9,534	-0.02%
2024/04/26	3	99.60	1	99.80	99.10	2	9,577	0.02%
2024/04/25	0	99.50	0	0.00	98.70	0	9,568	0.00%
2024/04/24	2	98.50	5	99.44	99.50	-3	9,605	-0.03%
2024/04/23	5	94.92	2	94.50	94.50	3	9,533	0.03%
2024/04/22	3.5	93.59	3	96.29	93.10	0.5	9,519	0.01%
2024/04/19	9.5	97.88	3	94.10	96.20	6.5	9,553	0.07%
2024/04/18	2	102.00	2	101.25	102.50	0	9,358	0.00%
2024/04/17	12.5	103.70	21	103.26	103.50	-8.5	9,265	-0.09%
2024/04/16	10.1	105.89	9	104.44	104.00	1.1	9,086	0.01%
2024/04/15	11	113.18	8	112.81	115.50	3	8,768	0.03%
2024/04/12	19	113.08	15	113.73	113.00	4	8,612	0.05%
2024/04/11	73.1	110.26	60	108.23	108.50	13.1	8,205	0.16%
2024/04/10	14	110.93	52.4	111.60	113.00	-38.4	7,874	-0.49%
2024/04/09	6	102.08	9	103.39	103.00	-3	7,133	-0.04%
2024/04/03	0	0.00	1	99.90	100.00	-1	7,454	-0.01%
2024/04/02	23	100.43	16	101.13	99.90	7	7,596	0.09%
2024/04/01	3	99.87	3	100.30	100.50	0	7,633	0.00%
2024/03/29	0	0.00	2	99.45	98.70	-2	7,545	-0.03%
2024/03/28	11	99.50	1	100.00	98.80	10	7,521	0.13%
2024/03/27	0	0.00	8	99.01	98.80	-8	7,648	-0.10%
2024/03/26	8	99.36	8	99.03	96.90	0	7,691	0.00%
2024/03/25	0.1	98.40	0	0.00	98.30	0.1	7,665	0.00%
2024/03/22	9	99.94	1	99.00	98.70	8	7,688	0.10%
2024/03/21	6	99.28	33.5	100.41	100.50	-27.5	7,607	-0.36%
2024/03/20	3.1	97.81	2	96.00	96.00	1.1	7,517	0.01%
2024/03/19	1.1	96.75	3	96.97	96.90	-1.9	7,570	-0.03%
2024/03/18	0.1	96.40	0	0.00	96.20	0.1	7,683	0.00%
2024/03/15	4.1	95.80	2	95.70	95.60	2	7,859	0.03%
2024/03/14	1.1	95.85	1	95.00	94.90	0.1	7,976	0.00%
2024/03/13	2.1	97.42	1	95.70	95.70	1.1	8,232	0.01%
2024/03/12	0	97.10	1	97.20	97.80	-1	8,413	-0.01%
2024/03/11	2	96.85	2	96.90	97.20	0	8,539	0.00%
2024/03/08	8.5	94.89	4	93.70	94.20	4.5	8,601	0.05%
2024/03/07	8	98.06	5	98.64	96.20	3	8,690	0.03%
2024/03/06	1	97.20	1	97.10	97.10	0	8,643	0.00%
2024/03/05	5	97.58	1	97.10	97.40	4	8,800	0.05%
2024/03/04	5	100.86	9	100.94	99.50	-4	8,784	-0.05%
2024/03/01	5	99.46	1	99.20	99.20	4	8,773	0.05%
2024/02/29	10	98.92	4	99.83	100.00	6	8,862	0.07%
2024/02/27	3	100.03	9	99.44	98.50	-6	8,902	-0.07%
2024/02/26	4	98.13	1	98.00	98.00	3	8,918	0.03%
2024/02/23	5	102.90	8	101.44	100.00	-3	8,893	-0.03%
2024/02/22	5	100.80	3	100.67	101.00	2	8,812	0.02%
2024/02/21	3	100.13	11	100.50	100.00	-8	8,855	-0.09%
2024/02/20	3	98.53	3	99.67	99.80	0	8,902	0.00%
2024/02/19	2	99.45	5	99.52	99.90	-3	8,840	-0.03%
2024/02/16	3	96.47	1	96.90	97.30	2	8,830	0.02%
2024/02/15	0	97.10	3	97.17	97.40	-3	8,904	-0.03%
2024/02/02	0	96.00	0.2	95.80	96.00	-0.2	9,175	0.00%
2024/01/31	0	0.00	4	96.00	95.90	-4	9,593	-0.04%
2024/01/29	0	0.00	43	96.42	96.80	-43	10,000	-0.43%
2024/01/26	50	94.67	1	95.20	94.50	49	10,159	0.48%
2024/01/25	3	96.03	2	95.90	95.60	1	10,400	0.01%
2024/01/24	14	98.89	8	98.53	96.60	6	10,545	0.06%
2024/01/22	11	95.29	11	95.19	95.30	0	10,605	0.00%
2024/01/19	1	94.20	1	94.10	94.00	0	10,764	0.00%
2024/01/18	3	92.73	1	93.00	93.00	2	10,885	0.02%
2024/01/17	3	96.00	5	94.66	93.70	-2	11,043	-0.02%
2024/01/16	1	96.60	0	0.00	96.80	1	11,389	0.01%
2024/01/15	14	97.16	19	97.63	98.00	-5	11,588	-0.04%
2024/01/12	1	94.50	1	94.60	94.40	0	11,747	0.00%
2024/01/11	8	95.83	1	95.60	95.60	7	12,242	0.06%
2024/01/10	2	95.50	12	94.58	96.20	-10	12,853	-0.08%
2024/01/09	17.7	96.43	8	96.76	95.30	9.7	13,309	0.07%
2024/01/08	11	95.85	4	97.33	98.20	7	13,343	0.05%
2024/01/05	7	96.79	1	96.80	97.00	6	13,567	0.04%
2024/01/04	27	97.69	2	97.95	96.70	25	13,662	0.18%
2024/01/03	13	98.22	8	98.46	98.30	5	13,720	0.04%
2024/01/02	9	100.94	2	100.50	100.50	7	13,730	0.05%
2023/12/29	49	107.02	48.1	105.28	103.00	0.9	13,802	0.01%
2023/12/28	7	103.43	11	105.18	105.50	-4	13,716	-0.03%
2023/12/27	7	104.21	13	103.81	104.50	-6	14,145	-0.04%
2023/12/26	20.1	101.75	23	101.50	101.50	-3	14,086	-0.02%
2023/12/25	3	100.67	0	0.00	100.00	3	14,196	0.02%
2023/12/22	33	102.56	34	101.78	101.00	-1	14,205	-0.01%
2023/12/21	5	99.96	3	100.83	100.50	2	14,047	0.01%
2023/12/20	5.7	99.76	1	101.50	99.40	4.7	14,006	0.03%
2023/12/19	2.5	100.70	10.1	100.30	100.00	-7.6	14,001	-0.05%
2023/12/18	6.1	102.42	1	102.00	102.50	5.1	14,002	0.04%
2023/12/15	26	102.98	24	103.92	102.00	2	14,102	0.01%
2023/12/14	2.5	104.40	2	105.00	103.00	0.5	13,983	0.00%
2023/12/13	3	104.00	14.5	103.02	102.50	-11.5	13,988	-0.08%
2023/12/12	7.9	105.90	9	105.17	104.00	-1.1	14,226	-0.01%
2023/12/11	3	104.17	2	104.75	104.50	1	14,214	0.01%
2023/12/08	2	103.75	15	103.90	104.00	-13	14,283	-0.09%
2023/12/07	13	101.96	13	101.62	100.50	0	14,549	0.00%
2023/12/06	0	0.00	6	100.83	102.50	-6	14,518	-0.04%
2023/12/05	17	97.93	2	99.70	98.30	15	14,444	0.10%
2023/12/04	5	102.00	13	101.69	101.00	-8	14,573	-0.05%
2023/12/01	4	99.18	8	99.58	99.60	-4	14,420	-0.03%
2023/11/30	9	101.11	15.4	101.02	100.00	-6.4	14,419	-0.04%
2023/11/29	15.1	98.13	18	98.56	98.90	-3	14,336	-0.02%
2023/11/28	9	95.94	6	96.43	96.70	3	14,478	0.02%
2023/11/27	10	94.84	0	0.00	94.10	10	14,801	0.07%
2023/11/24	17.5	97.19	6	96.63	96.30	11.5	14,833	0.08%
2023/11/22	8	98.09	5	98.24	98.20	3	14,586	0.02%
2023/11/21	8.1	99.43	5	99.04	98.90	3.1	14,530	0.02%
2023/11/20	17	99.48	9	99.92	99.10	8	14,495	0.06%
2023/11/17	13.8	97.90	5	97.68	97.70	8.8	14,378	0.06%
2023/11/16	15	100.23	27	100.81	99.80	-12	14,182	-0.08%
2023/11/15	6	104.83	40	104.09	102.00	-34	14,044	-0.24%
2023/11/14	7	103.79	4	104.38	105.00	3	13,852	0.02%
2023/11/13	3	105.83	13	105.69	105.00	-10	13,780	-0.07%
2023/11/10	4	103.00	5	102.80	101.50	-1	13,533	-0.01%
2023/11/09	21.5	101.17	1	99.70	101.00	20.5	13,446	0.15%
2023/11/08	22	103.45	11	103.73	103.00	11	13,263	0.08%
2023/11/07	24	103.52	7	104.00	105.00	17	13,107	0.13%
2023/11/06	10	101.50	2	100.75	101.50	8	12,926	0.06%
2023/11/03	2	99.30	4	99.53	100.50	-2	12,866	-0.02%
2023/11/02	10	99.06	18	100.05	99.30	-8	12,685	-0.06%
2023/11/01	15	96.97	12	96.34	96.20	3	12,404	0.02%
2023/10/31	11	98.19	7	98.69	97.40	4	12,230	0.03%
2023/10/30	21	97.18	18	98.29	98.50	3	12,040	0.02%
2023/10/27	17.1	95.65	10	95.08	94.10	7.1	11,889	0.06%
2023/10/26	6	98.50	75.1	97.86	97.50	-69.1	11,731	-0.59%
2023/10/25	16	99.86	11	99.19	99.10	5	11,706	0.04%
2023/10/24	11	102.73	9	101.22	101.50	2	11,574	0.02%
2023/10/23	12	104.63	14.1	105.17	106.00	-2.1	11,171	-0.02%
2023/10/20	58	105.09	58	102.25	105.00	0	10,962	0.00%
2023/10/19	11.1	104.48	39	104.71	104.00	-27.9	10,690	-0.26%
2023/10/18	82.3	98.90	14	100.81	101.50	68.3	10,203	0.67%
2023/10/17	20	100.03	27.1	100.41	100.00	-7.1	9,629	-0.07%
2023/10/16	5	95.64	6	97.00	96.10	-1	9,184	-0.01%
2023/10/13	15.5	97.66	23.4	97.08	96.70	-7.9	9,084	-0.09%
2023/10/12	16	93.30	6.1	93.87	93.60	9.9	8,735	0.11%
2023/10/11	4	92.83	6	93.55	92.20	-2	8,644	-0.02%
2023/10/06	8.1	93.72	8.2	93.85	93.00	-0.1	8,530	0.00%
2023/10/05	6	91.57	10	91.71	91.00	-4	8,348	-0.05%
2023/10/04	8.1	92.93	6	93.25	92.50	2.1	8,233	0.03%
2023/10/03	25	93.05	29.5	93.95	92.90	-4.5	7,895	-0.06%
2023/10/02	3	88.10	3.2	86.83	88.40	-0.2	7,471	0.00%
2023/09/28	3.1	84.92	11.3	84.88	84.50	-8.1	7,488	-0.11%
2023/09/26	2	87.20	0	0.00	86.20	2	7,780	0.03%
2023/09/25	2	88.75	1	90.00	88.70	1	7,815	0.01%
2023/09/22	0	0.00	0	88.50	89.30	0	7,994	0.00%
2023/09/21	0	87.10	1	87.20	87.60	-1	8,294	-0.01%
2023/09/20	3	88.77	2.5	87.48	87.20	0.5	8,502	0.01%
2023/09/19	1	90.00	1	90.80	90.30	0	8,469	0.00%
2023/09/18	1	91.70	15	92.20	91.40	-14	8,485	-0.16%
2023/09/15	18	93.03	7.1	93.13	93.40	10.9	8,464	0.13%
2023/09/14	5	91.08	7	91.26	90.80	-2	8,253	-0.02%
2023/09/13	1.5	89.93	2	90.40	90.70	-0.5	8,356	-0.01%
2023/09/12	37	91.19	31	90.15	90.40	6	8,732	0.07%
2023/09/11	2	89.75	13	89.30	88.60	-11	8,394	-0.13%
2023/09/08	5	87.36	2	87.40	86.90	3	8,411	0.04%
2023/09/07	9	88.31	14	89.60	88.80	-5	8,471	-0.06%
2023/09/06	3	87.40	4	87.53	86.80	-1	8,412	-0.01%
2023/09/05	11	87.10	20	86.99	87.40	-9	8,433	-0.11%
2023/09/04	12	86.41	9	86.10	86.00	3	8,399	0.04%
2023/09/01	20	87.41	20	88.27	87.90	0	8,392	0.00%
2023/08/31	22	87.66	21	87.60	86.80	1	8,249	0.01%
2023/08/30	0	0.00	6	82.97	83.80	-6	7,899	-0.08%
2023/08/29	0	0.00	3	77.43	77.60	-3	7,849	-0.04%
2023/08/28	3	76.40	0	0.00	75.90	3	8,208	0.04%
2023/08/24	0	0.00	4	81.35	79.50	-4	8,995	-0.04%
2023/08/23	1	78.50	0	0.00	78.50	1	9,032	0.01%
2023/08/22	2	77.25	0	0.00	77.60	2	9,032	0.02%
2023/08/17	2	75.90	3	77.57	78.00	-1	9,043	-0.01%
2023/08/15	1	76.90	0	0.00	77.00	1	9,025	0.01%
2023/08/14	1	73.10	0	0.00	74.30	1	9,116	0.01%
2023/08/11	3	76.90	0	0.00	76.00	3	9,085	0.03%
2023/08/10	1	77.30	2	77.00	76.70	-1	9,049	-0.01%
2023/08/09	6	80.75	0	0.00	79.50	6	8,965	0.07%
2023/08/08	1	79.40	0	0.00	78.70	1	8,826	0.01%
2023/08/07	0	0.00	1	80.60	80.50	-1	8,819	-0.01%
2023/08/04	1	79.00	1	79.70	79.60	0	8,801	0.00%
2023/08/02	1	80.00	0	0.00	80.00	1	8,776	0.01%
2023/08/01	2	83.90	10	84.20	82.60	-8	8,739	-0.09%
2023/07/31	0	0.00	10	82.70	81.90	-10	8,707	-0.11%
2023/07/28	21	82.48	3	83.17	83.70	18	8,634	0.21%
2023/07/27	6	81.35	1	81.80	81.30	5	8,513	0.06%
2023/07/26	1	76.70	20	76.90	76.80	-19	8,403	-0.23%
2023/07/24	1.2	78.12	0	0.00	78.60	1.2	8,446	0.01%
2023/07/20	3.1	82.06	3	80.90	81.00	0.1	8,360	0.00%
2023/07/18	6	83.60	7	82.00	81.90	-1	8,264	-0.01%
2023/07/17	5	84.36	3	84.90	84.80	2	8,211	0.02%
2023/07/14	2	85.05	1	85.60	85.70	1	8,239	0.01%
2023/07/13	1	82.90	2	84.05	83.30	-1	8,238	-0.01%
2023/07/12	5	82.12	2	81.30	81.60	3	8,206	0.04%
2023/07/11	3	82.40	1	82.30	82.20	2	8,166	0.02%
2023/07/10	21	83.09	12	81.60	81.80	9	8,154	0.11%
2023/07/07	9	84.73	4	82.93	83.30	5	8,179	0.06%
2023/07/06	5	88.36	0	0.00	87.40	5	8,163	0.06%
2023/07/05	3	92.40	32.3	92.62	90.40	-29.3	8,074	-0.36%
2023/07/04	5	91.26	22	91.48	92.90	-17	7,943	-0.21%
2023/07/03	4	88.33	5	89.10	89.70	-1	7,786	-0.01%
2023/06/30	15	88.91	14	89.31	89.00	1	7,981	0.01%
2023/06/29	12	91.53	21	91.95	92.30	-9	7,891	-0.11%
2023/06/28	43	90.07	46	89.66	88.20	-3	7,529	-0.04%
2023/06/27	12	87.08	4	88.03	86.40	8	7,284	0.11%
2023/06/26	10	88.61	0	0.00	86.90	10	7,213	0.14%
2023/06/21	2	90.05	3	89.97	90.60	-1	7,206	-0.01%
2023/06/20	35	91.11	13	90.30	90.40	22	7,312	0.30%
2023/06/19	8	92.30	8	93.15	92.50	0	7,249	0.00%
2023/06/16	41	90.74	38	92.59	92.10	3	6,985	0.04%
2023/06/15	56	88.62	62	88.45	87.80	-6	6,376	-0.09%
2023/06/14	23	87.19	6	88.68	89.40	17	6,180	0.28%
2023/06/13	9	86.98	5	87.14	86.00	4	5,947	0.07%
2023/06/12	1	85.40	6	86.15	85.50	-5	5,805	-0.09%
2023/06/09	2	84.60	1	84.00	84.00	1	5,614	0.02%
2023/06/08	1	84.10	1	84.70	84.30	0	5,533	0.00%
2023/06/07	7	83.40	5	84.22	84.00	2	5,479	0.04%
2023/06/06	6	81.43	4	81.80	81.80	2	5,393	0.04%
2023/06/05	0	0.00	3	85.00	84.20	-3	5,280	-0.06%
2023/06/02	4	85.70	3	85.80	85.60	1	5,212	0.02%
2023/06/01	2	85.90	5	86.60	85.60	-3	5,141	-0.06%
2023/05/31	9	87.32	25.2	88.63	89.30	-16.2	4,817	-0.34%
2023/05/30	2	80.50	4.1	81.48	81.20	-2.1	4,092	-0.05%
2023/05/29	0	0.00	1.1	79.98	79.90	-1.1	3,973	-0.03%
2023/05/26	0	0.00	0	76.80	77.00	0	3,866	0.00%
2023/05/25	0	0.00	1	77.00	76.70	-1	3,864	-0.03%
2023/05/22	5	76.56	5	77.30	76.60	0	3,848	0.00%
2023/05/18	0	0.00	11	77.14	77.40	-11	3,838	-0.29%
2023/05/17	1	74.20	1.1	74.03	74.70	-0.1	3,767	0.00%
2023/05/15	1	72.30	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	2.1	72.31	72.80	-2.1	3,803	-0.05%
2023/05/02	0	0.00	1	74.50	75.80	-1	3,839	-0.03%
2023/04/28	1	75.40	0	0.00	75.00	1	3,886	0.03%
2023/04/27	2	73.90	2.1	74.56	75.00	-0.1	3,819	0.00%
2023/04/20	0	0.00	2	73.45	73.10	-2	3,726	-0.05%
2023/04/19	12	74.45	2	76.65	74.30	10	3,705	0.27%
2023/04/18	4	76.78	2	75.75	76.20	2	3,633	0.06%
2023/04/17	5	78.08	2	78.30	78.30	3	3,583	0.08%
2023/04/14	2	80.00	0	0.00	79.10	2	3,536	0.06%
2023/04/13	4	79.83	3	79.60	79.60	1	3,497	0.03%
2023/04/12	6	81.78	15.1	82.51	82.40	-9.1	3,424	-0.27%
2023/04/11	7	81.33	21	82.06	81.30	-14	3,310	-0.42%
2023/04/10	11	78.39	2	78.20	78.10	9	3,139	0.29%
2023/04/07	13	80.06	13	80.25	80.00	0	3,077	0.00%
2023/04/06	1	78.90	1	79.50	79.60	0	2,938	0.00%
2023/03/31	5	80.76	15.1	80.31	79.50	-10.1	2,864	-0.35%
2023/03/30	6	76.88	1.1	76.13	76.00	4.9	2,577	0.19%
2023/03/27	3	76.77	0	0.00	75.80	3	2,377	0.13%
2023/03/24	9	78.28	10	78.86	78.50	-1	2,305	-0.04%
2023/03/23	13	76.55	22.1	75.99	76.80	-9.1	2,166	-0.42%
2023/03/22	0	0.00	13	71.95	73.30	-13	1,978	-0.66%
2023/03/21	0	0.00	0.1	70.80	70.60	-0.1	1,869	0.00%
2023/03/17	0	0.00	8.3	67.52	68.40	-8.3	1,828	-0.45%
2023/03/14	0	0.00	7	68.43	67.50	-7	1,829	-0.38%
2023/03/10	3	69.70	1	70.00	70.20	2	1,805	0.11%
2023/03/09	3	71.60	0	0.00	71.20	3	1,793	0.17%
2023/03/06	14	70.60	18	70.22	70.60	-4	1,752	-0.23%
2023/03/03	2	69.00	0	0.00	69.30	2	1,686	0.12%
2023/03/02	3	67.77	7	68.00	67.90	-4	1,644	-0.24%
2023/02/24	2	66.30	3	66.90	66.30	-1	1,620	-0.06%
2023/02/23	1	69.10	0	0.00	67.40	1	1,635	0.06%
2023/02/22	7	67.47	0	0.00	67.10	7	1,680	0.42%
2023/02/20	2	69.30	1	69.70	69.70	1	1,895	0.05%
2023/02/17	1	68.90	1	69.20	69.20	0	1,918	0.00%
2023/02/16	2	67.50	5	68.22	69.60	-3	1,926	-0.16%
2023/02/15	0	68.00	1	67.90	67.80	-1	1,904	-0.05%
2023/02/14	5	67.60	13.1	67.72	68.20	-8.1	1,842	-0.44%
2023/02/13	0	0.00	6	64.80	64.60	-6	1,772	-0.34%
2023/02/07	0	0.00	1	66.10	66.10	-1	1,750	-0.06%
2023/02/06	0	0.00	4	65.13	65.10	-4	1,742	-0.23%
2023/02/03	5	66.00	12	66.60	65.90	-7	1,714	-0.41%
2023/02/02	22	66.60	7	65.96	66.70	15	1,712	0.88%
2023/01/30	2	65.30	26.1	65.21	65.40	-24.1	1,680	-1.43%
2023/01/16	0	0.00	1	62.60	62.60	-1	1,617	-0.06%
2023/01/13	1	61.80	0	0.00	61.90	1	1,616	0.06%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	2	62.10	62.20	-2	1,700	-0.12%
2023/01/06	1	61.00	6	61.47	61.60	-5	1,698	-0.29%
2023/01/05	2	60.85	3	60.53	60.30	-1	1,698	-0.06%
2022/12/26	0	0.00	6	57.20	57.20	-6	1,786	-0.34%
2022/12/19	2	58.90	0	0.00	59.20	2	1,817	0.11%
2022/12/14	2	60.55	10	60.94	60.30	-8	1,816	-0.44%
2022/12/12	2	59.95	6	60.52	60.40	-4	1,812	-0.22%
2022/12/09	1	59.00	0	0.00	59.20	1	1,816	0.06%
2022/12/08	4	59.00	0	0.00	59.00	4	1,855	0.22%
2022/12/07	13	59.27	0	0.00	59.00	13	1,858	0.70%
2022/12/06	2	61.00	2	62.20	61.00	0	1,833	0.00%
2022/12/05	4	63.58	2	63.65	63.70	2	1,806	0.11%
2022/12/02	6	62.58	5	62.76	62.90	1	1,793	0.06%
2022/12/01	14	62.41	2	62.30	62.00	12	1,789	0.67%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/29	3	61.80	0	0.00	61.40	3	1,787	0.17%
2022/11/28	1	61.70	2	61.90	61.80	-1	1,775	-0.06%
2022/11/25	3	63.80	1	62.50	62.50	2	1,766	0.11%
2022/11/24	0	0.00	5	63.80	63.80	-5	1,757	-0.28%
2022/11/23	1	62.80	0	0.00	62.50	1	1,744	0.06%
2022/11/22	1	62.40	0	0.00	62.40	1	1,746	0.06%
2022/11/21	5	63.40	3	63.30	63.20	2	1,742	0.11%
2022/11/18	1	64.30	1	64.30	64.30	0	1,716	0.00%
2022/11/17	11	64.23	36	64.95	64.40	-25	1,650	-1.51%
2022/11/16	34	63.50	59.3	62.29	63.30	-25.3	1,535	-1.65%
2022/11/15	2	60.20	3	60.23	60.40	-1	1,402	-0.07%
2022/11/14	7	58.70	7.2	59.14	59.70	-0.2	1,376	-0.01%
2022/11/11	3	58.07	3.1	57.68	58.10	-0.1	1,348	-0.01%
2022/11/10	0	0.00	2	56.10	56.10	-2	1,321	-0.15%
2022/11/08	6	57.03	0	0.00	55.90	6	1,341	0.45%
2022/11/07	15	55.96	1	56.70	56.60	14	1,359	1.03%
2022/11/04	0	0.00	4	54.85	55.30	-4	1,362	-0.29%
2022/11/03	1	55.40	1	55.01	55.20	0	1,363	0.00%
2022/11/02	3	55.03	0	0.00	54.80	3	1,365	0.22%
2022/10/31	0	0.00	2	54.30	53.90	-2	1,375	-0.15%
2022/10/28	3	53.70	0	0.00	52.80	3	1,370	0.22%
2022/10/27	2	56.10	1	56.60	56.50	1	1,321	0.08%
2022/10/26	1	55.50	0	0.00	55.50	1	1,326	0.08%
2022/10/25	0	0.00	1	57.10	56.70	-1	1,322	-0.08%
2022/10/21	0	0.00	20	58.52	57.50	-20	1,320	-1.51%
2022/10/20	29	58.62	9	59.26	58.10	20	1,309	1.53%
2022/10/18	4	59.90	3	59.80	59.60	1	1,267	0.08%
2022/10/17	1	57.70	6	56.15	58.10	-5	1,237	-0.40%
2022/10/14	11	56.64	6	57.02	56.50	5	1,257	0.40%
2022/10/13	30	55.57	30	54.67	54.50	0	1,303	0.00%
2022/10/12	1	57.00	1	56.80	56.80	0	1,290	0.00%
2022/10/11	1	55.90	0	0.00	55.50	1	1,268	0.08%
2022/10/07	3	55.93	7	56.39	56.50	-4	1,265	-0.32%
2022/10/04	0	0.00	1	53.30	53.40	-1	1,238	-0.08%
2022/09/23	0.1	57.80	0	0.00	57.30	0.1	1,289	0.01%
2022/09/21	0.1	59.50	0	0.00	58.80	0.1	1,301	0.01%
2022/09/15	0	0.00	2	61.80	61.60	-2	1,346	-0.15%
2022/09/14	1	59.70	1	60.10	60.80	0	1,361	0.00%
2022/09/13	0	0.00	2	60.55	60.50	-2	1,380	-0.14%
2022/09/08	0	0.00	0.2	58.90	59.10	-0.2	1,449	-0.01%
2022/09/07	0.1	57.40	0	0.00	57.30	0.1	1,466	0.01%
2022/09/01	0.1	60.40	0	61.10	60.00	0.1	1,535	0.01%
2022/08/31	0	0.00	2	60.45	61.10	-2	1,543	-0.13%
2022/08/29	0.1	59.80	0	0.00	59.50	0.1	1,567	0.01%
2022/08/26	0.1	61.62	0	0.00	60.90	0.1	1,567	0.01%
2022/08/25	0	0.00	1.5	61.03	61.10	-1.5	1,568	-0.10%
2022/08/23	0.1	60.50	1	60.30	60.30	-0.9	1,651	-0.05%
2022/08/22	0.1	61.00	1	61.50	60.80	-0.9	1,673	-0.06%
2022/08/19	1	61.40	1	61.40	61.40	0	1,667	0.00%
2022/08/18	0	0.00	1	60.10	60.00	-1	1,661	-0.06%
2022/08/17	1	59.30	0	0.00	59.30	1	1,656	0.06%
2022/08/16	1	60.48	1	60.10	60.10	0	1,654	0.00%
2022/08/15	0.2	59.93	2	60.00	60.00	-1.9	1,648	-0.11%
2022/08/12	0.1	58.58	1	59.00	59.20	-0.9	1,639	-0.06%
2022/08/11	0	0.00	1.1	58.33	58.50	-1.1	1,629	-0.07%
2022/08/10	0.1	57.30	0	0.00	57.20	0.1	1,634	0.00%
2022/08/09	0.1	57.70	4	57.58	57.50	-4	1,645	-0.24%
2022/08/08	0.1	57.70	1	58.00	58.00	-0.9	1,654	-0.05%
2022/08/05	0	0.00	50	58.40	58.40	-50	1,660	-3.01%
2022/08/04	0.1	57.30	0	0.00	57.40	0.1	1,660	0.01%
2022/08/03	0.7	57.29	0	0.00	56.70	0.7	1,654	0.05%
2022/08/02	52	57.23	0	0.00	56.90	52	1,664	3.13%
2022/07/29	10	58.80	10	58.55	58.40	0	1,674	0.00%
2022/07/27	1	58.00	5	57.82	58.30	-4	1,679	-0.24%
2022/07/26	2.1	58.02	0	0.00	58.00	2.1	1,680	0.12%
2022/07/22	2	59.70	0	0.00	59.70	2	1,681	0.12%
2022/07/21	1	58.50	0	0.00	59.10	1	1,696	0.06%
2022/07/20	14	62.98	0	0.00	62.80	14	1,656	0.85%
2022/07/19	1.4	62.23	1	62.10	62.20	0.4	1,621	0.03%
2022/07/18	3	62.20	98	62.30	62.00	-95	1,627	-5.84%
2022/07/15	1	61.20	0	0.00	61.40	1	1,641	0.06%
2022/07/13	1	59.80	0	0.00	59.90	1	1,659	0.06%
2022/07/12	1	58.20	0	0.00	58.30	1	1,678	0.06%
2022/07/08	1	59.40	2	60.20	59.90	-1	1,757	-0.06%
2022/07/07	1	58.40	0	0.00	58.40	1	1,770	0.06%
2022/07/06	1	56.80	1	58.00	56.80	0	1,801	0.00%
2022/07/04	1	56.70	0	0.00	56.70	1	1,876	0.05%
2022/07/01	3.1	58.31	1	59.80	56.80	2.1	1,900	0.11%
2022/06/28	1	63.90	6	62.87	62.90	-5	1,893	-0.27%
2022/06/27	0	0.00	22	63.21	63.30	-22	1,906	-1.15%
2022/06/23	35	59.82	0	0.00	60.00	35	1,937	1.81%
2022/06/22	64	60.55	0	0.00	60.50	64	1,992	3.21%
2022/06/21	0	0.00	0	64.60	64.00	0	2,001	0.00%
2022/06/20	5	65.84	0	0.00	63.60	5	2,022	0.25%
2022/06/16	1	70.10	0	0.00	69.70	1	1,997	0.05%
2022/06/15	2	70.70	52	70.68	71.60	-50	2,020	-2.47%
2022/06/10	0	0.00	1	71.90	72.10	-1	2,236	-0.04%
2022/06/06	2	74.00	0	0.00	74.30	2	2,400	0.08%
2022/06/02	0	0.00	1	75.50	75.00	-1	2,519	-0.04%
2022/06/01	5	75.70	0	0.00	75.90	5	2,666	0.19%
2022/05/31	1	75.80	91	75.81	75.90	-90	2,807	-3.21%
2022/05/30	5	73.10	7	73.49	73.70	-2	3,111	-0.06%
2022/05/26	1	72.00	1	71.60	71.60	0	3,333	0.00%
2022/05/23	0	0.00	1	72.00	72.00	-1	4,222	-0.02%
2022/05/19	0	0.00	1	72.00	73.00	-1	5,480	-0.02%
2022/05/17	0	0.00	1	71.50	72.10	-1	6,665	-0.02%
2022/05/16	1	70.50	0	0.00	70.60	1	6,804	0.01%
2022/05/13	1	69.60	0	0.00	70.40	1	6,822	0.01%
2022/05/12	1	70.10	0	0.00	69.10	1	6,859	0.01%
2022/05/11	0	0.00	1	70.70	70.70	-1	6,929	-0.01%
2022/05/10	1	70.90	0	0.00	71.10	1	7,112	0.01%
2022/05/06	0	0.00	3	71.80	72.50	-3	7,127	-0.04%
2022/05/05	43	73.28	0	0.00	73.00	43	7,140	0.60%
2022/05/04	45	71.99	0	0.00	71.90	45	7,148	0.63%
2022/05/03	1	71.50	0	72.10	71.90	1	7,163	0.01%
2022/04/29	1.1	70.90	2	71.80	70.60	-0.9	7,191	-0.01%
2022/04/27	2	68.90	0	0.00	70.00	2	7,222	0.03%
2022/04/26	1	71.90	3	72.03	71.90	-2	7,202	-0.03%
2022/04/25	3	71.70	8	71.68	71.70	-5	7,203	-0.07%
2022/04/21	2	74.95	0	0.00	75.30	2	7,216	0.03%
2022/04/20	5	73.58	4	73.80	73.60	1	7,218	0.01%
2022/04/19	2	71.80	3	72.63	72.00	-1	7,198	-0.01%
2022/04/18	3	72.40	2	72.60	71.80	1	7,199	0.01%
2022/04/15	6.1	73.39	10	73.62	73.20	-3.9	7,208	-0.05%
2022/04/14	3.1	76.67	5	74.60	74.50	-1.9	7,228	-0.03%
2022/04/13	5	77.34	7	77.29	77.20	-2	7,182	-0.03%
2022/04/12	20.5	77.82	3	77.83	76.80	17.5	7,205	0.24%
2022/04/11	3.2	81.93	3	80.23	79.20	0.2	7,203	0.00%
2022/04/08	0	0.00	1	84.80	84.50	-1	7,163	-0.01%
2022/04/07	1.1	86.50	0	0.00	84.50	1.1	7,427	0.01%
2022/04/06	3	87.10	3	86.33	87.10	0	7,467	0.00%
2022/04/01	2	84.90	4	84.25	85.40	-2	7,476	-0.03%
2022/03/30	2	84.40	8	84.48	84.60	-6	7,549	-0.08%
2022/03/29	1	84.00	0	0.00	83.70	1	7,600	0.01%
2022/03/28	1	83.00	22	83.10	84.60	-21	7,748	-0.27%
2022/03/25	4.3	85.57	9	84.93	84.60	-4.8	7,780	-0.06%
2022/03/24	3	86.03	1	86.20	86.20	2	7,731	0.03%
2022/03/23	3.3	88.23	2	88.20	88.10	1.3	7,743	0.02%
2022/03/22	4.3	87.86	4	88.00	88.00	0.3	7,775	0.00%
2022/03/21	3	87.70	2	87.90	87.80	1	7,790	0.01%
2022/03/18	2.1	86.77	1	86.80	87.70	1.1	7,832	0.01%
2022/03/17	2	86.05	3	86.80	88.00	-1	7,914	-0.01%
2022/03/16	4	84.88	4	84.70	84.10	0	7,882	0.00%
2022/03/15	10.4	85.42	8	86.03	85.10	2.4	7,841	0.03%
2022/03/14	3.4	89.48	2	90.30	88.70	1.4	7,888	0.02%
2022/03/11	5	89.52	0	0.00	89.40	5	7,995	0.06%
2022/03/10	0	0.00	0	90.80	90.90	0	8,219	0.00%
2022/03/09	4	89.28	6	89.02	88.90	-2	8,380	-0.02%
2022/03/08	5	89.34	14	88.90	88.60	-9	8,716	-0.10%
2022/03/07	7.1	90.63	23	89.49	90.50	-16	8,633	-0.18%
2022/03/04	13	96.98	10	96.38	94.80	3	8,523	0.04%
2022/03/03	20	98.61	30	98.71	97.60	-10	8,465	-0.12%
2022/03/02	12	95.75	32	95.49	97.40	-20	8,222	-0.24%
2022/03/01	4	95.60	11	96.01	95.90	-7	8,276	-0.08%
2022/02/25	27	94.40	10	95.15	92.90	17	8,347	0.20%
2022/02/24	14	93.81	7	93.49	92.30	7	9,000	0.08%
2022/02/23	8	97.26	7.1	97.95	99.50	0.9	9,172	0.01%
2022/02/22	69	97.66	68	96.60	96.40	1	9,004	0.01%
2022/02/21	71	99.89	67	98.71	96.50	4	8,632	0.05%
2022/02/18	84	95.93	85.3	96.47	99.00	-1.3	8,050	-0.02%
2022/02/17	31	92.55	28.2	92.24	91.30	2.8	7,466	0.04%
2022/02/16	10	90.63	3	90.57	91.10	7	7,066	0.10%
2022/02/15	1	90.10	2	90.10	88.60	-1	6,951	-0.01%
2022/02/14	0	0.00	0	88.60	89.60	0	6,975	0.00%
2022/02/11	20	90.15	21	90.39	90.40	-1	7,188	-0.01%
2022/02/10	2	90.60	6.1	90.78	91.10	-4.1	7,243	-0.06%
2022/02/08	2	87.20	0	0.00	86.30	2	7,156	0.03%
2022/01/25	0	0.00	5	82.10	83.10	-5	7,448	-0.07%
2022/01/20	1	84.60	0	0.00	84.60	1	7,515	0.01%
2022/01/19	1	85.70	0	0.00	85.50	1	7,561	0.01%
2022/01/17	9.2	85.46	0	0.00	85.80	9.2	7,646	0.12%
2022/01/14	5	85.30	9	85.36	85.20	-4	7,699	-0.05%
2022/01/13	1	87.90	0	0.00	87.50	1	7,735	0.01%
2022/01/10	4	87.80	0	0.00	87.30	4	7,779	0.05%
2022/01/07	1	88.20	2	87.55	87.30	-1	7,777	-0.01%
2022/01/06	2	89.30	2.1	88.80	88.60	-0.1	7,784	0.00%
2022/01/05	0.1	89.00	0	0.00	88.80	0.1	7,829	0.00%
2022/01/04	0.1	90.20	1	90.30	90.00	-0.9	7,859	-0.01%
2022/01/03	0	0.00	0.2	90.90	90.70	-0.2	7,850	0.00%
2021/12/30	9.1	94.26	12	93.34	92.30	-3	7,850	-0.04%
2021/12/29	0	0.00	15	92.07	92.20	-15	7,623	-0.20%
2021/12/28	0	0.00	1	91.10	90.80	-1	7,647	-0.01%
2021/12/27	1	91.80	0.1	91.50	91.40	0.9	7,735	0.01%
2021/12/24	0.2	91.07	0	0.00	90.50	0.2	7,746	0.00%
2021/12/23	2.1	91.28	0	0.00	91.20	2.1	7,729	0.03%
2021/12/22	14.5	91.71	24	91.95	90.80	-9.5	7,722	-0.12%
2021/12/21	3	90.90	3	89.90	89.90	0	7,577	0.00%
2021/12/20	3	89.33	0	0.00	89.10	3	7,536	0.04%
2021/12/17	0.2	89.30	69	88.40	88.70	-68.8	7,532	-0.91%
2021/12/16	2.3	91.79	8	91.56	90.60	-5.8	7,493	-0.08%
2021/12/14	3	91.20	2	90.30	89.90	1	7,493	0.01%
2021/12/13	41	92.66	23.1	93.40	92.50	17.9	7,481	0.24%
2021/12/10	0	0.00	4	89.85	89.70	-4	7,416	-0.05%
2021/12/08	4	93.80	1	92.80	92.80	3	7,361	0.04%
2021/12/07	3	93.73	8	93.35	92.80	-5	7,303	-0.07%
2021/12/06	13	92.95	3	94.43	92.20	10	7,190	0.14%
2021/12/03	3	91.13	10	91.93	93.00	-7	7,046	-0.10%
2021/12/02	14	90.50	16.4	90.87	89.40	-2.4	6,963	-0.03%
2021/12/01	0	0.00	12	85.73	86.70	-12	6,686	-0.18%
2021/11/30	1	86.10	31	86.23	86.10	-30	6,719	-0.45%
2021/11/29	1	84.00	0	0.00	84.80	1	6,857	0.01%
2021/11/26	7.2	87.55	6	87.20	86.10	1.2	6,968	0.02%
2021/11/25	19.2	90.78	0	0.00	88.90	19.2	6,921	0.28%
2021/11/24	25	92.47	8	92.26	92.90	17	6,804	0.25%
2021/11/23	93	93.38	93.3	94.96	91.80	-0.3	6,712	0.00%
2021/11/22	12	92.46	32.4	93.56	94.00	-20.4	5,995	-0.34%
2021/11/19	5	86.74	4	85.83	85.50	1	5,554	0.02%
2021/11/18	20	87.60	10.2	88.02	88.50	9.8	5,632	0.17%
2021/11/17	1	85.60	3	85.03	86.80	-2	5,574	-0.04%
2021/11/16	14	84.47	7	85.10	84.10	7	5,597	0.13%
2021/11/15	1.1	81.28	1	80.90	82.00	0.1	5,590	0.00%
2021/11/12	4.1	80.71	0	0.00	80.70	4.1	5,813	0.07%
2021/11/11	1.2	80.83	2.1	80.81	80.70	-0.9	6,027	-0.01%
2021/11/10	73.2	81.08	65	81.59	81.30	8.2	6,310	0.13%
2021/11/09	5	86.00	0	0.00	86.10	5	6,547	0.08%
2021/11/08	2	85.25	1	85.20	85.20	1	6,623	0.02%
2021/11/05	1.1	83.81	0	0.00	83.80	1.1	6,975	0.02%
2021/11/04	0	0.00	1	85.70	85.40	-1	7,119	-0.01%
2021/11/03	22.1	86.70	2	86.20	86.80	20.1	7,183	0.28%
2021/11/02	1	84.20	8	82.08	81.90	-7	7,209	-0.10%
2021/11/01	16	83.95	14	83.77	83.80	2	7,864	0.03%
2021/10/29	3	83.13	0	0.00	83.00	3	8,009	0.04%
2021/10/28	2	83.00	2	83.75	83.80	0	8,052	0.00%
2021/10/27	1	82.40	2.2	82.13	82.70	-1.2	8,166	-0.01%
2021/10/26	1.1	81.12	0	0.00	80.80	1.1	8,183	0.01%
2021/10/22	1	80.49	1	81.40	81.60	0	8,440	0.00%
2021/10/21	0	0.00	1	80.80	79.60	-1	8,607	-0.01%
2021/10/20	1	78.90	2	80.00	79.70	-1	8,725	-0.01%
2021/10/19	1	79.40	0	0.00	78.90	1	9,011	0.01%
2021/10/18	0	0.00	9	77.10	77.50	-9	9,426	-0.10%
2021/10/15	0	0.00	1	77.20	77.30	-1	9,732	-0.01%
2021/10/13	0.2	75.20	2	75.05	74.80	-1.8	10,017	-0.02%
2021/10/12	1	78.50	0	0.00	78.20	1	10,175	0.01%
2021/10/08	0.2	79.90	0	0.00	79.20	0.2	10,281	0.00%
2021/10/07	1	79.90	3.1	79.66	80.00	-2.1	10,583	-0.02%
2021/10/05	10	77.15	0.1	78.20	78.20	9.9	11,295	0.09%
2021/10/04	0.2	75.15	1	75.20	74.20	-0.8	11,500	-0.01%
2021/10/01	2	78.10	5	78.12	77.70	-3	11,719	-0.03%
2021/09/30	0	0.00	1	80.10	81.40	-1	12,476	-0.01%
2021/09/29	5	80.58	0	0.00	80.10	5	13,629	0.04%
2021/09/27	0	0.00	2	83.90	83.90	-2	14,240	-0.01%
2021/09/24	1	83.30	10	83.55	83.10	-9	14,706	-0.06%
2021/09/23	2.1	83.28	0	0.00	83.20	2.1	15,148	0.01%
2021/09/22	3	82.10	0	0.00	82.20	3	16,067	0.02%
2021/09/17	5	83.58	6.4	84.42	84.60	-1.4	17,122	-0.01%
2021/09/16	5	83.30	0	0.00	82.00	5	17,581	0.03%
2021/09/15	6	83.75	5	83.70	83.60	1	17,732	0.01%
2021/09/13	1	85.80	0	0.00	85.70	1	18,268	0.01%
2021/09/10	7	86.00	6	85.95	87.30	1	18,417	0.01%
2021/09/09	2	84.85	2	84.80	85.40	0	18,454	0.00%
2021/09/08	4	84.80	1	84.50	84.00	3	18,513	0.02%
2021/09/07	2.3	85.00	4.1	86.18	83.90	-1.8	18,598	-0.01%
2021/09/06	2.1	86.88	11	86.25	85.90	-8.9	18,756	-0.05%
2021/09/03	1.1	90.04	3	89.23	88.90	-1.9	18,862	-0.01%
2021/09/02	7	91.10	6	89.57	89.30	1	18,925	0.01%
2021/09/01	29	90.03	22	90.74	91.70	7	18,883	0.04%
2021/08/31	3	88.07	3	88.20	87.80	0	18,824	0.00%
2021/08/30	2.2	88.62	12	87.90	87.60	-9.9	18,995	-0.05%
2021/08/27	1	88.60	1	88.30	88.30	0	19,293	0.00%
2021/08/26	8.2	88.86	2	88.90	88.30	6.2	19,414	0.03%
2021/08/25	11.2	89.09	7	88.94	89.20	4.2	19,628	0.02%
2021/08/24	79.3	88.94	2	90.10	88.00	77.3	20,161	0.38%
2021/08/23	3	90.53	6	90.63	91.30	-3	20,234	-0.01%
2021/08/20	10	89.11	34	89.93	88.40	-24	20,512	-0.12%
2021/08/19	9	90.04	3	90.57	89.10	6	20,767	0.03%
2021/08/18	2	88.35	28	89.61	93.90	-26	21,357	-0.12%
2021/08/17	27	88.84	81	87.89	87.50	-54	21,851	-0.25%
2021/08/16	35	90.72	21	91.15	90.00	14	22,124	0.06%
2021/08/13	61.1	91.43	115	90.73	88.70	-53.9	22,087	-0.24%	大賣/
2021/08/12	48	98.70	40.2	98.04	97.40	7.8	21,933	0.04%
2021/08/11	188	100.55	34.1	100.92	99.40	153.9	22,359	0.69%	大買/鉅額交易
2021/08/10	28	107.52	91	107.34	106.00	-63	22,218	-0.28%
2021/08/09	19.2	112.38	6	112.67	110.50	13.2	22,524	0.06%
2021/08/06	28	118.89	24	119.19	117.50	4	22,912	0.02%
2021/08/05	119	123.85	57	124.03	119.00	62	23,304	0.27%	大買/
2021/08/04	6	117.58	8	118.06	119.00	-2	23,153	-0.01%
2021/08/03	51	113.61	40	115.25	115.00	11	23,457	0.05%
2021/08/02	6	114.42	5	114.80	115.50	1	24,052	0.00%
2021/07/30	10	109.95	22	110.89	109.00	-12	24,523	-0.05%
2021/07/29	20	110.25	2.1	110.05	111.50	18	25,113	0.07%
2021/07/28	13.2	107.74	22	108.41	108.00	-8.9	25,710	-0.03%
2021/07/27	41	119.94	16.2	117.74	115.00	24.9	26,625	0.09%
2021/07/26	9	119.67	1	119.50	121.00	8	27,900	0.03%
2021/07/23	9	118.61	106	118.47	117.00	-97	28,578	-0.34%	大賣/
2021/07/22	114.2	118.46	22.2	117.93	120.00	92	28,908	0.32%	大買/
2021/07/21	16	114.75	109	114.02	111.50	-93	29,083	-0.32%	大賣/
2021/07/20	112	116.75	8	117.06	115.50	104	29,793	0.35%	大買/鉅額交易
2021/07/19	9	118.06	7	118.21	118.00	2	30,267	0.01%
2021/07/16	12	121.58	26	121.40	120.00	-14	31,287	-0.04%
2021/07/15	22	119.09	13	117.04	119.50	9	32,162	0.03%
2021/07/14	10	120.50	7	120.71	118.50	3	32,502	0.01%
2021/07/13	19	123.11	23	123.17	118.00	-4	32,438	-0.01%
2021/07/12	112	126.55	20	124.08	122.00	92	32,200	0.29%	大買/
2021/07/09	162.2	122.59	156	123.82	123.00	6.2	31,895	0.02%	大買/大賣/
2021/07/08	35.1	126.92	79.2	125.51	126.00	-44.1	31,793	-0.14%
2021/07/07	671.2	125.18	631	128.08	125.50	40.2	31,619	0.13%	大買/大賣/
2021/07/06	367	125.28	394	125.30	124.50	-27	30,890	-0.09%	大買/大賣/
2021/07/05	2	123.00	15.1	123.00	123.00	-13.1	29,864	-0.04%
2021/07/02	49	110.19	52.1	107.84	112.00	-3.1	29,796	-0.01%
2021/07/01	184	112.29	113.4	106.97	106.50	70.6	29,695	0.24%	大買/大賣/
2021/06/30	55	110.17	97.5	108.61	111.50	-42.5	29,394	-0.14%
2021/06/29	50	112.00	67.2	111.05	109.50	-17.2	29,078	-0.06%
2021/06/28	56	107.31	138.2	109.84	110.50	-82.2	28,318	-0.29%	大賣/
2021/06/25	91	101.70	97.1	101.76	101.00	-6.1	27,372	-0.02%
2021/06/24	10	99.20	16	99.32	98.60	-6	27,047	-0.02%
2021/06/23	12.1	98.20	27.1	98.51	100.50	-15.1	26,874	-0.06%
2021/06/22	37.5	96.78	64	95.44	94.00	-26.5	26,459	-0.10%
2021/06/21	21	97.22	16	96.69	96.30	5	26,334	0.02%
2021/06/18	10	100.23	7	100.36	100.00	3	26,205	0.01%
2021/06/17	11	100.45	4	100.08	101.50	7	26,145	0.03%
2021/06/16	20	100.10	18	101.22	99.00	2	26,121	0.01%
2021/06/15	70	101.17	48.1	101.45	102.00	22	26,036	0.08%
2021/06/11	46	99.44	11	98.14	97.70	35	25,849	0.14%
2021/06/10	115	100.98	35	99.75	99.50	80	25,768	0.31%	大買/
2021/06/09	18.4	99.38	10	100.01	100.00	8.4	25,680	0.03%
2021/06/08	28	99.94	41	99.88	99.60	-13	25,628	-0.05%
2021/06/07	37	100.23	90	98.82	99.60	-53	25,567	-0.21%
2021/06/04	67	103.26	38.1	104.11	102.00	28.9	25,445	0.11%
2021/06/03	23	101.27	9.1	101.66	101.50	13.9	25,198	0.06%
2021/06/02	41	102.91	70	100.96	100.50	-29	25,134	-0.12%
2021/06/01	160	106.36	39	107.06	105.00	121	24,904	0.49%	大買/鉅額交易
2021/05/31	71.2	101.59	65	100.69	102.50	6.2	24,371	0.03%
2021/05/28	161.4	102.72	151	101.95	101.00	10.4	24,291	0.04%	大買/大賣/
2021/05/27	44	99.15	47	99.94	98.80	-3	24,169	-0.01%
2021/05/26	81.1	100.68	48	98.78	98.20	33.1	23,954	0.14%
2021/05/25	89	97.53	156.3	99.68	102.00	-67.3	23,566	-0.29%	大賣/
2021/05/24	31	90.76	70.1	88.44	93.00	-39.1	23,702	-0.16%
2021/05/21	75	87.20	64	88.14	87.50	11	23,717	0.05%
2021/05/20	83.1	85.91	19	84.92	85.50	64.1	23,725	0.27%
2021/05/19	89.3	88.77	47	88.69	89.60	42.3	23,864	0.18%
2021/05/18	23	82.65	20	83.55	85.30	3	23,558	0.01%
2021/05/17	67	79.51	18	80.10	77.60	49	23,441	0.21%
2021/05/14	76	86.66	73.1	86.24	86.00	2.9	22,999	0.01%
2021/05/13	67	84.63	47	85.95	84.10	20	22,681	0.09%
2021/05/12	47.5	88.86	56	90.30	86.50	-8.5	22,141	-0.04%
2021/05/11	55	97.26	22.9	99.22	95.90	32.1	21,576	0.15%
2021/05/10	144.5	111.93	114	114.23	106.50	30.5	21,130	0.14%	大買/大賣/
2021/05/07	5	106.20	9.1	107.97	111.50	-4.1	20,493	-0.02%
2021/05/06	20	104.33	23	103.70	103.00	-3	19,876	-0.02%
2021/05/05	94.1	109.54	97	111.68	102.50	-3	19,284	-0.02%
2021/05/04	129	115.83	96	119.91	113.00	33	18,703	0.18%	大買/
2021/05/03	93	124.72	58	124.64	121.00	35	17,606	0.20%
2021/04/29	11	114.14	20	115.83	121.00	-9	16,150	-0.06%
2021/04/28	8	113.19	13	115.42	110.00	-5	15,344	-0.03%
2021/04/27	21.2	112.43	26	111.50	109.50	-4.8	14,764	-0.03%
2021/04/26	48	110.14	39	111.29	113.50	9	14,185	0.06%
2021/04/23	12.5	99.10	13	101.44	103.50	-0.5	13,245	0.00%
2021/04/22	63	101.37	104.1	96.74	94.50	-41.1	12,648	-0.32%	大賣/
2021/04/21	39	94.35	106.1	96.24	99.10	-67.1	11,610	-0.58%	大賣/
2021/04/20	70	89.56	62.1	89.98	90.10	7.9	10,594	0.07%
2021/04/19	23.1	87.61	18	88.14	88.30	5.1	10,250	0.05%
2021/04/16	27	86.55	6.1	86.07	86.70	20.9	10,423	0.20%
2021/04/15	3	82.83	2	82.65	83.50	1	10,278	0.01%
2021/04/14	6	82.23	5	83.20	81.80	1	10,284	0.01%
2021/04/13	4	86.50	17	85.55	84.30	-13	10,193	-0.13%
2021/04/12	14	85.50	15	85.43	85.30	-1	10,101	-0.01%
2021/04/09	23	86.02	12	86.13	85.90	11	10,100	0.11%
2021/04/08	6	85.90	77	85.43	85.30	-71	10,032	-0.71%
2021/04/07	26	88.83	10	88.25	87.00	16	9,930	0.16%
2021/04/06	30	87.87	37	87.11	87.10	-7	9,735	-0.07%
2021/04/01	13	85.57	15	86.37	85.90	-2	9,868	-0.02%
2021/03/31	4	86.03	5	86.20	85.80	-1	9,824	-0.01%
2021/03/30	10	85.17	27	84.55	85.00	-17	9,816	-0.17%
2021/03/29	2	85.00	8	85.28	84.80	-6	9,775	-0.06%
2021/03/26	9	81.67	4	81.10	81.60	5	9,679	0.05%
2021/03/25	7	80.49	9	81.04	80.40	-2	9,733	-0.02%
2021/03/24	8	80.38	0	0.00	80.40	8	9,763	0.08%
2021/03/23	4	82.05	10	81.84	80.30	-6	9,824	-0.06%
2021/03/22	0	0.00	1	81.30	81.00	-1	9,870	-0.01%
2021/03/19	14	81.41	3	81.10	81.20	11	10,119	0.11%
2021/03/18	4	82.75	3	82.97	82.70	1	10,185	0.01%
2021/03/17	9	82.83	9	83.37	82.30	0	10,369	0.00%
2021/03/16	5	83.08	12	83.06	83.10	-7	10,539	-0.07%
2021/03/15	11	81.56	2	81.00	81.30	9	10,764	0.08%
2021/03/12	5	82.28	1	83.30	82.00	4	10,952	0.04%
2021/03/11	11	81.68	19	82.42	82.50	-8	11,268	-0.07%
2021/03/10	60	81.97	66.1	81.82	80.70	-6.1	11,828	-0.05%
2021/03/09	6	80.73	4	79.80	81.50	2	12,144	0.02%
2021/03/08	33	81.05	4	80.20	79.80	29	13,341	0.22%
2021/03/05	27.2	80.09	21	79.54	79.00	6.2	13,843	0.04%
2021/03/04	23.1	81.24	16.1	80.68	80.30	7	13,814	0.05%
2021/03/03	37	82.56	16	82.46	82.00	21	13,763	0.15%
2021/03/02	4	85.28	0	0.00	83.50	4	13,673	0.03%
2021/02/26	11	85.28	2	86.25	86.30	9	13,470	0.07%
2021/02/25	34	87.84	104	87.93	86.10	-70	13,406	-0.52%	大賣/
2021/02/24	176.2	89.25	156	89.51	87.80	20.2	13,151	0.15%	大買/大賣/
2021/02/23	81	86.83	103.5	84.93	86.70	-22.5	12,341	-0.18%	大賣/
2021/02/22	44	83.13	39.2	82.16	82.00	4.8	11,843	0.04%
2021/02/19	34	79.57	53	80.27	79.60	-19	11,600	-0.16%
2021/02/18	21	76.85	10	77.21	77.50	11	11,299	0.10%
2021/02/17	1	74.80	5	74.74	75.20	-4	11,009	-0.04%
2021/02/05	2	73.00	3	72.93	72.90	-1	10,869	-0.01%
2021/02/04	8	73.44	2	73.60	73.00	6	10,839	0.06%
2021/02/03	2	71.85	2	71.85	71.50	0	10,674	0.00%
2021/02/02	11	71.65	2	71.65	71.30	9	10,735	0.08%
2021/02/01	0	0.00	1	69.90	71.20	-1	10,758	-0.01%
2021/01/29	4	70.90	0	0.00	69.50	4	10,757	0.04%
2021/01/28	1	70.10	1	70.30	70.10	0	10,723	0.00%
2021/01/27	8	72.03	18	71.77	71.70	-10	10,696	-0.09%
2021/01/26	9	72.30	1	72.40	72.40	8	10,631	0.08%
2021/01/25	14	70.80	3	71.00	72.30	11	10,523	0.10%
2021/01/22	12	70.12	2	69.80	70.80	10	10,449	0.10%
2021/01/21	17	69.80	11	69.50	69.00	6	10,419	0.06%
2021/01/20	4	69.43	2	69.25	69.00	2	10,366	0.02%
2021/01/19	11	71.68	2.2	71.45	71.10	8.8	10,298	0.09%
2021/01/18	8.2	70.97	7	70.90	71.00	1.2	10,260	0.01%
2021/01/15	11	74.65	0	0.00	72.80	11	10,178	0.11%
2021/01/14	3	75.00	6.4	74.27	75.00	-3.4	10,086	-0.03%
2021/01/13	10	74.43	5	74.48	74.40	5	9,993	0.05%
2021/01/12	5	75.42	9	74.02	74.00	-4	9,929	-0.04%
2021/01/11	54	75.68	53	76.61	75.20	1	9,768	0.01%
2021/01/08	2	72.20	14	72.13	72.30	-12	9,356	-0.13%
2021/01/07	2	71.55	4	71.45	71.80	-2	9,348	-0.02%
2021/01/06	14.4	71.34	15	70.51	70.90	-0.6	9,419	-0.01%
2021/01/05	5	72.74	4	73.43	72.00	1	9,347	0.01%
2021/01/04	12	72.35	11	72.70	72.80	1	9,352	0.01%
2020/12/31	7.2	73.28	3	73.43	73.00	4.2	9,327	0.05%
2020/12/30	2	73.60	26	73.40	73.60	-24	9,341	-0.26%
2020/12/29	11	74.54	13	74.04	73.70	-2	9,427	-0.02%
2020/12/28	52	75.64	10	75.61	75.40	42	9,278	0.45%
2020/12/25	2	73.95	31	73.23	73.30	-29	8,960	-0.32%
2020/12/24	32	73.33	5	73.18	73.30	27	8,889	0.30%
2020/12/23	5	71.00	5	71.76	72.10	0	8,725	0.00%
2020/12/22	2	71.20	10	70.46	68.90	-8	8,637	-0.09%
2020/12/21	13	70.24	3	71.10	71.20	10	8,554	0.12%
2020/12/18	4	70.75	12	70.44	70.50	-8	8,478	-0.09%
2020/12/17	7	71.63	1	71.80	71.70	6	8,411	0.07%
2020/12/16	6	71.47	3	71.33	71.10	3	8,352	0.04%
2020/12/15	13.3	71.49	6	71.90	69.70	7.3	8,300	0.09%
2020/12/14	19	75.31	3	75.00	74.90	16	8,106	0.20%
2020/12/11	7	74.60	13	74.49	75.10	-6	8,011	-0.07%
2020/12/10	13	76.00	8	75.30	74.70	5	7,749	0.06%
2020/12/09	24	76.64	25	76.20	76.30	-1	7,503	-0.01%
2020/12/08	4	74.80	4	74.28	75.00	0	7,138	0.00%
2020/12/07	21	75.73	84	74.96	74.50	-63	6,914	-0.91%
2020/12/04	93	75.95	99	76.06	74.30	-6	6,522	-0.09%
2020/12/03	95	72.23	112	71.97	72.20	-17	5,881	-0.29%	大賣/
2020/12/02	189	71.43	130	71.48	72.70	59	5,464	1.08%	大買/大賣/
2020/12/01	44	62.74	51	65.67	67.10	-7	4,158	-0.17%
2020/11/30	3	61.83	22	61.77	61.00	-19	3,549	-0.54%
2020/11/27	13	61.71	0	0.00	61.40	13	3,496	0.37%
2020/11/26	10	59.90	0	0.00	61.30	10	3,410	0.29%
2020/11/25	7	59.59	0	0.00	59.40	7	3,310	0.21%
2020/11/24	2	61.35	23	61.40	60.50	-21	3,242	-0.65%
2020/11/23	0	0.00	3	60.87	61.00	-3	3,131	-0.10%
2020/11/20	0	0.00	7	59.96	59.70	-7	3,028	-0.23%
2020/11/19	1	59.30	0	0.00	59.40	1	2,970	0.03%
2020/11/18	5	59.60	0	0.00	59.20	5	2,950	0.17%
2020/11/17	16	59.83	11	59.73	59.50	5	2,927	0.17%
2020/11/16	1	58.30	10	58.42	58.40	-9	2,838	-0.32%
2020/11/13	1	57.70	2	58.20	58.20	-1	2,923	-0.03%
2020/11/12	21	58.29	20	57.90	57.80	1	2,931	0.03%
2020/11/11	1	58.20	0	0.00	57.70	1	2,978	0.03%
2020/11/10	5	58.88	8	59.05	58.60	-3	2,951	-0.10%
2020/11/09	7	58.53	4	58.60	58.60	3	2,893	0.10%
2020/11/06	1	57.30	4	57.75	58.00	-3	2,928	-0.10%
2020/11/05	1	56.40	6	56.65	56.40	-5	2,904	-0.17%
2020/11/04	1	55.90	0	0.00	56.00	1	2,936	0.03%
2020/11/03	1	56.20	0	0.00	56.20	1	2,948	0.03%
2020/10/29	5	55.20	0	0.00	55.60	5	3,134	0.16%
2020/10/28	6	56.17	0	0.00	56.00	6	3,170	0.19%
2020/10/27	2	56.95	0	0.00	56.90	2	3,231	0.06%
2020/10/21	0	0.00	10	58.04	57.60	-10	3,376	-0.30%
2020/10/16	1	57.60	0	0.00	57.00	1	3,537	0.03%
2020/10/15	0	0.00	2	58.60	57.80	-2	3,566	-0.06%
2020/10/14	3	60.03	10	60.10	59.30	-7	3,564	-0.20%
2020/10/12	1	58.60	6	58.82	59.10	-5	3,571	-0.14%
2020/10/07	1	58.30	4	58.20	58.40	-3	3,725	-0.08%
2020/10/06	3	57.93	1	57.00	58.00	2	3,742	0.05%
2020/10/05	3	55.20	15	54.70	54.70	-12	3,683	-0.33%
2020/09/29	2	54.50	0	0.00	54.60	2	3,940	0.05%
2020/09/28	2	53.70	1	53.50	53.70	1	4,113	0.02%
2020/09/25	1	52.60	0	0.00	52.90	1	4,194	0.02%
2020/09/24	3	54.10	2	54.05	53.90	1	4,291	0.02%
2020/09/23	0	55.30	2.1	55.20	55.20	-2	4,440	-0.05%
2020/09/22	1	56.10	0	0.00	56.10	1	4,527	0.02%
2020/09/21	3	57.10	4	56.93	56.80	-1	4,535	-0.02%
2020/09/18	1	56.70	0	0.00	56.80	1	4,533	0.02%
2020/09/17	2	56.10	11	56.28	56.50	-9	4,496	-0.20%
2020/09/16	3.3	55.09	0	0.00	55.00	3.3	4,420	0.07%
2020/09/15	0	0.00	3	55.07	54.90	-3	4,397	-0.07%
2020/09/14	0	0.00	1	53.60	54.40	-1	4,406	-0.02%
2020/09/09	1	53.20	0	0.00	53.70	1	4,490	0.02%
2020/09/08	0	0.00	2	54.05	53.60	-2	4,520	-0.04%
2020/09/04	1	52.90	5	53.74	54.50	-4	4,711	-0.08%
2020/09/03	1	54.20	2	54.20	54.10	-1	4,775	-0.02%
2020/09/02	4	53.50	5	53.68	53.50	-1	5,075	-0.02%
2020/08/31	1	52.50	0	0.00	52.00	1	5,453	0.02%
2020/08/28	2	52.40	0	0.00	52.30	2	5,587	0.04%
2020/08/27	1	53.50	3	53.23	53.10	-2	5,621	-0.04%
2020/08/25	0	0.00	1	53.30	53.20	-1	5,665	-0.02%
2020/08/24	2	51.35	0	0.00	51.70	2	5,683	0.04%
2020/08/21	4	51.18	0	0.00	51.00	4	5,746	0.07%
2020/08/20	5	50.88	1	52.40	50.70	4	5,776	0.07%
2020/08/19	6	54.43	15	53.87	53.70	-9	5,740	-0.16%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/14	4	54.95	2	55.25	55.10	2	6,014	0.03%
2020/08/13	1	56.00	0	0.00	55.70	1	6,023	0.02%
2020/08/12	24	55.73	8	56.30	56.50	16	6,058	0.26%
2020/08/11	0	0.00	10	57.50	57.50	-10	6,016	-0.17%
2020/08/10	8	57.55	2	57.70	57.30	6	6,100	0.10%
2020/08/07	1	58.40	0	0.00	58.20	1	6,135	0.02%
2020/08/06	1	58.90	64	59.07	58.90	-63	6,229	-1.01%
2020/08/05	5	58.30	0	0.00	59.30	5	6,444	0.08%
2020/08/04	6	58.08	6	58.07	58.30	0	6,571	0.00%
2020/08/03	0	0.00	6	60.38	60.30	-6	6,585	-0.09%
2020/07/31	0	0.00	25	60.62	60.80	-25	6,608	-0.38%
2020/07/30	5	58.60	8	58.99	59.40	-3	6,614	-0.05%
2020/07/29	10	57.40	11	58.19	58.20	-1	6,730	-0.01%
2020/07/28	23	59.00	2	59.80	56.70	21	6,793	0.31%
2020/07/27	4	59.43	0	0.00	59.40	4	6,883	0.06%
2020/07/24	11	61.45	2	60.90	60.50	9	6,941	0.13%
2020/07/23	2	60.85	18	60.92	61.80	-16	6,936	-0.23%
2020/07/22	0	60.40	0	0.00	60.30	0	6,982	0.00%
2020/07/21	1	59.30	2	59.55	59.30	-1	7,298	-0.01%
2020/07/20	18	60.01	3	60.27	60.00	15	7,406	0.20%
2020/07/17	16	61.08	11	61.08	60.20	5	7,595	0.07%
2020/07/16	13	61.82	0	0.00	61.80	13	8,100	0.16%
2020/07/15	5	61.96	30	62.44	61.50	-25	8,136	-0.31%
2020/07/14	17	61.61	6	61.78	62.00	11	8,117	0.14%
2020/07/13	10	61.30	2	61.50	61.40	8	8,128	0.10%
2020/07/10	3	59.83	0	0.00	59.10	3	8,262	0.04%
2020/07/09	6	63.05	2	62.30	61.60	4	8,315	0.05%
2020/07/08	1	61.00	13	60.92	61.30	-12	8,251	-0.15%
2020/07/07	20	60.99	14	62.05	61.00	6	8,337	0.07%
2020/07/06	5	60.04	25	60.05	60.30	-20	8,464	-0.24%
2020/07/03	4	59.98	0	0.00	59.90	4	8,621	0.05%
2020/07/02	13	60.45	7	60.09	60.60	6	8,867	0.07%
2020/07/01	11	58.01	5	58.94	58.90	6	8,967	0.07%
2020/06/30	2	57.15	16	57.11	57.20	-14	9,030	-0.16%
2020/06/29	1	57.00	1	56.90	56.90	0	9,208	0.00%
2020/06/24	18	56.82	2	56.90	56.90	16	9,421	0.17%
2020/06/23	21	56.62	0	0.00	56.20	21	9,645	0.22%
2020/06/19	3	57.63	3	57.70	57.10	0	9,993	0.00%
2020/06/18	3	57.30	2	57.35	57.70	1	10,100	0.01%
2020/06/17	3	58.03	3	57.80	57.60	0	10,167	0.00%
2020/06/16	2	57.90	6	58.00	58.10	-4	10,407	-0.04%
2020/06/15	3	57.47	1	57.00	57.00	2	10,527	0.02%
2020/06/12	3	56.70	1	57.30	58.00	2	10,878	0.02%
2020/06/11	3	59.60	4	59.18	57.70	-1	11,071	-0.01%
2020/06/10	6	60.77	7	60.61	60.90	-1	11,061	-0.01%
2020/06/09	31	62.03	40	61.60	60.90	-9	11,172	-0.08%
2020/06/08	4	59.40	6	59.20	59.10	-2	11,054	-0.02%
2020/06/05	9	59.37	20	59.45	59.00	-11	11,014	-0.10%
2020/06/04	8	57.55	1	57.60	57.70	7	10,924	0.06%
2020/06/03	1	56.40	4	56.60	56.60	-3	10,936	-0.03%
2020/06/02	2	55.75	1	55.90	56.20	1	11,090	0.01%
2020/06/01	3	55.27	4	55.90	56.00	-1	11,311	-0.01%
2020/05/29	1	54.50	17	54.91	54.50	-16	11,318	-0.14%
2020/05/28	8	57.11	51	56.61	55.50	-43	11,401	-0.38%
2020/05/27	11	56.52	5	56.72	56.40	6	11,431	0.05%
2020/05/26	11	56.20	14	56.51	56.00	-3	11,554	-0.03%
2020/05/25	37	55.88	21	56.66	56.00	16	11,550	0.14%
2020/05/22	38	57.51	23	56.80	56.90	15	11,550	0.13%
2020/05/21	10	53.64	9	54.20	54.40	1	11,267	0.01%
2020/05/20	6	53.92	6	53.43	53.30	0	11,270	0.00%
2020/05/19	1	53.60	0	0.00	53.80	1	11,286	0.01%
2020/05/18	6	51.93	2	51.95	51.90	4	11,323	0.04%
2020/05/15	11	52.57	8	51.69	51.70	3	11,448	0.03%
2020/05/14	6	53.45	5	52.88	52.70	1	11,664	0.01%
2020/05/13	9	53.36	1	54.00	54.00	8	11,683	0.07%
2020/05/12	19	54.43	7	53.61	53.40	12	11,704	0.10%
2020/05/11	19	58.04	33	57.57	57.20	-14	11,743	-0.12%
2020/05/08	17	58.02	2	58.00	58.10	15	11,699	0.13%
2020/05/07	5	57.08	5	57.10	56.90	0	11,649	0.00%
2020/05/06	3	57.20	1	56.80	56.80	2	11,693	0.02%
2020/05/05	10	57.86	14	57.55	57.40	-4	11,743	-0.03%
2020/05/04	11	56.85	11	56.55	57.20	0	11,784	0.00%
2020/04/30	50	57.43	23	57.16	57.20	27	11,807	0.23%
2020/04/29	4	56.98	8	56.68	56.20	-4	11,813	-0.03%
2020/04/28	3	56.97	6	57.07	56.70	-3	11,869	-0.03%
2020/04/27	5	57.02	13	57.06	57.20	-8	11,965	-0.07%
2020/04/24	33	57.06	35	57.03	56.50	-2	11,927	-0.02%
2020/04/23	12	55.33	25	55.34	55.70	-13	11,683	-0.11%
2020/04/22	31	54.79	18	55.17	55.00	13	11,628	0.11%
2020/04/21	66	56.89	33	56.91	56.10	33	11,493	0.29%
2020/04/20	7	53.43	8	53.90	53.90	-1	11,038	-0.01%
2020/04/17	16	53.37	13	53.50	52.90	3	11,337	0.03%
2020/04/16	7	53.03	17	53.14	52.80	-10	11,336	-0.09%
2020/04/15	40	53.19	44	53.10	52.90	-4	11,646	-0.03%
2020/04/14	20	51.42	10	51.47	51.00	10	11,872	0.08%
2020/04/13	29	51.63	63	51.78	51.00	-34	11,844	-0.29%
2020/04/10	48	51.57	13	51.55	52.00	35	11,795	0.30%
2020/04/09	31	51.29	32	51.62	51.50	-1	11,748	-0.01%
2020/04/08	71	49.30	74	50.23	50.90	-3	11,626	-0.03%
2020/04/07	11	48.61	9	48.96	49.35	2	11,433	0.02%
2020/04/06	18	44.35	18	45.34	46.60	0	11,170	0.00%
2020/04/01	12	41.13	13	42.01	42.40	-1	11,199	-0.01%
2020/03/31	9	42.50	4	42.13	41.75	5	11,102	0.05%
2020/03/30	24	42.09	14	42.76	43.15	10	11,009	0.09%
2020/03/27	5	47.26	7	47.26	45.55	-2	10,912	-0.02%
2020/03/26	10	45.23	6	45.45	46.10	4	10,825	0.04%
2020/03/25	19	45.25	43	44.91	45.75	-24	10,848	-0.22%
2020/03/24	1	40.50	3	40.93	41.60	-2	10,947	-0.02%
2020/03/23	2	38.45	2	38.43	38.20	0	10,985	0.00%
2020/03/20	15	42.03	12	42.65	42.30	3	11,089	0.03%
2020/03/19	11	39.83	1	40.00	39.35	10	11,195	0.09%
2020/03/18	39	44.00	2	46.68	43.70	37	11,306	0.33%
2020/03/17	10	49.20	1	50.80	48.55	9	11,085	0.08%
2020/03/16	2	58.50	4	54.95	53.90	-2	11,159	-0.02%
2020/03/13	2	55.75	2	55.50	58.20	0	11,342	0.00%
2020/03/12	9	63.81	3	64.50	61.40	6	11,280	0.05%
2020/03/11	1	67.30	8	67.40	67.30	-7	11,172	-0.06%
2020/03/10	2	68.75	2	69.55	70.20	0	11,095	0.00%
2020/03/09	6	71.27	0	0.00	69.20	6	10,922	0.05%
2020/03/06	18	74.03	17	74.19	72.90	1	10,766	0.01%
2020/03/05	4	73.03	24	73.21	73.50	-20	10,585	-0.19%
2020/03/04	1	69.50	1	69.50	69.50	0	10,336	0.00%
2020/03/03	2	69.20	4	69.18	70.00	-2	10,290	-0.02%
2020/03/02	12	65.95	13	66.65	66.10	-1	10,160	-0.01%
2020/02/27	103	69.46	3	69.20	67.20	100	10,060	0.99%	大買/
2020/02/26	2	72.20	6	71.75	71.50	-4	9,885	-0.04%
2020/02/25	4	71.28	17	70.46	72.30	-13	9,851	-0.13%
2020/02/24	1	71.70	0	0.00	71.70	1	9,777	0.01%
2020/02/21	8	71.74	31	71.96	71.70	-23	9,756	-0.24%
2020/02/20	1	72.40	6.1	72.19	72.30	-5.1	9,761	-0.05%
2020/02/19	53	71.95	11	72.03	71.70	42	9,814	0.43%
2020/02/18	21	72.01	0	0.00	71.30	21	9,716	0.22%
2020/02/17	32	76.11	14	76.01	74.20	18	9,582	0.19%
2020/02/14	3	74.93	12	75.07	75.80	-9	9,316	-0.10%
2020/02/13	4	74.88	3	76.50	74.50	1	9,360	0.01%
2020/02/12	8	75.45	20	75.65	75.20	-12	9,328	-0.13%
2020/02/11	10	73.68	36	74.30	73.90	-26	9,049	-0.29%
2020/02/10	24	72.31	28	72.85	72.20	-4	8,942	-0.04%
2020/02/07	6	74.27	71	73.43	72.20	-65	8,887	-0.73%
2020/02/06	4	74.65	1	74.40	74.60	3	8,852	0.03%
2020/02/05	1	72.40	24	73.94	74.00	-23	8,722	-0.26%
2020/02/04	13	72.02	10	71.92	71.90	3	8,541	0.04%
2020/02/03	20	70.74	28	71.03	71.60	-8	8,433	-0.09%
2020/01/31	16.1	70.81	172	70.68	70.70	-156	8,262	-1.89%	大賣/鉅額交易
2020/01/30	59.1	70.70	28	70.83	69.00	31.1	8,099	0.38%
2020/01/20	3	75.97	7	76.13	76.00	-4	7,900	-0.05%
2020/01/17	34	75.46	9	75.60	75.10	25	7,801	0.32%
2020/01/16	21	74.75	36	74.96	74.90	-15	7,684	-0.20%
2020/01/15	24	74.42	2	74.80	74.20	22	7,576	0.29%
2020/01/14	2	75.80	1	75.80	75.90	1	7,470	0.01%
2020/01/13	20	73.65	183	74.18	76.00	-163	7,378	-2.21%	大賣/鉅額交易
2020/01/10	84	71.56	40	72.31	73.00	44	6,952	0.63%
2020/01/09	122	72.81	74	72.23	71.20	48	6,765	0.71%	大買/
2020/01/08	24	70.95	20	71.46	71.40	4	6,350	0.06%
2020/01/07	27	68.27	18	69.02	69.10	9	5,876	0.15%
2020/01/06	41	68.55	2	69.50	67.70	39	5,744	0.68%
2020/01/03	83	69.23	3	69.50	69.30	80	5,682	1.41%
2020/01/02	18	70.47	46	70.89	70.30	-28	5,568	-0.50%
2019/12/31	14	68.09	0	0.00	68.70	14	5,353	0.26%
2019/12/30	5	68.70	28	69.30	68.30	-23	5,289	-0.43%
2019/12/27	91	70.41	72	70.50	70.40	19	5,192	0.37%
2019/12/26	12	69.00	0	0.00	69.70	12	4,897	0.25%
2019/12/25	41	69.41	23	69.58	69.60	18	4,828	0.37%
2019/12/24	12	67.64	3	68.47	69.50	9	4,736	0.19%
2019/12/23	39	68.08	17	67.02	66.80	22	4,598	0.48%
2019/12/20	39	68.97	75	69.68	68.50	-36	4,461	-0.81%
2019/12/19	18	68.13	4.1	68.37	68.20	13.9	4,320	0.32%
2019/12/18	56	67.83	10	67.09	66.80	46	4,084	1.13%
2019/12/17	21	69.04	69	68.69	68.10	-48	3,910	-1.23%
2019/12/16	51	65.52	4	66.45	67.80	47	3,704	1.27%
2019/12/13	18	63.16	34	63.50	63.40	-16	3,368	-0.47%
2019/12/12	11	61.52	1	61.60	61.50	10	3,135	0.32%
2019/12/11	46	60.92	53	60.98	61.50	-7	2,982	-0.23%
2019/12/10	4	58.55	8	57.95	59.20	-4	2,629	-0.15%
2019/12/09	1	56.00	12	55.29	56.00	-11	2,321	-0.47%
2019/12/06	11	53.73	3	53.80	54.00	8	2,192	0.36%
2019/12/04	2	50.80	2	51.00	50.90	0	2,089	0.00%
2019/12/03	0	0.00	1	51.10	51.30	-1	2,138	-0.05%
2019/12/02	1	50.30	0	0.00	50.60	1	2,157	0.05%
2019/11/25	5	52.46	0	0.00	51.80	5	2,272	0.22%
2019/11/22	0	0.00	5	52.98	52.80	-5	2,282	-0.22%
2019/11/21	5	52.72	12	52.73	52.70	-7	2,278	-0.31%
2019/11/20	8	53.88	10	54.10	52.90	-2	2,283	-0.09%
2019/11/19	56	53.84	4	54.10	54.30	52	2,248	2.31%
2019/11/18	3	52.90	8	53.93	53.90	-5	2,203	-0.23%
2019/11/14	3	52.57	2	51.70	51.70	1	2,109	0.05%
2019/11/13	10	53.11	11	53.49	53.80	-1	2,070	-0.05%
2019/11/12	29	53.10	36	53.15	52.90	-7	2,028	-0.35%
2019/11/11	25	53.00	25	52.95	52.60	0	1,916	0.00%
2019/11/08	5	51.80	11	52.03	52.00	-6	1,817	-0.33%
2019/11/07	10	51.90	10	51.70	51.70	0	1,821	0.00%
2019/11/06	6	51.58	9	52.34	52.20	-3	1,835	-0.16%
2019/11/05	7	51.19	8	51.94	52.70	-1	1,828	-0.05%
2019/11/04	8	50.60	9	50.73	50.70	-1	1,803	-0.06%
2019/11/01	1	50.20	0	0.00	50.00	1	1,839	0.05%
2019/10/31	1	50.60	0	0.00	50.60	1	1,932	0.05%
2019/10/30	7	51.39	0	0.00	51.60	7	1,967	0.36%
2019/10/29	1	51.10	0	0.00	50.80	1	2,030	0.05%
2019/10/28	3	50.70	4	50.88	50.90	-1	2,143	-0.05%
2019/10/25	1	50.80	10	51.46	50.90	-9	2,267	-0.40%
2019/10/24	8	50.73	0	0.00	51.10	8	2,319	0.34%
2019/10/23	1	50.90	1	51.10	50.90	0	2,439	0.00%
2019/10/22	8	51.53	8	51.10	51.10	0	2,589	0.00%
2019/10/21	0	0.00	2	51.05	51.50	-2	2,753	-0.07%
2019/10/18	1	49.50	4	50.18	50.40	-3	2,772	-0.11%
2019/10/17	1	49.20	0	0.00	49.25	1	2,830	0.04%
2019/10/16	3	49.15	2	49.55	49.35	1	2,913	0.03%
2019/10/09	1	48.70	0	0.00	48.70	1	3,202	0.03%
2019/10/08	0	0.00	5	49.66	49.70	-5	3,320	-0.15%
2019/10/04	2	50.10	1	50.40	49.95	1	3,506	0.03%
2019/10/03	1	49.75	0	0.00	49.95	1	3,701	0.03%
2019/10/02	1	50.20	0	0.00	50.40	1	3,786	0.03%
2019/10/01	0	0.00	1	50.60	51.00	-1	3,915	-0.03%
2019/09/27	1	50.10	4	50.30	50.30	-3	3,941	-0.08%
2019/09/25	1	52.20	0	0.00	51.30	1	3,947	0.03%
2019/09/24	6	53.28	11	53.96	52.40	-5	3,948	-0.13%
2019/09/23	0	0.00	14	52.92	53.40	-14	3,874	-0.36%
2019/09/19	6	51.87	0	0.00	51.80	6	3,944	0.15%
2019/09/18	5	52.44	3	52.73	52.40	2	3,966	0.05%
2019/09/17	2	52.00	1	52.60	52.60	1	4,049	0.02%
2019/09/16	10	51.83	9	51.82	51.50	1	4,079	0.02%
2019/09/12	0	0.00	1	51.20	51.60	-1	4,059	-0.02%
2019/09/10	0	0.00	1	51.10	51.10	-1	4,055	-0.02%
2019/09/09	8	51.20	1	50.70	50.80	7	4,042	0.17%
2019/09/06	1	51.90	0	0.00	51.60	1	4,026	0.02%
2019/09/05	1	51.80	0	0.00	51.80	1	3,993	0.03%
2019/09/03	2	51.40	1	51.30	51.60	1	3,933	0.03%
2019/09/02	0	0.00	8	49.96	52.00	-8	3,881	-0.21%
2019/08/30	5	48.95	0	0.00	48.70	5	3,799	0.13%
2019/08/29	3	49.03	0	0.00	48.80	3	3,796	0.08%
2019/08/28	1	49.00	0	0.00	48.60	1	3,815	0.03%
2019/08/27	0	0.00	1	49.45	48.35	-1	3,812	-0.03%
2019/08/26	1	48.10	0	0.00	48.10	1	3,790	0.03%
2019/08/23	2	49.90	2	49.60	49.60	0	3,781	0.00%
2019/08/20	0	0.00	2	49.28	49.75	-2	3,753	-0.05%
2019/08/16	1	47.65	1	48.00	47.90	0	3,750	0.00%
2019/08/15	0	0.00	1	47.65	47.65	-1	3,751	-0.03%
2019/08/14	0	0.00	1	48.85	48.40	-1	3,760	-0.03%
2019/08/13	1	47.45	0	0.00	47.15	1	3,768	0.03%
2019/08/12	13	47.47	0	0.00	47.60	13	3,817	0.34%
2019/08/08	4	48.48	0	0.00	48.55	4	3,847	0.10%
2019/08/06	0	0.00	5	45.90	49.30	-5	3,918	-0.13%
2019/08/05	3	49.90	2	50.50	49.20	1	3,881	0.03%
2019/08/02	5	50.76	0	0.00	50.30	5	3,905	0.13%
2019/07/31	6	52.63	0	0.00	52.90	6	3,919	0.15%
2019/07/30	14	53.71	5	53.54	53.30	9	3,907	0.23%
2019/07/29	6	55.08	14	54.98	55.00	-8	3,903	-0.20%
2019/07/26	11	52.97	4	53.30	53.30	7	3,932	0.18%
2019/07/25	6	53.40	12	53.42	53.70	-6	3,954	-0.15%
2019/07/24	8	53.43	14	53.16	52.20	-6	3,949	-0.15%
2019/07/23	23	52.56	16	52.33	51.70	7	3,904	0.18%
2019/07/22	0	0.00	1	50.10	51.00	-1	3,863	-0.03%
2019/07/19	4	50.18	10	50.43	50.90	-6	3,977	-0.15%
2019/07/18	7	50.16	0	0.00	49.00	7	4,037	0.17%
2019/07/17	2	50.33	1	50.10	50.00	1	4,124	0.02%
2019/07/16	4	50.60	1	51.00	50.10	3	4,302	0.07%
2019/07/15	15	52.58	0	0.00	52.20	15	4,331	0.35%
2019/07/12	3	52.07	5	52.32	52.70	-2	4,230	-0.05%
2019/07/11	1	51.80	11.4	51.81	51.60	-10.4	4,128	-0.25%
2019/07/10	4	49.88	5	50.07	50.50	-1	3,999	-0.03%
2019/07/09	3	50.83	2	50.70	49.60	1	3,946	0.03%
2019/07/08	8	48.75	18	48.87	48.90	-10	3,761	-0.27%
2019/07/05	11	47.26	19	47.39	48.70	-8	3,671	-0.22%
2019/07/04	4	45.05	4	45.60	45.60	0	3,546	0.00%
2019/07/03	3	45.00	2	44.85	44.85	1	3,553	0.03%
2019/07/02	6	45.25	3	45.10	45.10	3	3,620	0.08%
2019/07/01	4	45.46	10	45.89	45.90	-6	3,606	-0.17%
2019/06/28	8	45.29	5	44.80	44.80	3	3,578	0.08%
2019/06/27	9	45.77	14	45.86	45.55	-5	3,572	-0.14%
2019/06/26	11	46.22	9	46.24	45.80	2	3,521	0.06%
2019/06/25	13	45.27	6	44.95	44.95	7	3,433	0.20%
2019/06/24	13	45.43	10	45.58	45.65	3	3,391	0.09%
2019/06/21	7	42.05	10	42.96	43.60	-3	3,266	-0.09%
2019/06/20	10	41.98	11	41.79	41.80	-1	3,191	-0.03%
2019/06/19	7	41.76	16	41.94	41.95	-9	3,197	-0.28%
2019/06/18	10	41.12	13	41.00	41.00	-3	3,200	-0.09%
2019/06/17	10	41.08	8	40.90	40.90	2	3,212	0.06%
2019/06/14	10	41.30	12	41.13	41.10	-2	3,261	-0.06%
2019/06/13	5	41.40	5	41.30	41.30	0	3,264	0.00%
2019/06/12	10	41.25	12	41.66	41.55	-2	3,267	-0.06%
2019/06/11	9	40.35	10	41.29	41.15	-1	3,264	-0.03%
2019/06/10	10	40.27	10	40.49	40.50	0	3,253	0.00%
2019/06/06	6	39.95	22	40.21	40.20	-16	3,249	-0.49%
2019/06/05	15	40.57	16	40.14	40.10	-1	3,244	-0.03%
2019/06/04	17	40.86	2	40.08	40.10	15	3,234	0.46%
2019/06/03	10	41.63	6	41.50	41.50	4	3,200	0.12%
2019/05/31	14	42.11	14	42.35	42.25	0	3,191	0.00%
2019/05/30	8	41.99	28	41.90	41.90	-20	3,180	-0.63%
2019/05/29	10	41.79	11	41.65	41.65	-1	3,179	-0.03%
2019/05/28	4	42.59	4	42.84	42.50	0	3,176	0.00%
2019/05/27	9	41.94	5	41.85	41.85	4	3,163	0.13%
2019/05/24	10	41.88	14	42.34	41.90	-4	3,162	-0.13%
2019/05/23	12	41.55	9	41.87	41.55	3	3,153	0.10%
2019/05/22	11	43.00	15	43.00	43.00	-4	3,131	-0.13%
2019/05/21	10	41.94	8	42.65	43.25	2	3,131	0.06%
2019/05/20	15	43.47	3	42.10	42.00	12	3,122	0.38%
2019/05/17	7	45.19	0	0.00	43.80	7	3,091	0.23%
2019/05/15	5	47.81	0	0.00	48.00	5	2,994	0.17%
2019/05/10	0	0.00	11	48.48	48.85	-11	2,839	-0.39%
2019/05/09	2	47.70	5	47.51	48.20	-3	2,769	-0.11%
2019/05/08	3	49.72	1	49.30	49.75	2	2,667	0.07%
2019/05/07	5	49.90	12	49.85	49.90	-7	2,605	-0.27%
2019/05/06	16	50.17	5	49.34	49.25	11	2,536	0.43%
2019/05/03	3	52.43	10	51.83	51.80	-7	2,436	-0.29%
2019/05/02	1	50.50	2	49.95	50.50	-1	2,284	-0.04%
2019/04/30	11	48.56	2	49.40	50.00	9	2,204	0.41%
2019/04/29	2	46.98	1	47.60	47.15	1	2,094	0.05%
2019/04/26	0	0.00	8	50.70	49.75	-8	1,979	-0.40%
2019/04/25	7	50.53	11	50.42	50.20	-4	1,844	-0.22%
2019/04/24	2	49.20	8	48.49	48.85	-6	1,674	-0.36%
2019/04/23	8	46.98	1	46.95	47.90	7	1,535	0.46%
2019/04/22	1	48.00	3	46.43	48.00	-2	1,362	-0.15%
2019/04/19	2	43.48	3	43.77	44.40	-1	1,110	-0.09%
2019/04/18	0	0.00	1	41.95	41.35	-1	958	-0.10%
2019/04/15	0	0.00	3	41.08	40.70	-3	892	-0.34%
2019/04/12	1	41.10	1	41.90	40.90	0	884	0.00%
2019/04/10	4	42.65	10	42.90	42.65	-6	859	-0.70%
2019/04/09	6	43.71	2	43.90	43.30	4	843	0.47%
2019/04/08	2	43.50	2	43.53	43.70	0	805	0.00%
2019/04/01	0	0.00	3	40.32	40.40	-3	702	-0.43%
2019/03/28	3	40.23	2	40.50	40.00	1	682	0.15%
2019/03/26	0	0.00	1	39.45	39.30	-1	671	-0.15%
2019/03/25	0	0.00	0	39.75	39.75	0	672	0.00%
2019/03/22	0	0.00	3	40.43	40.15	-3	672	-0.45%
2019/03/21	11	39.98	1	40.00	39.95	10	665	1.50%
2019/03/20	2	39.38	2	39.50	39.50	0	650	0.00%
2019/03/19	6	39.45	0	0.00	39.30	6	642	0.93%
2019/03/18	1	41.30	1	41.25	41.25	0	597	0.00%
2019/03/15	1	41.30	2	41.55	41.50	-1	602	-0.17%
2019/03/13	1	42.10	0	0.00	42.00	1	628	0.16%
2019/03/11	1	42.80	0	0.00	42.90	1	747	0.13%
2019/03/04	0	0.00	1	43.15	43.00	-1	842	-0.12%
2019/02/21	0	0.00	1	43.35	43.35	-1	848	-0.12%
2019/02/20	1	42.90	0	0.00	42.90	1	858	0.12%
2019/02/14	1	42.90	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	2	43.28	43.80	-2	854	-0.23%
2019/02/11	1	40.75	0	0.00	40.90	1	876	0.11%
2019/01/28	1	41.20	0	0.00	41.35	1	888	0.11%
2019/01/25	0	0.00	3	41.60	41.55	-3	900	-0.33%
2019/01/24	4	42.83	2	42.85	42.00	2	904	0.22%
2019/01/23	0	0.00	1	41.90	42.00	-1	899	-0.11%
2019/01/21	0	0.00	1	41.65	41.55	-1	911	-0.11%
2019/01/17	0	0.00	2	40.50	40.50	-2	949	-0.21%
2019/01/16	2	40.60	2	40.40	40.40	0	963	0.00%
2019/01/15	2	40.30	2	40.53	40.60	0	965	0.00%
2019/01/14	2	40.20	9	40.17	40.20	-7	966	-0.72%
2019/01/11	2	40.65	2	40.20	40.20	0	975	0.00%
2019/01/10	2	40.65	2	40.35	40.50	0	979	0.00%
2019/01/09	2	40.65	5	40.91	40.70	-3	996	-0.30%
2019/01/08	2	39.60	2	39.85	40.15	0	1,001	0.00%
2019/01/07	2	38.90	2	39.60	39.55	0	1,022	0.00%
2019/01/04	2	38.05	3	38.55	38.60	-1	1,044	-0.10%
2019/01/03	4	39.41	2	39.15	39.00	2	1,098	0.18%
2019/01/02	2	39.80	2	39.60	39.50	0	1,109	0.00%
2018/12/28	2	40.00	2	39.90	39.80	0	1,122	0.00%
2018/12/27	2	39.90	2	39.85	39.85	0	1,154	0.00%
2018/12/26	2	40.20	2	39.55	39.55	0	1,159	0.00%
2018/12/25	2	39.70	3	39.80	39.85	-1	1,162	-0.09%
2018/12/22	2	39.30	0	0.00	39.30	2	1,162	0.17%
2018/12/21	2	39.10	2	39.50	39.75	0	1,168	0.00%
2018/12/19	2	40.00	2	39.80	39.85	0	1,178	0.00%
2018/12/18	3	40.00	2	39.85	39.80	1	1,186	0.08%
2018/12/17	3	40.72	3	40.62	40.50	0	1,190	0.00%
2018/12/14	3	41.03	2	41.20	40.90	1	1,198	0.08%
2018/12/11	2	40.80	0	0.00	40.70	2	1,218	0.16%
2018/12/06	2	45.25	2	42.65	42.40	0	1,226	0.00%
2018/12/05	2	43.30	3	44.02	45.55	-1	1,205	-0.08%
2018/12/04	3	44.85	4	45.09	45.30	-1	1,179	-0.08%
2018/12/03	0	0.00	5	42.37	43.50	-5	1,141	-0.44%
2018/11/30	3	41.25	3	41.90	39.80	0	1,130	0.00%
2018/11/29	2	41.70	4	41.74	41.20	-2	1,183	-0.17%
2018/11/28	2	40.95	5	41.28	41.40	-3	1,169	-0.26%
2018/11/27	2	41.05	1	41.10	41.10	1	1,162	0.09%
2018/11/26	2	40.10	5	40.55	41.00	-3	1,159	-0.26%
2018/11/22	2	40.83	1	40.60	40.40	1	1,161	0.09%
2018/11/21	2	39.70	3	40.88	41.00	-1	1,188	-0.08%
2018/11/20	0	0.00	2	40.40	40.15	-2	1,180	-0.17%
2018/11/19	2	39.20	2	39.75	40.45	0	1,178	0.00%
2018/11/16	2	39.05	2	38.90	39.00	0	1,178	0.00%
2018/11/14	1	38.00	1	38.95	38.95	0	1,211	0.00%
2018/11/13	0	0.00	1	37.20	37.60	-1	1,217	-0.08%
2018/11/12	2	36.00	2	36.90	37.20	0	1,228	0.00%
2018/11/09	2	36.80	2	36.40	36.55	0	1,241	0.00%
2018/11/08	8	37.33	9	36.99	37.10	-1	1,250	-0.08%
2018/11/07	3	38.30	2	38.63	38.85	1	1,234	0.08%
2018/11/06	0	0.00	1	38.20	38.15	-1	1,302	-0.08%
2018/11/02	2	38.30	2	39.15	38.55	0	1,348	0.00%
2018/11/01	2	37.80	2	38.38	38.50	0	1,351	0.00%
2018/10/31	2	36.60	3	37.50	37.70	-1	1,379	-0.07%
2018/10/29	2	35.30	2	35.55	35.60	0	1,476	0.00%
2018/10/26	2	35.90	0	0.00	35.15	2	1,542	0.13%
2018/10/24	2.2	39.14	2	38.73	38.55	0.2	1,519	0.01%
2018/10/23	2	39.80	2	39.20	39.00	0	1,515	0.00%
2018/10/22	2	39.63	1	39.95	40.10	1	1,515	0.07%
2018/10/19	4	39.18	2	39.35	39.50	2	1,519	0.13%
2018/10/18	1	40.00	1	40.80	40.05	0	1,531	0.00%
2018/10/17	0	0.00	4	41.00	40.40	-4	1,589	-0.25%
2018/10/16	5	40.00	3	40.95	40.35	2	1,632	0.12%
2018/10/15	5	40.18	6	40.50	40.00	-1	1,659	-0.06%
2018/10/11	2	41.18	1	41.40	41.00	1	1,666	0.06%
2018/10/09	1	45.20	0	0.00	45.55	1	1,626	0.06%
2018/10/08	2	46.00	1	46.10	45.55	1	1,623	0.06%
2018/10/05	6	46.81	9	46.52	46.00	-3	1,619	-0.19%
2018/10/04	3	48.42	3	48.35	48.30	0	1,599	0.00%
2018/10/03	3	49.32	2	48.80	48.60	1	1,669	0.06%
2018/10/02	2	49.53	3	49.25	49.30	-1	1,713	-0.06%
2018/10/01	0	0.00	3	49.53	49.60	-3	1,739	-0.17%
2018/09/28	3	49.60	2	49.20	49.10	1	1,771	0.06%
2018/09/27	6	49.38	6	49.43	49.30	0	1,785	0.00%
2018/09/26	5	49.91	6	49.89	49.75	-1	1,787	-0.06%
2018/09/25	0	0.00	1	50.20	50.30	-1	1,804	-0.06%
2018/09/21	4	50.04	3	50.13	50.30	1	1,840	0.05%
2018/09/20	3	51.30	3	50.30	50.10	0	1,840	0.00%
2018/09/19	2	51.70	4	51.75	51.70	-2	1,849	-0.11%
2018/09/18	1	50.80	1	50.90	51.10	0	1,844	0.00%
2018/09/17	1	50.20	1	50.80	50.90	0	1,862	0.00%
2018/09/14	1	49.60	1	50.70	50.70	0	1,856	0.00%
2018/09/13	0	0.00	1	49.50	49.50	-1	1,853	-0.05%
2018/09/11	0	0.00	2	49.68	49.40	-2	1,890	-0.11%
2018/09/10	4	48.40	2	48.25	48.30	2	1,893	0.11%
2018/09/07	5	50.14	3	49.62	49.75	2	1,896	0.11%
2018/09/06	4	51.40	0	0.00	51.60	4	1,895	0.21%
2018/09/05	2	52.95	3	53.57	52.80	-1	1,924	-0.05%
2018/09/04	0	0.00	14	51.00	51.00	-14	1,913	-0.73%
2018/09/03	0	0.00	1	51.50	50.90	-1	1,918	-0.05%
2018/08/31	1	52.00	1	52.00	52.30	0	1,918	0.00%
2018/08/30	2	52.60	2	52.30	52.30	0	1,930	0.00%
2018/08/29	1	52.20	1	52.50	52.70	0	1,955	0.00%
2018/08/28	0	0.00	3	53.03	52.40	-3	1,960	-0.15%
2018/08/23	0	0.00	6	50.53	50.30	-6	2,111	-0.28%
2018/08/21	13	48.43	6	48.73	48.55	7	2,138	0.33%
2018/08/20	3.1	50.55	1	48.80	48.80	2.1	2,126	0.10%
2018/08/17	1	50.70	2	51.05	50.70	-1	2,104	-0.05%
2018/08/16	0	0.00	3	51.57	51.60	-3	2,100	-0.14%
2018/08/14	12	51.79	1	51.40	51.60	11	2,076	0.53%
2018/08/13	5	51.20	4	50.93	51.80	1	2,072	0.05%
2018/08/10	2	54.70	0	0.00	54.70	2	2,012	0.10%
2018/08/09	0	0.00	7	56.00	56.00	-7	2,019	-0.35%
2018/08/08	11	57.59	6	57.33	57.20	5	2,066	0.24%
2018/08/07	0	0.00	5	58.06	57.70	-5	2,073	-0.24%
2018/08/06	0	0.00	4	57.35	57.40	-4	2,111	-0.19%
2018/08/03	2	57.10	7	57.01	57.40	-5	2,102	-0.24%
2018/08/02	1	55.00	2	55.40	56.30	-1	2,038	-0.05%
2018/07/31	1	54.10	0	0.00	54.00	1	2,208	0.05%
2018/07/30	1	52.90	2	53.50	52.90	-1	2,227	-0.04%
2018/07/26	0	0.00	3	53.70	54.00	-3	2,237	-0.13%
2018/07/24	2	52.20	5	52.16	53.90	-3	2,240	-0.13%
2018/07/23	3	51.37	29	51.07	50.40	-26	2,185	-1.19%
2018/07/20	4	54.15	4	54.25	53.20	0	2,146	0.00%
2018/07/19	7	55.17	1	54.80	54.80	6	2,117	0.28%
2018/07/18	2.1	56.80	0	0.00	56.40	2.1	2,110	0.10%
2018/07/17	6	57.40	0.1	57.30	57.00	5.9	2,106	0.28%
2018/07/16	4	58.20	3	58.13	58.00	1	2,103	0.05%
2018/07/13	2	58.25	2	58.30	58.20	0	2,113	0.00%
2018/07/12	2	58.20	0	0.00	58.10	2	2,125	0.09%
2018/07/11	4	58.45	0	0.00	58.10	4	2,141	0.19%
2018/07/10	1	65.50	1	66.00	65.70	0	2,084	0.00%
2018/07/09	3	65.53	0	0.00	65.30	3	2,056	0.15%
2018/07/06	1	65.60	6	65.00	65.10	-5	2,045	-0.24%
2018/07/04	1	66.80	0	0.00	66.90	1	2,071	0.05%
2018/07/03	0	0.00	1	67.80	67.00	-1	2,086	-0.05%
2018/07/02	1	68.00	15	68.16	67.80	-14	2,078	-0.67%
2018/06/27	0	0.00	2	65.10	64.80	-2	2,040	-0.10%
2018/06/25	1	66.40	2	66.30	66.30	-1	2,051	-0.05%
2018/06/22	1	66.90	1	66.50	66.50	0	2,073	0.00%
2018/06/20	10	67.90	2	67.65	67.80	8	2,127	0.38%
2018/06/19	2	67.45	0	0.00	67.00	2	2,121	0.09%
2018/06/14	1	68.80	1	69.40	68.10	0	2,117	0.00%
2018/06/13	10	68.50	1	69.20	68.50	9	2,106	0.43%
2018/06/12	1	68.20	1	68.40	67.90	0	2,091	0.00%
2018/06/11	1	66.20	0	0.00	66.20	1	2,060	0.05%
2018/06/08	1	67.00	0	0.00	66.80	1	2,083	0.05%
2018/06/06	4	67.83	2	67.90	67.30	2	2,158	0.09%
2018/06/05	2	67.50	3	67.07	66.90	-1	2,167	-0.05%
2018/06/04	0	0.00	4	67.10	67.10	-4	2,268	-0.18%
2018/06/01	28	66.82	1	67.00	66.60	27	2,258	1.20%
2018/05/31	2	66.20	6	67.82	67.60	-4	2,237	-0.18%
2018/05/30	0	0.00	2	64.20	64.90	-2	2,110	-0.09%
2018/05/29	1	63.70	0	0.00	63.50	1	2,079	0.05%
2018/05/28	0	0.00	1	64.30	64.10	-1	2,081	-0.05%
2018/05/25	0	0.00	3	63.87	63.80	-3	2,088	-0.14%
2018/05/24	0	0.00	2	63.10	63.80	-2	2,087	-0.10%
2018/05/22	4	62.80	0.1	62.90	62.50	3.9	2,114	0.19%
2018/05/18	0	0.00	1	62.40	61.80	-1	2,143	-0.05%
2018/05/17	2	63.00	0	0.00	62.60	2	2,160	0.09%
2018/05/16	1	63.50	2	63.90	63.20	-1	2,142	-0.05%
2018/05/15	2	60.90	0	0.00	60.80	2	2,111	0.09%
2018/05/14	2	60.80	1	61.70	60.70	1	2,178	0.05%
2018/05/11	3	63.27	1	63.70	63.20	2	2,124	0.09%
2018/05/10	1	63.40	0	0.00	63.60	1	2,118	0.05%
2018/05/09	3	62.80	2	62.60	63.10	1	2,113	0.05%
2018/05/08	15	64.70	6	64.28	63.90	9	2,070	0.43%
2018/05/07	4	70.68	0	0.00	70.20	4	1,905	0.21%
2018/05/04	16	71.12	0	0.00	71.10	16	1,973	0.81%
2018/05/03	3	71.90	4	71.60	71.10	-1	1,991	-0.05%
2018/05/02	0	0.00	3	72.97	72.60	-3	2,011	-0.15%
2018/04/27	3	71.03	0	0.00	71.20	3	2,056	0.15%
2018/04/26	3	71.70	0	0.00	70.70	3	2,129	0.14%
2018/04/24	19	71.95	4	72.35	71.90	15	2,237	0.67%
2018/04/20	1	73.40	0	0.00	74.00	1	2,266	0.04%
2018/04/19	2	74.05	0	0.00	74.10	2	2,265	0.09%
2018/04/18	1	74.60	0	0.00	74.20	1	2,274	0.04%
2018/04/17	1	74.50	0	0.00	73.90	1	2,270	0.04%
2018/04/16	0	0.00	3	75.93	75.50	-3	2,289	-0.13%
2018/04/13	2	76.40	7	76.51	76.40	-5	2,310	-0.22%
2018/04/12	0	0.00	1	76.40	76.60	-1	2,323	-0.04%
2018/04/11	0	0.00	2	76.60	76.30	-2	2,342	-0.09%
2018/04/09	0	0.00	5	75.00	75.60	-5	2,367	-0.21%
2018/04/03	0	0.00	12	74.87	75.00	-12	2,385	-0.50%
2018/04/02	0	0.00	2	75.30	75.30	-2	2,399	-0.08%
2018/03/31	1	75.50	0	0.00	75.60	1	2,438	0.04%
2018/03/28	8	75.00	0	0.00	75.20	8	2,750	0.29%
2018/03/27	4	75.55	1	75.90	75.20	3	2,758	0.11%
2018/03/26	1	75.10	3	75.23	75.00	-2	2,752	-0.07%
2018/03/23	2	72.90	0	0.00	73.30	2	2,733	0.07%
2018/03/22	1	74.60	0	0.00	74.50	1	2,767	0.04%
2018/03/21	0	0.00	1	75.00	74.70	-1	2,787	-0.04%
2018/03/20	4	74.63	0	0.00	74.60	4	2,813	0.14%
2018/03/19	0	0.00	4	75.98	75.30	-4	2,820	-0.14%
2018/03/16	0	0.00	7	75.80	75.70	-7	2,824	-0.25%
2018/03/15	2	75.00	2	75.30	75.20	0	2,803	0.00%
2018/03/14	4	75.33	0	0.00	75.50	4	2,804	0.14%
2018/03/13	1	74.50	21	74.82	76.00	-20	2,840	-0.70%
2018/03/12	4	73.98	1	73.80	73.80	3	2,810	0.11%
2018/03/09	5	74.76	1	74.50	74.50	4	2,819	0.14%
2018/03/08	4	73.98	5	74.52	74.20	-1	2,856	-0.04%
2018/03/07	5	72.02	0	0.00	71.60	5	2,779	0.18%
2018/03/05	8	72.41	1	73.00	71.50	7	2,931	0.24%
2018/03/02	2	73.05	1	73.10	72.90	1	2,971	0.03%
2018/03/01	8	73.35	1	73.00	73.40	7	3,014	0.23%
2018/02/27	2	74.10	6	73.88	73.50	-4	3,035	-0.13%
2018/02/26	5	73.44	1	73.40	73.40	4	3,036	0.13%
2018/02/23	20	73.54	1	73.80	73.10	19	3,096	0.61%
2018/02/22	0	0.00	3	73.47	73.50	-3	3,250	-0.09%
2018/02/21	0	0.00	1	73.00	73.90	-1	3,261	-0.03%
2018/02/12	1	71.30	0	0.00	71.60	1	3,240	0.03%
2018/02/09	6	69.47	3	70.27	71.00	3	3,264	0.09%
2018/02/08	0	0.00	1	70.50	70.30	-1	3,264	-0.03%
2018/02/07	2	70.20	1	70.00	69.90	1	3,267	0.03%
2018/02/06	2	68.60	1	68.30	68.00	1	3,273	0.03%
2018/02/05	0	0.00	6	70.93	71.20	-6	3,284	-0.18%
2018/02/02	2	72.15	0	0.00	72.20	2	3,343	0.06%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/31	8	71.73	1	72.10	71.90	7	3,586	0.20%
2018/01/30	7	72.19	0	0.00	72.00	7	3,650	0.19%
2018/01/29	1	71.80	3	72.20	72.50	-2	3,649	-0.05%
2018/01/26	11	75.26	0	0.00	75.30	11	3,578	0.31%
2018/01/24	2	75.65	1	75.80	75.80	1	3,639	0.03%
2018/01/23	2	75.15	0	0.00	75.30	2	3,651	0.05%
2018/01/22	0	0.00	4	76.03	75.90	-4	3,656	-0.11%
2018/01/19	0	0.00	1	74.90	74.90	-1	3,738	-0.03%
2018/01/18	0	0.00	5	73.54	73.20	-5	3,715	-0.13%
2018/01/17	4	72.95	12	72.97	72.50	-8	3,712	-0.22%
2018/01/11	3	71.63	0	0.00	71.30	3	3,846	0.08%
2018/01/10	4	71.15	10	71.06	71.00	-6	3,946	-0.15%
2018/01/09	2	73.50	2	73.15	73.20	0	4,239	0.00%
2018/01/08	2	73.00	2	73.10	72.60	0	4,269	0.00%
2018/01/05	2	74.10	0	0.00	73.60	2	4,330	0.05%
2018/01/03	15	73.77	13	73.75	73.80	2	4,397	0.05%
2018/01/02	1	70.10	0	0.00	71.80	1	4,545	0.02%