威剛 (3260)-國票-桃園券商分點個股進出

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
113.5
漲跌
--
漲幅
0.00%
成交量
6,816張
產業
上櫃半導體類股
1084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－國票-桃園券商分點個股進出

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

國票-桃園券商分點個股進出
國票-桃園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
2024/06/14	0	0.00	8	113.94	113.50	-8	13,509	-0.06%
2024/06/13	3	112.50	9	114.17	113.50	-6	13,446	-0.04%
2024/06/12	12	110.17	1	111.00	111.50	11	13,299	0.08%
2024/06/11	3	108.50	4	106.63	107.50	-1	13,213	-0.01%
2024/06/07	1	111.00	31	109.05	109.50	-30	13,154	-0.23%
2024/06/06	5	111.50	0	0.00	110.00	5	13,061	0.04%
2024/06/04	34	112.00	0	0.00	110.50	34	13,062	0.26%
2024/06/03	20	117.00	6	117.00	117.00	14	12,871	0.11%
2024/05/31	7	113.29	0	0.00	114.00	7	12,663	0.06%
2024/05/30	6	113.75	3	116.00	113.50	3	12,702	0.02%
2024/05/29	10	116.00	3	117.00	115.50	7	12,629	0.06%
2024/05/27	0	0.00	1	113.50	113.50	-1	12,396	-0.01%
2024/05/24	0	0.00	2	112.50	113.00	-2	12,464	-0.02%
2024/05/23	5	110.20	0	0.00	110.00	5	12,416	0.04%
2024/05/22	3	113.00	0	0.00	113.00	3	12,483	0.02%
2024/05/21	0	0.00	1	112.50	112.00	-1	12,427	-0.01%
2024/05/17	1	109.50	0	0.00	108.00	1	12,523	0.01%
2024/05/16	1	107.50	0	0.00	110.00	1	12,642	0.01%
2024/05/15	1	108.00	0	0.00	108.50	1	12,583	0.01%
2024/05/14	1	108.50	0	0.00	107.50	1	12,564	0.01%
2024/05/13	8	108.75	0	0.00	107.50	8	12,424	0.06%
2024/05/10	11	114.36	21	116.83	118.00	-10	11,870	-0.08%
2024/05/09	10	114.90	1	116.50	113.50	9	11,440	0.08%
2024/05/08	0	0.00	4	115.88	120.00	-4	10,904	-0.04%
2024/05/07	6	114.83	17.1	116.43	114.50	-11.1	10,440	-0.11%
2024/05/06	6	110.00	11	110.09	109.00	-5	9,661	-0.05%
2024/05/03	0	0.00	0.2	101.50	104.00	-0.2	9,301	0.00%
2024/04/30	0	0.00	2	100.50	100.00	-2	9,522	-0.02%
2024/04/29	0	0.00	2.2	100.73	101.00	-2.2	9,534	-0.02%
2024/04/26	0.2	99.60	0	0.00	99.10	0.2	9,577	0.00%
2024/04/25	2	100.00	0.1	100.50	98.70	1.9	9,568	0.02%
2024/04/23	1	94.60	1	94.20	94.50	0	9,533	0.00%
2024/04/22	1.3	96.24	0	0.00	93.10	1.3	9,519	0.01%
2024/04/19	13	97.38	4	98.50	96.20	9	9,553	0.09%
2024/04/17	3	103.83	2	105.25	103.50	1	9,265	0.01%
2024/04/16	8	105.00	0	0.00	104.00	8	9,086	0.09%
2024/04/15	1	115.50	0	0.00	115.50	1	8,768	0.01%
2024/04/12	2	114.00	0	0.00	113.00	2	8,612	0.02%
2024/04/10	5	111.50	11	112.22	113.00	-6	7,874	-0.08%
2024/04/02	1	101.50	4	101.28	99.90	-3	7,596	-0.04%
2024/04/01	2	100.00	6	100.50	100.50	-4	7,633	-0.05%
2024/03/29	0	0.00	2.2	98.97	98.70	-2.2	7,545	-0.03%
2024/03/27	0	0.00	1	99.10	98.80	-1	7,648	-0.01%
2024/03/26	1	99.30	0	0.00	96.90	1	7,691	0.01%
2024/03/25	1	98.30	2	98.60	98.30	-1	7,665	-0.01%
2024/03/22	3	99.90	2	98.90	98.70	1	7,688	0.01%
2024/03/21	0	0.00	2	99.85	100.50	-2	7,607	-0.03%
2024/03/14	1	95.90	0	0.00	94.90	1	7,976	0.01%
2024/03/13	2	96.05	0	0.00	95.70	2	8,232	0.02%
2024/03/07	3	97.00	10	99.30	96.20	-7	8,690	-0.08%
2024/03/06	2	97.80	0	0.00	97.10	2	8,643	0.02%
2024/03/05	10	97.85	0	0.00	97.40	10	8,800	0.11%
2024/03/04	10	100.50	16	100.19	99.50	-6	8,784	-0.07%
2024/02/27	2	99.20	7	100.24	98.50	-5	8,902	-0.06%
2024/02/26	6	97.95	0	0.00	98.00	6	8,918	0.07%
2024/02/23	0	0.00	6	103.42	100.00	-6	8,893	-0.07%
2024/02/22	5	100.00	0.1	101.00	101.00	4.9	8,812	0.06%
2024/02/21	0	0.00	11	100.91	100.00	-11	8,855	-0.12%
2024/02/20	15	99.00	0	0.00	99.80	15	8,902	0.17%
2024/02/19	0	0.00	11	98.99	99.90	-11	8,840	-0.12%
2024/02/16	0	0.00	1	97.10	97.30	-1	8,830	-0.01%
2024/02/15	0	0.00	8	97.20	97.40	-8	8,904	-0.09%
2024/02/05	2	95.20	0	0.00	95.10	2	9,083	0.02%
2024/01/31	0	0.00	1	95.90	95.90	-1	9,593	-0.01%
2024/01/30	4	95.75	0	0.00	95.70	4	9,829	0.04%
2024/01/26	0	0.00	1	95.30	94.50	-1	10,159	-0.01%
2024/01/25	1	96.00	0	0.00	95.60	1	10,400	0.01%
2024/01/24	12	97.93	0	0.00	96.60	12	10,545	0.11%
2024/01/19	1	93.60	0	0.00	94.00	1	10,764	0.01%
2024/01/17	1	94.60	0	0.00	93.70	1	11,043	0.01%
2024/01/15	0	0.00	5	97.70	98.00	-5	11,588	-0.04%
2024/01/11	0	0.00	6	95.77	95.60	-6	12,242	-0.05%
2024/01/09	5	95.70	1	95.60	95.30	4	13,309	0.03%
2024/01/08	0	0.00	5	98.00	98.20	-5	13,343	-0.04%
2024/01/04	6	97.03	0	0.00	96.70	6	13,662	0.04%
2024/01/03	14	97.84	1	98.30	98.30	13	13,720	0.09%
2023/12/29	6	104.00	1	109.00	103.00	5	13,802	0.04%
2023/12/28	1	105.50	0	0.00	105.50	1	13,716	0.01%
2023/12/27	0	0.00	1	104.50	104.50	-1	14,145	-0.01%
2023/12/26	0	0.00	5	101.80	101.50	-5	14,086	-0.04%
2023/12/25	0	0.00	1	100.00	100.00	-1	14,196	-0.01%
2023/12/22	1	104.50	6	102.00	101.00	-5	14,205	-0.04%
2023/12/20	7	99.81	0	0.00	99.40	7	14,006	0.05%
2023/12/19	2	100.50	1	100.00	100.00	1	14,001	0.01%
2023/12/15	1	106.50	0	0.00	102.00	1	14,102	0.01%
2023/12/14	1	105.00	1	104.00	103.00	0	13,983	0.00%
2023/12/13	3	102.33	1	102.00	102.50	2	13,988	0.01%
2023/12/12	3	105.50	1	105.00	104.00	2	14,226	0.01%
2023/12/11	2	104.50	8	104.75	104.50	-6	14,214	-0.04%
2023/12/08	10	103.50	11	102.95	104.00	-1	14,283	-0.01%
2023/12/07	5	102.50	5	101.00	100.50	0	14,549	0.00%
2023/12/06	1	100.00	0	0.00	102.50	1	14,518	0.01%
2023/12/05	5	97.68	0	0.00	98.30	5	14,444	0.03%
2023/12/01	0	0.00	6	99.82	99.60	-6	14,420	-0.04%
2023/11/30	0	0.00	3	100.83	100.00	-3	14,419	-0.02%
2023/11/29	2	98.40	0	0.00	98.90	2	14,336	0.01%
2023/11/28	1	94.70	0	0.00	96.70	1	14,478	0.01%
2023/11/22	0	0.00	3	98.50	98.20	-3	14,586	-0.02%
2023/11/21	0	0.00	10	98.97	98.90	-10	14,530	-0.07%
2023/11/20	0	0.00	2	99.90	99.10	-2	14,495	-0.01%
2023/11/17	15	97.63	0	0.00	97.70	15	14,378	0.10%
2023/11/15	10	105.50	0	0.00	102.00	10	14,044	0.07%
2023/11/13	0	0.00	9	105.50	105.00	-9	13,780	-0.07%
2023/11/06	1	101.00	0	0.00	101.50	1	12,926	0.01%
2023/11/03	0.1	100.50	0	0.00	100.50	0.1	12,866	0.00%
2023/11/02	1	97.40	0	0.00	99.30	1	12,685	0.01%
2023/11/01	2	97.40	0	0.00	96.20	2	12,404	0.02%
2023/10/31	5	99.00	0	0.00	97.40	5	12,230	0.04%
2023/10/25	2	100.25	0	0.00	99.10	2	11,706	0.02%
2023/10/24	1	106.00	1	101.00	101.50	0	11,574	0.00%
2023/10/19	10	104.00	14	105.18	104.00	-4	10,690	-0.04%
2023/10/18	3	100.00	10	101.50	101.50	-7	10,203	-0.07%
2023/10/17	10	99.70	12.1	100.29	100.00	-2.1	9,629	-0.02%
2023/10/13	0	0.00	4.3	98.03	96.70	-4.3	9,084	-0.05%
2023/10/12	1	91.60	1.3	93.32	93.60	-0.3	8,735	0.00%
2023/10/11	1	93.00	1	93.80	92.20	0	8,644	0.00%
2023/10/06	0	0.00	1	94.00	93.00	-1	8,530	-0.01%
2023/10/05	0	0.00	1	91.40	91.00	-1	8,348	-0.01%
2023/10/04	5	94.90	6	93.98	92.50	-1	8,233	-0.01%
2023/10/03	1	93.60	4.4	93.69	92.90	-3.4	7,895	-0.04%
2023/10/02	1	88.40	1	88.20	88.40	0	7,471	0.00%
2023/09/27	1	87.20	0	0.00	87.20	1	7,596	0.01%
2023/09/26	17	88.31	16	86.70	86.20	1	7,780	0.01%
2023/09/25	0	0.00	15	90.13	88.70	-15	7,815	-0.19%
2023/09/22	1	86.60	17	88.76	89.30	-16	7,994	-0.20%
2023/09/21	16	87.09	0	0.00	87.60	16	8,294	0.19%
2023/09/20	17	89.24	0	0.00	87.20	17	8,502	0.20%
2023/09/19	1	90.20	0	0.00	90.30	1	8,469	0.01%
2023/09/18	0	0.00	1.2	92.08	91.40	-1.2	8,485	-0.01%
2023/09/15	11	93.04	12	93.17	93.40	-1	8,464	-0.01%
2023/09/14	0	0.00	50	91.96	90.80	-50	8,253	-0.61%
2023/09/13	30	89.30	1	88.40	90.70	29	8,356	0.35%
2023/09/12	20	89.50	1	89.30	90.40	19	8,732	0.22%
2023/09/07	2	89.25	20	88.68	88.80	-18	8,471	-0.21%
2023/09/06	2	86.75	2	87.85	86.80	0	8,412	0.00%
2023/09/05	10	87.60	0	0.00	87.40	10	8,433	0.12%
2023/09/01	1	88.20	2	87.60	87.90	-1	8,392	-0.01%
2023/08/31	11	87.16	21	88.37	86.80	-10	8,249	-0.12%
2023/08/30	1	82.50	37	81.39	83.80	-36	7,899	-0.46%
2023/08/28	15	76.43	0	0.00	75.90	15	8,208	0.18%
2023/08/24	0	0.00	30	81.39	79.50	-30	8,995	-0.33%
2023/08/14	0	0.00	2	74.70	74.30	-2	9,116	-0.02%
2023/08/11	2	76.95	0	0.00	76.00	2	9,085	0.02%
2023/08/10	12	76.92	0	0.00	76.70	12	9,049	0.13%
2023/08/09	13	80.52	12	82.66	79.50	1	8,965	0.01%
2023/08/08	16	78.81	0	0.00	78.70	16	8,826	0.18%
2023/08/07	0	0.00	7	80.67	80.50	-7	8,819	-0.08%
2023/08/04	17	79.08	0	0.00	79.60	17	8,801	0.19%
2023/08/02	0	0.00	2	80.70	80.00	-2	8,776	-0.02%
2023/08/01	0	0.00	5	84.10	82.60	-5	8,739	-0.06%
2023/07/31	6	82.40	1	82.70	81.90	5	8,707	0.06%
2023/07/27	2	81.80	0	0.00	81.30	2	8,513	0.02%
2023/07/26	1	76.90	0	0.00	76.80	1	8,403	0.01%
2023/07/24	5	77.70	8	78.79	78.60	-3	8,446	-0.04%
2023/07/21	6	79.03	6	79.75	79.80	0	8,399	0.00%
2023/07/20	1	81.80	0	0.00	81.00	1	8,360	0.01%
2023/07/18	1	82.00	0	0.00	81.90	1	8,264	0.01%
2023/07/14	16	84.44	7	85.70	85.70	9	8,239	0.11%
2023/07/13	22	82.50	16	83.59	83.30	6	8,238	0.07%
2023/07/12	15	81.80	16	81.40	81.60	-1	8,206	-0.01%
2023/07/11	2	82.20	0	0.00	82.20	2	8,166	0.02%
2023/07/10	0	0.00	3	82.90	81.80	-3	8,154	-0.04%
2023/07/07	20.1	84.35	14	85.60	83.30	6.1	8,179	0.07%
2023/07/06	14	88.49	0	0.00	87.40	14	8,163	0.17%
2023/07/05	7	92.73	2	91.20	90.40	5	8,074	0.06%
2023/07/04	0	0.00	4	91.25	92.90	-4	7,943	-0.05%
2023/07/03	0	0.00	3	89.27	89.70	-3	7,786	-0.04%
2023/06/30	3	88.93	0	0.00	89.00	3	7,981	0.04%
2023/06/29	0	0.00	2	92.60	92.30	-2	7,891	-0.03%
2023/06/21	0	0.00	1	90.00	90.60	-1	7,206	-0.01%
2023/06/20	0	0.00	2	91.40	90.40	-2	7,312	-0.03%
2023/06/19	2	93.80	2	92.30	92.50	0	7,249	0.00%
2023/06/16	2	93.75	8	92.55	92.10	-6	6,985	-0.09%
2023/06/14	0	0.00	3	88.30	89.40	-3	6,180	-0.05%
2023/06/12	6	85.23	0	0.00	85.50	6	5,805	0.10%
2023/06/09	1	82.70	0	0.00	84.00	1	5,614	0.02%
2023/06/08	0	0.00	1	83.60	84.30	-1	5,533	-0.02%
2023/06/06	0	0.00	2	81.00	81.80	-2	5,393	-0.04%
2023/06/05	1	84.60	0	0.00	84.20	1	5,280	0.02%
2023/06/01	13	86.25	9	85.88	85.60	4	5,141	0.08%
2023/05/31	8	86.08	13	87.88	89.30	-5	4,817	-0.10%
2023/05/30	6	80.50	10	81.48	81.20	-4	4,092	-0.10%
2023/05/29	1	78.70	4	79.45	79.90	-3	3,973	-0.08%
2023/05/18	2	77.30	1	77.30	77.40	1	3,838	0.03%
2023/05/17	0	0.00	4	74.60	74.70	-4	3,767	-0.11%
2023/05/16	2	72.70	0	0.00	72.40	2	3,801	0.05%
2023/05/11	2	71.00	0	0.00	70.60	2	3,793	0.05%
2023/05/09	0	0.00	1	72.80	73.50	-1	3,787	-0.03%
2023/05/05	0	0.00	1	73.00	73.70	-1	3,804	-0.03%
2023/05/02	1	75.00	1	75.50	75.80	0	3,839	0.00%
2023/04/26	2	71.30	0	0.00	71.20	2	3,755	0.05%
2023/04/20	0	0.00	1	73.20	73.10	-1	3,726	-0.03%
2023/04/19	5	74.20	0	0.00	74.30	5	3,705	0.13%
2023/04/18	1	76.80	0	0.00	76.20	1	3,633	0.03%
2023/04/14	0	0.00	1	79.60	79.10	-1	3,536	-0.03%
2023/04/13	3	80.17	0	0.00	79.60	3	3,497	0.09%
2023/04/12	0	0.00	3	82.77	82.40	-3	3,424	-0.09%
2023/04/11	6	81.40	10	82.00	81.30	-4	3,310	-0.12%
2023/04/10	2	78.10	0	0.00	78.10	2	3,139	0.06%
2023/03/31	1	80.20	4	79.75	79.50	-3	2,864	-0.10%
2023/03/30	2	76.70	3	77.07	76.00	-1	2,577	-0.04%
2023/03/28	1	74.10	1	76.30	73.70	0	2,425	0.00%
2023/03/27	1	76.60	3	77.87	75.80	-2	2,377	-0.08%
2023/03/24	0	0.00	3	78.60	78.50	-3	2,305	-0.13%
2023/03/23	0	0.00	8	75.46	76.80	-8	2,166	-0.37%
2023/03/22	0	0.00	18	72.74	73.30	-18	1,978	-0.91%
2023/03/21	0	0.00	20	69.80	70.60	-20	1,869	-1.07%
2023/03/16	10	67.10	0	0.00	66.70	10	1,806	0.55%
2023/03/14	7	68.27	0	0.00	67.50	7	1,829	0.38%
2023/03/09	0	0.00	10	71.46	71.20	-10	1,793	-0.56%
2023/03/08	2	70.80	1	71.00	71.00	1	1,771	0.06%
2023/03/06	0	0.00	10	70.90	70.60	-10	1,752	-0.57%
2023/03/03	1	69.40	1	69.30	69.30	0	1,686	0.00%
2023/02/24	5	66.60	0	0.00	66.30	5	1,620	0.31%
2023/02/21	10	68.30	1	68.40	68.20	9	1,780	0.51%
2023/02/20	1	69.50	1	69.20	69.70	0	1,895	0.00%
2023/02/17	1	68.30	0	0.00	69.20	1	1,918	0.05%
2023/02/15	1	68.20	0	0.00	67.80	1	1,904	0.05%
2023/02/14	0	0.00	1	67.50	68.20	-1	1,842	-0.05%
2023/02/08	1	66.60	0	0.00	66.30	1	1,759	0.06%
2023/02/03	0	0.00	1	66.60	65.90	-1	1,714	-0.06%
2023/02/02	0	0.00	1	66.70	66.70	-1	1,712	-0.06%
2023/01/31	0	0.00	1	65.50	65.50	-1	1,693	-0.06%
2023/01/12	1	61.60	0	0.00	61.60	1	1,641	0.06%
2023/01/11	0	0.00	1	63.40	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	1	62.60	62.70	-1	1,693	-0.06%
2023/01/06	0	0.00	49	61.56	61.60	-49	1,698	-2.88%
2023/01/05	0	0.00	6	60.55	60.30	-6	1,698	-0.35%
2022/12/28	5	56.50	0	0.00	56.20	5	1,781	0.28%
2022/12/20	4	58.38	0	0.00	58.20	4	1,800	0.22%
2022/12/07	31	59.74	0	0.00	59.00	31	1,858	1.67%
2022/12/06	11	61.00	0	0.00	61.00	11	1,833	0.60%
2022/11/29	1	61.40	0	0.00	61.40	1	1,787	0.06%
2022/11/17	0	0.00	1	64.40	64.40	-1	1,650	-0.06%
2022/11/16	1	62.90	24	62.70	63.30	-23	1,535	-1.50%
2022/11/14	0	0.00	31	59.31	59.70	-31	1,376	-2.25%
2022/11/11	0	0.00	2	58.40	58.10	-2	1,348	-0.15%
2022/11/09	10	56.69	2	56.80	56.40	8	1,334	0.60%
2022/11/08	18	56.66	0	0.00	55.90	18	1,341	1.34%
2022/11/07	0	0.00	5	56.60	56.60	-5	1,359	-0.37%
2022/10/28	7	52.90	0	0.00	52.80	7	1,370	0.51%
2022/10/27	3	56.50	0	0.00	56.50	3	1,321	0.23%
2022/10/25	1	56.70	0	0.00	56.70	1	1,322	0.08%
2022/10/18	0	0.00	2	59.90	59.60	-2	1,267	-0.16%
2022/10/17	0	0.00	2	57.90	58.10	-2	1,237	-0.16%
2022/10/12	0	0.00	10	57.58	56.80	-10	1,290	-0.77%
2022/10/07	0	0.00	8	56.24	56.50	-8	1,265	-0.63%
2022/10/05	2	54.50	0	0.00	53.30	2	1,241	0.16%
2022/10/04	1	53.10	0	0.00	53.40	1	1,238	0.08%
2022/09/28	5	51.90	1	51.00	50.70	4	1,274	0.31%
2022/09/26	1	54.00	0	0.00	54.00	1	1,272	0.08%
2022/09/21	1	58.80	0	0.00	58.80	1	1,301	0.08%
2022/09/20	2	60.40	2	60.10	60.20	0	1,303	0.00%
2022/09/16	5	61.30	2	61.85	61.50	3	1,332	0.23%
2022/09/15	2	61.70	2	62.25	61.60	0	1,346	0.00%
2022/08/31	0	0.00	3	60.83	61.10	-3	1,543	-0.19%
2022/08/19	0	0.00	3	61.40	61.40	-3	1,667	-0.18%
2022/08/17	1	59.60	0	0.00	59.30	1	1,656	0.06%
2022/08/11	0	0.00	1	58.10	58.50	-1	1,629	-0.06%
2022/08/08	0	0.00	1	57.50	58.00	-1	1,654	-0.06%
2022/08/04	1	56.70	0	0.00	57.40	1	1,660	0.06%
2022/07/29	2	58.80	0	0.00	58.40	2	1,674	0.12%
2022/07/28	1	58.30	0	0.00	57.70	1	1,678	0.06%
2022/07/21	2	58.90	3	58.40	59.10	-1	1,696	-0.06%
2022/07/20	4	63.03	2	62.80	62.80	2	1,656	0.12%
2022/07/19	4	62.15	0	0.00	62.20	4	1,621	0.25%
2022/07/18	0	0.00	1	62.20	62.00	-1	1,627	-0.06%
2022/07/15	1	60.90	0	0.00	61.40	1	1,641	0.06%
2022/07/12	1	58.30	2	58.60	58.30	-1	1,678	-0.06%
2022/07/08	0	0.00	1	59.90	59.90	-1	1,757	-0.06%
2022/07/07	2	57.95	0	0.00	58.40	2	1,770	0.11%
2022/07/06	2	57.15	2	57.70	56.80	0	1,801	0.00%
2022/07/05	5	57.60	5	56.36	57.60	0	1,877	0.00%
2022/07/01	9	58.04	7	58.79	56.80	2	1,900	0.11%
2022/06/30	7	60.10	2	60.20	60.10	5	1,886	0.26%
2022/06/29	6	62.33	5	61.94	62.00	1	1,894	0.05%
2022/06/27	0	0.00	4	62.85	63.30	-4	1,906	-0.21%
2022/06/23	3	60.10	1	60.00	60.00	2	1,937	0.10%
2022/06/22	1	60.50	6	60.10	60.50	-5	1,992	-0.25%
2022/06/21	2	64.00	0	0.00	64.00	2	2,001	0.10%
2022/06/20	7	64.87	0	0.00	63.60	7	2,022	0.35%
2022/06/17	1	68.10	0	0.00	68.40	1	1,993	0.05%
2022/06/16	2	70.40	0	0.00	69.70	2	1,997	0.10%
2022/06/15	0	0.00	2	72.80	71.60	-2	2,020	-0.10%
2022/06/13	2	70.75	0	0.00	70.80	2	2,158	0.09%
2022/06/10	10	71.90	0	0.00	72.10	10	2,236	0.45%
2022/06/07	3	74.00	0	0.00	73.50	3	2,342	0.13%
2022/06/06	0	0.00	2	74.30	74.30	-2	2,400	-0.08%
2022/06/02	0	0.00	2	75.30	75.00	-2	2,519	-0.08%
2022/06/01	2	75.90	6.2	75.71	75.90	-4.2	2,666	-0.16%
2022/05/31	1	75.10	20	75.89	75.90	-19	2,807	-0.68%
2022/05/30	6	73.57	0	0.00	73.70	6	3,111	0.19%
2022/05/27	1	72.20	0.5	72.10	71.90	0.5	3,234	0.02%
2022/05/26	0	0.00	2	71.70	71.60	-2	3,333	-0.06%
2022/05/25	5	71.70	0	0.00	71.50	5	3,520	0.14%
2022/05/24	0.2	71.60	0	0.00	71.50	0.2	3,930	0.01%
2022/05/23	0.4	72.30	0	0.00	72.00	0.4	4,222	0.01%
2022/05/20	2	72.80	1	72.50	72.30	1	4,774	0.02%
2022/05/19	1	72.70	0.4	73.30	73.00	0.6	5,480	0.01%
2022/05/17	0	0.00	2	72.20	72.10	-2	6,665	-0.03%
2022/05/16	2	71.10	0	0.00	70.60	2	6,804	0.03%
2022/05/12	1	69.30	0	0.00	69.10	1	6,859	0.01%
2022/05/06	5	71.90	0	0.00	72.50	5	7,127	0.07%
2022/04/28	3	70.03	0	0.00	69.90	3	7,213	0.04%
2022/04/27	0	0.00	1	69.00	70.00	-1	7,222	-0.01%
2022/04/26	0.2	72.00	0	0.00	71.90	0.2	7,202	0.00%
2022/04/25	4	71.55	0	0.00	71.70	4	7,203	0.06%
2022/04/21	2	74.55	0	0.00	75.30	2	7,216	0.03%
2022/04/14	1	74.90	0	0.00	74.50	1	7,228	0.01%
2022/04/13	5	77.20	0	0.00	77.20	5	7,182	0.07%
2022/04/11	1	80.10	3	80.90	79.20	-2	7,203	-0.03%
2022/04/08	3	85.30	0	0.00	84.50	3	7,163	0.04%
2022/03/29	0	0.00	1	84.40	83.70	-1	7,600	-0.01%
2022/03/28	0	0.00	1	84.10	84.60	-1	7,748	-0.01%
2022/03/25	18	85.82	11	85.18	84.60	7	7,780	0.09%
2022/03/24	1	86.20	0	0.00	86.20	1	7,731	0.01%
2022/03/21	6	87.80	3	87.60	87.80	3	7,790	0.04%
2022/03/18	3	87.00	4	86.75	87.70	-1	7,832	-0.01%
2022/03/17	0	0.00	1	87.80	88.00	-1	7,914	-0.01%
2022/03/16	0	0.00	1	84.50	84.10	-1	7,882	-0.01%
2022/03/15	7.2	85.31	1	85.20	85.10	6.2	7,841	0.08%
2022/03/14	7	88.70	0	0.00	88.70	7	7,888	0.09%
2022/03/10	3	91.03	2	91.30	90.90	1	8,219	0.01%
2022/03/09	7	89.14	0	0.00	88.90	7	8,380	0.08%
2022/03/08	1	89.40	6	88.77	88.60	-5	8,716	-0.06%
2022/03/07	5	91.14	3	90.90	90.50	2	8,633	0.02%
2022/03/04	11	96.74	5	96.28	94.80	6	8,523	0.07%
2022/03/03	7	99.01	8	99.11	97.60	-1	8,465	-0.01%
2022/03/02	1	96.10	2.1	96.38	97.40	-1.1	8,222	-0.01%
2022/03/01	1	94.90	0	0.00	95.90	1	8,276	0.01%
2022/02/25	1	92.90	7	95.26	92.90	-6	8,347	-0.07%
2022/02/24	28.2	95.00	13.1	93.52	92.30	15	9,000	0.17%
2022/02/23	27	97.28	25	97.82	99.50	2	9,172	0.02%
2022/02/22	3	96.80	6	97.37	96.40	-3	9,004	-0.03%
2022/02/21	8	100.31	5	98.00	96.50	3	8,632	0.03%
2022/02/18	12	95.91	51.1	95.86	99.00	-39.1	8,050	-0.49%
2022/02/17	9	92.00	25	92.44	91.30	-16	7,466	-0.21%
2022/02/16	5	89.50	0	0.00	91.10	5	7,066	0.07%
2022/02/14	5	88.10	5	89.40	89.60	0	6,975	0.00%
2022/02/11	5	90.10	0	0.00	90.40	5	7,188	0.07%
2022/02/10	0	0.00	85	90.76	91.10	-85	7,243	-1.17%
2022/01/26	0	0.00	0.5	83.70	83.60	-0.5	7,368	-0.01%
2022/01/24	1	82.00	0.7	82.50	82.30	0.3	7,472	0.00%
2022/01/21	16	83.09	0	0.00	82.50	16	7,481	0.21%
2022/01/20	5.3	84.53	1	85.30	84.60	4.3	7,515	0.06%
2022/01/19	0	0.00	1	85.70	85.50	-1	7,561	-0.01%
2022/01/14	7.4	85.61	5.2	86.75	85.20	2.2	7,699	0.03%
2022/01/12	1	87.00	0	0.00	86.70	1	7,753	0.01%
2022/01/11	1	87.50	0	0.00	87.20	1	7,782	0.01%
2022/01/10	7	87.60	0	0.00	87.30	7	7,779	0.09%
2022/01/07	0	0.00	2	87.30	87.30	-2	7,777	-0.03%
2022/01/06	0	0.00	11.2	88.96	88.60	-11.2	7,784	-0.14%
2022/01/05	21	88.84	4	88.95	88.80	17	7,829	0.22%
2022/01/04	15	90.25	1	90.20	90.00	14	7,859	0.18%
2022/01/03	13	90.92	1	90.70	90.70	12	7,850	0.15%
2021/12/30	8.5	93.11	4	93.60	92.30	4.5	7,850	0.06%
2021/12/29	0.5	92.20	28	92.18	92.20	-27.5	7,623	-0.36%
2021/12/28	5	91.06	1.5	91.13	90.80	3.5	7,647	0.05%
2021/12/27	1	90.80	0	0.00	91.40	1	7,735	0.01%
2021/12/24	10.5	90.61	0	0.00	90.50	10.5	7,746	0.14%
2021/12/23	16	90.89	5	91.32	91.20	11	7,729	0.14%
2021/12/22	11.5	91.74	3	92.70	90.80	8.5	7,722	0.11%
2021/12/21	10.3	90.40	0	0.00	89.90	10.3	7,577	0.14%
2021/12/20	5.3	89.09	1	89.10	89.10	4.3	7,536	0.06%
2021/12/17	9	89.04	0	0.00	88.70	9	7,532	0.12%
2021/12/16	2.3	90.65	10	90.40	90.60	-7.7	7,493	-0.10%
2021/12/14	10	90.35	5.5	91.36	89.90	4.5	7,493	0.06%
2021/12/13	11	93.18	17	91.97	92.50	-6	7,481	-0.08%
2021/12/10	2.2	89.95	0	90.00	89.70	2.2	7,416	0.03%
2021/12/09	21.2	91.38	0	0.00	90.20	21.2	7,403	0.29%
2021/12/08	18.2	94.05	10	92.80	92.80	8.2	7,361	0.11%
2021/12/07	0	0.00	6	93.85	92.80	-6	7,303	-0.08%
2021/12/06	12.3	93.20	75.2	93.06	92.20	-62.9	7,190	-0.87%
2021/12/03	3.2	91.39	14	91.76	93.00	-10.8	7,046	-0.15%
2021/12/02	30.2	90.91	21	90.92	89.40	9.2	6,963	0.13%
2021/12/01	8.2	86.08	0	0.00	86.70	8.2	6,686	0.12%
2021/11/29	5	83.94	3	84.90	84.80	2	6,857	0.03%
2021/11/26	10	86.81	0	0.00	86.10	10	6,968	0.14%
2021/11/25	43	91.57	10	88.90	88.90	33	6,921	0.48%
2021/11/24	20	92.47	4	92.20	92.90	16	6,804	0.24%
2021/11/23	45	94.83	22	95.01	91.80	23	6,712	0.34%
2021/11/22	5	92.80	3	93.67	94.00	2	5,995	0.03%
2021/11/19	0	0.00	1	87.60	85.50	-1	5,554	-0.02%
2021/11/18	1	87.60	3	87.70	88.50	-2	5,632	-0.04%
2021/11/17	1	84.60	2	85.70	86.80	-1	5,574	-0.02%
2021/11/16	0	0.00	3	85.53	84.10	-3	5,597	-0.05%
2021/11/12	0	0.00	2	80.70	80.70	-2	5,813	-0.03%
2021/11/11	1.3	80.75	0	0.00	80.70	1.3	6,027	0.02%
2021/11/10	8	80.65	14	80.67	81.30	-6	6,310	-0.10%
2021/11/09	2	87.10	0	0.00	86.10	2	6,547	0.03%
2021/11/08	10	85.40	10	84.90	85.20	0	6,623	0.00%
2021/11/05	10	83.80	10	83.70	83.80	0	6,975	0.00%
2021/11/04	20	85.90	10	85.20	85.40	10	7,119	0.14%
2021/11/03	1	84.40	2	85.55	86.80	-1	7,183	-0.01%
2021/11/02	1	82.10	1	83.20	81.90	0	7,209	0.00%
2021/10/28	2	82.80	1	84.10	83.80	1	8,052	0.01%
2021/10/27	0	0.00	1	82.00	82.70	-1	8,166	-0.01%
2021/10/26	0	0.00	1	81.80	80.80	-1	8,183	-0.01%
2021/10/22	5	80.50	3	81.20	81.60	2	8,440	0.02%
2021/10/21	6	80.30	5	80.92	79.60	1	8,607	0.01%
2021/10/20	1	79.70	0	0.00	79.70	1	8,725	0.01%
2021/10/19	0	0.00	3	78.73	78.90	-3	9,011	-0.03%
2021/10/18	0	0.00	3	77.27	77.50	-3	9,426	-0.03%
2021/10/15	1	77.20	0	0.00	77.30	1	9,732	0.01%
2021/10/14	1	76.40	0	0.00	76.30	1	9,923	0.01%
2021/10/13	5	76.96	4	75.15	74.80	1	10,017	0.01%
2021/10/12	5.1	79.04	0.5	78.50	78.20	4.6	10,175	0.05%
2021/10/07	0	0.00	5	79.92	80.00	-5	10,583	-0.05%
2021/10/06	10.2	77.76	10	78.40	77.10	0.2	10,983	0.00%
2021/10/04	0.3	74.80	2	74.60	74.20	-1.7	11,500	-0.01%
2021/10/01	1	79.60	2	78.40	77.70	-1	11,719	-0.01%
2021/09/30	2	80.80	0	0.00	81.40	2	12,476	0.02%
2021/09/29	0	0.00	0	80.40	80.10	0	13,629	0.00%
2021/09/28	1	82.80	1	82.60	82.80	0	13,816	0.00%
2021/09/27	0	0.00	2	83.60	83.90	-2	14,240	-0.01%
2021/09/22	1	82.20	3	82.80	82.20	-2	16,067	-0.01%
2021/09/17	2	82.90	2	84.35	84.60	0	17,122	0.00%
2021/09/15	0.2	83.90	0	0.00	83.60	0.2	17,732	0.00%
2021/09/14	0	0.00	2	85.10	85.10	-2	18,149	-0.01%
2021/09/10	1	87.10	0	0.00	87.30	1	18,417	0.01%
2021/09/07	1.2	84.25	0	0.00	83.90	1.2	18,598	0.01%
2021/09/06	1	85.90	0	0.00	85.90	1	18,756	0.01%
2021/09/03	1	88.90	1.2	89.64	88.90	-0.2	18,862	0.00%
2021/09/02	1	90.60	1	90.70	89.30	0	18,925	0.00%
2021/09/01	4	90.48	3	91.57	91.70	1	18,883	0.01%
2021/08/31	0.2	88.00	0	0.00	87.80	0.2	18,824	0.00%
2021/08/26	2	88.30	0	0.00	88.30	2	19,414	0.01%
2021/08/25	2	89.10	1	89.90	89.20	1	19,628	0.01%
2021/08/24	4.3	88.12	1	90.50	88.00	3.3	20,161	0.02%
2021/08/23	1	90.90	0	0.00	91.30	1	20,234	0.00%
2021/08/20	0.2	88.60	0	0.00	88.40	0.2	20,512	0.00%
2021/08/19	1	89.40	0	92.10	89.10	1	20,767	0.00%
2021/08/18	1	91.40	4	91.15	93.90	-3	21,357	-0.01%
2021/08/17	7	90.86	5	86.00	87.50	2	21,851	0.01%
2021/08/16	0	0.00	1	89.00	90.00	-1	22,124	0.00%
2021/08/13	6.2	89.92	0	0.00	88.70	6.2	22,087	0.03%
2021/08/11	2	102.00	11	99.14	99.40	-9	22,359	-0.04%
2021/08/10	2	108.75	0	0.00	106.00	2	22,218	0.01%
2021/08/09	5	116.70	5	110.50	110.50	0	22,524	0.00%
2021/08/05	13	122.35	4	122.75	119.00	9	23,304	0.04%
2021/08/04	0	0.00	1.2	119.00	119.00	-1.2	23,153	-0.01%
2021/08/03	5	115.50	5	115.00	115.00	0	23,457	0.00%
2021/08/02	1	112.50	7	114.43	115.50	-6	24,052	-0.02%
2021/07/29	2	110.00	2	109.50	111.50	0	25,113	0.00%
2021/07/28	4	110.38	1.1	109.77	108.00	2.9	25,710	0.01%
2021/07/27	4	118.00	2	119.50	115.00	2	26,625	0.01%
2021/07/23	3	117.00	1	117.00	117.00	2	28,578	0.01%
2021/07/22	0	0.00	3	115.83	120.00	-3	28,908	-0.01%
2021/07/21	3	112.83	4	110.50	111.50	-1	29,083	0.00%
2021/07/20	0	0.00	11	116.50	115.50	-11	29,793	-0.04%
2021/07/16	10	121.95	0	0.00	120.00	10	31,287	0.03%
2021/07/15	3	119.33	1	120.00	119.50	2	32,162	0.01%
2021/07/14	0	0.00	2	119.50	118.50	-2	32,502	-0.01%
2021/07/13	0	0.00	1	124.00	118.00	-1	32,438	0.00%
2021/07/12	1	124.50	1	126.50	122.00	0	32,200	0.00%
2021/07/09	3	123.33	1	123.00	123.00	2	31,895	0.01%
2021/07/08	2	125.50	12	126.00	126.00	-10	31,793	-0.03%
2021/07/07	11.1	126.53	7	126.50	125.50	4.1	31,619	0.01%
2021/07/06	7	125.21	24	127.10	124.50	-17	30,890	-0.06%
2021/07/05	0	0.00	4.2	123.00	123.00	-4.2	29,864	-0.01%
2021/07/02	8	108.56	7	109.36	112.00	1	29,796	0.00%
2021/07/01	2	107.50	0	0.00	106.50	2	29,695	0.01%
2021/06/30	6	107.83	13.1	110.02	111.50	-7.1	29,394	-0.02%
2021/06/29	6	112.17	13.1	111.40	109.50	-7.1	29,078	-0.02%
2021/06/28	10	106.35	19.1	108.75	110.50	-9.1	28,318	-0.03%
2021/06/25	3.1	101.21	3	101.67	101.00	0.1	27,372	0.00%
2021/06/24	7	98.83	0	0.00	98.60	7	27,047	0.03%
2021/06/23	3	100.47	10	97.88	100.50	-7	26,874	-0.03%
2021/06/22	1	95.00	0	0.00	94.00	1	26,459	0.00%
2021/06/21	8	97.39	2	96.75	96.30	6	26,334	0.02%
2021/06/18	2	100.75	1	100.00	100.00	1	26,205	0.00%
2021/06/17	1	101.00	0	0.00	101.50	1	26,145	0.00%
2021/06/16	16	100.13	1	99.40	99.00	15	26,121	0.06%
2021/06/15	5	101.00	13	101.69	102.00	-8	26,036	-0.03%
2021/06/11	7	100.24	10	99.20	97.70	-3	25,849	-0.01%
2021/06/10	3	99.50	2	101.49	99.50	1	25,768	0.00%
2021/06/09	6	99.10	2	101.00	100.00	4	25,680	0.02%
2021/06/08	0	99.20	0	0.00	99.60	0	25,628	0.00%
2021/06/07	2	101.30	2	98.50	99.60	0	25,567	0.00%
2021/06/04	2	102.00	3	104.67	102.00	-1	25,445	0.00%
2021/06/03	0	0.00	1	101.50	101.50	-1	25,198	0.00%
2021/06/02	2	99.90	0	0.00	100.50	2	25,134	0.01%
2021/06/01	5.3	105.92	14	107.57	105.00	-8.7	24,904	-0.04%
2021/05/31	14	101.96	4	102.38	102.50	10	24,371	0.04%
2021/05/28	0	0.00	3	102.33	101.00	-3	24,291	-0.01%
2021/05/27	1	99.50	1	102.00	98.80	0	24,169	0.00%
2021/05/26	4	98.98	1.3	102.08	98.20	2.7	23,954	0.01%
2021/05/25	2	100.25	3	99.13	102.00	-1	23,566	0.00%
2021/05/24	1	94.00	2	91.30	93.00	-1	23,702	0.00%
2021/05/21	2	87.10	0	0.00	87.50	2	23,717	0.01%
2021/05/20	9	86.09	1	85.30	85.50	8	23,725	0.03%
2021/05/19	12	89.77	3	88.80	89.60	9	23,864	0.04%
2021/05/17	22	78.55	11	83.00	77.60	11	23,441	0.05%
2021/05/14	1	88.40	0	0.00	86.00	1	22,999	0.00%
2021/05/13	1.2	85.04	0	0.00	84.10	1.2	22,681	0.01%
2021/05/12	3.2	88.09	0	0.00	86.50	3.2	22,141	0.01%
2021/05/11	1	95.90	0	0.00	95.90	1	21,576	0.00%
2021/05/10	0	0.00	1	113.50	106.50	-1	21,130	0.00%
2021/05/07	2	107.25	1	111.50	111.50	1	20,493	0.00%
2021/05/06	7	103.29	2	106.75	103.00	5	19,876	0.03%
2021/05/05	2	103.50	1	109.00	102.50	1	19,284	0.01%
2021/05/04	13	114.92	9	120.00	113.00	4	18,703	0.02%
2021/05/03	10	122.10	11	123.18	121.00	-1	17,606	-0.01%
2021/04/29	5	109.60	19	114.89	121.00	-14	16,150	-0.09%
2021/04/28	15	113.30	7	113.00	110.00	8	15,344	0.05%
2021/04/27	18	112.17	3	111.67	109.50	15	14,764	0.10%
2021/04/26	2	108.25	17.4	111.95	113.50	-15.4	14,185	-0.11%
2021/04/23	1	99.20	39	99.27	103.50	-38	13,245	-0.29%
2021/04/22	33	96.43	4	100.03	94.50	29	12,648	0.23%
2021/04/21	3	94.47	14	94.01	99.10	-11	11,610	-0.09%
2021/04/20	2	91.30	17.4	90.71	90.10	-15.4	10,594	-0.15%
2021/04/19	10	86.85	2	87.50	88.30	8	10,250	0.08%
2021/04/16	0	0.00	5	86.60	86.70	-5	10,423	-0.05%
2021/04/14	3.1	81.50	0	0.00	81.80	3.1	10,284	0.03%
2021/04/09	0	0.00	2	86.30	85.90	-2	10,100	-0.02%
2021/04/08	0.3	86.53	30	85.75	85.30	-29.7	10,032	-0.30%
2021/04/07	38.2	88.63	2	87.00	87.00	36.2	9,930	0.36%
2021/04/01	1	86.00	0	0.00	85.90	1	9,868	0.01%
2021/03/31	1	86.70	3	86.57	85.80	-2	9,824	-0.02%
2021/03/25	0	0.00	1	80.50	80.40	-1	9,733	-0.01%
2021/03/22	2	81.30	0	0.00	81.00	2	9,870	0.02%
2021/03/15	6	81.32	1	81.70	81.30	5	10,764	0.05%
2021/03/12	1.1	82.08	1	81.80	82.00	0.1	10,952	0.00%
2021/03/11	1	82.00	0	0.00	82.50	1	11,268	0.01%
2021/03/10	1	82.50	0	0.00	80.70	1	11,828	0.01%
2021/03/09	1	80.90	0	0.00	81.50	1	12,144	0.01%
2021/03/08	1	82.20	10	80.90	79.80	-9	13,341	-0.07%
2021/03/05	20	79.24	8	80.01	79.00	12	13,843	0.09%
2021/03/04	13	80.67	5	81.10	80.30	8	13,814	0.06%
2021/03/02	4	85.83	1	84.10	83.50	3	13,673	0.02%
2021/02/25	2	89.25	2	86.50	86.10	0	13,406	0.00%
2021/02/24	11	89.86	7	88.90	87.80	4	13,151	0.03%
2021/02/23	2	84.00	32	86.06	86.70	-30	12,341	-0.24%
2021/02/22	0	0.00	1	83.50	82.00	-1	11,843	-0.01%
2021/02/19	2	81.70	0.5	79.70	79.60	1.5	11,600	0.01%
2021/02/18	1	76.80	3	77.67	77.50	-2	11,299	-0.02%
2021/02/17	2	75.00	21	74.00	75.20	-19	11,009	-0.17%
2021/02/04	5	73.30	42	74.26	73.00	-37	10,839	-0.34%
2021/02/03	2	71.90	12	72.24	71.50	-10	10,674	-0.09%
2021/02/02	1	71.50	22	72.00	71.30	-21	10,735	-0.20%
2021/02/01	10	69.20	10	71.30	71.20	0	10,758	0.00%
2021/01/29	42	69.54	1	69.20	69.50	41	10,757	0.38%
2021/01/28	30	70.45	0	0.00	70.10	30	10,723	0.28%
2021/01/26	0	0.00	1	72.40	72.40	-1	10,631	-0.01%
2021/01/25	12	69.48	12	70.26	72.30	0	10,523	0.00%
2021/01/22	0	0.00	9	69.36	70.80	-9	10,449	-0.09%
2021/01/21	9	68.78	0	0.00	69.00	9	10,419	0.09%
2021/01/19	4	71.28	3	71.87	71.10	1	10,298	0.01%
2021/01/18	18	69.84	15	70.67	71.00	3	10,260	0.03%
2021/01/15	0	0.00	6	74.03	72.80	-6	10,178	-0.06%
2021/01/14	13	75.21	32	74.93	75.00	-19	10,086	-0.19%
2021/01/13	1	74.30	7	74.83	74.40	-6	9,993	-0.06%
2021/01/12	10	74.50	14	75.81	74.00	-4	9,929	-0.04%
2021/01/11	11.5	75.42	36	75.99	75.20	-24.5	9,768	-0.25%
2021/01/08	17	71.69	12	72.21	72.30	5	9,356	0.05%
2021/01/07	21	71.17	60	71.90	71.80	-39	9,348	-0.42%
2021/01/06	69	70.83	30	71.30	70.90	39	9,419	0.41%
2021/01/05	23	72.24	8	73.48	72.00	15	9,347	0.16%
2021/01/04	20	72.35	4	73.55	72.80	16	9,352	0.17%
2020/12/31	14	73.16	1	74.60	73.00	13	9,327	0.14%
2020/12/30	4	73.68	4	73.45	73.60	0	9,341	0.00%
2020/12/29	2	75.05	1	73.70	73.70	1	9,427	0.01%
2020/12/28	2	74.85	1	75.80	75.40	1	9,278	0.01%
2020/12/24	1	72.00	4	73.25	73.30	-3	8,889	-0.03%
2020/12/23	0	0.00	83	70.49	72.10	-83	8,725	-0.95%
2020/12/22	73	70.22	17	71.31	68.90	56	8,637	0.65%
2020/12/21	60	70.05	96	70.57	71.20	-36	8,554	-0.42%
2020/12/18	34	70.57	16	71.85	70.50	18	8,478	0.21%
2020/12/17	32	71.50	53	71.64	71.70	-21	8,411	-0.25%
2020/12/16	61	71.02	65	71.79	71.10	-4	8,352	-0.05%
2020/12/15	115	71.79	21	71.70	69.70	94	8,300	1.13%	大買/
2020/12/14	5	74.90	0	0.00	74.90	5	8,106	0.06%
2020/12/11	4	74.05	5	75.10	75.10	-1	8,011	-0.01%
2020/12/10	6	75.77	4	76.75	74.70	2	7,749	0.03%
2020/12/09	12	76.48	27	76.85	76.30	-15	7,503	-0.20%
2020/12/08	23	73.91	3	74.60	75.00	20	7,138	0.28%
2020/12/07	6	75.37	7	75.43	74.50	-1	6,914	-0.01%
2020/12/04	7	74.81	44.5	75.86	74.30	-37.5	6,522	-0.57%
2020/12/03	15	72.14	9	72.60	72.20	6	5,881	0.10%
2020/12/02	14	70.81	13	70.82	72.70	1	5,464	0.02%
2020/12/01	1	66.00	159	64.35	67.10	-158	4,158	-3.80%	大賣/鉅額交易
2020/11/30	22	61.42	0	0.00	61.00	22	3,549	0.62%
2020/11/27	0	0.00	10	62.30	61.40	-10	3,496	-0.29%
2020/11/26	5	59.70	0	0.00	61.30	5	3,410	0.15%
2020/11/25	40	59.73	2	60.50	59.40	38	3,310	1.15%
2020/11/24	70	60.79	75	62.09	60.50	-5	3,242	-0.15%
2020/11/23	0	0.00	30	60.97	61.00	-30	3,131	-0.96%
2020/11/20	110	60.04	27	59.98	59.70	83	3,028	2.74%	大買/
2020/11/19	10	58.80	0	0.00	59.40	10	2,970	0.34%
2020/11/18	15	59.90	22	59.60	59.20	-7	2,950	-0.24%
2020/11/17	9	59.88	3	60.00	59.50	6	2,927	0.20%
2020/11/16	1	58.50	1	58.50	58.40	0	2,838	0.00%
2020/11/11	2	57.85	0	0.00	57.70	2	2,978	0.07%
2020/11/10	5	59.00	1	58.70	58.60	4	2,951	0.14%
2020/11/09	0	0.00	10	58.60	58.60	-10	2,893	-0.35%
2020/11/06	0	0.00	1	57.00	58.00	-1	2,928	-0.03%
2020/11/05	0	0.00	1	56.40	56.40	-1	2,904	-0.03%
2020/11/04	1	56.00	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	1	56.00	56.20	-1	2,948	-0.03%
2020/10/30	6	55.18	0	0.00	55.00	6	3,009	0.20%
2020/10/28	1.2	56.67	0	0.00	56.00	1.2	3,170	0.04%
2020/10/27	0	0.00	1	57.30	56.90	-1	3,231	-0.03%
2020/10/21	1	57.60	0	0.00	57.60	1	3,376	0.03%
2020/10/15	1	58.50	10	58.61	57.80	-9	3,566	-0.25%
2020/10/14	19	60.17	1	59.30	59.30	18	3,564	0.51%
2020/10/13	2	59.10	6	58.80	59.20	-4	3,506	-0.11%
2020/10/12	1	58.60	7	58.73	59.10	-6	3,571	-0.17%
2020/10/07	2	58.80	1	58.30	58.40	1	3,725	0.03%
2020/10/06	11	56.63	15.5	57.42	58.00	-4.5	3,742	-0.12%
2020/09/30	0	0.00	1	54.70	55.00	-1	3,866	-0.03%
2020/09/23	2	55.20	0	0.00	55.20	2	4,440	0.05%
2020/09/22	0	0.00	3	56.50	56.10	-3	4,527	-0.07%
2020/09/18	1	57.20	1	56.80	56.80	0	4,533	0.00%
2020/09/09	0	0.00	1	53.90	53.70	-1	4,490	-0.02%
2020/09/04	0	0.00	1	54.40	54.50	-1	4,711	-0.02%
2020/09/03	0	0.00	1	54.10	54.10	-1	4,775	-0.02%
2020/09/02	1	53.50	0	0.00	53.50	1	5,075	0.02%
2020/08/31	1.2	52.10	0	0.00	52.00	1.2	5,453	0.02%
2020/08/28	1	52.30	2	52.80	52.30	-1	5,587	-0.02%
2020/08/27	0	0.00	30	53.70	53.10	-30	5,621	-0.53%
2020/08/26	1	52.90	0	0.00	52.90	1	5,638	0.02%
2020/08/25	1	53.20	79	53.28	53.20	-78	5,665	-1.38%
2020/08/20	114	50.51	0	0.00	50.70	114	5,776	1.97%	大買/鉅額交易
2020/08/19	2	54.15	0	0.00	53.70	2	5,740	0.03%
2020/08/18	2	55.85	0	0.00	55.90	2	5,714	0.04%
2020/08/17	0	0.00	5	56.98	56.60	-5	6,043	-0.08%
2020/08/14	2	55.00	1	54.90	55.10	1	6,014	0.02%
2020/08/13	1	55.80	0	0.00	55.70	1	6,023	0.02%
2020/08/12	7.1	55.43	0	0.00	56.50	7.1	6,058	0.12%
2020/08/11	1	57.50	0	0.00	57.50	1	6,016	0.02%
2020/08/06	1	59.00	0	0.00	58.90	1	6,229	0.02%
2020/08/05	0	0.00	0.5	59.30	59.30	-0.5	6,444	-0.01%
2020/08/04	9.2	57.97	0	0.00	58.30	9.2	6,571	0.14%
2020/08/03	0	0.00	1	60.60	60.30	-1	6,585	-0.02%
2020/07/31	6	60.87	0	0.00	60.80	6	6,608	0.09%
2020/07/28	0	0.00	38	57.36	56.70	-38	6,793	-0.56%
2020/07/27	6	59.30	3	59.30	59.40	3	6,883	0.04%
2020/07/24	38	60.70	0	0.00	60.50	38	6,941	0.55%
2020/07/23	0	0.00	4	60.73	61.80	-4	6,936	-0.06%
2020/07/22	1	60.30	0	0.00	60.30	1	6,982	0.01%
2020/07/20	0.3	60.20	0	0.00	60.00	0.3	7,406	0.00%
2020/07/16	0	0.00	2	62.00	61.80	-2	8,100	-0.02%
2020/07/15	10	63.00	10	62.60	61.50	0	8,136	0.00%
2020/07/09	0	0.00	10	62.00	61.60	-10	8,315	-0.12%
2020/07/08	5	60.90	1	61.20	61.30	4	8,251	0.05%
2020/07/07	14	61.21	8	61.19	61.00	6	8,337	0.07%
2020/07/06	5	60.50	0	0.00	60.30	5	8,464	0.06%
2020/07/02	0	0.00	3	60.47	60.60	-3	8,867	-0.03%
2020/06/29	2	56.40	0	0.00	56.90	2	9,208	0.02%
2020/06/18	0	0.00	6	57.00	57.70	-6	10,100	-0.06%
2020/06/17	1	57.60	0	0.00	57.60	1	10,167	0.01%
2020/06/16	0	0.00	5	58.00	58.10	-5	10,407	-0.05%
2020/06/15	0	0.00	5	57.80	57.00	-5	10,527	-0.05%
2020/06/12	12	56.10	2	56.90	58.00	10	10,878	0.09%
2020/06/11	3.1	58.10	0	0.00	57.70	3.1	11,071	0.03%
2020/06/10	2	60.50	3	60.70	60.90	-1	11,061	-0.01%
2020/06/09	27	61.87	19	61.35	60.90	8	11,172	0.07%
2020/06/08	3	58.73	48	59.40	59.10	-45	11,054	-0.41%
2020/06/05	25	59.21	65	59.40	59.00	-40	11,014	-0.36%
2020/06/04	26	57.58	9	57.40	57.70	17	10,924	0.16%
2020/06/03	0	0.00	1	56.60	56.60	-1	10,936	-0.01%
2020/05/28	0	0.00	10	57.50	55.50	-10	11,401	-0.09%
2020/05/27	2	56.70	0	0.00	56.40	2	11,431	0.02%
2020/05/26	0	0.00	1	56.10	56.00	-1	11,554	-0.01%
2020/05/25	30	56.03	9	55.93	56.00	21	11,550	0.18%
2020/05/22	29	56.94	22	57.03	56.90	7	11,550	0.06%
2020/05/19	2	53.50	1	52.80	53.80	1	11,286	0.01%
2020/05/18	0.1	52.50	0	0.00	51.90	0.1	11,323	0.00%
2020/05/15	4	52.68	0	0.00	51.70	4	11,448	0.03%
2020/05/14	1	52.70	0	0.00	52.70	1	11,664	0.01%
2020/05/13	21	53.48	10	53.40	54.00	11	11,683	0.09%
2020/05/12	21	53.59	0	0.00	53.40	21	11,704	0.18%
2020/05/11	3	58.00	9	58.30	57.20	-6	11,743	-0.05%
2020/05/08	9	57.70	85	58.10	58.10	-76	11,699	-0.65%
2020/05/07	0	0.00	1	57.10	56.90	-1	11,649	-0.01%
2020/05/06	13	57.80	13	57.40	56.80	0	11,693	0.00%
2020/05/05	0	0.00	1	58.00	57.40	-1	11,743	-0.01%
2020/05/04	1	57.20	0	0.00	57.20	1	11,784	0.01%
2020/04/30	1	57.30	23	57.57	57.20	-22	11,807	-0.19%
2020/04/29	21	56.39	0	0.00	56.20	21	11,813	0.18%
2020/04/28	3	57.30	3	57.10	56.70	0	11,869	0.00%
2020/04/27	3	56.93	10	56.90	57.20	-7	11,965	-0.06%
2020/04/24	0	0.00	21	57.33	56.50	-21	11,927	-0.18%
2020/04/23	20	55.08	10	55.10	55.70	10	11,683	0.09%
2020/04/22	77	55.01	29	54.85	55.00	48	11,628	0.41%
2020/04/21	23	56.89	19	57.36	56.10	4	11,493	0.03%
2020/04/20	13	53.14	33	54.06	53.90	-20	11,038	-0.18%
2020/04/17	11	53.80	73.3	54.01	52.90	-62.3	11,337	-0.55%
2020/04/16	15	53.00	18	52.82	52.80	-3	11,336	-0.03%
2020/04/15	29	53.20	287	53.35	52.90	-258	11,646	-2.22%	大賣/鉅額交易
2020/04/14	15	51.67	10	51.80	51.00	5	11,872	0.04%
2020/04/13	0	0.00	50	51.66	51.00	-50	11,844	-0.42%
2020/04/10	1	52.00	3	52.40	52.00	-2	11,795	-0.02%
2020/04/09	23	51.54	33	52.15	51.50	-10	11,748	-0.09%
2020/04/08	10	49.00	62.3	50.79	50.90	-52.3	11,626	-0.45%
2020/04/07	10	48.70	47.3	48.97	49.35	-37.3	11,433	-0.33%
2020/04/06	3	45.60	81	46.16	46.60	-78	11,170	-0.70%
2020/04/01	1.2	42.25	0	0.00	42.40	1.2	11,199	0.01%
2020/03/31	21.3	41.74	0	0.00	41.75	21.3	11,102	0.19%
2020/03/30	0.2	43.60	2	41.65	43.15	-1.8	11,009	-0.02%
2020/03/27	4	46.76	13	46.85	45.55	-9	10,912	-0.08%
2020/03/25	10	45.41	66	44.65	45.75	-56	10,848	-0.52%
2020/03/24	5	40.10	20	41.20	41.60	-15	10,947	-0.14%
2020/03/23	31	38.25	0	0.00	38.20	31	10,985	0.28%
2020/03/20	104.2	41.03	11	41.35	42.30	93.2	11,089	0.84%	大買/
2020/03/19	130	40.57	0	0.00	39.35	130	11,195	1.16%	大買/鉅額交易
2020/03/18	101	44.29	10	46.55	43.70	91	11,306	0.80%	大買/
2020/03/17	336	48.56	5	51.70	48.55	331	11,085	2.99%	大買/鉅額交易
2020/03/16	25	54.76	0	0.00	53.90	25	11,159	0.22%
2020/03/13	21	55.50	20	58.20	58.20	1	11,342	0.01%
2020/03/12	18	63.59	0	0.00	61.40	18	11,280	0.16%
2020/03/11	0	0.00	6	68.80	67.30	-6	11,172	-0.05%
2020/03/10	11	67.73	10	69.30	70.20	1	11,095	0.01%
2020/03/09	36	70.97	0	0.00	69.20	36	10,922	0.33%
2020/03/05	3	73.63	43	72.33	73.50	-40	10,585	-0.38%
2020/03/04	6	69.62	0	0.00	69.50	6	10,336	0.06%
2020/03/03	0	0.00	5	69.30	70.00	-5	10,290	-0.05%
2020/03/02	15	66.63	0	0.00	66.10	15	10,160	0.15%
2020/02/27	30	67.30	5	70.40	67.20	25	10,060	0.25%
2020/02/25	5	70.96	0	0.00	72.30	5	9,851	0.05%
2020/02/24	0	0.00	0	72.00	71.70	0	9,777	0.00%
2020/02/21	1	72.20	0	0.00	71.70	1	9,756	0.01%
2020/02/18	1	73.00	2	73.05	71.30	-1	9,716	-0.01%
2020/02/17	3	75.27	2	77.00	74.20	1	9,582	0.01%
2020/02/12	0	0.00	3	75.53	75.20	-3	9,328	-0.03%
2020/02/11	1	73.20	0	0.00	73.90	1	9,049	0.01%
2020/02/10	1	72.70	0	0.00	72.20	1	8,942	0.01%
2020/02/07	0	0.00	13	74.11	72.20	-13	8,887	-0.15%
2020/02/06	10	75.00	10	74.60	74.60	0	8,852	0.00%
2020/02/05	0	0.00	0	74.10	74.00	0	8,722	0.00%
2020/02/03	15	66.70	0	0.00	71.60	15	8,433	0.18%
2020/01/30	2	70.60	0	0.00	69.00	2	8,099	0.02%
2020/01/20	0	0.00	1	76.00	76.00	-1	7,900	-0.01%
2020/01/17	10	76.00	16	75.86	75.10	-6	7,801	-0.08%
2020/01/16	0	0.00	10	75.20	74.90	-10	7,684	-0.13%
2020/01/15	1	74.20	3	75.43	74.20	-2	7,576	-0.03%
2020/01/14	0	0.00	2	75.55	75.90	-2	7,470	-0.03%
2020/01/13	2	75.40	5	75.16	76.00	-3	7,378	-0.04%
2020/01/10	0	0.00	6	72.50	73.00	-6	6,952	-0.09%
2020/01/09	4	71.50	12	73.25	71.20	-8	6,765	-0.12%
2020/01/08	41	71.46	37	71.02	71.40	4	6,350	0.06%
2020/01/07	1	69.00	20	66.90	69.10	-19	5,876	-0.32%
2020/01/02	1	70.40	0	0.00	70.30	1	5,568	0.02%
2019/12/31	1	68.20	1	68.60	68.70	0	5,353	0.00%
2019/12/30	11	68.62	1	68.40	68.30	10	5,289	0.19%
2019/12/27	0	0.00	2	71.60	70.40	-2	5,192	-0.04%
2019/12/25	0	0.00	2	69.70	69.60	-2	4,828	-0.04%
2019/12/24	1	69.20	1	67.20	69.50	0	4,736	0.00%
2019/12/23	0	0.00	8.2	69.24	66.80	-8.2	4,598	-0.18%
2019/12/20	8	69.80	0	0.00	68.50	8	4,461	0.18%
2019/12/19	23	68.10	24	68.14	68.20	-1	4,320	-0.02%
2019/12/18	1	67.00	0	0.00	66.80	1	4,084	0.02%
2019/12/17	12	68.71	11	68.87	68.10	1	3,910	0.03%
2019/12/16	17	65.56	12	66.69	67.80	5	3,704	0.13%
2019/12/13	1	62.30	7	63.13	63.40	-6	3,368	-0.18%
2019/12/12	1	61.80	1	62.20	61.50	0	3,135	0.00%
2019/12/11	4	61.10	4	61.20	61.50	0	2,982	0.00%
2019/12/10	4	57.43	8	58.58	59.20	-4	2,629	-0.15%
2019/12/09	5	54.00	259	55.38	56.00	-254	2,321	-10.94%	大賣/鉅額交易
2019/12/06	22	53.36	72	54.42	54.00	-50	2,192	-2.28%
2019/12/05	0	0.00	103	52.96	53.00	-103	2,100	-4.90%	大賣/鉅額交易
2019/12/03	50	51.16	0	0.00	51.30	50	2,138	2.34%
2019/12/02	4	50.78	0	0.00	50.60	4	2,157	0.19%
2019/11/29	0	0.00	1	51.60	51.80	-1	2,189	-0.05%
2019/11/28	0	0.00	1	52.00	52.00	-1	2,266	-0.04%
2019/11/27	0	0.00	3	52.10	52.50	-3	2,271	-0.13%
2019/11/25	2	52.45	0	0.00	51.80	2	2,272	0.09%
2019/11/21	0	0.00	1	52.80	52.70	-1	2,278	-0.04%
2019/11/20	60	53.28	60	54.65	52.90	0	2,283	0.00%
2019/11/19	0	0.00	1	54.30	54.30	-1	2,248	-0.04%
2019/11/18	3	54.27	8	53.86	53.90	-5	2,203	-0.23%
2019/11/15	0	0.00	24	52.17	52.00	-24	2,119	-1.13%
2019/11/14	1	52.80	134	52.37	51.70	-133	2,109	-6.30%	大賣/鉅額交易
2019/11/13	4	53.30	3	53.57	53.80	1	2,070	0.05%
2019/11/12	68	53.00	67	54.22	52.90	1	2,028	0.05%
2019/11/11	1	53.60	0	0.00	52.60	1	1,916	0.05%
2019/11/06	1	52.50	0	0.00	52.20	1	1,835	0.05%
2019/11/05	0	0.00	10	52.63	52.70	-10	1,828	-0.55%
2019/11/04	2	51.10	0	0.00	50.70	2	1,803	0.11%
2019/11/01	10	50.05	0	0.00	50.00	10	1,839	0.54%
2019/10/25	15	50.90	1	50.90	50.90	14	2,267	0.62%
2019/10/24	0	0.00	1	50.90	51.10	-1	2,319	-0.04%
2019/10/23	10	50.95	0	0.00	50.90	10	2,439	0.41%
2019/10/22	20	51.10	0	0.00	51.10	20	2,589	0.77%
2019/10/21	1	51.10	0	0.00	51.50	1	2,753	0.04%
2019/10/17	5	49.20	2	49.40	49.25	3	2,830	0.11%
2019/10/16	76	49.73	1	49.60	49.35	75	2,913	2.57%
2019/10/14	2	49.45	5	49.10	49.15	-3	3,083	-0.10%
2019/10/09	25	49.14	2	49.10	48.70	23	3,202	0.72%
2019/10/08	108	49.35	10	49.58	49.70	98	3,320	2.95%	大買/
2019/10/04	0	0.00	2	50.20	49.95	-2	3,506	-0.06%
2019/10/03	0	0.00	1	50.00	49.95	-1	3,701	-0.03%
2019/10/02	1	50.40	1	50.60	50.40	0	3,786	0.00%
2019/09/27	23	50.40	10	50.20	50.30	13	3,941	0.33%
2019/09/26	31	51.60	0	0.00	51.30	31	3,934	0.79%
2019/09/25	115	52.09	5	52.40	51.30	110	3,947	2.79%	大買/鉅額交易
2019/09/24	130	53.27	15	53.63	52.40	115	3,948	2.91%	大買/鉅額交易
2019/09/23	0	0.00	1	53.40	53.40	-1	3,874	-0.03%
2019/09/19	2	52.20	0	0.00	51.80	2	3,944	0.05%
2019/09/18	1	52.30	5	52.80	52.40	-4	3,966	-0.10%
2019/09/17	0	0.00	2	52.10	52.60	-2	4,049	-0.05%
2019/09/12	5	51.60	0	0.00	51.60	5	4,059	0.12%
2019/09/05	0	0.00	6	51.63	51.80	-6	3,993	-0.15%
2019/09/04	15	51.67	0	0.00	51.30	15	3,947	0.38%
2019/09/03	3	51.63	5	52.30	51.60	-2	3,933	-0.05%
2019/09/02	5	51.10	2	50.60	52.00	3	3,881	0.08%
2019/08/23	2	49.75	0	0.00	49.60	2	3,781	0.05%
2019/08/22	0	0.00	3	49.05	48.70	-3	3,762	-0.08%
2019/08/21	6	50.08	3	49.35	49.30	3	3,767	0.08%
2019/08/20	0	0.00	1	49.70	49.75	-1	3,753	-0.03%
2019/08/15	0	0.00	6	47.82	47.65	-6	3,751	-0.16%
2019/08/14	1	48.65	0	0.00	48.40	1	3,760	0.03%
2019/08/13	0	0.00	1	47.30	47.15	-1	3,768	-0.03%
2019/08/12	3	47.35	0	0.00	47.60	3	3,817	0.08%
2019/08/05	0	0.00	1	50.50	49.20	-1	3,881	-0.03%
2019/08/02	3	50.37	0	0.00	50.30	3	3,905	0.08%
2019/08/01	0	0.00	1	53.30	53.20	-1	3,901	-0.03%
2019/07/31	1	53.30	0	0.00	52.90	1	3,919	0.03%
2019/07/30	1	53.90	0	0.00	53.30	1	3,907	0.03%
2019/07/29	2	54.70	7	54.93	55.00	-5	3,903	-0.13%
2019/07/26	5	53.00	0	0.00	53.30	5	3,932	0.13%
2019/07/25	1	53.60	0	0.00	53.70	1	3,954	0.03%
2019/07/24	2	53.20	2	53.55	52.20	0	3,949	0.00%
2019/07/23	2	52.15	2	52.90	51.70	0	3,904	0.00%
2019/07/22	0	0.00	10	50.20	51.00	-10	3,863	-0.26%
2019/07/19	0	0.00	1	50.20	50.90	-1	3,977	-0.03%
2019/07/18	1	48.90	5	50.50	49.00	-4	4,037	-0.10%
2019/07/17	15	50.53	10	50.83	50.00	5	4,124	0.12%
2019/07/16	3	50.20	0	0.00	50.10	3	4,302	0.07%
2019/07/12	0	0.00	4	52.03	52.70	-4	4,230	-0.09%
2019/07/11	0	0.00	3	51.27	51.60	-3	4,128	-0.07%
2019/07/09	0	0.00	3	50.80	49.60	-3	3,946	-0.08%
2019/07/08	5	48.95	1	49.55	48.90	4	3,761	0.11%
2019/06/26	2	46.45	0	0.00	45.80	2	3,521	0.06%
2019/06/25	2	45.00	0	0.00	44.95	2	3,433	0.06%
2019/06/24	2	45.33	8	45.44	45.65	-6	3,391	-0.18%
2019/06/21	0	0.00	1	42.95	43.60	-1	3,266	-0.03%
2019/06/19	0	0.00	5	41.65	41.95	-5	3,197	-0.16%
2019/06/18	4	41.11	0	0.00	41.00	4	3,200	0.12%
2019/06/04	0.2	40.30	0	0.00	40.10	0.2	3,234	0.01%
2019/05/28	5	42.50	0	0.00	42.50	5	3,176	0.16%
2019/05/23	1	41.55	0	0.00	41.55	1	3,153	0.03%
2019/05/21	3	41.88	3	42.30	43.25	0	3,131	0.00%
2019/05/17	1	46.25	0	0.00	43.80	1	3,091	0.03%
2019/05/08	0	0.00	2	49.83	49.75	-2	2,667	-0.07%
2019/05/07	11	49.79	1	50.60	49.90	10	2,605	0.38%
2019/05/06	2	49.58	0	0.00	49.25	2	2,536	0.08%
2019/05/03	4	51.80	0	0.00	51.80	4	2,436	0.16%
2019/05/02	0	0.00	1	50.00	50.50	-1	2,284	-0.04%
2019/04/30	0	0.00	1.2	48.74	50.00	-1.2	2,204	-0.06%
2019/04/29	0	0.00	1	47.30	47.15	-1	2,094	-0.05%
2019/04/26	0	0.00	0.3	49.60	49.75	-0.3	1,979	-0.01%
2019/04/25	1	49.95	1	50.30	50.20	0	1,844	0.00%
2019/04/19	4	43.60	6	44.18	44.40	-2	1,110	-0.18%
2019/04/16	0	0.00	3	41.60	41.75	-3	908	-0.33%
2019/04/10	0	0.00	1.1	42.75	42.65	-1.1	859	-0.13%
2019/04/08	0	0.00	3	43.57	43.70	-3	805	-0.37%
2019/03/27	0	0.00	2	39.30	40.10	-2	676	-0.30%
2019/03/26	1	39.50	0	0.00	39.30	1	671	0.15%
2019/03/22	1	40.40	1	40.00	40.15	0	672	0.00%
2019/03/20	2	39.45	1	39.60	39.50	1	650	0.15%
2019/03/19	1	39.30	10	39.30	39.30	-9	642	-1.40%
2019/02/19	0	0.00	2	44.20	43.80	-2	851	-0.23%
2019/02/13	0	0.00	1	43.80	43.80	-1	854	-0.12%
2019/01/22	0	0.00	2	41.50	41.60	-2	902	-0.22%
2019/01/21	2	42.00	0	0.00	41.55	2	911	0.22%
2018/12/20	0	0.00	3	39.23	39.10	-3	1,173	-0.26%
2018/12/11	1	40.70	0	0.00	40.70	1	1,218	0.08%
2018/12/06	1	42.40	0	0.00	42.40	1	1,226	0.08%
2018/12/05	0	0.00	1	45.55	45.55	-1	1,205	-0.08%
2018/12/04	1	45.10	0	0.00	45.30	1	1,179	0.08%
2018/12/03	0	0.00	3	41.85	43.50	-3	1,141	-0.26%
2018/11/29	0	0.00	1	42.10	41.20	-1	1,183	-0.08%
2018/11/22	1	40.50	0	0.00	40.40	1	1,161	0.09%
2018/11/01	1	38.30	0	0.00	38.50	1	1,351	0.07%
2018/10/30	1	36.35	0	0.00	36.20	1	1,394	0.07%
2018/10/26	1	35.70	0	0.00	35.15	1	1,542	0.06%
2018/10/25	3	36.35	0	0.00	35.15	3	1,525	0.20%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/09/18	0	0.00	1	50.80	51.10	-1	1,844	-0.05%
2018/09/03	1	51.00	0	0.00	50.90	1	1,918	0.05%
2018/08/29	0	0.00	1	52.70	52.70	-1	1,955	-0.05%
2018/08/28	1	53.20	1	52.40	52.40	0	1,960	0.00%
2018/08/20	5	50.40	0	0.00	48.80	5	2,126	0.24%
2018/08/13	2	51.40	0	0.00	51.80	2	2,072	0.10%
2018/08/03	3	57.10	0	0.00	57.40	3	2,102	0.14%
2018/07/23	0	0.00	1	51.60	50.40	-1	2,185	-0.05%
2018/07/20	1	54.30	0	0.00	53.20	1	2,146	0.05%
2018/07/19	7	55.61	0	0.00	54.80	7	2,117	0.33%
2018/07/13	3	58.20	0	0.00	58.20	3	2,113	0.14%
2018/07/11	1	58.20	0	0.00	58.10	1	2,141	0.05%
2018/07/06	1	65.30	0	0.00	65.10	1	2,045	0.05%
2018/07/04	1	67.00	0	0.00	66.90	1	2,071	0.05%
2018/07/03	3	67.73	0	0.00	67.00	3	2,086	0.14%
2018/06/15	1	68.00	0	0.00	67.90	1	2,125	0.05%
2018/06/14	4	68.00	5	68.62	68.10	-1	2,117	-0.05%
2018/06/13	0	0.00	4	68.80	68.50	-4	2,106	-0.19%
2018/06/06	2	67.85	2	67.55	67.30	0	2,158	0.00%
2018/06/01	4	66.73	2	67.00	66.60	2	2,258	0.09%
2018/05/31	12	66.35	2	67.75	67.60	10	2,237	0.45%
2018/05/29	0	0.00	1	63.60	63.50	-1	2,079	-0.05%
2018/05/16	4	63.55	0	0.00	63.20	4	2,142	0.19%
2018/05/14	0	0.00	2	61.50	60.70	-2	2,178	-0.09%
2018/05/11	1	63.80	0	0.00	63.20	1	2,124	0.05%
2018/05/09	0	0.00	11	62.88	63.10	-11	2,113	-0.52%
2018/05/08	2	63.95	14	66.46	63.90	-12	2,070	-0.58%
2018/05/07	4	70.10	0	0.00	70.20	4	1,905	0.21%
2018/04/30	0	0.00	2	71.70	71.90	-2	2,020	-0.10%
2018/04/27	0	0.00	9	71.09	71.20	-9	2,056	-0.44%
2018/04/26	8	70.76	2	72.65	70.70	6	2,129	0.28%
2018/04/25	2	71.70	0	0.00	72.40	2	2,195	0.09%
2018/04/24	5	71.28	0	0.00	71.90	5	2,237	0.22%
2018/04/19	1	74.10	0	0.00	74.10	1	2,265	0.04%
2018/04/18	0	0.00	2	74.20	74.20	-2	2,274	-0.09%
2018/04/17	3	74.10	0	0.00	73.90	3	2,270	0.13%
2018/04/16	1	76.80	0	0.00	75.50	1	2,289	0.04%
2018/04/13	0	0.00	4	76.40	76.40	-4	2,310	-0.17%
2018/04/12	10	76.60	0	0.00	76.60	10	2,323	0.43%
2018/04/11	10	76.51	7	76.30	76.30	3	2,342	0.13%
2018/04/09	0	0.00	1	75.60	75.60	-1	2,367	-0.04%
2018/04/03	1	75.00	0	0.00	75.00	1	2,385	0.04%
2018/03/30	0	0.00	1	75.50	75.50	-1	2,481	-0.04%
2018/03/29	2	76.05	0	0.00	75.40	2	2,649	0.08%
2018/03/28	0	0.00	1	74.80	75.20	-1	2,750	-0.04%
2018/03/26	1	75.30	0	0.00	75.00	1	2,752	0.04%
2018/03/23	2	73.55	0	0.00	73.30	2	2,733	0.07%
2018/03/22	0	74.50	0	0.00	74.50	0	2,767	0.00%
2018/03/21	2	74.80	0	0.00	74.70	2	2,787	0.07%
2018/03/16	1	75.70	0	0.00	75.70	1	2,824	0.04%
2018/03/15	1	74.50	5	75.10	75.20	-4	2,803	-0.14%
2018/03/13	8	74.50	0	0.00	76.00	8	2,840	0.28%
2018/03/09	0	0.00	10	74.45	74.50	-10	2,819	-0.35%
2018/03/08	0	0.00	2	74.40	74.20	-2	2,856	-0.07%
2018/03/06	0	0.00	2	72.10	72.00	-2	2,818	-0.07%
2018/02/27	0	0.00	2	73.80	73.50	-2	3,035	-0.07%
2018/02/23	7	73.59	1	73.30	73.10	6	3,096	0.19%
2018/02/22	6	73.40	1	73.40	73.50	5	3,250	0.15%
2018/02/21	0	0.00	1	72.80	73.90	-1	3,261	-0.03%
2018/02/12	0.3	71.60	2	71.40	71.60	-1.7	3,240	-0.05%
2018/02/09	1	71.00	0	0.00	71.00	1	3,264	0.03%
2018/02/08	2	69.50	10	70.34	70.30	-8	3,264	-0.25%
2018/02/07	0	0.00	13	70.28	69.90	-13	3,267	-0.40%
2018/02/06	8	69.16	3	68.70	68.00	5	3,273	0.15%
2018/02/05	3	70.30	2	70.20	71.20	1	3,284	0.03%
2018/02/02	3	72.10	0	0.00	72.20	3	3,343	0.09%
2018/02/01	0	0.00	3	72.50	72.50	-3	3,531	-0.08%
2018/01/31	0.2	72.10	0	0.00	71.90	0.2	3,586	0.01%
2018/01/29	3	72.30	4	72.45	72.50	-1	3,649	-0.03%
2018/01/19	5	73.40	5	74.68	74.90	0	3,738	0.00%
2018/01/18	2	73.60	5	73.50	73.20	-3	3,715	-0.08%
2018/01/17	2	72.30	5	73.00	72.50	-3	3,712	-0.08%
2018/01/11	7	71.51	0	0.00	71.30	7	3,846	0.18%
2018/01/10	5	71.10	0	0.00	71.00	5	3,946	0.13%
2018/01/09	0	0.00	36	73.51	73.20	-36	4,239	-0.85%
2018/01/08	5	72.84	0	0.00	72.60	5	4,269	0.12%
2018/01/05	1	73.70	0	0.00	73.60	1	4,330	0.02%
2018/01/04	1	73.80	0	0.00	74.00	1	4,354	0.02%
2018/01/03	0	0.00	1	73.90	73.80	-1	4,397	-0.02%
2018/01/02	1	71.80	0	0.00	71.80	1	4,545	0.02%