威剛 (3260)-永全券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/04/18	0	0.00	1	102.00	102.50	-1	9,358	-0.01%
2024/04/17	3	104.50	0	0.00	103.50	3	9,265	0.03%
2024/04/16	4	104.25	2	104.75	104.00	2	9,086	0.02%
2024/04/15	2	114.50	1	112.50	115.50	1	8,768	0.01%
2024/04/12	15	111.17	17.1	112.51	113.00	-2.1	8,612	-0.02%
2024/04/11	2	108.25	4	111.00	108.50	-2	8,205	-0.02%
2024/04/10	1	109.00	39.5	110.33	113.00	-38.5	7,874	-0.49%
2024/04/09	5	102.80	7	102.86	103.00	-2	7,133	-0.03%
2024/04/08	1	100.50	1	101.00	101.00	0	7,015	0.00%
2024/04/03	0	0.00	1	99.10	100.00	-1	7,454	-0.01%
2024/04/02	3	100.67	1	102.50	99.90	2	7,596	0.03%
2024/04/01	0	0.00	5.1	100.20	100.50	-5.1	7,633	-0.07%
2024/03/29	1	99.00	1	100.00	98.70	0	7,545	0.00%
2024/03/28	2	99.20	1.1	99.41	98.80	0.9	7,521	0.01%
2024/03/27	1	98.90	2.1	99.29	98.80	-1.1	7,648	-0.01%
2024/03/26	4	97.28	0	0.00	96.90	4	7,691	0.05%
2024/03/25	1	98.30	1	98.60	98.30	0	7,665	0.00%
2024/03/22	5	99.62	0	0.00	98.70	5	7,688	0.07%
2024/03/21	31	99.98	18.4	99.79	100.50	12.6	7,607	0.17%
2024/03/20	5	97.02	5	97.02	96.00	0	7,517	0.00%
2024/03/19	6	96.93	0	0.00	96.90	6	7,570	0.08%
2024/03/18	2	96.25	0	0.00	96.20	2	7,683	0.03%
2024/03/15	0	0.00	2	95.90	95.60	-2	7,859	-0.03%
2024/03/14	0.1	95.20	0	0.00	94.90	0.1	7,976	0.00%
2024/03/13	0.1	96.00	2	96.25	95.70	-1.9	8,232	-0.02%
2024/03/12	5	97.80	0	0.00	97.80	5	8,413	0.06%
2024/03/11	1	96.40	2	96.60	97.20	-1	8,539	-0.01%
2024/03/08	3.1	94.20	14	95.23	94.20	-10.9	8,601	-0.13%
2024/03/07	3	98.30	2	98.35	96.20	1	8,690	0.01%
2024/03/06	2	98.00	0	0.00	97.10	2	8,643	0.02%
2024/03/05	4	98.45	4	99.05	97.40	0	8,800	0.00%
2024/03/04	3	100.33	8	100.74	99.50	-5	8,784	-0.06%
2024/03/01	2	99.50	2	100.25	99.20	0	8,773	0.00%
2024/02/29	3	99.30	7	99.50	100.00	-4	8,862	-0.05%
2024/02/27	8	100.76	3	99.90	98.50	5	8,902	0.06%
2024/02/26	8.1	98.40	0	0.00	98.00	8.1	8,918	0.09%
2024/02/22	0	0.00	1	100.50	101.00	-1	8,812	-0.01%
2024/02/21	0	0.00	2	100.25	100.00	-2	8,855	-0.02%
2024/02/20	2	99.75	3	99.73	99.80	-1	8,902	-0.01%
2024/02/19	14	96.97	9.2	98.79	99.90	4.8	8,840	0.05%
2024/02/16	1	96.70	2	97.10	97.30	-1	8,830	-0.01%
2024/02/05	2	95.00	0	0.00	95.10	2	9,083	0.02%
2024/02/02	0	0.00	1	96.10	96.00	-1	9,175	-0.01%
2024/02/01	0	0.00	17	95.44	96.00	-17	9,408	-0.18%
2024/01/31	0.1	95.80	1	96.00	95.90	-0.9	9,593	-0.01%
2024/01/30	0.1	96.00	1	96.20	95.70	-0.9	9,829	-0.01%
2024/01/26	1.1	95.39	0	0.00	94.50	1.1	10,159	0.01%
2024/01/25	0	0.00	1	97.10	95.60	-1	10,400	-0.01%
2024/01/24	8.1	97.54	3	99.90	96.60	5.1	10,545	0.05%
2024/01/22	18	95.11	0	0.00	95.30	18	10,605	0.17%
2024/01/18	0.9	93.04	0	0.00	93.00	0.9	10,885	0.01%
2024/01/17	1.2	94.00	0	0.00	93.70	1.2	11,043	0.01%
2024/01/16	2	96.75	0	0.00	96.80	2	11,389	0.02%
2024/01/15	1	96.50	2	97.25	98.00	-1	11,588	-0.01%
2024/01/12	1	95.30	3	94.60	94.40	-2	11,747	-0.02%
2024/01/11	2	95.80	0	0.00	95.60	2	12,242	0.02%
2024/01/09	3.1	96.23	0	0.00	95.30	3.1	13,309	0.02%
2024/01/08	4	97.70	4	97.40	98.20	0	13,343	0.00%
2024/01/04	4.1	97.22	0	0.00	96.70	4.1	13,662	0.03%
2024/01/03	7.3	97.97	1	98.00	98.30	6.3	13,720	0.05%
2024/01/02	6	100.83	0	0.00	100.50	6	13,730	0.04%
2023/12/29	8	104.38	4	107.25	103.00	4	13,802	0.03%
2023/12/28	0	0.00	2.1	105.45	105.50	-2.1	13,716	-0.02%
2023/12/27	1	104.00	0	0.00	104.50	1	14,145	0.01%
2023/12/26	0	0.00	0.2	101.50	101.50	-0.2	14,086	0.00%
2023/12/25	1	101.00	1	100.00	100.00	0	14,196	0.00%
2023/12/22	5	101.60	1.1	101.09	101.00	3.9	14,205	0.03%
2023/12/21	5	100.60	9.1	99.90	100.50	-4.1	14,047	-0.03%
2023/12/20	0.2	99.75	0	0.00	99.40	0.2	14,006	0.00%
2023/12/19	12	100.71	1	100.00	100.00	11	14,001	0.08%
2023/12/18	9	101.67	2	102.50	102.50	7	14,002	0.05%
2023/12/15	7	103.93	31	105.48	102.00	-24	14,102	-0.17%
2023/12/14	5	103.20	2	103.00	103.00	3	13,983	0.02%
2023/12/13	6.1	102.83	3	101.67	102.50	3.1	13,988	0.02%
2023/12/12	1	107.00	3	105.50	104.00	-2	14,226	-0.01%
2023/12/11	3	104.50	3	104.83	104.50	0	14,214	0.00%
2023/12/08	1	103.50	2	103.25	104.00	-1	14,283	-0.01%
2023/12/07	5	102.30	0	0.00	100.50	5	14,549	0.03%
2023/12/06	1	99.90	1.1	101.00	102.50	-0.1	14,518	0.00%
2023/12/05	4	98.35	0	0.00	98.30	4	14,444	0.03%
2023/12/04	5	102.00	1	102.00	101.00	4	14,573	0.03%
2023/12/01	2	99.70	1	100.00	99.60	1	14,420	0.01%
2023/11/30	4	101.13	7	100.86	100.00	-3	14,419	-0.02%
2023/11/29	29	98.43	5.5	98.55	98.90	23.5	14,336	0.16%
2023/11/28	3	94.70	3	95.40	96.70	0	14,478	0.00%
2023/11/27	2.5	94.96	0	0.00	94.10	2.5	14,801	0.02%
2023/11/24	4.3	96.77	1	99.00	96.30	3.3	14,833	0.02%
2023/11/21	4	99.38	0	0.00	98.90	4	14,530	0.03%
2023/11/20	2	99.75	14	99.55	99.10	-12	14,495	-0.08%
2023/11/17	12.3	97.69	2	98.80	97.70	10.3	14,378	0.07%
2023/11/16	2	100.00	0	0.00	99.80	2	14,182	0.01%
2023/11/15	2	103.25	0	0.00	102.00	2	14,044	0.01%
2023/11/14	0	0.00	1	107.00	105.00	-1	13,852	-0.01%
2023/11/13	4	105.25	23	105.57	105.00	-19	13,780	-0.14%
2023/11/10	3	103.50	3	101.50	101.50	0	13,533	0.00%
2023/11/09	7	100.93	0	0.00	101.00	7	13,446	0.05%
2023/11/08	3	103.00	0	102.00	103.00	3	13,263	0.02%
2023/11/07	0	0.00	4	104.25	105.00	-4	13,107	-0.03%
2023/11/06	3	100.17	0	0.00	101.50	3	12,926	0.02%
2023/11/03	3	99.50	6	100.50	100.50	-3	12,866	-0.02%
2023/11/02	9	99.89	10	99.87	99.30	-1	12,685	-0.01%
2023/11/01	1	99.00	0	0.00	96.20	1	12,404	0.01%
2023/10/31	0	0.00	2	99.80	97.40	-2	12,230	-0.02%
2023/10/30	6	98.50	0	0.00	98.50	6	12,040	0.05%
2023/10/27	5	95.22	2	95.90	94.10	3	11,889	0.03%
2023/10/26	3	98.93	2	98.15	97.50	1	11,731	0.01%
2023/10/25	3	99.20	6	98.68	99.10	-3	11,706	-0.03%
2023/10/24	22.6	105.84	1	100.00	101.50	21.6	11,574	0.19%
2023/10/23	0	0.00	7	106.00	106.00	-7	11,171	-0.06%
2023/10/20	4	103.50	3	105.00	105.00	1	10,962	0.01%
2023/10/19	5	104.50	9	105.50	104.00	-4	10,690	-0.04%
2023/10/18	6	101.08	10.2	101.03	101.50	-4.2	10,203	-0.04%
2023/10/17	5	96.60	23.3	99.21	100.00	-18.3	9,629	-0.19%
2023/10/16	2	95.35	1	97.00	96.10	1	9,184	0.01%
2023/10/13	18	97.09	19.1	97.35	96.70	-1.1	9,084	-0.01%
2023/10/12	0	0.00	0.3	93.40	93.60	-0.3	8,735	0.00%
2023/10/06	0	0.00	17	93.38	93.00	-17	8,530	-0.20%
2023/10/05	1	93.90	1	91.70	91.00	0	8,348	0.00%
2023/10/04	19	92.68	4	92.63	92.50	15	8,233	0.18%
2023/10/03	3.1	92.96	21	93.80	92.90	-17.9	7,895	-0.23%
2023/10/02	1	86.60	1.1	87.99	88.40	-0.1	7,471	0.00%
2023/09/28	1	84.50	0	0.00	84.50	1	7,488	0.01%
2023/09/27	2	86.85	0	0.00	87.20	2	7,596	0.03%
2023/09/25	1	90.00	0	0.00	88.70	1	7,815	0.01%
2023/09/20	4	88.30	1	88.10	87.20	3	8,502	0.04%
2023/09/19	1	92.40	1	90.30	90.30	0	8,469	0.00%
2023/09/15	10	93.10	15	92.99	93.40	-5	8,464	-0.06%
2023/09/14	4	91.93	7	91.80	90.80	-3	8,253	-0.04%
2023/09/13	17	89.97	1	90.00	90.70	16	8,356	0.19%
2023/09/12	5	89.10	1	90.40	90.40	4	8,732	0.05%
2023/09/11	1	89.20	5	89.10	88.60	-4	8,394	-0.05%
2023/09/08	5	87.28	0	0.00	86.90	5	8,411	0.06%
2023/09/07	1	90.20	3	90.30	88.80	-2	8,471	-0.02%
2023/09/01	0	0.00	5	88.60	87.90	-5	8,392	-0.06%
2023/08/31	1	87.20	3	87.83	86.80	-2	8,249	-0.02%
2023/08/30	3	81.30	8	82.31	83.80	-5	7,899	-0.06%
2023/08/28	1	76.00	5	76.72	75.90	-4	8,208	-0.05%
2023/08/24	6	79.75	4	81.20	79.50	2	8,995	0.02%
2023/08/18	0	0.00	3	77.70	76.00	-3	9,059	-0.03%
2023/08/17	1	78.00	1	78.20	78.00	0	9,043	0.00%
2023/08/15	0	0.00	4	76.90	77.00	-4	9,025	-0.04%
2023/08/14	0	0.00	1	73.80	74.30	-1	9,116	-0.01%
2023/08/11	9	77.13	0	0.00	76.00	9	9,085	0.10%
2023/08/10	3	76.43	0	0.00	76.70	3	9,049	0.03%
2023/08/09	4	82.15	5	82.12	79.50	-1	8,965	-0.01%
2023/08/04	3	79.30	0	0.00	79.60	3	8,801	0.03%
2023/08/02	2	80.55	0	0.00	80.00	2	8,776	0.02%
2023/08/01	1	82.90	1	84.00	82.60	0	8,739	0.00%
2023/07/31	1	83.20	3	82.70	81.90	-2	8,707	-0.02%
2023/07/28	1	83.20	3	82.67	83.70	-2	8,634	-0.02%
2023/07/27	4	81.63	9	81.59	81.30	-5	8,513	-0.06%
2023/07/26	5	76.56	0	0.00	76.80	5	8,403	0.06%
2023/07/25	0	0.00	4	77.40	78.10	-4	8,410	-0.05%
2023/07/24	0	0.00	5	77.70	78.60	-5	8,446	-0.06%
2023/07/21	0	0.00	1	79.00	79.80	-1	8,399	-0.01%
2023/07/20	5	81.96	0	0.00	81.00	5	8,360	0.06%
2023/07/19	4	82.68	3	84.00	82.50	1	8,289	0.01%
2023/07/18	4	82.15	1	82.00	81.90	3	8,264	0.04%
2023/07/17	1	84.50	0	0.00	84.80	1	8,211	0.01%
2023/07/14	0	0.00	3	84.90	85.70	-3	8,239	-0.04%
2023/07/12	1	82.30	2	81.55	81.60	-1	8,206	-0.01%
2023/07/11	4	82.03	1	83.60	82.20	3	8,166	0.04%
2023/07/10	1	82.00	0	0.00	81.80	1	8,154	0.01%
2023/07/07	4	83.70	1	84.70	83.30	3	8,179	0.04%
2023/07/06	1	87.40	0	0.00	87.40	1	8,163	0.01%
2023/07/05	10	95.50	0	0.00	90.40	10	8,074	0.12%
2023/07/04	20	91.85	34	92.16	92.90	-14	7,943	-0.18%
2023/07/03	3	89.20	0	0.00	89.70	3	7,786	0.04%
2023/06/30	2	89.00	0	0.00	89.00	2	7,981	0.03%
2023/06/29	6	91.13	7	91.76	92.30	-1	7,891	-0.01%
2023/06/28	3	90.77	5	89.62	88.20	-2	7,529	-0.03%
2023/06/27	2	84.95	4	86.75	86.40	-2	7,284	-0.03%
2023/06/26	2	87.55	0	0.00	86.90	2	7,213	0.03%
2023/06/21	10	90.80	0	0.00	90.60	10	7,206	0.14%
2023/06/16	5	93.22	28	91.51	92.10	-23	6,985	-0.33%
2023/06/15	3	88.37	1	88.30	87.80	2	6,376	0.03%
2023/06/14	0	0.00	30	88.83	89.40	-30	6,180	-0.49%
2023/06/13	2	85.95	21	86.40	86.00	-19	5,947	-0.32%
2023/06/12	7	85.46	8	85.65	85.50	-1	5,805	-0.02%
2023/06/07	5	84.10	2	84.35	84.00	3	5,479	0.05%
2023/06/06	3	81.30	1	83.30	81.80	2	5,393	0.04%
2023/06/05	0	0.00	1	85.40	84.20	-1	5,280	-0.02%
2023/06/02	1	86.10	0	0.00	85.60	1	5,212	0.02%
2023/06/01	5	85.80	0	0.00	85.60	5	5,141	0.10%
2023/05/31	4	88.35	28	87.75	89.30	-24	4,817	-0.50%
2023/05/30	0	0.00	6	81.43	81.20	-6	4,092	-0.15%
2023/05/29	0	0.00	11	79.04	79.90	-11	3,973	-0.28%
2023/05/26	3	77.00	0	0.00	77.00	3	3,866	0.08%
2023/05/25	1	76.40	0	0.00	76.70	1	3,864	0.03%
2023/05/24	0	0.00	1	77.90	76.70	-1	3,852	-0.03%
2023/05/23	1	76.20	0	0.00	76.80	1	3,852	0.03%
2023/05/22	0	0.00	1	76.70	76.60	-1	3,848	-0.03%
2023/05/19	6	76.60	0	0.00	76.50	6	3,848	0.16%
2023/05/18	2	77.40	3	77.53	77.40	-1	3,838	-0.03%
2023/05/17	2	74.60	8	74.33	74.70	-6	3,767	-0.16%
2023/05/16	1	72.70	1	73.90	72.40	0	3,801	0.00%
2023/05/12	1	72.60	1	72.40	72.80	0	3,803	0.00%
2023/05/11	5	71.40	0	0.00	70.60	5	3,793	0.13%
2023/05/10	2	73.10	0	0.00	73.10	2	3,773	0.05%
2023/05/05	6	73.67	0	0.00	73.70	6	3,804	0.16%
2023/05/04	1	74.40	2	75.10	74.70	-1	3,827	-0.03%
2023/05/03	2	75.25	0	0.00	75.20	2	3,838	0.05%
2023/04/28	1	75.40	0	0.00	75.00	1	3,886	0.03%
2023/04/27	0	0.00	1	74.40	75.00	-1	3,819	-0.03%
2023/04/26	1	71.40	0	0.00	71.20	1	3,755	0.03%
2023/04/20	2	73.50	0	0.00	73.10	2	3,726	0.05%
2023/04/19	5	74.66	2	74.75	74.30	3	3,705	0.08%
2023/04/18	4	76.40	0	0.00	76.20	4	3,633	0.11%
2023/04/17	2	78.10	0	0.00	78.30	2	3,583	0.06%
2023/04/13	2	79.65	2	80.15	79.60	0	3,497	0.00%
2023/04/12	0	0.00	7	82.76	82.40	-7	3,424	-0.20%
2023/04/11	7	82.27	28	81.92	81.30	-21	3,310	-0.63%
2023/04/10	5	78.00	3	78.20	78.10	2	3,139	0.06%
2023/04/07	1	80.00	4	81.30	80.00	-3	3,077	-0.10%
2023/04/06	0	0.00	2	79.30	79.60	-2	2,938	-0.07%
2023/03/31	6	80.35	29	79.93	79.50	-23	2,864	-0.80%
2023/03/30	6	76.40	3	77.20	76.00	3	2,577	0.12%
2023/03/29	3	74.00	0	0.00	74.00	3	2,441	0.12%
2023/03/28	2	74.55	0	0.00	73.70	2	2,425	0.08%
2023/03/27	4	76.90	0	0.00	75.80	4	2,377	0.17%
2023/03/24	15	78.77	7	78.70	78.50	8	2,305	0.35%
2023/03/23	1	77.00	4	76.08	76.80	-3	2,166	-0.14%
2023/03/22	0	0.00	8	71.79	73.30	-8	1,978	-0.40%
2023/03/21	0	0.00	4	70.35	70.60	-4	1,869	-0.21%
2023/03/20	1	68.60	0	0.00	68.60	1	1,833	0.05%
2023/03/16	1	66.70	0	0.00	66.70	1	1,806	0.06%
2023/03/13	2	69.00	1	69.00	69.90	1	1,818	0.05%
2023/03/10	1	69.80	0	0.00	70.20	1	1,805	0.06%
2023/03/08	2	70.50	3	70.30	71.00	-1	1,771	-0.06%
2023/03/07	1	70.00	1	70.30	70.40	0	1,759	0.00%
2023/03/06	0	0.00	3	70.83	70.60	-3	1,752	-0.17%
2023/03/03	2	68.95	2	68.80	69.30	0	1,686	0.00%
2023/03/02	1	67.50	1	68.10	67.90	0	1,644	0.00%
2023/02/23	1	67.60	0	0.00	67.40	1	1,635	0.06%
2023/02/20	1	69.30	1	69.70	69.70	0	1,895	0.00%
2023/02/17	3	68.80	0	0.00	69.20	3	1,918	0.16%
2023/02/16	2	67.70	2	68.20	69.60	0	1,926	0.00%
2023/02/15	4	68.00	4	67.80	67.80	0	1,904	0.00%
2023/02/14	0	0.00	2	67.55	68.20	-2	1,842	-0.11%
2023/02/10	0	0.00	3	65.67	65.60	-3	1,770	-0.17%
2023/02/03	1	66.20	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	4	66.48	66.70	-4	1,712	-0.23%
2023/01/31	0	0.00	3	65.60	65.50	-3	1,693	-0.18%
2023/01/30	0	0.00	4	65.20	65.40	-4	1,680	-0.24%
2023/01/16	0	0.00	1	62.20	62.60	-1	1,617	-0.06%
2023/01/13	0	0.00	1	61.70	61.90	-1	1,616	-0.06%
2023/01/11	4	63.13	0	0.00	63.40	4	1,659	0.24%
2023/01/10	1	62.60	2	62.60	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	1	62.00	62.20	-1	1,700	-0.06%
2023/01/05	1	61.10	1	60.60	60.30	0	1,698	0.00%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/21	1	58.00	0	0.00	57.80	1	1,802	0.06%
2022/12/09	1	59.20	0	0.00	59.20	1	1,816	0.06%
2022/12/06	2	61.05	1	61.00	61.00	1	1,833	0.05%
2022/12/05	0	0.00	2	63.80	63.70	-2	1,806	-0.11%
2022/12/01	1	62.10	0	0.00	62.00	1	1,789	0.06%
2022/11/25	1	63.70	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	1	63.00	63.80	-1	1,757	-0.06%
2022/11/23	3	63.00	0	0.00	62.50	3	1,744	0.17%
2022/11/18	1	64.30	1	64.80	64.30	0	1,716	0.00%
2022/11/17	1	64.30	1	64.90	64.40	0	1,650	0.00%
2022/11/16	1	63.00	5	63.28	63.30	-4	1,535	-0.26%
2022/11/15	1	60.60	2	60.80	60.40	-1	1,402	-0.07%
2022/11/14	2	58.80	0	0.00	59.70	2	1,376	0.15%
2022/11/11	0	0.00	3	57.90	58.10	-3	1,348	-0.22%
2022/11/09	1	57.30	0	0.00	56.40	1	1,334	0.07%
2022/11/02	0	0.00	1	54.10	54.80	-1	1,365	-0.07%
2022/10/31	1	54.00	1	54.10	53.90	0	1,375	0.00%
2022/10/28	2	52.45	0	0.00	52.80	2	1,370	0.15%
2022/10/18	0	0.00	2	60.00	59.60	-2	1,267	-0.16%
2022/10/13	0	0.00	2	55.20	54.50	-2	1,303	-0.15%
2022/10/07	2	56.20	2	55.30	56.50	0	1,265	0.00%
2022/10/04	0	0.00	3	52.40	53.40	-3	1,238	-0.24%
2022/09/30	0	0.00	3	50.30	51.90	-3	1,261	-0.24%
2022/09/27	2	52.70	0	0.00	53.80	2	1,271	0.16%
2022/09/21	1	59.60	0	0.00	58.80	1	1,301	0.08%
2022/09/20	0	0.00	1	61.00	60.20	-1	1,303	-0.08%
2022/09/19	2	60.10	0	0.00	60.50	2	1,326	0.15%
2022/09/16	1	61.80	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	1	61.60	61.60	-1	1,346	-0.07%
2022/09/14	0	0.00	1	60.20	60.80	-1	1,361	-0.07%
2022/09/08	0	0.00	3	59.03	59.10	-3	1,449	-0.21%
2022/08/30	0	0.00	1	59.70	59.80	-1	1,554	-0.06%
2022/08/25	0	0.00	1	61.10	61.10	-1	1,568	-0.06%
2022/08/23	1	60.50	0	0.00	60.30	1	1,651	0.06%
2022/08/19	0	0.00	2	61.40	61.40	-2	1,667	-0.12%
2022/08/17	0	0.00	15	59.90	59.30	-15	1,656	-0.91%
2022/08/16	3	60.23	2	59.80	60.10	1	1,654	0.06%
2022/08/15	1	60.00	0	0.00	60.00	1	1,648	0.06%
2022/08/11	7	58.36	0	0.00	58.50	7	1,629	0.43%
2022/08/10	1	57.00	0	0.00	57.20	1	1,634	0.06%
2022/08/05	0	0.00	1	58.30	58.40	-1	1,660	-0.06%
2022/08/04	1	57.20	0	0.00	57.40	1	1,660	0.06%
2022/08/03	1	57.00	0	0.00	56.70	1	1,654	0.06%
2022/08/02	3	57.03	0	0.00	56.90	3	1,664	0.18%
2022/07/29	0	0.00	4	58.70	58.40	-4	1,674	-0.24%
2022/07/28	1	58.40	1	57.70	57.70	0	1,678	0.00%
2022/07/26	1	58.10	1	58.10	58.00	0	1,680	0.00%
2022/07/19	3	62.20	1	62.20	62.20	2	1,621	0.12%
2022/07/18	1	62.30	1	62.30	62.00	0	1,627	0.00%
2022/07/13	1	59.80	0	0.00	59.90	1	1,659	0.06%
2022/07/11	0	0.00	1	59.50	59.60	-1	1,691	-0.06%
2022/07/07	5	58.00	0	0.00	58.40	5	1,770	0.28%
2022/07/05	1	57.60	2	57.00	57.60	-1	1,877	-0.05%
2022/07/04	1	57.40	3	57.00	56.70	-2	1,876	-0.11%
2022/07/01	5	57.00	0	0.00	56.80	5	1,900	0.26%
2022/06/29	4	62.20	0	0.00	62.00	4	1,894	0.21%
2022/06/28	0	0.00	10	62.30	62.90	-10	1,893	-0.53%
2022/06/24	0	0.00	10	60.80	60.60	-10	1,908	-0.52%
2022/06/23	1	60.20	3	61.00	60.00	-2	1,937	-0.10%
2022/06/22	1	62.30	1	60.40	60.50	0	1,992	0.00%
2022/06/21	0	0.00	1	64.50	64.00	-1	2,001	-0.05%
2022/06/20	9	64.70	0	0.00	63.60	9	2,022	0.44%
2022/06/17	14	68.31	0	0.00	68.40	14	1,993	0.70%
2022/06/16	1	70.30	0	0.00	69.70	1	1,997	0.05%
2022/06/15	7	71.96	1	73.00	71.60	6	2,020	0.30%
2022/06/14	5	70.10	0	0.00	70.80	5	2,031	0.25%
2022/06/13	2	70.75	0	0.00	70.80	2	2,158	0.09%
2022/06/09	1	73.70	1	72.70	72.60	0	2,283	0.00%
2022/06/07	1	73.60	0	0.00	73.50	1	2,342	0.04%
2022/06/06	0	0.00	11	74.09	74.30	-11	2,400	-0.46%
2022/06/02	11	75.53	1	75.00	75.00	10	2,519	0.40%
2022/06/01	1	75.50	2	75.85	75.90	-1	2,666	-0.04%
2022/05/31	1	76.00	11	74.81	75.90	-10	2,807	-0.36%
2022/05/30	7	73.47	1	73.70	73.70	6	3,111	0.19%
2022/05/27	5	72.00	0	0.00	71.90	5	3,234	0.15%
2022/05/25	0	0.00	10	71.50	71.50	-10	3,520	-0.28%
2022/05/23	0	0.00	11	73.00	72.00	-11	4,222	-0.26%
2022/05/20	10	72.50	0	0.00	72.30	10	4,774	0.21%
2022/05/18	0	0.00	11	73.11	73.20	-11	6,231	-0.18%
2022/05/17	5	72.10	1	71.30	72.10	4	6,665	0.06%
2022/05/16	4	70.93	0	0.00	70.60	4	6,804	0.06%
2022/05/13	1	70.20	0	0.00	70.40	1	6,822	0.01%
2022/05/12	1	69.50	0	0.00	69.10	1	6,859	0.01%
2022/05/10	10	69.40	0	0.00	71.10	10	7,112	0.14%
2022/05/09	14	70.60	0	0.00	69.90	14	7,122	0.20%
2022/05/06	12	72.08	0	0.00	72.50	12	7,127	0.17%
2022/05/05	0	0.00	1	73.30	73.00	-1	7,140	-0.01%
2022/05/04	1	71.80	11	71.60	71.90	-10	7,148	-0.14%
2022/04/29	0	0.00	10	71.70	70.60	-10	7,191	-0.14%
2022/04/28	1	69.90	0	0.00	69.90	1	7,213	0.01%
2022/04/27	15	68.88	30	69.18	70.00	-15	7,222	-0.21%
2022/04/26	1	72.00	0	0.00	71.90	1	7,202	0.01%
2022/04/21	11	74.53	0	0.00	75.30	11	7,216	0.15%
2022/04/20	1	74.00	0	0.00	73.60	1	7,218	0.01%
2022/04/19	1	72.90	0	0.00	72.00	1	7,198	0.01%
2022/04/18	0	0.00	20	72.50	71.80	-20	7,199	-0.28%
2022/04/15	2	73.35	0	0.00	73.20	2	7,208	0.03%
2022/04/14	2	75.85	1	75.20	74.50	1	7,228	0.01%
2022/04/13	1	77.50	1	77.50	77.20	0	7,182	0.00%
2022/04/12	7	76.73	0	0.00	76.80	7	7,205	0.10%
2022/04/11	23	80.27	2	80.00	79.20	21	7,203	0.29%
2022/04/07	1	85.00	1	86.60	84.50	0	7,427	0.00%
2022/03/30	1	84.30	3	84.67	84.60	-2	7,549	-0.03%
2022/03/29	7	83.76	4	84.70	83.70	3	7,600	0.04%
2022/03/28	4	83.50	0	0.00	84.60	4	7,748	0.05%
2022/03/25	9.1	84.63	1	85.40	84.60	8.1	7,780	0.10%
2022/03/24	11	86.41	0	0.00	86.20	11	7,731	0.14%
2022/03/23	3	88.27	2	88.10	88.10	1	7,743	0.01%
2022/03/22	11	87.91	0	0.00	88.00	11	7,775	0.14%
2022/03/18	11	87.27	15	86.90	87.70	-4	7,832	-0.05%
2022/03/17	10	87.75	1	87.30	88.00	9	7,914	0.11%
2022/03/16	5	84.66	1	84.10	84.10	4	7,882	0.05%
2022/03/15	20	85.78	3	85.10	85.10	17	7,841	0.22%
2022/03/14	17	90.16	1	88.50	88.70	16	7,888	0.20%
2022/03/11	1	89.70	0	0.00	89.40	1	7,995	0.01%
2022/03/10	0	0.00	10	91.00	90.90	-10	8,219	-0.12%
2022/03/09	11	89.55	1	88.90	88.90	10	8,380	0.12%
2022/03/08	2	88.70	0	0.00	88.60	2	8,716	0.02%
2022/03/07	2	91.75	12	92.25	90.50	-10	8,633	-0.12%
2022/03/04	4	95.48	1	97.90	94.80	3	8,523	0.04%
2022/03/03	7	99.14	7	97.67	97.60	0	8,465	0.00%
2022/03/02	1	94.30	6	96.87	97.40	-5	8,222	-0.06%
2022/03/01	0	0.00	11	95.52	95.90	-11	8,276	-0.13%
2022/02/25	3	93.47	7	94.00	92.90	-4	8,347	-0.05%
2022/02/24	21	93.40	7	93.76	92.30	14	9,000	0.16%
2022/02/23	1	97.50	10	98.52	99.50	-9	9,172	-0.10%
2022/02/22	6	97.03	2	98.15	96.40	4	9,004	0.04%
2022/02/21	9	99.33	9	100.31	96.50	0	8,632	0.00%
2022/02/18	12	95.73	49	94.52	99.00	-37	8,050	-0.46%
2022/02/17	2	92.25	10	92.94	91.30	-8	7,466	-0.11%
2022/02/16	3	91.20	7	91.04	91.10	-4	7,066	-0.06%
2022/02/14	0	0.00	1	87.90	89.60	-1	6,975	-0.01%
2022/02/10	1	88.10	11	89.69	91.10	-10	7,243	-0.14%
2022/02/09	0	0.00	2	87.20	87.50	-2	7,122	-0.03%
2022/02/08	2	86.80	0	0.00	86.30	2	7,156	0.03%
2022/02/07	0	0.00	2	85.00	86.20	-2	7,231	-0.03%
2022/01/26	1	83.60	1	83.50	83.60	0	7,368	0.00%
2022/01/25	0	0.00	5	82.68	83.10	-5	7,448	-0.07%
2022/01/24	1	79.60	0	0.00	82.30	1	7,472	0.01%
2022/01/21	6	83.40	1	83.40	82.50	5	7,481	0.07%
2022/01/20	1	85.10	0	0.00	84.60	1	7,515	0.01%
2022/01/14	3	85.47	0	0.00	85.20	3	7,699	0.04%
2022/01/12	1	86.70	0	0.00	86.70	1	7,753	0.01%
2022/01/11	1	87.00	0	0.00	87.20	1	7,782	0.01%
2022/01/10	1	87.10	1	87.70	87.30	0	7,779	0.00%
2022/01/07	7	87.59	0	0.00	87.30	7	7,777	0.09%
2022/01/06	2	88.90	0	0.00	88.60	2	7,784	0.03%
2022/01/05	1	88.50	0	0.00	88.80	1	7,829	0.01%
2022/01/04	2	90.70	1	90.00	90.00	1	7,859	0.01%
2022/01/03	0.1	90.50	0	0.00	90.70	0.1	7,850	0.00%
2021/12/30	31	93.52	30	93.26	92.30	1	7,850	0.01%
2021/12/29	0	0.00	11	92.18	92.20	-11	7,623	-0.14%
2021/12/28	1.2	91.65	1	91.20	90.80	0.2	7,647	0.00%
2021/12/27	0	0.00	1	91.50	91.40	-1	7,735	-0.01%
2021/12/24	3	91.13	0	0.00	90.50	3	7,746	0.04%
2021/12/23	5	90.82	1	90.90	91.20	4	7,729	0.05%
2021/12/22	3	91.60	1	90.80	90.80	2	7,722	0.03%
2021/12/21	1	90.00	0	0.00	89.90	1	7,577	0.01%
2021/12/20	6	89.50	0	0.00	89.10	6	7,536	0.08%
2021/12/17	5	89.10	10	88.80	88.70	-5	7,532	-0.07%
2021/12/16	9	91.51	2	91.10	90.60	7	7,493	0.09%
2021/12/15	0	0.00	3	91.00	91.50	-3	7,462	-0.04%
2021/12/14	0.1	90.00	7	90.44	89.90	-6.9	7,493	-0.09%
2021/12/13	8.1	92.72	1	93.00	92.50	7.1	7,481	0.09%
2021/12/10	1.2	90.00	0	0.00	89.70	1.2	7,416	0.02%
2021/12/09	3	91.07	3	91.07	90.20	0	7,403	0.00%
2021/12/08	9	93.22	5	93.24	92.80	4	7,361	0.05%
2021/12/07	2.9	93.20	0	0.00	92.80	2.9	7,303	0.04%
2021/12/06	2	94.40	9	92.48	92.20	-7	7,190	-0.10%
2021/12/03	2	91.30	10	91.80	93.00	-8	7,046	-0.11%
2021/12/02	4	90.15	6	91.15	89.40	-2	6,963	-0.03%
2021/11/29	2.2	84.03	0	0.00	84.80	2.2	6,857	0.03%
2021/11/26	5	87.20	1	87.10	86.10	4	6,968	0.06%
2021/11/25	9	90.38	6	89.97	88.90	3	6,921	0.04%
2021/11/24	7	92.56	1	92.30	92.90	6	6,804	0.09%
2021/11/23	24	94.39	8	93.96	91.80	16	6,712	0.24%
2021/11/22	1	93.40	31	93.24	94.00	-30	5,995	-0.50%
2021/11/19	9	85.69	4	85.63	85.50	5	5,554	0.09%
2021/11/18	3	88.23	9	87.94	88.50	-6	5,632	-0.11%
2021/11/17	8	84.70	7	85.60	86.80	1	5,574	0.02%
2021/11/16	6	84.38	15	84.98	84.10	-9	5,597	-0.16%
2021/11/15	7	81.54	1	81.30	82.00	6	5,590	0.11%
2021/11/12	2	80.65	0	0.00	80.70	2	5,813	0.03%
2021/11/10	11	80.73	4	81.10	81.30	7	6,310	0.11%
2021/11/09	3	86.33	5	86.98	86.10	-2	6,547	-0.03%
2021/11/08	3	85.13	0	0.00	85.20	3	6,623	0.05%
2021/11/05	0	83.90	0	0.00	83.80	0	6,975	0.00%
2021/11/04	1	86.00	0	0.00	85.40	1	7,119	0.01%
2021/11/03	1	86.40	10	85.92	86.80	-9	7,183	-0.13%
2021/11/02	3	81.97	5	82.50	81.90	-2	7,209	-0.03%
2021/11/01	0	0.00	25	84.00	83.80	-25	7,864	-0.32%
2021/10/29	5	83.50	1	83.30	83.00	4	8,009	0.05%
2021/10/28	21	84.03	3	83.43	83.80	18	8,052	0.22%
2021/10/27	3	82.57	2	82.00	82.70	1	8,166	0.01%
2021/10/26	3	81.90	3	83.30	80.80	0	8,183	0.00%
2021/10/25	2	81.90	0	0.00	82.10	2	8,216	0.02%
2021/10/22	2	80.90	2	80.30	81.60	0	8,440	0.00%
2021/10/21	1	79.70	5	80.38	79.60	-4	8,607	-0.05%
2021/10/15	2	78.00	1	77.90	77.30	1	9,732	0.01%
2021/10/13	6	75.73	6	75.43	74.80	0	10,017	0.00%
2021/10/12	1	80.50	0	0.00	78.20	1	10,175	0.01%
2021/10/06	2	78.60	0	0.00	77.10	2	10,983	0.02%
2021/10/05	2	75.70	0	0.00	78.20	2	11,295	0.02%
2021/10/04	0	0.00	2	76.10	74.20	-2	11,500	-0.02%
2021/10/01	7	78.83	0	0.00	77.70	7	11,719	0.06%
2021/09/30	0	0.00	2	81.20	81.40	-2	12,476	-0.02%
2021/09/29	3	81.00	3	80.23	80.10	0	13,629	0.00%
2021/09/28	3	82.70	1	82.70	82.80	2	13,816	0.01%
2021/09/27	0	0.00	4	83.95	83.90	-4	14,240	-0.03%
2021/09/24	0	0.00	1	83.60	83.10	-1	14,706	-0.01%
2021/09/23	1	82.90	0	0.00	83.20	1	15,148	0.01%
2021/09/22	0	0.00	4	82.10	82.20	-4	16,067	-0.02%
2021/09/17	1	84.60	2	83.80	84.60	-1	17,122	-0.01%
2021/09/16	5	82.72	0	0.00	82.00	5	17,581	0.03%
2021/09/15	2	83.70	4	83.95	83.60	-2	17,732	-0.01%
2021/09/14	1	86.30	0	0.00	85.10	1	18,149	0.01%
2021/09/13	4	86.28	0	0.00	85.70	4	18,268	0.02%
2021/09/10	0	0.00	3	85.80	87.30	-3	18,417	-0.02%
2021/09/09	1	84.40	2	85.30	85.40	-1	18,454	-0.01%
2021/09/08	8	84.54	2	85.15	84.00	6	18,513	0.03%
2021/09/07	8	84.18	2	84.30	83.90	6	18,598	0.03%
2021/09/06	12	87.49	1	85.90	85.90	11	18,756	0.06%
2021/09/03	6	89.37	10	89.90	88.90	-4	18,862	-0.02%
2021/09/02	11	91.38	9	90.18	89.30	2	18,925	0.01%
2021/09/01	10	89.79	13	90.25	91.70	-3	18,883	-0.02%
2021/08/31	1	88.70	1	87.70	87.80	0	18,824	0.00%
2021/08/30	2	88.60	2	88.50	87.60	0	18,995	0.00%
2021/08/27	12	87.82	3	88.53	88.30	9	19,293	0.05%
2021/08/26	15	89.67	2	90.40	88.30	13	19,414	0.07%
2021/08/25	1	89.60	0	0.00	89.20	1	19,628	0.01%
2021/08/24	8	89.85	14	88.31	88.00	-6	20,161	-0.03%
2021/08/23	2	90.60	4	91.03	91.30	-2	20,234	-0.01%
2021/08/20	5	89.40	1	90.40	88.40	4	20,512	0.02%
2021/08/19	10	90.35	1	92.20	89.10	9	20,767	0.04%
2021/08/18	5	93.90	6	92.27	93.90	-1	21,357	0.00%
2021/08/17	6	89.37	8	87.11	87.50	-2	21,851	-0.01%
2021/08/16	6	89.18	0	0.00	90.00	6	22,124	0.03%
2021/08/13	19	89.60	2	89.95	88.70	17	22,087	0.08%
2021/08/12	8	98.36	4	97.83	97.40	4	21,933	0.02%
2021/08/11	14	100.56	13	100.69	99.40	1	22,359	0.00%
2021/08/10	6	106.33	7	105.64	106.00	-1	22,218	0.00%
2021/08/09	5	113.90	0	0.00	110.50	5	22,524	0.02%
2021/08/06	14	119.46	1	120.00	117.50	13	22,912	0.06%
2021/08/05	13	121.58	12	122.71	119.00	1	23,304	0.00%
2021/08/04	7	117.86	4	117.63	119.00	3	23,153	0.01%
2021/08/03	2	113.50	1	115.00	115.00	1	23,457	0.00%
2021/08/02	0	0.00	3.1	113.06	115.50	-3.1	24,052	-0.01%
2021/07/30	8	110.88	9	111.61	109.00	-1	24,523	0.00%
2021/07/29	0	0.00	1	110.50	111.50	-1	25,113	0.00%
2021/07/28	8	108.44	1	108.50	108.00	7	25,710	0.03%
2021/07/27	5	117.60	304	117.41	115.00	-299	26,625	-1.12%	大賣/鉅額交易
2021/07/26	0	0.00	1	119.50	121.00	-1	27,900	0.00%
2021/07/23	12	116.50	10	116.50	117.00	2	28,578	0.01%
2021/07/22	18	119.11	16	118.03	120.00	2	28,908	0.01%
2021/07/21	16	111.81	5	114.20	111.50	11	29,083	0.04%
2021/07/20	5	115.90	1	118.50	115.50	4	29,793	0.01%
2021/07/19	3	118.00	4	118.13	118.00	-1	30,267	0.00%
2021/07/16	1	122.00	7	121.79	120.00	-6	31,287	-0.02%
2021/07/15	9	118.94	2	118.75	119.50	7	32,162	0.02%
2021/07/14	8	119.13	105	119.46	118.50	-97	32,502	-0.30%	大賣/
2021/07/13	9	124.44	3	124.33	118.00	6	32,438	0.02%
2021/07/12	29	125.26	26	122.37	122.00	3	32,200	0.01%
2021/07/09	8	124.38	5	123.90	123.00	3	31,895	0.01%
2021/07/08	1	124.50	6	125.09	126.00	-5	31,793	-0.02%
2021/07/07	5	125.50	2	131.00	125.50	3	31,619	0.01%
2021/07/06	10	124.90	26	124.77	124.50	-16	30,890	-0.05%
2021/07/05	0	0.00	5	123.00	123.00	-5	29,864	-0.02%
2021/07/02	5	107.90	16	110.19	112.00	-11	29,796	-0.04%
2021/07/01	19	110.63	16	111.00	106.50	3	29,695	0.01%
2021/06/30	17	107.97	20	109.98	111.50	-3	29,394	-0.01%
2021/06/29	8	111.56	9	111.39	109.50	-1	29,078	0.00%
2021/06/28	10	107.00	27	108.89	110.50	-17	28,318	-0.06%
2021/06/25	4	101.10	9	102.06	101.00	-5	27,372	-0.02%
2021/06/24	13	98.54	12	98.68	98.60	1	27,047	0.00%
2021/06/23	14	97.24	31	100.79	100.50	-17	26,874	-0.06%
2021/06/22	18	96.81	20	96.66	94.00	-2	26,459	-0.01%
2021/06/21	20	97.58	2	97.50	96.30	18	26,334	0.07%
2021/06/18	1	99.80	1	101.50	100.00	0	26,205	0.00%
2021/06/17	3	99.67	6	99.57	101.50	-3	26,145	-0.01%
2021/06/16	15	99.90	3	99.00	99.00	12	26,121	0.05%
2021/06/15	7	101.64	15	100.67	102.00	-8	26,036	-0.03%
2021/06/11	6	98.08	3	98.93	97.70	3	25,849	0.01%
2021/06/10	7	99.87	0	0.00	99.50	7	25,768	0.03%
2021/06/09	6	99.57	3	100.00	100.00	3	25,680	0.01%
2021/06/08	3	99.63	14	100.39	99.60	-11	25,628	-0.04%
2021/06/07	6	100.70	4	101.63	99.60	2	25,567	0.01%
2021/06/04	8	103.75	8	103.25	102.00	0	25,445	0.00%
2021/06/03	5	100.98	31	101.95	101.50	-26	25,198	-0.10%
2021/06/02	26	102.79	7	100.33	100.50	19	25,134	0.08%
2021/06/01	8	105.88	10	106.25	105.00	-2	24,904	-0.01%
2021/05/31	1	100.50	1	101.50	102.50	0	24,371	0.00%
2021/05/28	3	101.83	4	102.00	101.00	-1	24,291	0.00%
2021/05/27	3	100.23	18	99.82	98.80	-15	24,169	-0.06%
2021/05/26	18	100.75	2	99.05	98.20	16	23,954	0.07%
2021/05/25	13	95.90	79	101.23	102.00	-66	23,566	-0.28%
2021/05/24	5	90.80	20	91.13	93.00	-15	23,702	-0.06%
2021/05/21	57	87.21	2	87.80	87.50	55	23,717	0.23%
2021/05/20	12	85.71	60	84.78	85.50	-48	23,725	-0.20%
2021/05/19	4	89.10	3	88.93	89.60	1	23,864	0.00%
2021/05/18	2	83.10	5	85.00	85.30	-3	23,558	-0.01%
2021/05/17	63	78.38	3	80.17	77.60	60	23,441	0.26%
2021/05/14	3	87.33	9	86.18	86.00	-6	22,999	-0.03%
2021/05/13	5	84.92	3	81.73	84.10	2	22,681	0.01%
2021/05/12	53	86.81	5	90.76	86.50	48	22,141	0.22%
2021/05/11	18	97.76	7	97.17	95.90	11	21,576	0.05%
2021/05/10	15	110.27	13	111.85	106.50	2	21,130	0.01%
2021/05/07	17	108.76	24	108.96	111.50	-7	20,493	-0.03%
2021/05/06	16	104.91	4	104.63	103.00	12	19,876	0.06%
2021/05/05	16	109.63	5	104.70	102.50	11	19,284	0.06%
2021/05/04	18	114.72	9	117.39	113.00	9	18,703	0.05%
2021/05/03	16	124.38	34	124.31	121.00	-18	17,606	-0.10%
2021/04/29	17	112.29	131	116.23	121.00	-114	16,150	-0.71%	大賣/鉅額交易
2021/04/28	7	112.57	16.1	114.26	110.00	-9.1	15,344	-0.06%
2021/04/27	5	113.40	2	112.00	109.50	3	14,764	0.02%
2021/04/26	31	109.56	10	111.36	113.50	21	14,185	0.15%
2021/04/23	7	98.86	30	102.14	103.50	-23	13,245	-0.17%
2021/04/22	19	98.18	27	100.32	94.50	-8	12,648	-0.06%
2021/04/21	12	96.79	158	98.24	99.10	-146	11,610	-1.26%	大賣/鉅額交易
2021/04/20	9	89.98	29	89.97	90.10	-20	10,594	-0.19%
2021/04/19	3	87.13	4	87.68	88.30	-1	10,250	-0.01%
2021/04/16	5	85.48	14	85.57	86.70	-9	10,423	-0.09%
2021/04/14	6	82.58	1	84.30	81.80	5	10,284	0.05%
2021/04/13	2	84.55	1	86.90	84.30	1	10,193	0.01%
2021/04/12	2	85.25	9	85.53	85.30	-7	10,101	-0.07%
2021/04/09	2	86.00	5	86.18	85.90	-3	10,100	-0.03%
2021/04/08	13	85.77	1	86.10	85.30	12	10,032	0.12%
2021/04/07	14	88.91	17	87.33	87.00	-3	9,930	-0.03%
2021/04/06	0	0.00	70	87.85	87.10	-70	9,735	-0.72%
2021/03/31	0	0.00	5	85.94	85.80	-5	9,824	-0.05%
2021/03/30	4	84.65	3	84.63	85.00	1	9,816	0.01%
2021/03/29	5	82.50	23	82.85	84.80	-18	9,775	-0.18%
2021/03/26	1	81.60	0	0.00	81.60	1	9,679	0.01%
2021/03/25	11	80.49	0	0.00	80.40	11	9,733	0.11%
2021/03/24	0	0.00	1	80.20	80.40	-1	9,763	-0.01%
2021/03/23	8	80.70	0	0.00	80.30	8	9,824	0.08%
2021/03/19	2	81.70	0	0.00	81.20	2	10,119	0.02%
2021/03/18	0	0.00	1	83.40	82.70	-1	10,185	-0.01%
2021/03/17	1	82.10	2	83.35	82.30	-1	10,369	-0.01%
2021/03/15	3	81.50	0	0.00	81.30	3	10,764	0.03%
2021/03/12	0	0.00	2	82.55	82.00	-2	10,952	-0.02%
2021/03/11	0	0.00	7	82.40	82.50	-7	11,268	-0.06%
2021/03/10	3	81.50	10	81.50	80.70	-7	11,828	-0.06%
2021/03/09	0	0.00	2	80.45	81.50	-2	12,144	-0.02%
2021/03/08	8	79.88	4	81.25	79.80	4	13,341	0.03%
2021/03/05	2	79.80	2	79.30	79.00	0	13,843	0.00%
2021/03/04	6	81.47	0	0.00	80.30	6	13,814	0.04%
2021/03/03	3	81.93	1	82.50	82.00	2	13,763	0.01%
2021/03/02	75	83.18	4	85.95	83.50	71	13,673	0.52%
2021/02/26	3	85.37	0	0.00	86.30	3	13,470	0.02%
2021/02/25	2	87.60	1	88.70	86.10	1	13,406	0.01%
2021/02/24	23	89.60	6	89.25	87.80	17	13,151	0.13%
2021/02/23	6	84.28	78	85.56	86.70	-72	12,341	-0.58%
2021/02/22	5	82.54	9	82.89	82.00	-4	11,843	-0.03%
2021/02/19	2	81.50	13	80.18	79.60	-11	11,600	-0.09%
2021/02/18	0	0.00	18	76.99	77.50	-18	11,299	-0.16%
2021/02/17	0	0.00	1	74.90	75.20	-1	11,009	-0.01%
2021/02/05	72	72.85	3	72.83	72.90	69	10,869	0.63%
2021/02/04	1	73.40	5	74.30	73.00	-4	10,839	-0.04%
2021/02/03	1	71.80	3	72.07	71.50	-2	10,674	-0.02%
2021/02/02	0	0.00	2	71.60	71.30	-2	10,735	-0.02%
2021/02/01	1	69.70	8	70.83	71.20	-7	10,758	-0.07%
2021/01/29	2	69.70	1	70.20	69.50	1	10,757	0.01%
2021/01/28	3	70.33	0	0.00	70.10	3	10,723	0.03%
2021/01/27	2	72.00	4	72.43	71.70	-2	10,696	-0.02%
2021/01/26	7	72.46	1	72.30	72.40	6	10,631	0.06%
2021/01/25	1	69.70	7	71.34	72.30	-6	10,523	-0.06%
2021/01/22	0	0.00	1	69.90	70.80	-1	10,449	-0.01%
2021/01/21	1	70.00	0	0.00	69.00	1	10,419	0.01%
2021/01/20	6	69.93	3	70.17	69.00	3	10,366	0.03%
2021/01/19	4	71.10	0	0.00	71.10	4	10,298	0.04%
2021/01/18	8	70.73	3	70.50	71.00	5	10,260	0.05%
2021/01/15	11	72.44	2	73.10	72.80	9	10,178	0.09%
2021/01/14	1	75.00	3	73.77	75.00	-2	10,086	-0.02%
2021/01/13	4	74.50	0	0.00	74.40	4	9,993	0.04%
2021/01/12	1	73.50	0	0.00	74.00	1	9,929	0.01%
2021/01/11	3	76.27	44	76.14	75.20	-41	9,768	-0.42%
2021/01/08	301	72.10	0	0.00	72.30	301	9,356	3.22%	大買/鉅額交易
2021/01/06	4	70.60	0	0.00	70.90	4	9,419	0.04%
2021/01/04	2	72.30	0	0.00	72.80	2	9,352	0.02%
2020/12/31	11	73.00	8	73.89	73.00	3	9,327	0.03%
2020/12/29	0	0.00	5	75.00	73.70	-5	9,427	-0.05%
2020/12/28	3	75.60	7	75.83	75.40	-4	9,278	-0.04%
2020/12/24	1	73.90	3	72.77	73.30	-2	8,889	-0.02%
2020/12/23	4	71.30	1	71.40	72.10	3	8,725	0.03%
2020/12/22	5	71.00	2	69.90	68.90	3	8,637	0.03%
2020/12/17	5	71.50	1	71.70	71.70	4	8,411	0.05%
2020/12/16	4	71.00	0	0.00	71.10	4	8,352	0.05%
2020/12/15	7	71.46	0	0.00	69.70	7	8,300	0.08%
2020/12/14	3	75.30	3	75.63	74.90	0	8,106	0.00%
2020/12/11	9	74.84	18	74.17	75.10	-9	8,011	-0.11%
2020/12/10	7	75.37	6	75.48	74.70	1	7,749	0.01%
2020/12/09	2	75.90	8	76.64	76.30	-6	7,503	-0.08%
2020/12/08	12	74.18	5	74.52	75.00	7	7,138	0.10%
2020/12/07	8	74.75	18	74.49	74.50	-10	6,914	-0.14%
2020/12/04	184	75.54	35	75.06	74.30	149	6,522	2.28%	大買/鉅額交易
2020/12/03	66	72.52	9	71.89	72.20	57	5,881	0.97%
2020/12/02	12	71.28	22	71.50	72.70	-10	5,464	-0.18%
2020/12/01	2	64.65	22	64.41	67.10	-20	4,158	-0.48%
2020/11/30	6	61.12	2	62.00	61.00	4	3,549	0.11%
2020/11/27	5	61.48	5	61.62	61.40	0	3,496	0.00%
2020/11/26	2	59.70	5	61.02	61.30	-3	3,410	-0.09%
2020/11/25	5	59.54	0	0.00	59.40	5	3,310	0.15%
2020/11/24	0	0.00	5	61.90	60.50	-5	3,242	-0.15%
2020/11/23	10	61.15	20	60.64	61.00	-10	3,131	-0.32%
2020/11/20	6	59.90	1	60.10	59.70	5	3,028	0.17%
2020/11/19	0	0.00	1	59.00	59.40	-1	2,970	-0.03%
2020/11/18	0	0.00	5	60.00	59.20	-5	2,950	-0.17%
2020/11/17	13	59.88	14	59.70	59.50	-1	2,927	-0.03%
2020/11/16	2	58.50	3	58.50	58.40	-1	2,838	-0.04%
2020/11/12	3	58.00	0	0.00	57.80	3	2,931	0.10%
2020/11/11	3	57.93	0	0.00	57.70	3	2,978	0.10%
2020/11/10	8	58.93	1	59.10	58.60	7	2,951	0.24%
2020/11/09	10	58.40	11	58.61	58.60	-1	2,893	-0.03%
2020/11/06	1	56.50	5	57.24	58.00	-4	2,928	-0.14%
2020/11/05	2	56.20	0	0.00	56.40	2	2,904	0.07%
2020/11/04	2	56.20	0	0.00	56.00	2	2,936	0.07%
2020/11/03	1	55.70	1	56.00	56.20	0	2,948	0.00%
2020/10/28	50	56.38	0	0.00	56.00	50	3,170	1.58%
2020/10/27	2	56.80	0	0.00	56.90	2	3,231	0.06%
2020/10/22	1	57.60	0	0.00	57.60	1	3,335	0.03%
2020/10/19	0	0.00	2	57.60	58.40	-2	3,521	-0.06%
2020/10/15	5	58.34	14	57.95	57.80	-9	3,566	-0.25%
2020/10/14	12	60.03	1	60.10	59.30	11	3,564	0.31%
2020/10/13	2	58.80	1	59.20	59.20	1	3,506	0.03%
2020/10/12	50	58.73	6	58.88	59.10	44	3,571	1.23%
2020/10/08	5	58.22	3	58.37	58.40	2	3,692	0.05%
2020/10/07	2	58.25	4	58.60	58.40	-2	3,725	-0.05%
2020/10/06	7	57.13	5	57.40	58.00	2	3,742	0.05%
2020/09/30	0	0.00	3	54.60	55.00	-3	3,866	-0.08%
2020/09/28	0	0.00	1	53.70	53.70	-1	4,113	-0.02%
2020/09/25	5	53.08	5	53.44	52.90	0	4,194	0.00%
2020/09/24	1	54.20	0	0.00	53.90	1	4,291	0.02%
2020/09/23	1	55.70	0	0.00	55.20	1	4,440	0.02%
2020/09/21	3	56.70	3	56.97	56.80	0	4,535	0.00%
2020/09/18	2	56.90	4	56.73	56.80	-2	4,533	-0.04%
2020/09/17	0	0.00	6	56.17	56.50	-6	4,496	-0.13%
2020/09/16	1	55.60	5	55.84	55.00	-4	4,420	-0.09%
2020/09/07	0	0.00	1	54.70	54.10	-1	4,602	-0.02%
2020/09/03	2	54.10	0	0.00	54.10	2	4,775	0.04%
2020/08/31	1	52.50	0	0.00	52.00	1	5,453	0.02%
2020/08/28	2	52.50	0	0.00	52.30	2	5,587	0.04%
2020/08/24	0	0.00	8	51.31	51.70	-8	5,683	-0.14%
2020/08/21	5	51.10	0	0.00	51.00	5	5,746	0.09%
2020/08/20	4	51.53	0	0.00	50.70	4	5,776	0.07%
2020/08/19	9	54.12	4	53.63	53.70	5	5,740	0.09%
2020/08/17	1	56.90	1	57.10	56.60	0	6,043	0.00%
2020/08/14	1	55.10	1	55.00	55.10	0	6,014	0.00%
2020/08/13	1	55.90	1	55.70	55.70	0	6,023	0.00%
2020/08/12	2	55.35	0	0.00	56.50	2	6,058	0.03%
2020/08/11	3	57.47	1	57.70	57.50	2	6,016	0.03%
2020/08/10	7	57.30	0	0.00	57.30	7	6,100	0.11%
2020/08/07	0	0.00	3	58.37	58.20	-3	6,135	-0.05%
2020/08/06	3	59.10	0	0.00	58.90	3	6,229	0.05%
2020/08/05	1	58.10	3	58.87	59.30	-2	6,444	-0.03%
2020/08/04	2	58.05	0	0.00	58.30	2	6,571	0.03%
2020/08/03	9	60.44	2	60.30	60.30	7	6,585	0.11%
2020/07/31	5	60.90	1	60.70	60.80	4	6,608	0.06%
2020/07/29	0	0.00	1	57.90	58.20	-1	6,730	-0.01%
2020/07/27	5	59.66	7	59.41	59.40	-2	6,883	-0.03%
2020/07/24	4	60.55	1	61.10	60.50	3	6,941	0.04%
2020/07/22	5	60.00	1	60.10	60.30	4	6,982	0.06%
2020/07/20	0	0.00	1	60.00	60.00	-1	7,406	-0.01%
2020/07/17	3	61.30	2	60.15	60.20	1	7,595	0.01%
2020/07/16	11	62.35	11	62.41	61.80	0	8,100	0.00%
2020/07/15	6	62.07	1	62.60	61.50	5	8,136	0.06%
2020/07/14	0	0.00	1	61.70	62.00	-1	8,117	-0.01%
2020/07/13	2	61.50	10	60.87	61.40	-8	8,128	-0.10%
2020/07/10	3	60.17	1	60.00	59.10	2	8,262	0.02%
2020/07/09	9	62.90	11	62.76	61.60	-2	8,315	-0.02%
2020/07/07	0	0.00	1	61.70	61.00	-1	8,337	-0.01%
2020/07/06	2	59.90	1	60.70	60.30	1	8,464	0.01%
2020/07/02	0	0.00	6	60.02	60.60	-6	8,867	-0.07%
2020/07/01	0	0.00	4	58.58	58.90	-4	8,967	-0.04%
2020/06/30	1	57.20	1	57.10	57.20	0	9,030	0.00%
2020/06/24	1	56.70	8	56.68	56.90	-7	9,421	-0.07%
2020/06/23	1	56.20	5	56.56	56.20	-4	9,645	-0.04%
2020/06/22	3	56.70	2	57.10	56.60	1	9,824	0.01%
2020/06/19	3	57.93	0	0.00	57.10	3	9,993	0.03%
2020/06/17	0	0.00	3	57.90	57.60	-3	10,167	-0.03%
2020/06/15	7	57.73	0	0.00	57.00	7	10,527	0.07%
2020/06/12	3	56.67	3	57.30	58.00	0	10,878	0.00%
2020/06/11	7	58.50	7	58.31	57.70	0	11,071	0.00%
2020/06/10	2	60.65	1	60.50	60.90	1	11,061	0.01%
2020/06/09	10	61.28	5	60.98	60.90	5	11,172	0.04%
2020/06/08	6	59.70	21	59.42	59.10	-15	11,054	-0.14%
2020/06/05	23	59.29	9	59.26	59.00	14	11,014	0.13%
2020/06/04	1	56.90	7	57.50	57.70	-6	10,924	-0.05%
2020/06/02	0	0.00	2	56.00	56.20	-2	11,090	-0.02%
2020/06/01	0	0.00	2	55.65	56.00	-2	11,311	-0.02%
2020/05/29	3	55.00	5	54.76	54.50	-2	11,318	-0.02%
2020/05/28	3	56.20	0	0.00	55.50	3	11,401	0.03%
2020/05/27	0	0.00	3	56.27	56.40	-3	11,431	-0.03%
2020/05/26	2	56.10	1	56.20	56.00	1	11,554	0.01%
2020/05/25	5	55.70	9	55.38	56.00	-4	11,550	-0.03%
2020/05/22	5	57.38	8	57.08	56.90	-3	11,550	-0.03%
2020/05/21	2	53.80	6	53.65	54.40	-4	11,267	-0.04%
2020/05/20	2	53.40	0	0.00	53.30	2	11,270	0.02%
2020/05/19	8	53.03	3	53.00	53.80	5	11,286	0.04%
2020/05/18	1	52.00	3	51.50	51.90	-2	11,323	-0.02%
2020/05/15	5	52.12	0	0.00	51.70	5	11,448	0.04%
2020/05/14	7	53.19	8	53.01	52.70	-1	11,664	-0.01%
2020/05/13	3	53.37	2	53.50	54.00	1	11,683	0.01%
2020/05/12	16	54.79	5	55.76	53.40	11	11,704	0.09%
2020/05/11	11	57.96	12	57.28	57.20	-1	11,743	-0.01%
2020/05/08	0	0.00	2	57.90	58.10	-2	11,699	-0.02%
2020/05/07	1	57.10	2	57.20	56.90	-1	11,649	-0.01%
2020/05/06	8	57.34	1	57.89	56.80	7	11,693	0.06%
2020/05/05	21	58.10	1	58.40	57.40	20	11,743	0.17%
2020/05/04	5	56.40	1	56.40	57.20	4	11,784	0.03%
2020/04/30	7	57.47	2	57.30	57.20	5	11,807	0.04%
2020/04/29	5	56.74	3	56.90	56.20	2	11,813	0.02%
2020/04/28	1	56.80	4	57.05	56.70	-3	11,869	-0.03%
2020/04/27	4	56.93	5	56.98	57.20	-1	11,965	-0.01%
2020/04/24	6	56.72	1	56.70	56.50	5	11,927	0.04%
2020/04/23	1	55.40	2	55.00	55.70	-1	11,683	-0.01%
2020/04/22	7	54.70	6	55.23	55.00	1	11,628	0.01%
2020/04/21	12	57.30	2	56.95	56.10	10	11,493	0.09%
2020/04/20	5	53.98	1	53.50	53.90	4	11,038	0.04%
2020/04/17	1	53.50	9	53.46	52.90	-8	11,337	-0.07%
2020/04/16	2	52.55	4	53.33	52.80	-2	11,336	-0.02%
2020/04/15	7	52.97	6	52.95	52.90	1	11,646	0.01%
2020/04/14	3	51.60	0	0.00	51.00	3	11,872	0.03%
2020/04/13	20	52.00	21	51.80	51.00	-1	11,844	-0.01%
2020/04/10	3	51.77	1	52.00	52.00	2	11,795	0.02%
2020/04/09	21	51.00	23	52.12	51.50	-2	11,748	-0.02%
2020/04/08	9	50.47	3	49.48	50.90	6	11,626	0.05%
2020/04/07	30	48.99	26	48.87	49.35	4	11,433	0.03%
2020/04/06	1	42.50	1	45.05	46.60	0	11,170	0.00%
2020/04/01	2	41.03	2	41.00	42.40	0	11,199	0.00%
2020/03/31	0	0.00	1	43.25	41.75	-1	11,102	-0.01%
2020/03/30	4	41.89	3	42.20	43.15	1	11,009	0.01%
2020/03/27	2	48.90	3	48.03	45.55	-1	10,912	-0.01%
2020/03/26	3	44.93	1	45.60	46.10	2	10,825	0.02%
2020/03/25	7	44.70	8	44.92	45.75	-1	10,848	-0.01%
2020/03/24	0	0.00	3	40.62	41.60	-3	10,947	-0.03%
2020/03/23	2	38.43	0	0.00	38.20	2	10,985	0.02%
2020/03/20	4	41.56	7	42.54	42.30	-3	11,089	-0.03%
2020/03/18	8	45.16	1	46.80	43.70	7	11,306	0.06%
2020/03/17	2	48.55	0	0.00	48.55	2	11,085	0.02%
2020/03/16	3	58.17	2	54.30	53.90	1	11,159	0.01%
2020/03/13	4	56.25	16	55.81	58.20	-12	11,342	-0.11%
2020/03/12	7	64.19	7	62.06	61.40	0	11,280	0.00%
2020/03/11	3	68.63	3	69.43	67.30	0	11,172	0.00%
2020/03/10	3	69.47	4	69.35	70.20	-1	11,095	-0.01%
2020/03/09	1	71.10	2	72.30	69.20	-1	10,922	-0.01%
2020/03/06	12	73.48	5	73.94	72.90	7	10,766	0.07%
2020/03/05	6	72.90	8	73.16	73.50	-2	10,585	-0.02%
2020/03/04	1	69.30	1	69.20	69.50	0	10,336	0.00%
2020/03/03	4	70.00	4	69.53	70.00	0	10,290	0.00%
2020/03/02	3	67.00	1	67.10	66.10	2	10,160	0.02%
2020/02/27	1	68.50	6	69.18	67.20	-5	10,060	-0.05%
2020/02/26	3	71.97	1	71.60	71.50	2	9,885	0.02%
2020/02/25	1	71.00	1	72.10	72.30	0	9,851	0.00%
2020/02/24	1	72.20	0	0.00	71.70	1	9,777	0.01%
2020/02/21	1	71.50	12	72.00	71.70	-11	9,756	-0.11%
2020/02/20	2	72.65	0	0.00	72.30	2	9,761	0.02%
2020/02/19	0	0.00	2	71.35	71.70	-2	9,814	-0.02%
2020/02/18	8	72.23	13	72.75	71.30	-5	9,716	-0.05%
2020/02/17	7	74.47	4	76.28	74.20	3	9,582	0.03%
2020/02/14	0	0.00	11	74.45	75.80	-11	9,316	-0.12%
2020/02/13	2	74.70	0	0.00	74.50	2	9,360	0.02%
2020/02/12	0	0.00	5	75.54	75.20	-5	9,328	-0.05%
2020/02/11	3	73.90	0	0.00	73.90	3	9,049	0.03%
2020/02/10	51	72.74	0	0.00	72.20	51	8,942	0.57%
2020/02/07	0	0.00	1	74.20	72.20	-1	8,887	-0.01%
2020/02/06	92	74.46	3	74.20	74.60	89	8,852	1.01%
2020/02/05	2	73.50	4	72.83	74.00	-2	8,722	-0.02%
2020/02/04	1	71.70	0	0.00	71.90	1	8,541	0.01%
2020/02/03	0	0.00	11	71.51	71.60	-11	8,433	-0.13%
2020/01/31	5	70.42	5	69.86	70.70	0	8,262	0.00%
2020/01/30	13	72.34	1	72.20	69.00	12	8,099	0.15%
2020/01/20	2	76.05	1	76.20	76.00	1	7,900	0.01%
2020/01/17	7	76.51	1	75.10	75.10	6	7,801	0.08%
2020/01/16	1	75.30	6	74.83	74.90	-5	7,684	-0.07%
2020/01/15	8	74.79	1	75.10	74.20	7	7,576	0.09%
2020/01/14	1	75.70	0	0.00	75.90	1	7,470	0.01%
2020/01/13	9	74.71	12	74.73	76.00	-3	7,378	-0.04%
2020/01/10	0	0.00	1	73.00	73.00	-1	6,952	-0.01%
2020/01/09	13	73.00	6	72.37	71.20	7	6,765	0.10%
2020/01/08	3	70.63	16	71.54	71.40	-13	6,350	-0.21%
2020/01/07	1	67.90	1	69.20	69.10	0	5,876	0.00%
2020/01/06	1	67.50	2	68.90	67.70	-1	5,744	-0.02%
2020/01/03	4	68.70	0	0.00	69.30	4	5,682	0.07%
2020/01/02	1	71.40	13	70.53	70.30	-12	5,568	-0.22%
2019/12/30	0	0.00	1	68.30	68.30	-1	5,289	-0.02%
2019/12/27	2	71.20	3	72.90	70.40	-1	5,192	-0.02%
2019/12/26	1	69.10	0	0.00	69.70	1	4,897	0.02%
2019/12/25	0	0.00	0	69.60	69.60	0	4,828	0.00%
2019/12/24	0	0.00	8	67.93	69.50	-8	4,736	-0.17%
2019/12/23	3	67.53	2	66.80	66.80	1	4,598	0.02%
2019/12/20	0	0.00	5	69.42	68.50	-5	4,461	-0.11%
2019/12/19	16	68.29	5	68.60	68.20	11	4,320	0.25%
2019/12/18	9	67.20	4	67.90	66.80	5	4,084	0.12%
2019/12/17	9	68.87	12	69.03	68.10	-3	3,910	-0.08%
2019/12/16	2	65.00	2	67.00	67.80	0	3,704	0.00%
2019/12/13	9	62.61	19	63.56	63.40	-10	3,368	-0.30%
2019/12/12	0	0.00	3	61.60	61.50	-3	3,135	-0.10%
2019/12/11	9	60.76	10	61.15	61.50	-1	2,982	-0.03%
2019/12/10	1	57.20	24	58.00	59.20	-23	2,629	-0.87%
2019/12/09	1	56.00	10	54.70	56.00	-9	2,321	-0.39%
2019/12/06	1	54.00	5	54.32	54.00	-4	2,192	-0.18%
2019/12/05	5	51.50	1	52.70	53.00	4	2,100	0.19%
2019/12/03	0	0.00	1	51.10	51.30	-1	2,138	-0.05%
2019/12/02	1	50.60	0	0.00	50.60	1	2,157	0.05%
2019/11/26	2	51.80	0	0.00	52.10	2	2,274	0.09%
2019/11/25	3	52.17	0	0.00	51.80	3	2,272	0.13%
2019/11/22	0	0.00	1	52.80	52.80	-1	2,282	-0.04%
2019/11/21	2	52.70	0	0.00	52.70	2	2,278	0.09%
2019/11/20	2	53.80	0	0.00	52.90	2	2,283	0.09%
2019/11/18	0	0.00	9	53.91	53.90	-9	2,203	-0.41%
2019/11/15	0	0.00	1	52.10	52.00	-1	2,119	-0.05%
2019/11/13	1	52.90	0	0.00	53.80	1	2,070	0.05%
2019/11/12	6	53.68	1	52.90	52.90	5	2,028	0.25%
2019/11/06	0	0.00	5	52.20	52.20	-5	1,835	-0.27%
2019/11/05	1	50.70	3	52.50	52.70	-2	1,828	-0.11%
2019/11/04	0	0.00	1	50.70	50.70	-1	1,803	-0.06%
2019/11/01	1	50.10	0	0.00	50.00	1	1,839	0.05%
2019/10/31	0	0.00	5	51.30	50.60	-5	1,932	-0.26%
2019/10/29	0	0.00	4	50.80	50.80	-4	2,030	-0.20%
2019/10/21	12	50.90	0	0.00	51.50	12	2,753	0.44%
2019/10/18	0	0.00	9	49.85	50.40	-9	2,772	-0.32%
2019/10/17	3	49.25	0	0.00	49.25	3	2,830	0.11%
2019/10/16	2	49.50	2	50.10	49.35	0	2,913	0.00%
2019/10/14	0	0.00	3	49.35	49.15	-3	3,083	-0.10%
2019/10/09	3	49.00	1	48.70	48.70	2	3,202	0.06%
2019/10/08	1	49.05	1	49.65	49.70	0	3,320	0.00%
2019/10/07	1	49.75	5	50.20	49.60	-4	3,452	-0.12%
2019/10/04	0	0.00	1	50.20	49.95	-1	3,506	-0.03%
2019/10/03	3	49.92	0	0.00	49.95	3	3,701	0.08%
2019/10/02	2	50.60	3	50.40	50.40	-1	3,786	-0.03%
2019/10/01	1	50.60	0	0.00	51.00	1	3,915	0.03%
2019/09/25	5	51.40	1	51.30	51.30	4	3,947	0.10%
2019/09/24	3	52.97	1	52.40	52.40	2	3,948	0.05%
2019/09/18	2	52.55	0	0.00	52.40	2	3,966	0.05%
2019/09/17	0	0.00	6	52.18	52.60	-6	4,049	-0.15%
2019/09/16	0	0.00	1	51.80	51.50	-1	4,079	-0.02%
2019/09/12	2	51.20	4	51.45	51.60	-2	4,059	-0.05%
2019/09/10	0	0.00	1	51.20	51.10	-1	4,055	-0.02%
2019/09/09	0	0.00	1	51.10	50.80	-1	4,042	-0.02%
2019/09/06	0	0.00	1	52.40	51.60	-1	4,026	-0.02%
2019/09/05	3	52.07	0	0.00	51.80	3	3,993	0.08%
2019/09/03	0	0.00	11	51.32	51.60	-11	3,933	-0.28%
2019/09/02	1	49.05	0	0.00	52.00	1	3,881	0.03%
2019/08/30	1	49.05	0	0.00	48.70	1	3,799	0.03%
2019/08/29	5	49.50	0	0.00	48.80	5	3,796	0.13%
2019/08/28	1	48.60	0	0.00	48.60	1	3,815	0.03%
2019/08/27	0	0.00	1	49.20	48.35	-1	3,812	-0.03%
2019/08/26	0	0.00	2	48.20	48.10	-2	3,790	-0.05%
2019/08/23	12	49.48	3	49.57	49.60	9	3,781	0.24%
2019/08/22	4	48.88	2	48.45	48.70	2	3,762	0.05%
2019/08/16	2	47.80	5.1	47.31	47.90	-3.1	3,750	-0.08%
2019/08/14	0	0.00	7	48.38	48.40	-7	3,760	-0.19%
2019/08/13	0	0.00	1	47.15	47.15	-1	3,768	-0.03%
2019/08/12	2	47.98	0	0.00	47.60	2	3,817	0.05%
2019/08/08	1	48.80	1	48.45	48.55	0	3,847	0.00%
2019/08/07	8	49.00	1	48.70	48.50	7	3,899	0.18%
2019/08/06	2	49.10	3	48.42	49.30	-1	3,918	-0.03%
2019/08/05	2	50.00	0	0.00	49.20	2	3,881	0.05%
2019/08/02	18	51.11	0	0.00	50.30	18	3,905	0.46%
2019/08/01	0	0.00	2	53.05	53.20	-2	3,901	-0.05%
2019/07/31	4	52.88	1	52.90	52.90	3	3,919	0.08%
2019/07/30	2	55.80	4	53.50	53.30	-2	3,907	-0.05%
2019/07/29	1	54.80	1	55.30	55.00	0	3,903	0.00%
2019/07/26	3	53.03	0	0.00	53.30	3	3,932	0.08%
2019/07/25	0	0.00	2	53.30	53.70	-2	3,954	-0.05%
2019/07/24	8	52.73	5	52.84	52.20	3	3,949	0.08%
2019/07/23	2	53.00	17	52.13	51.70	-15	3,904	-0.38%
2019/07/18	3	50.20	0	0.00	49.00	3	4,037	0.07%
2019/07/17	6	49.98	0	0.00	50.00	6	4,124	0.15%
2019/07/16	7	50.50	0	0.00	50.10	7	4,302	0.16%
2019/07/15	3	52.53	4	52.33	52.20	-1	4,331	-0.02%
2019/07/12	6	51.98	12	52.28	52.70	-6	4,230	-0.14%
2019/07/11	3	51.83	4	51.83	51.60	-1	4,128	-0.02%
2019/07/10	1	49.55	2	50.20	50.50	-1	3,999	-0.03%
2019/07/09	4	50.80	5	50.44	49.60	-1	3,946	-0.03%
2019/07/08	0	0.00	3	48.93	48.90	-3	3,761	-0.08%
2019/07/05	2	46.95	1	47.05	48.70	1	3,671	0.03%
2019/07/02	1	45.00	1	45.35	45.10	0	3,620	0.00%
2019/07/01	1	46.20	0	0.00	45.90	1	3,606	0.03%
2019/06/26	2	46.10	3	45.82	45.80	-1	3,521	-0.03%
2019/06/24	3	45.30	5	45.68	45.65	-2	3,391	-0.06%
2019/06/21	0	0.00	1	42.95	43.60	-1	3,266	-0.03%
2019/06/20	1	41.80	0	0.00	41.80	1	3,191	0.03%
2019/06/19	0	0.00	2	42.10	41.95	-2	3,197	-0.06%
2019/06/11	0	0.00	1	41.25	41.15	-1	3,264	-0.03%
2019/06/10	1	40.20	0	0.00	40.50	1	3,253	0.03%
2019/06/06	1	40.20	0	0.00	40.20	1	3,249	0.03%
2019/06/05	0	0.00	2	40.28	40.10	-2	3,244	-0.06%
2019/06/04	5	40.42	1	40.10	40.10	4	3,234	0.12%
2019/05/31	0	0.00	1	42.45	42.25	-1	3,191	-0.03%
2019/05/30	2	41.95	0	0.00	41.90	2	3,180	0.06%
2019/05/29	2	41.88	0	0.00	41.65	2	3,179	0.06%
2019/05/23	5	41.59	0	0.00	41.55	5	3,153	0.16%
2019/05/22	0	0.00	1	43.00	43.00	-1	3,131	-0.03%
2019/05/20	2	42.18	1	42.00	42.00	1	3,122	0.03%
2019/05/17	2	43.90	4	43.80	43.80	-2	3,091	-0.06%
2019/05/16	2	46.95	0	0.00	45.80	2	3,032	0.07%
2019/05/15	3	48.03	5	48.07	48.00	-2	2,994	-0.07%
2019/05/14	1	46.30	1	47.90	48.30	0	2,933	0.00%
2019/05/13	2	48.15	0	0.00	47.60	2	2,871	0.07%
2019/05/10	5	49.00	1	48.85	48.85	4	2,839	0.14%
2019/05/08	0	0.00	6	49.83	49.75	-6	2,667	-0.22%
2019/05/07	2	50.30	5	50.02	49.90	-3	2,605	-0.12%
2019/05/06	5	48.95	4	49.38	49.25	1	2,536	0.04%
2019/05/03	1	50.80	1	52.10	51.80	0	2,436	0.00%
2019/05/02	6	50.25	6	50.20	50.50	0	2,284	0.00%
2019/04/30	0	0.00	12	48.85	50.00	-12	2,204	-0.54%
2019/04/29	0	0.00	10	47.25	47.15	-10	2,094	-0.48%
2019/04/26	0	0.00	1	50.20	49.75	-1	1,979	-0.05%
2019/04/25	3	48.35	0	0.00	50.20	3	1,844	0.16%
2019/04/24	5	48.72	4	49.10	48.85	1	1,674	0.06%
2019/04/23	15	47.74	30	46.96	47.90	-15	1,535	-0.98%
2019/04/22	12	47.10	8	47.58	48.00	4	1,362	0.29%
2019/04/19	10	43.95	14	43.71	44.40	-4	1,110	-0.36%
2019/04/17	6	42.85	0	0.00	42.55	6	945	0.63%
2019/04/16	0	0.00	1	41.25	41.75	-1	908	-0.11%
2019/04/11	0	0.00	1	42.85	42.00	-1	870	-0.11%
2019/04/09	0	0.00	5	43.88	43.30	-5	843	-0.59%
2019/04/01	0	0.00	1	40.45	40.40	-1	702	-0.14%
2019/03/26	0	0.00	1	39.35	39.30	-1	671	-0.15%
2019/03/25	1	39.60	0	0.00	39.75	1	672	0.15%
2019/03/22	0	0.00	1	40.05	40.15	-1	672	-0.15%
2019/03/21	0	0.00	4	39.98	39.95	-4	665	-0.60%
2019/03/20	12	39.37	10	39.32	39.50	2	650	0.31%
2019/03/19	4	39.28	0	0.00	39.30	4	642	0.62%
2019/03/18	1	41.20	0	0.00	41.25	1	597	0.17%
2019/03/15	2	41.58	0	0.00	41.50	2	602	0.33%
2019/03/14	1	41.70	12	41.87	41.60	-11	604	-1.82%
2019/03/13	1	42.10	0	0.00	42.00	1	628	0.16%
2019/03/07	0	0.00	2	42.85	42.50	-2	800	-0.25%
2019/03/05	5	42.65	0	0.00	42.70	5	833	0.60%
2019/03/04	1	43.15	0	0.00	43.00	1	842	0.12%
2019/02/26	1	43.25	0	0.00	43.95	1	833	0.12%
2019/02/22	0	0.00	1	43.75	43.50	-1	847	-0.12%
2019/02/21	0	0.00	2	43.30	43.35	-2	848	-0.24%
2019/02/20	2	42.98	0	0.00	42.90	2	858	0.23%
2019/02/18	1	42.50	3	43.48	43.60	-2	840	-0.24%
2019/02/15	0	0.00	1	42.95	42.45	-1	861	-0.12%
2019/02/14	2	43.23	3	43.30	43.10	-1	865	-0.12%
2019/02/13	0	0.00	10	43.15	43.80	-10	854	-1.17%
2019/02/12	0	0.00	2	41.35	41.35	-2	837	-0.24%
2019/01/30	1	40.90	0	0.00	40.90	1	885	0.11%
2019/01/28	2	41.30	0	0.00	41.35	2	888	0.23%
2019/01/25	1	41.60	0	0.00	41.55	1	900	0.11%
2019/01/22	0	0.00	2	41.45	41.60	-2	902	-0.22%
2019/01/21	0	0.00	1	41.60	41.55	-1	911	-0.11%
2019/01/16	1	40.45	0	0.00	40.40	1	963	0.10%
2019/01/14	5	40.25	0	0.00	40.20	5	966	0.52%
2019/01/08	5	40.15	0	0.00	40.15	5	1,001	0.50%
2019/01/07	0	0.00	1	39.25	39.55	-1	1,022	-0.10%
2019/01/02	0	0.00	1	39.55	39.50	-1	1,109	-0.09%
2018/12/28	1	39.70	0	0.00	39.80	1	1,122	0.09%
2018/12/26	1	40.40	1	40.45	39.55	0	1,159	0.00%
2018/12/25	0	0.00	2	39.80	39.85	-2	1,162	-0.17%
2018/12/24	0	0.00	2	40.00	40.10	-2	1,162	-0.17%
2018/12/21	0	0.00	1	39.45	39.75	-1	1,168	-0.09%
2018/12/20	0	0.00	1	39.30	39.10	-1	1,173	-0.09%
2018/12/19	0	0.00	1	39.95	39.85	-1	1,178	-0.08%
2018/12/18	3	40.03	0	0.00	39.80	3	1,186	0.25%
2018/12/17	6	40.66	0	0.00	40.50	6	1,190	0.50%
2018/12/14	1	40.80	0	0.00	40.90	1	1,198	0.08%
2018/12/13	0	0.00	3	42.00	41.90	-3	1,208	-0.25%
2018/12/12	3	41.48	0	0.00	41.70	3	1,213	0.25%
2018/12/07	0	0.00	7	43.40	43.40	-7	1,227	-0.57%
2018/12/06	2	43.20	4	45.20	42.40	-2	1,226	-0.16%
2018/12/05	11	43.73	0	0.00	45.55	11	1,205	0.91%
2018/11/30	0	0.00	1	42.10	39.80	-1	1,130	-0.09%
2018/11/29	0	0.00	1	42.20	41.20	-1	1,183	-0.08%
2018/11/28	1	40.70	0	0.00	41.40	1	1,169	0.09%
2018/11/27	0	0.00	1	41.15	41.10	-1	1,162	-0.09%
2018/11/26	1	39.60	1	40.55	41.00	0	1,159	0.00%
2018/11/22	2	40.50	0	0.00	40.40	2	1,161	0.17%
2018/11/21	0	0.00	5	40.83	41.00	-5	1,188	-0.42%
2018/11/20	0	0.00	1	40.25	40.15	-1	1,180	-0.08%
2018/11/19	1	40.60	2	39.80	40.45	-1	1,178	-0.08%
2018/11/16	1	38.85	0	0.00	39.00	1	1,178	0.08%
2018/11/15	1	38.85	0	0.00	39.00	1	1,187	0.08%
2018/11/14	0	0.00	1	39.20	38.95	-1	1,211	-0.08%
2018/11/12	0	0.00	1	37.20	37.20	-1	1,228	-0.08%
2018/11/09	2	36.60	1	36.55	36.55	1	1,241	0.08%
2018/11/08	3	37.30	8	37.87	37.10	-5	1,250	-0.40%
2018/11/06	1	38.75	0	0.00	38.15	1	1,302	0.08%
2018/11/05	3	38.70	0	0.00	38.70	3	1,332	0.23%
2018/11/02	1	39.25	1	38.80	38.55	0	1,348	0.00%
2018/11/01	3	38.40	0	0.00	38.50	3	1,351	0.22%
2018/10/31	0	0.00	1	37.70	37.70	-1	1,379	-0.07%
2018/10/29	1	35.00	5	35.16	35.60	-4	1,476	-0.27%
2018/10/25	3	36.17	2	35.78	35.15	1	1,525	0.07%
2018/10/24	4	38.93	0	0.00	38.55	4	1,519	0.26%
2018/10/19	2	39.15	0	0.00	39.50	2	1,519	0.13%
2018/10/17	2	40.70	0	0.00	40.40	2	1,589	0.13%
2018/10/15	6	40.01	0	0.00	40.00	6	1,659	0.36%
2018/10/12	2	40.35	1	41.10	41.35	1	1,669	0.06%
2018/10/11	6	41.06	2	41.18	41.00	4	1,666	0.24%
2018/10/09	1	45.55	0	0.00	45.55	1	1,626	0.06%
2018/10/08	1	45.50	6	46.00	45.55	-5	1,623	-0.31%
2018/10/05	3	45.17	2	47.00	46.00	1	1,619	0.06%
2018/10/04	1	48.60	0	0.00	48.30	1	1,599	0.06%
2018/10/03	2	49.40	6	49.80	48.60	-4	1,669	-0.24%
2018/10/02	0	0.00	1	49.40	49.30	-1	1,713	-0.06%
2018/09/28	7	49.34	0	0.00	49.10	7	1,771	0.40%
2018/09/27	0	0.00	4	49.36	49.30	-4	1,785	-0.22%
2018/09/26	1	49.85	0	0.00	49.75	1	1,787	0.06%
2018/09/25	3	50.60	1	50.30	50.30	2	1,804	0.11%
2018/09/21	1	49.90	0	0.00	50.30	1	1,840	0.05%
2018/09/18	1	51.10	1	51.10	51.10	0	1,844	0.00%
2018/09/14	0	0.00	1	50.50	50.70	-1	1,856	-0.05%
2018/09/13	5	49.90	1	49.70	49.50	4	1,853	0.22%
2018/09/12	3	48.93	0	0.00	49.45	3	1,859	0.16%
2018/09/11	1	48.60	2	49.35	49.40	-1	1,890	-0.05%
2018/09/10	0	0.00	2	48.43	48.30	-2	1,893	-0.11%
2018/09/07	2	49.10	3	49.87	49.75	-1	1,896	-0.05%
2018/09/06	8	51.95	0	0.00	51.60	8	1,895	0.42%
2018/09/05	4	53.35	2	52.80	52.80	2	1,924	0.10%
2018/09/04	0	0.00	4	51.20	51.00	-4	1,913	-0.21%
2018/08/31	1	52.00	2	52.10	52.30	-1	1,918	-0.05%
2018/08/30	1	52.60	0	0.00	52.30	1	1,930	0.05%
2018/08/29	1	52.10	0	0.00	52.70	1	1,955	0.05%
2018/08/27	0	0.00	2	51.00	51.60	-2	1,945	-0.10%
2018/08/24	5	50.30	0	0.00	50.20	5	1,970	0.25%
2018/08/23	0	0.00	1	50.40	50.30	-1	2,111	-0.05%
2018/08/22	1	49.50	5	49.18	49.55	-4	2,140	-0.19%
2018/08/21	2	48.55	0	0.00	48.55	2	2,138	0.09%
2018/08/20	4	48.99	0	0.00	48.80	4	2,126	0.19%
2018/08/17	0	0.00	1	51.20	50.70	-1	2,104	-0.05%
2018/08/15	1	51.30	6	51.40	51.30	-5	2,084	-0.24%
2018/08/14	4	51.75	3	51.83	51.60	1	2,076	0.05%
2018/08/13	3	50.93	0	0.00	51.80	3	2,072	0.14%
2018/08/10	1	55.40	1	55.90	54.70	0	2,012	0.00%
2018/08/09	2	56.30	0	0.00	56.00	2	2,019	0.10%
2018/08/08	1	57.60	1	57.20	57.20	0	2,066	0.00%
2018/08/07	1	57.90	1	57.70	57.70	0	2,073	0.00%
2018/08/06	2	57.10	1	57.40	57.40	1	2,111	0.05%
2018/08/03	7	56.79	3	57.07	57.40	4	2,102	0.19%
2018/08/02	1	56.40	2	56.40	56.30	-1	2,038	-0.05%
2018/08/01	1	53.90	0	0.00	54.00	1	2,026	0.05%
2018/07/31	1	54.00	0	0.00	54.00	1	2,208	0.05%
2018/07/30	4	53.25	0	0.00	52.90	4	2,227	0.18%
2018/07/26	0	0.00	2	53.60	54.00	-2	2,237	-0.09%
2018/07/25	4	54.28	1	54.50	54.20	3	2,250	0.13%
2018/07/24	1	53.50	1	50.60	53.90	0	2,240	0.00%
2018/07/20	1	54.20	6	53.53	53.20	-5	2,146	-0.23%
2018/07/19	1	55.20	0	0.00	54.80	1	2,117	0.05%
2018/07/17	1	57.30	0	0.00	57.00	1	2,106	0.05%
2018/07/16	0	0.00	1	58.00	58.00	-1	2,103	-0.05%
2018/07/11	5	58.30	5	58.40	58.10	0	2,141	0.00%
2018/07/06	7	65.44	21	65.14	65.10	-14	2,045	-0.68%
2018/07/05	2	66.60	7	66.53	66.40	-5	2,076	-0.24%
2018/07/04	0	0.00	3	67.03	66.90	-3	2,071	-0.14%
2018/07/03	2	67.45	2	67.00	67.00	0	2,086	0.00%
2018/06/29	0	0.00	4	65.75	65.70	-4	2,044	-0.20%
2018/06/28	1	65.20	0	0.00	65.00	1	2,041	0.05%
2018/06/27	0	0.00	0	65.40	64.80	0	2,040	0.00%
2018/06/26	2	64.10	0	0.00	64.40	2	2,065	0.10%
2018/06/22	2	66.90	1	66.50	66.50	1	2,073	0.05%
2018/06/21	7	67.54	10	67.71	67.30	-3	2,105	-0.14%
2018/06/20	1	66.60	14	66.94	67.80	-13	2,127	-0.61%
2018/06/19	3	67.17	0	0.00	67.00	3	2,121	0.14%
2018/06/15	2	68.20	0	0.00	67.90	2	2,125	0.09%
2018/06/14	13	69.31	2	68.75	68.10	11	2,117	0.52%
2018/06/13	1	67.40	0	0.00	68.50	1	2,106	0.05%
2018/06/12	2	68.50	1	68.50	67.90	1	2,091	0.05%
2018/06/11	1	66.40	1	66.30	66.20	0	2,060	0.00%
2018/06/08	1	67.00	0	0.00	66.80	1	2,083	0.05%
2018/06/07	5	67.32	3	67.07	67.00	2	2,145	0.09%
2018/06/06	1	67.90	4	67.80	67.30	-3	2,158	-0.14%
2018/06/05	1	66.80	0	0.00	66.90	1	2,167	0.05%
2018/06/04	2	67.00	1	67.20	67.10	1	2,268	0.04%
2018/05/31	11	68.00	6	68.05	67.60	5	2,237	0.22%
2018/05/30	3	64.67	1	64.90	64.90	2	2,110	0.09%
2018/05/29	1	63.80	10	63.70	63.50	-9	2,079	-0.43%
2018/05/28	0	0.00	1	64.70	64.10	-1	2,081	-0.05%
2018/05/25	0	0.00	10	64.00	63.80	-10	2,088	-0.48%
2018/05/24	0	0.00	2	63.15	63.80	-2	2,087	-0.10%
2018/05/23	0	0.00	4	62.73	62.50	-4	2,102	-0.19%
2018/05/22	0	0.00	3	63.10	62.50	-3	2,114	-0.14%
2018/05/21	11	63.07	5	62.54	63.10	6	2,142	0.28%
2018/05/18	0	0.00	20	61.80	61.80	-20	2,143	-0.93%
2018/05/17	3	62.73	1	63.80	62.60	2	2,160	0.09%
2018/05/16	22	63.56	6	63.38	63.20	16	2,142	0.75%
2018/05/15	17	60.96	5	61.10	60.80	12	2,111	0.57%
2018/05/14	7	61.39	1	61.50	60.70	6	2,178	0.28%
2018/05/11	1	63.30	5	63.20	63.20	-4	2,124	-0.19%
2018/05/10	3	63.37	0	0.00	63.60	3	2,118	0.14%
2018/05/09	5	62.54	6	63.02	63.10	-1	2,113	-0.05%
2018/05/08	14	64.84	86	65.43	63.90	-72	2,070	-3.48%
2018/05/07	4	70.53	0	0.00	70.20	4	1,905	0.21%
2018/05/03	3	71.73	1	71.70	71.10	2	1,991	0.10%
2018/04/26	1	71.50	1	71.00	70.70	0	2,129	0.00%
2018/04/25	1	71.60	1	72.30	72.40	0	2,195	0.00%
2018/04/24	0	0.00	1	72.00	71.90	-1	2,237	-0.04%
2018/04/23	0	0.00	1	73.50	73.30	-1	2,252	-0.04%
2018/04/20	0	0.00	1	74.20	74.00	-1	2,266	-0.04%
2018/04/17	10	74.70	1	74.70	73.90	9	2,270	0.40%
2018/04/13	2	76.40	6	76.53	76.40	-4	2,310	-0.17%
2018/04/12	2	76.50	0	0.00	76.60	2	2,323	0.09%
2018/04/11	11	76.46	2	77.10	76.30	9	2,342	0.38%
2018/04/10	3	75.57	0	0.00	75.60	3	2,310	0.13%
2018/04/09	0	0.00	1	75.00	75.60	-1	2,367	-0.04%
2018/04/03	0	0.00	1	75.00	75.00	-1	2,385	-0.04%
2018/04/02	0	0.00	1	75.50	75.30	-1	2,399	-0.04%
2018/03/30	0	0.00	10	75.40	75.50	-10	2,481	-0.40%
2018/03/29	2	75.55	12	76.20	75.40	-10	2,649	-0.38%
2018/03/28	1	74.80	0	0.00	75.20	1	2,750	0.04%
2018/03/27	4	75.58	7	75.61	75.20	-3	2,758	-0.11%
2018/03/26	10	75.21	1	75.40	75.00	9	2,752	0.33%
2018/03/23	7	73.14	1	73.30	73.30	6	2,733	0.22%
2018/03/22	1	74.70	3	74.93	74.50	-2	2,767	-0.07%
2018/03/20	2	74.85	0	0.00	74.60	2	2,813	0.07%
2018/03/19	1	75.70	2	75.65	75.30	-1	2,820	-0.04%
2018/03/16	12	75.94	6	75.88	75.70	6	2,824	0.21%
2018/03/15	1	75.10	0	0.00	75.20	1	2,803	0.04%
2018/03/14	0	0.00	3	75.40	75.50	-3	2,804	-0.11%
2018/03/13	3	74.93	6	75.48	76.00	-3	2,840	-0.11%
2018/03/12	2	74.35	0	0.00	73.80	2	2,810	0.07%
2018/03/09	4	74.75	3	74.67	74.50	1	2,819	0.04%
2018/03/08	7	74.41	13	74.51	74.20	-6	2,856	-0.21%
2018/03/07	1	72.30	2	72.15	71.60	-1	2,779	-0.04%
2018/03/06	0	0.00	1	72.00	72.00	-1	2,818	-0.04%
2018/02/27	2	74.20	1	74.00	73.50	1	3,035	0.03%
2018/02/26	0	0.00	1	73.40	73.40	-1	3,036	-0.03%
2018/02/23	3	73.50	39	73.37	73.10	-36	3,096	-1.16%
2018/02/22	2	73.45	0	0.00	73.50	2	3,250	0.06%
2018/02/21	2	72.85	2	73.45	73.90	0	3,261	0.00%
2018/02/12	10	71.80	10	71.20	71.60	0	3,240	0.00%
2018/02/09	1	68.80	7	70.48	71.00	-6	3,264	-0.19%
2018/02/07	0	0.00	1	70.50	69.90	-1	3,267	-0.03%
2018/02/06	28	67.12	0	0.00	68.00	28	3,273	0.86%
2018/02/05	11	71.10	1	71.00	71.20	10	3,284	0.30%
2018/02/01	1	72.60	0	0.00	72.50	1	3,531	0.03%
2018/01/31	1	71.40	1	72.20	71.90	0	3,586	0.00%
2018/01/30	2	72.25	2	72.00	72.00	0	3,650	0.00%
2018/01/29	4	71.95	4	72.33	72.50	0	3,649	0.00%
2018/01/26	1	75.20	0	0.00	75.30	1	3,578	0.03%
2018/01/24	0	0.00	4	75.50	75.80	-4	3,639	-0.11%
2018/01/23	2	75.30	1	75.30	75.30	1	3,651	0.03%
2018/01/22	0	0.00	17	75.79	75.90	-17	3,656	-0.46%
2018/01/19	1	73.30	12	74.80	74.90	-11	3,738	-0.29%
2018/01/18	1	73.40	0	0.00	73.20	1	3,715	0.03%
2018/01/17	0	0.00	1	72.50	72.50	-1	3,712	-0.03%
2018/01/16	16	72.50	0	0.00	72.50	16	3,721	0.43%
2018/01/15	11	72.82	0	0.00	72.80	11	3,749	0.29%
2018/01/12	7	72.59	1	72.30	72.50	6	3,800	0.16%
2018/01/09	10	73.10	1	73.20	73.20	9	4,239	0.21%
2018/01/08	3	72.90	0	0.00	72.60	3	4,269	0.07%
2018/01/05	0	0.00	2	73.75	73.60	-2	4,330	-0.05%
2018/01/04	2	73.70	0	0.00	74.00	2	4,354	0.05%
2018/01/03	3	73.30	3	73.70	73.80	0	4,397	0.00%
2018/01/02	1	71.00	18	71.28	71.80	-17	4,545	-0.37%