松翰 (5471)-台新-三民券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
52.0
漲跌
▲0.2
漲幅
+0.39%
成交量
311張
產業
上市半導體類股
636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

松翰 (5471)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/05/21	10	52.00	0	0.00	52.00	10	545	1.83%
2024/05/03	5	51.00	0	0.00	50.80	5	543	0.92%
2024/04/29	3	50.80	0	0.00	50.80	3	557	0.54%
2024/04/24	0	0.00	1	50.10	50.10	-1	561	-0.18%
2024/04/22	1	48.95	0	0.00	48.95	1	574	0.17%
2024/04/17	0	0.00	11	51.71	51.70	-11	568	-1.93%
2024/04/11	1	54.00	0	0.00	53.50	1	563	0.18%
2024/04/10	0	0.00	16	54.41	55.10	-16	562	-2.84%
2024/04/03	0	0.00	1	54.60	54.60	-1	559	-0.18%
2024/04/01	5	52.40	0	0.00	54.90	5	583	0.86%
2024/03/29	1	53.00	0	0.00	52.80	1	555	0.18%
2024/03/28	13	53.56	2	54.40	53.70	11	547	2.01%
2024/03/27	6	53.30	3	52.83	54.10	3	493	0.61%
2024/03/22	35	49.33	5	49.30	49.30	30	429	6.99%
2024/03/21	89	49.49	5	49.49	49.75	84	435	19.30%
2024/03/20	30	48.83	1	48.85	48.80	29	440	6.58%
2024/03/19	11	48.25	0	0.00	48.25	11	449	2.44%
2024/03/18	2	48.30	1	48.70	48.70	1	453	0.22%
2024/03/13	21.2	50.13	0	0.00	49.65	21.2	466	4.54%
2024/03/08	5	51.04	1	51.20	50.20	4	486	0.82%
2024/03/07	80	51.44	6	51.33	51.00	74	497	14.87%
2024/03/06	20	52.53	0	0.00	52.40	20	503	3.97%
2024/03/05	30	51.97	0	0.00	52.30	30	523	5.74%
2024/02/27	6	53.80	1.2	54.05	54.10	4.8	630	0.76%
2024/02/22	1	53.20	0	0.00	53.40	1	898	0.11%
2024/02/21	0	0.00	1	53.50	53.70	-1	947	-0.11%
2024/02/19	1	52.90	0	0.00	53.30	1	951	0.11%
2024/02/15	0	0.00	1	51.70	51.50	-1	966	-0.10%
2024/02/01	10	52.90	0	0.00	52.80	10	973	1.03%
2024/01/30	0	0.00	2	53.20	52.70	-2	983	-0.20%
2024/01/26	0	54.80	0	0.00	54.50	0	988	0.00%
2024/01/23	0	0.00	3	54.00	54.10	-3	989	-0.30%
2024/01/18	0	0.00	0	52.60	52.90	0	995	0.00%
2024/01/17	0	52.70	0	0.00	52.10	0	1,005	0.00%
2024/01/15	0	0.00	3	54.70	54.70	-3	1,008	-0.30%
2024/01/10	0	0.00	2	54.70	54.60	-2	1,031	-0.19%
2023/12/28	3.2	57.78	2	57.20	57.80	1.2	1,014	0.12%
2023/12/26	1.5	55.70	0	0.00	55.60	1.5	976	0.15%
2023/12/22	0	0.00	1	54.30	55.00	-1	989	-0.10%
2023/12/20	0	0.00	1	54.80	54.70	-1	979	-0.10%
2023/12/19	0	0.00	10	55.17	55.20	-10	975	-1.03%
2023/12/08	0	0.00	5	56.40	56.70	-5	920	-0.54%
2023/12/07	5	55.60	0	0.00	55.40	5	908	0.55%
2023/12/05	3	55.90	2	56.25	55.90	1	891	0.11%
2023/11/30	0	0.00	10	57.30	56.90	-10	844	-1.18%
2023/11/29	23	57.87	6	58.35	58.00	17	824	2.06%
2023/11/28	7	58.33	2	58.15	58.50	5	799	0.63%
2023/11/27	0	0.00	8	56.59	56.50	-8	762	-1.05%
2023/11/22	6	57.52	6	57.85	57.80	0	624	0.00%
2023/11/21	1	54.60	2	54.55	55.00	-1	478	-0.21%
2023/11/20	1	51.30	10	51.98	53.90	-9	415	-2.16%
2023/11/17	0	0.00	4	50.55	50.60	-4	362	-1.10%
2023/11/16	0	0.00	3	49.85	49.85	-3	357	-0.84%
2023/11/15	1	50.00	0	0.00	50.30	1	353	0.28%
2023/11/13	2	48.15	0	0.00	48.85	2	335	0.60%
2023/11/10	2	48.05	0	0.00	48.00	2	336	0.59%
2023/11/06	0	0.00	1	49.00	49.65	-1	329	-0.30%
2023/11/03	0	0.00	7	48.69	48.45	-7	327	-2.14%
2023/11/02	0	0.00	1	49.10	49.00	-1	325	-0.31%
2023/10/27	2	49.00	0	0.00	48.10	2	316	0.63%
2023/10/26	0	0.00	1	48.60	48.55	-1	316	-0.32%
2023/10/25	1	48.85	3	48.73	49.15	-2	314	-0.64%
2023/10/24	3	48.53	2	48.40	47.95	1	305	0.33%
2023/10/23	2	48.15	0	0.00	48.25	2	300	0.67%
2023/10/17	0	0.00	2	47.60	47.65	-2	294	-0.68%
2023/10/13	2	47.08	0	0.00	46.95	2	309	0.65%
2023/10/02	1.4	46.18	0	0.00	46.15	1.4	317	0.43%
2023/09/25	2	45.00	0	0.00	44.80	2	302	0.66%
2023/09/21	2	45.00	0	0.00	44.90	2	302	0.66%
2023/09/19	2	46.30	0	0.00	46.30	2	303	0.66%
2023/09/18	0	0.00	2	46.90	47.00	-2	302	-0.66%
2023/09/15	1	46.15	0	0.00	46.10	1	299	0.33%
2023/09/07	2	46.05	0	0.00	45.70	2	303	0.66%
2023/09/05	0.1	46.30	0	0.00	46.25	0.1	300	0.04%
2023/09/01	0	0.00	2	45.35	45.40	-2	304	-0.66%
2023/08/31	1	45.20	0	0.00	44.20	1	301	0.33%
2023/08/30	1	45.00	0	0.00	45.00	1	296	0.34%
2023/08/28	1	43.65	0	0.00	43.65	1	294	0.34%
2023/08/24	0	0.00	1	44.00	43.75	-1	296	-0.34%
2023/08/22	1	43.20	0	0.00	43.00	1	301	0.33%
2023/08/18	0	0.00	2	43.65	43.55	-2	305	-0.65%
2023/08/16	0	0.00	1	42.20	42.55	-1	304	-0.33%
2023/08/14	1	43.80	0	0.00	43.40	1	299	0.33%
2023/08/07	3	45.70	0	0.00	45.75	3	289	1.04%
2023/07/31	2	46.10	0.3	46.00	46.15	1.7	278	0.61%
2023/07/27	0	0.00	4	45.85	46.20	-4	272	-1.47%
2023/07/26	0	0.00	5	45.50	45.60	-5	269	-1.85%
2023/07/24	0	0.00	1	46.05	45.55	-1	264	-0.38%
2023/07/19	12	48.93	0	0.00	48.55	12	249	4.80%
2023/07/18	1	51.00	0	0.00	51.00	1	250	0.40%
2023/07/17	0	0.00	0.1	50.90	51.00	-0.1	241	-0.04%
2023/07/13	2	49.50	0	0.00	49.65	2	241	0.83%
2023/07/10	3	49.73	0	0.00	49.70	3	242	1.24%
2023/07/06	0.2	50.40	0	0.00	50.30	0.2	243	0.06%
2023/07/03	0	0.00	1	50.30	50.70	-1	252	-0.40%
2023/06/27	1	50.20	13.3	50.12	49.85	-12.3	254	-4.85%
2023/06/19	0	0.00	1	51.40	51.40	-1	259	-0.39%
2023/06/13	10	51.90	0	0.00	51.80	10	260	3.83%
2023/06/09	0	51.40	0	0.00	51.40	0	261	0.00%
2023/06/08	0	0.00	0.2	51.23	51.10	-0.2	262	-0.08%
2023/06/07	0	0.00	2	51.85	51.80	-2	267	-0.75%
2023/06/01	0	0.00	1	51.20	51.20	-1	270	-0.37%
2023/05/30	1	51.00	0	0.00	51.00	1	276	0.36%
2023/05/29	0	0.00	0.1	51.20	51.10	-0.1	279	-0.02%
2023/05/24	0	0.00	2	51.20	51.40	-2	284	-0.70%
2023/05/23	0	0.00	1	50.80	50.70	-1	284	-0.35%
2023/05/19	0	0.00	2	50.20	50.00	-2	288	-0.69%
2023/05/17	0	0.00	0.1	50.10	50.10	-0.1	294	-0.03%
2023/05/15	1	48.90	2	48.93	48.85	-1	295	-0.34%
2023/05/11	2	49.20	0	0.00	49.20	2	301	0.66%
2023/05/09	0.3	50.30	0	0.00	49.95	0.3	313	0.08%
2023/05/08	1	50.50	0	51.50	50.60	1	318	0.31%
2023/04/26	0	0.00	4	48.83	49.35	-4	376	-1.06%
2023/04/25	4	49.45	0	0.00	49.15	4	376	1.06%
2023/04/24	1	50.30	0	0.00	50.30	1	371	0.27%
2023/04/21	3	50.80	0	0.00	50.50	3	372	0.81%
2023/04/20	2	52.50	8	52.50	52.30	-6	364	-1.65%
2023/04/19	1	53.30	0	0.00	53.20	1	365	0.27%
2023/04/13	1	54.30	0	0.00	54.30	1	363	0.27%
2023/04/12	0	0.00	1.1	54.18	54.80	-1.1	369	-0.30%
2023/04/10	1	54.80	1	53.90	53.90	0	380	0.00%
2023/04/07	0	0.00	0.1	55.00	54.50	-0.1	377	-0.03%
2023/03/31	0	53.70	1	53.60	53.80	-1	396	-0.25%
2023/03/30	0	53.30	0	0.00	53.30	0	435	0.00%
2023/03/29	1	53.20	3.3	53.23	53.20	-2.3	745	-0.31%
2023/03/28	0	0.00	0.4	53.80	53.90	-0.4	792	-0.05%
2023/03/27	0.2	54.60	2	54.05	54.20	-1.8	797	-0.23%
2023/03/23	0	0.00	0.1	54.30	54.10	-0.1	804	-0.01%
2023/03/21	0	0.00	0.1	53.90	53.30	-0.1	804	-0.01%
2023/03/17	0	0.00	0.1	53.50	53.10	-0.1	807	-0.01%
2023/03/16	1	52.90	0	0.00	52.90	1	810	0.12%
2023/03/15	0	0.00	0.1	54.40	53.60	-0.1	817	-0.01%
2023/03/14	8	53.76	1	53.50	53.50	7	823	0.85%
2023/03/10	0.1	54.00	0	0.00	53.90	0.1	861	0.01%
2023/03/07	1	55.20	0	0.00	55.20	1	958	0.10%
2023/03/06	0	0.00	1	55.70	55.60	-1	960	-0.10%
2023/02/16	0	0.00	0.1	54.70	54.70	-0.1	979	-0.01%
2023/02/15	2	54.50	0	0.00	54.00	2	985	0.20%
2023/02/07	0	0.00	6	53.33	53.90	-6	982	-0.61%
2023/02/03	7	54.53	0	0.00	54.30	7	978	0.72%
2023/02/02	1	54.00	60	53.98	54.10	-59	970	-6.08%
2023/02/01	0	0.00	41.1	53.57	53.60	-41.1	954	-4.31%
2023/01/31	0	0.00	1	51.50	51.90	-1	937	-0.11%
2023/01/13	0.2	50.60	0	0.00	49.85	0.2	923	0.02%
2023/01/12	1.1	50.36	0	0.00	50.20	1.1	922	0.12%
2023/01/05	0	0.00	1	51.20	51.00	-1	917	-0.11%
2022/12/27	2	50.55	0	0.00	50.50	2	890	0.22%
2022/12/23	85	51.22	0	0.00	51.10	85	877	9.69%
2022/12/22	16	52.05	0	0.00	52.00	16	875	1.83%
2022/12/21	28	54.00	25	55.82	53.40	3	842	0.36%
2022/12/20	0	0.00	103.1	55.05	55.10	-103.1	535	-19.27%	大賣/鉅額交易
2022/12/19	0	0.00	1	49.65	50.10	-1	493	-0.20%
2022/12/08	20	49.65	0	0.00	49.15	20	471	4.24%
2022/12/07	81	50.02	0	0.00	49.95	81	466	17.37%
2022/12/06	2.1	51.26	0	0.00	51.10	2.1	458	0.46%
2022/12/02	1	52.80	2	53.15	53.20	-1	442	-0.23%
2022/11/30	0	0.00	3	48.55	48.65	-3	382	-0.78%
2022/11/29	3	47.15	0	0.00	47.25	3	327	0.92%
2022/11/23	0	0.00	1	47.90	47.60	-1	296	-0.34%
2022/11/21	1	48.40	0	0.00	48.30	1	294	0.34%
2022/11/11	0	0.00	1	49.05	49.00	-1	275	-0.36%
2022/11/02	0	0.00	1	47.20	47.35	-1	273	-0.37%
2022/11/01	0	0.00	2	46.40	46.35	-2	272	-0.74%
2022/09/28	2	47.25	0	0.00	46.50	2	388	0.51%
2022/09/23	1	53.30	0	0.00	53.20	1	429	0.23%
2022/09/16	0	0.00	4	56.60	55.80	-4	444	-0.90%
2022/09/14	0	57.50	0	0.00	57.00	0	452	0.00%
2022/09/13	1	57.60	1	58.20	57.50	0	454	0.00%
2022/09/08	0	0.00	1	57.50	57.20	-1	488	-0.20%
2022/09/07	1	55.50	0	0.00	55.50	1	489	0.20%
2022/09/06	1	56.00	0	0.00	55.90	1	493	0.20%
2022/09/05	0.1	57.32	0	0.00	57.00	0.1	499	0.02%
2022/09/01	1	58.40	0	0.00	58.40	1	512	0.19%
2022/08/31	0	60.50	0	0.00	59.40	0	519	0.00%
2022/08/30	0	0.00	1	59.20	58.90	-1	523	-0.19%
2022/08/25	0	0.00	1	58.60	58.90	-1	530	-0.19%
2022/08/19	2	59.50	2	59.45	59.50	0	552	0.00%
2022/08/18	0	0.00	1	58.90	59.20	-1	553	-0.18%
2022/08/17	0	0.00	1	58.80	58.80	-1	550	-0.18%
2022/08/16	2	59.60	0	0.00	59.40	2	552	0.36%
2022/08/15	1	59.80	0.1	59.60	59.70	0.9	551	0.16%
2022/08/12	1	57.50	2.1	58.15	58.60	-1.1	548	-0.19%
2022/08/11	1	56.70	0.1	57.00	57.00	1	544	0.17%
2022/08/10	0	0.00	2	56.10	56.00	-2	551	-0.36%
2022/08/08	1	55.80	1	55.60	55.80	0	567	0.00%
2022/08/04	0.1	56.00	0	0.00	55.90	0.1	571	0.01%
2022/08/03	0.1	56.90	0	0.00	56.60	0.1	571	0.01%
2022/08/02	0	0.00	1	57.40	57.30	-1	580	-0.17%
2022/07/29	0	0.00	1	58.00	57.80	-1	586	-0.17%
2022/07/28	1	57.30	2	57.40	57.30	-1	590	-0.17%
2022/07/27	1.1	57.96	0	0.00	58.30	1.1	589	0.19%
2022/07/26	1	59.40	0	0.00	58.90	1	588	0.17%
2022/07/22	1	61.10	1	61.40	61.20	0	590	0.00%
2022/07/21	0	0.00	3	61.47	62.00	-3	605	-0.50%
2022/07/20	3	68.03	3	68.13	68.00	0	603	0.00%
2022/07/19	2	66.80	0	0.00	67.00	2	603	0.33%
2022/07/18	5	66.48	2.1	66.71	66.70	3	601	0.49%
2022/07/15	1	65.40	0	0.00	65.40	1	597	0.17%
2022/07/14	1	61.70	0	0.00	63.20	1	587	0.17%
2022/07/12	1	60.00	0	0.00	60.20	1	585	0.17%
2022/07/11	2	61.70	0	0.00	61.70	2	592	0.34%
2022/07/07	0	0.00	1	61.10	61.50	-1	600	-0.17%
2022/07/06	1	60.70	1	61.80	60.10	0	612	0.00%
2022/07/05	1	60.70	3	61.53	61.40	-2	639	-0.31%
2022/07/04	0	0.00	1	60.20	60.40	-1	645	-0.16%
2022/07/01	3.1	62.24	0	0.00	60.50	3.1	661	0.46%
2022/06/30	2.1	67.98	0	0.00	67.00	2.1	638	0.32%
2022/06/24	1	68.80	0	0.00	68.70	1	831	0.12%
2022/06/23	0	0.00	1	68.10	68.00	-1	839	-0.12%
2022/06/22	1	68.30	0	0.00	68.50	1	862	0.12%
2022/06/20	2	68.15	2	68.20	67.30	0	968	0.00%
2022/06/17	1	70.40	0	0.00	69.90	1	963	0.10%
2022/06/16	1	71.60	1	71.20	71.30	0	957	0.00%
2022/06/14	0.1	71.90	2	71.50	72.00	-1.9	974	-0.20%
2022/06/13	1	72.60	2	73.00	72.60	-1	981	-0.10%
2022/06/10	2	75.20	0	0.00	75.10	2	981	0.20%
2022/06/09	2	76.00	0	0.00	75.90	2	983	0.20%
2022/06/08	2	77.10	0	0.00	77.10	2	988	0.20%
2022/06/06	0	0.00	1	77.30	77.00	-1	1,004	-0.10%
2022/06/02	1	77.40	0	0.00	77.40	1	1,027	0.10%
2022/05/31	4	76.60	0.1	76.61	77.20	3.9	1,047	0.37%
2022/05/30	0	0.00	5	76.12	76.20	-5	1,051	-0.48%
2022/05/27	0	0.00	6	74.37	74.30	-6	1,054	-0.57%
2022/05/26	4	74.08	0	0.00	73.50	4	1,066	0.38%
2022/05/20	2	75.60	1	75.40	75.40	1	1,196	0.08%
2022/05/19	1	74.80	0	0.00	75.50	1	1,203	0.08%
2022/05/18	4	76.55	0	0.00	76.50	4	1,202	0.33%
2022/05/17	2	77.10	4.1	75.89	77.20	-2.1	1,199	-0.18%
2022/05/12	3	74.40	2	73.90	74.00	1	1,217	0.08%
2022/05/10	2	75.10	0	0.00	75.60	2	1,226	0.16%
2022/05/09	5.2	75.06	5	74.50	74.20	0.2	1,221	0.02%
2022/05/06	1	75.70	0	0.00	76.70	1	1,216	0.08%
2022/05/05	0	0.00	1	78.30	77.50	-1	1,217	-0.08%
2022/05/04	1	77.00	1	77.10	77.20	0	1,221	0.00%
2022/05/03	1	76.00	11	74.97	76.40	-10	1,224	-0.82%
2022/04/29	1	76.00	0	0.00	75.70	1	1,227	0.08%
2022/04/28	1	75.20	2	75.15	75.60	-1	1,229	-0.08%
2022/04/27	2	73.40	2	73.65	73.80	0	1,223	0.00%
2022/04/26	5	76.52	0	0.00	76.10	5	1,208	0.41%
2022/04/25	8	77.50	0	0.00	77.00	8	1,208	0.66%
2022/04/22	11	80.87	4	80.65	80.60	7	1,195	0.59%
2022/04/21	1	81.30	1	81.80	81.60	0	1,211	0.00%
2022/04/18	2	80.70	40	80.80	80.70	-38	1,273	-2.98%
2022/04/15	4	81.80	0	0.00	81.70	4	1,299	0.31%
2022/04/14	0	83.30	0	0.00	82.90	0	1,320	0.00%
2022/04/12	0	0.00	4	82.05	82.20	-4	1,349	-0.30%
2022/04/11	6	84.38	0	0.00	83.10	6	1,446	0.41%
2022/04/08	1	86.00	0	0.00	86.10	1	1,534	0.07%
2022/04/07	5	86.62	31	86.85	85.90	-26	1,531	-1.70%
2022/04/06	4	87.78	1	87.90	87.90	3	1,512	0.20%
2022/04/01	1	89.50	0	0.00	89.80	1	1,504	0.07%
2022/03/31	1	89.70	5	89.88	90.00	-4	1,502	-0.27%
2022/03/30	6	92.65	5	91.30	91.00	1	1,485	0.07%
2022/03/29	3	92.47	14	91.74	91.40	-11	1,419	-0.77%
2022/03/25	1	90.50	1	90.50	90.40	0	1,331	0.00%
2022/03/24	1	90.60	2	91.10	90.90	-1	1,308	-0.08%
2022/03/23	14	90.37	2	90.50	90.40	12	1,273	0.94%
2022/03/22	1	87.50	2	87.65	87.80	-1	1,216	-0.08%
2022/03/21	0	87.30	0	0.00	87.40	0	1,215	0.00%
2022/03/18	0	0.00	2	86.70	87.20	-2	1,212	-0.16%
2022/03/17	1	84.50	1	85.40	85.30	0	1,209	0.00%
2022/03/16	3	84.10	0	0.00	83.60	3	1,213	0.25%
2022/03/14	1	86.00	0	0.00	86.10	1	1,272	0.08%
2022/03/11	0	0.00	1	86.40	86.40	-1	1,288	-0.08%
2022/03/10	1	86.90	3	86.67	87.00	-2	1,298	-0.15%
2022/03/09	0	85.30	0	0.00	85.50	0	1,334	0.00%
2022/03/08	4	84.63	0	0.00	84.00	4	1,446	0.28%
2022/03/07	1	86.80	0	0.00	86.60	1	1,505	0.07%
2022/03/04	0	0.00	9	89.07	89.10	-9	1,504	-0.60%
2022/03/02	1	88.00	1	88.20	88.70	0	1,517	0.00%
2022/03/01	1	88.10	0	0.00	88.20	1	1,520	0.07%
2022/02/25	7	88.13	2	87.70	87.60	5	1,523	0.33%
2022/02/24	9	87.12	4	87.13	87.30	5	1,517	0.33%
2022/02/23	0	0.00	0.1	85.56	86.20	-0.1	1,480	-0.01%
2022/02/21	1	86.00	0.1	86.00	86.00	0.9	1,747	0.05%
2022/02/17	1	85.30	0.1	85.50	85.10	0.9	1,786	0.05%
2022/02/16	0	0.00	0.1	85.80	85.40	-0.1	1,823	-0.01%
2022/02/15	0	0.00	2	85.35	85.60	-2	1,846	-0.11%
2022/02/14	1	83.70	0	0.00	83.90	1	1,863	0.05%
2022/02/11	0	0.00	3	85.30	85.00	-3	1,873	-0.16%
2022/02/10	1	85.30	0	0.00	85.10	1	1,891	0.05%
2022/02/09	0	0.00	2	85.60	86.20	-2	1,897	-0.11%
2022/02/08	1	84.40	0	0.00	84.50	1	1,897	0.05%
2022/02/07	4	83.60	0	0.00	83.60	4	1,902	0.21%
2022/01/26	0	0.00	1	82.50	82.50	-1	1,907	-0.05%
2022/01/21	1.1	84.73	0	0.00	84.60	1.1	1,967	0.05%
2022/01/20	1	85.31	1	85.90	86.00	0	1,975	0.00%
2022/01/19	3	85.20	3	85.53	86.00	0	1,993	0.00%
2022/01/18	5	86.04	1.2	86.38	86.00	3.8	2,033	0.19%
2022/01/17	1	84.40	0	0.00	84.90	1	2,029	0.05%
2022/01/14	8	83.33	1	83.20	83.30	7	2,047	0.34%
2022/01/13	0	0.00	1	85.10	85.00	-1	2,057	-0.05%
2022/01/12	1	86.50	0	0.00	86.30	1	2,044	0.05%
2022/01/10	0	0.00	3	88.80	88.80	-3	2,018	-0.15%
2022/01/07	3	91.50	0	0.00	90.80	3	1,999	0.15%
2022/01/06	0	0.00	1.3	92.46	92.70	-1.3	1,989	-0.06%
2022/01/05	5	94.10	0	0.00	93.50	5	2,014	0.25%
2022/01/04	18	95.31	6.2	94.23	93.90	11.9	2,014	0.59%
2022/01/03	2	95.30	1	95.10	95.00	1	1,926	0.05%
2021/12/29	0	0.00	20	91.50	92.00	-20	1,881	-1.06%
2021/12/24	0.1	91.50	1	91.60	91.10	-0.9	1,982	-0.05%
2021/12/23	30.2	92.20	0	0.00	91.60	30.2	1,994	1.51%
2021/12/22	10	92.00	2	91.95	91.30	8	2,010	0.40%
2021/12/14	0	0.00	1	90.30	90.00	-1	2,103	-0.05%
2021/12/13	20	90.60	0	0.00	90.60	20	2,101	0.95%
2021/12/10	1	90.40	0	0.00	91.20	1	2,110	0.05%
2021/12/09	2	90.60	0	0.00	90.40	2	2,114	0.09%
2021/12/08	3.1	91.54	2	91.60	91.60	1.1	2,125	0.05%
2021/12/07	0	0.00	3	93.79	93.60	-3	2,093	-0.14%
2021/12/06	0	0.00	1	94.80	94.70	-1	2,097	-0.05%
2021/12/03	4	95.95	0.1	96.50	95.80	3.9	2,136	0.18%
2021/12/02	15	96.32	7	95.50	94.60	8	2,197	0.36%
2021/12/01	1	95.70	1.2	94.03	96.50	-0.2	2,259	-0.01%
2021/11/30	2	91.70	2	91.40	92.50	0	2,285	0.00%
2021/11/26	1	90.50	2	90.35	90.10	-1	2,347	-0.04%
2021/11/25	0	0.00	0.1	92.00	91.00	-0.1	2,364	0.00%
2021/11/23	2	91.60	0	0.00	91.60	2	2,375	0.08%
2021/11/22	0	0.00	5	93.50	94.00	-5	2,378	-0.21%
2021/11/19	6	96.37	18	96.24	94.40	-12	2,386	-0.50%
2021/11/18	5	92.50	4	95.78	96.00	1	2,243	0.04%
2021/11/17	1	92.20	3	93.07	92.40	-2	2,192	-0.09%
2021/11/15	10	92.29	1	92.50	92.40	9	2,206	0.41%
2021/11/12	11	90.30	1.1	89.50	90.30	9.9	2,209	0.45%
2021/11/10	0	0.00	1	87.90	87.80	-1	2,224	-0.04%
2021/11/08	0	0.00	2	86.75	86.70	-2	2,284	-0.09%
2021/11/05	2	86.40	0	0.00	86.50	2	2,372	0.08%
2021/11/03	0	0.00	2	86.85	86.70	-2	2,543	-0.08%
2021/11/02	1	86.00	1	87.30	85.70	0	2,653	0.00%
2021/11/01	4	88.35	1	88.40	88.70	3	2,715	0.11%
2021/10/29	0	0.00	1	85.80	85.80	-1	2,724	-0.04%
2021/10/28	0	0.00	1	85.40	85.80	-1	2,748	-0.04%
2021/10/26	1	84.20	3	84.00	83.60	-2	2,871	-0.07%
2021/10/22	0	0.00	3	86.60	85.50	-3	3,031	-0.10%
2021/10/21	1	86.00	5	86.40	86.30	-4	3,119	-0.13%
2021/10/20	1	85.00	1	85.00	85.10	0	3,210	0.00%
2021/10/19	0	0.00	3	84.63	84.30	-3	3,512	-0.09%
2021/10/18	1	82.50	0	0.00	82.50	1	3,833	0.03%
2021/10/13	3	80.30	0	0.00	79.50	3	5,370	0.06%
2021/10/12	3	82.60	0	0.00	82.30	3	5,542	0.05%
2021/10/08	2	85.35	0	0.00	85.10	2	5,564	0.04%
2021/10/07	0	0.00	4	85.65	86.20	-4	5,604	-0.07%
2021/10/06	5	83.14	1	86.10	82.50	4	5,827	0.07%
2021/10/05	4	82.90	2	85.30	85.30	2	6,034	0.03%
2021/10/04	3	85.27	4	85.95	84.80	-1	6,028	-0.02%
2021/10/01	3	89.17	0	0.00	88.30	3	6,036	0.05%
2021/09/30	1	90.90	3	90.90	90.70	-2	6,031	-0.03%
2021/09/29	4	91.13	0	0.00	90.80	4	6,042	0.07%
2021/09/27	1	94.60	1	95.20	94.40	0	6,044	0.00%
2021/09/24	0	0.00	6	93.38	93.00	-6	6,036	-0.10%
2021/09/23	0	0.00	1	91.30	91.80	-1	6,024	-0.02%
2021/09/22	1	88.50	2	89.90	90.20	-1	6,038	-0.02%
2021/09/17	1	91.30	0	0.00	91.20	1	6,044	0.02%
2021/09/16	0	0.00	1	91.60	90.80	-1	6,066	-0.02%
2021/09/15	1	90.30	0	0.00	90.50	1	6,081	0.02%
2021/09/14	4	92.05	1	91.80	91.60	3	6,096	0.05%
2021/09/13	5	93.34	2	93.35	93.10	3	6,119	0.05%
2021/09/10	0	0.00	3	91.20	91.70	-3	6,107	-0.05%
2021/09/09	0	0.00	2.1	90.90	90.70	-2.1	6,135	-0.03%
2021/09/08	4	90.18	2	90.90	90.30	2	6,152	0.03%
2021/09/07	8	96.41	0	0.00	92.80	8	6,127	0.13%
2021/09/06	9.1	99.84	5	99.44	98.10	4.1	6,064	0.07%
2021/09/02	3	94.70	2	94.25	93.70	1	6,177	0.02%
2021/09/01	1	93.50	2	91.45	93.50	-1	6,181	-0.02%
2021/08/31	1	89.80	0	0.00	90.50	1	6,160	0.02%
2021/08/30	1	91.10	3	91.67	91.30	-2	6,173	-0.03%
2021/08/27	0	0.00	1	91.40	91.50	-1	6,181	-0.02%
2021/08/26	2	91.80	0	0.00	91.40	2	6,204	0.03%
2021/08/24	0	0.00	1	92.20	90.10	-1	6,201	-0.02%
2021/08/23	1	89.50	0	0.00	90.70	1	6,186	0.02%
2021/08/20	0	0.00	1	86.80	87.40	-1	6,218	-0.02%
2021/08/19	5	88.46	4	87.25	86.50	1	6,312	0.02%
2021/08/18	0	0.00	1	86.00	89.90	-1	6,326	-0.02%
2021/08/17	7	88.60	14	87.54	86.60	-7	6,363	-0.11%
2021/08/16	4	88.50	1	89.30	89.50	3	6,377	0.05%
2021/08/13	0	0.00	2	91.50	90.20	-2	6,372	-0.03%
2021/08/12	3	95.97	0	0.00	95.20	3	6,355	0.05%
2021/08/11	6	96.66	4	96.38	95.00	2	6,423	0.03%
2021/08/10	7.1	106.01	1	107.00	106.00	6.1	6,422	0.09%
2021/08/09	4	110.63	6	109.42	108.50	-2	6,404	-0.03%
2021/08/06	7.2	111.78	9	111.72	111.50	-1.8	6,413	-0.03%
2021/08/05	1	109.50	7	108.07	110.50	-6	6,508	-0.09%
2021/08/04	2	108.00	4	106.50	106.50	-2	6,567	-0.03%
2021/08/03	1	108.50	1	109.00	108.50	0	6,647	0.00%
2021/08/02	3	108.50	20	109.00	108.00	-17	6,699	-0.25%
2021/07/30	4	106.13	3	106.50	107.50	1	6,733	0.01%
2021/07/29	2	103.00	2	104.50	105.00	0	6,679	0.00%
2021/07/28	3	102.87	4	103.00	103.00	-1	6,679	-0.01%
2021/07/27	3	104.33	1	108.50	104.50	2	6,687	0.03%
2021/07/26	6	109.25	5	108.50	108.50	1	6,732	0.01%
2021/07/23	13	113.65	12.2	111.61	108.00	0.8	6,695	0.01%
2021/07/22	21	114.29	7.2	115.00	113.00	13.8	6,483	0.21%
2021/07/21	20	114.03	23.3	117.01	112.50	-3.3	6,273	-0.05%
2021/07/20	16	109.66	11	110.18	109.00	5	5,889	0.08%
2021/07/19	18	109.06	21	109.71	113.00	-3	5,631	-0.05%
2021/07/16	10	104.80	12	103.25	103.00	-2	5,231	-0.04%
2021/07/15	2	100.00	4	99.50	99.90	-2	5,071	-0.04%
2021/07/14	1	99.00	2	98.75	99.00	-1	5,090	-0.02%
2021/07/13	14	102.38	7	99.81	99.10	7	5,086	0.14%
2021/07/12	9	99.76	1	101.00	101.50	8	4,974	0.16%
2021/07/09	0	0.00	6	96.17	95.90	-6	4,852	-0.12%
2021/07/08	1	95.30	3	95.73	95.30	-2	4,959	-0.04%
2021/07/07	7	94.96	1	96.20	94.80	6	5,000	0.12%
2021/07/06	1	94.80	0	0.00	94.80	1	5,121	0.02%
2021/07/05	2	96.10	3	95.60	96.10	-1	5,245	-0.02%
2021/07/02	0	0.00	1	93.60	93.60	-1	5,388	-0.02%
2021/07/01	1	92.60	0	0.00	92.60	1	5,556	0.02%
2021/06/29	2	94.55	0	0.00	93.70	2	6,023	0.03%
2021/06/25	5	95.50	5	95.10	94.30	0	6,537	0.00%
2021/06/24	1	94.50	1	94.60	94.60	0	6,769	0.00%
2021/06/23	1	94.39	2	94.35	94.00	-1	6,868	-0.01%
2021/06/22	1	92.80	0	0.00	92.60	1	7,365	0.01%
2021/06/18	1	95.50	1	96.50	96.40	0	7,453	0.00%
2021/06/17	10	95.78	1	95.80	96.50	9	7,514	0.12%
2021/06/16	0	0.00	1	95.30	94.30	-1	7,571	-0.01%
2021/06/15	2	94.30	1	95.80	96.20	1	7,698	0.01%
2021/06/11	0	0.00	1	96.00	95.10	-1	8,301	-0.01%
2021/06/10	8.2	98.61	23	98.42	96.80	-14.8	8,717	-0.17%
2021/06/09	4	93.65	10	93.48	94.30	-6	8,500	-0.07%
2021/06/07	1	90.70	0	0.00	92.40	1	8,792	0.01%
2021/06/04	2	91.50	1	92.00	91.80	1	8,852	0.01%
2021/06/03	0	0.00	2	92.75	92.70	-2	8,910	-0.02%
2021/06/02	6	95.03	1	94.90	93.00	5	9,000	0.06%
2021/06/01	16	95.29	2	95.30	94.70	14	9,040	0.15%
2021/05/31	1	93.60	0	0.00	94.30	1	9,093	0.01%
2021/05/28	1.2	93.65	8	94.41	94.10	-6.8	9,206	-0.07%
2021/05/27	4	94.30	0	0.00	94.00	4	9,409	0.04%
2021/05/26	1	91.10	0	0.00	91.80	1	9,402	0.01%
2021/05/25	4	92.58	3	92.53	92.20	1	9,629	0.01%
2021/05/24	0	0.00	3	88.53	90.10	-3	9,887	-0.03%
2021/05/21	2	87.50	1	87.80	88.10	1	10,180	0.01%
2021/05/20	2	88.05	0	0.00	87.00	2	10,707	0.02%
2021/05/19	1	89.20	1	90.20	89.90	0	11,189	0.00%
2021/05/18	1	84.10	2	86.60	87.00	-1	11,725	-0.01%
2021/05/17	1	82.80	3	83.00	82.50	-2	11,952	-0.02%
2021/05/14	5	88.34	4	88.03	88.00	1	11,990	0.01%
2021/05/13	17	90.53	10	90.22	88.90	7	11,927	0.06%
2021/05/12	6	88.98	3	87.30	86.80	3	11,768	0.03%
2021/05/11	11	93.21	7	94.07	90.50	4	11,690	0.03%
2021/05/10	7	96.19	4	96.63	97.20	3	11,639	0.03%
2021/05/07	5	98.08	15	98.95	99.50	-10	11,696	-0.09%
2021/05/06	6	97.40	9	98.02	96.60	-3	11,821	-0.03%
2021/05/05	1	98.10	3	97.60	97.20	-2	12,583	-0.02%
2021/05/04	2	97.35	12	98.45	100.50	-10	13,173	-0.08%
2021/05/03	5	103.50	1	103.50	102.00	4	13,120	0.03%
2021/04/29	2	110.50	1	110.50	110.00	1	13,021	0.01%
2021/04/28	5	109.90	25	111.06	112.00	-20	12,981	-0.15%
2021/04/27	9	110.11	1	110.00	109.50	8	12,943	0.06%
2021/04/26	5	113.30	4	114.63	114.50	1	12,885	0.01%
2021/04/23	6	112.50	9	112.50	112.50	-3	12,828	-0.02%
2021/04/22	14	111.89	16.3	112.06	109.50	-2.3	12,847	-0.02%
2021/04/21	11	110.36	6	111.00	111.00	5	12,799	0.04%
2021/04/20	7	111.00	4	112.00	110.00	3	12,813	0.02%
2021/04/19	5	108.60	6	109.67	109.50	-1	12,806	-0.01%
2021/04/16	5	111.80	1	112.00	110.50	4	12,837	0.03%
2021/04/15	16	109.41	8	109.31	112.50	8	12,742	0.06%
2021/04/14	9.3	105.34	14	105.64	106.00	-4.7	12,670	-0.04%
2021/04/13	3.1	110.48	7	111.86	108.00	-3.9	12,569	-0.03%
2021/04/12	22	109.27	19.3	109.35	108.50	2.7	12,524	0.02%
2021/04/09	12	114.75	14	114.21	113.00	-2	12,433	-0.02%
2021/04/08	21	114.95	2	115.25	113.50	19	12,344	0.15%
2021/04/07	3	111.33	27	112.26	115.00	-24	12,160	-0.20%
2021/04/06	14	112.75	17	112.74	114.00	-3	12,000	-0.02%
2021/04/01	7	105.29	6	105.50	105.50	1	11,755	0.01%
2021/03/31	2	102.25	7	102.36	102.00	-5	11,534	-0.04%
2021/03/30	10	102.85	11	102.86	103.00	-1	11,375	-0.01%
2021/03/29	25	100.81	8	99.89	99.40	17	11,059	0.15%
2021/03/26	4	97.43	4	97.85	98.00	0	10,827	0.00%
2021/03/25	14.2	98.26	9	98.09	96.70	5.2	10,729	0.05%
2021/03/24	2	94.55	1	95.50	94.80	1	10,232	0.01%
2021/03/23	1	93.50	2	94.75	93.60	-1	10,227	-0.01%
2021/03/22	7	94.00	6	94.45	93.50	1	10,174	0.01%
2021/03/19	8	92.74	2	92.75	92.80	6	10,113	0.06%
2021/03/18	9	94.73	6	95.47	94.10	3	10,049	0.03%
2021/03/17	19.2	95.22	19	96.36	94.50	0.2	9,947	0.00%
2021/03/16	19	93.23	18	96.52	98.70	1	9,404	0.01%
2021/03/15	3	89.40	1	89.00	89.80	2	8,980	0.02%
2021/03/12	8	88.60	1	88.50	88.40	7	8,991	0.08%
2021/03/11	2.2	86.85	3	88.27	88.20	-0.8	8,903	-0.01%
2021/03/10	7	85.91	1	86.00	86.30	6	8,775	0.07%
2021/03/09	10	83.00	0	0.00	85.30	10	8,750	0.11%
2021/03/08	0	0.00	1	85.70	84.50	-1	8,811	-0.01%
2021/03/05	1	85.50	1	86.10	85.80	0	8,735	0.00%
2021/03/04	10	85.29	0	0.00	84.70	10	8,712	0.11%
2021/03/03	4	85.80	0	0.00	84.90	4	8,709	0.05%
2021/03/02	41	87.55	58	88.01	85.70	-17	8,584	-0.20%
2021/02/26	2	84.55	4	85.20	84.60	-2	8,371	-0.02%
2021/02/25	4	87.65	5	86.76	86.50	-1	8,356	-0.01%
2021/02/24	5	85.74	27	85.86	84.10	-22	8,261	-0.27%
2021/02/23	7	84.80	19	84.38	84.00	-12	7,957	-0.15%
2021/02/22	19	88.48	10	88.85	87.60	9	7,648	0.12%
2021/02/19	21	83.36	23	85.79	87.80	-2	7,132	-0.03%
2021/02/18	25	78.69	60	81.58	79.90	-35	6,636	-0.53%
2021/02/17	6	75.55	26	74.93	76.30	-20	6,055	-0.33%
2021/02/05	2	70.10	22	70.17	69.40	-20	5,783	-0.35%
2021/02/04	0	0.00	1	68.50	68.80	-1	5,746	-0.02%
2021/02/03	0	0.00	24	68.68	68.60	-24	5,769	-0.42%
2021/02/02	2	68.30	0	0.00	67.90	2	5,945	0.03%
2021/02/01	8	65.24	0	0.00	66.80	8	6,203	0.13%
2021/01/29	2	67.80	16	66.71	66.20	-14	6,303	-0.22%
2021/01/28	2	68.95	0	0.00	68.70	2	6,298	0.03%
2021/01/27	46	74.57	18	75.82	72.80	28	6,149	0.46%
2021/01/26	30	74.17	47	75.43	76.20	-17	5,438	-0.31%
2021/01/25	11	69.02	13	69.78	69.30	-2	4,835	-0.04%
2021/01/22	0	0.00	6	67.10	67.60	-6	4,794	-0.13%
2021/01/21	3	64.60	0	0.00	64.60	3	4,809	0.06%
2021/01/20	67	66.56	3	66.67	65.30	64	4,819	1.33%
2021/01/19	2	68.40	0	0.00	67.50	2	4,842	0.04%
2021/01/18	2	68.70	11	70.61	69.00	-9	4,972	-0.18%
2021/01/15	7	70.17	52	70.33	69.50	-45	4,999	-0.90%
2021/01/14	4	68.93	12	69.81	69.70	-8	4,984	-0.16%
2021/01/13	1	68.00	12	68.44	67.80	-11	4,922	-0.22%
2021/01/12	6	67.95	14	68.26	66.70	-8	4,993	-0.16%
2021/01/11	27	66.19	4	67.13	67.40	23	5,037	0.46%
2021/01/07	0	0.00	6	67.32	66.80	-6	5,201	-0.12%
2021/01/06	1	66.40	1	66.60	65.50	0	5,280	0.00%
2021/01/05	7	66.53	2	66.60	66.50	5	5,349	0.09%
2021/01/04	7	66.80	4	67.00	67.30	3	5,502	0.05%
2020/12/31	7	66.10	7	66.13	65.70	0	6,172	0.00%
2020/12/28	4	65.10	1	65.10	65.10	3	6,926	0.04%
2020/12/25	1	64.70	0	0.00	64.70	1	7,084	0.01%
2020/12/24	0	0.00	15	65.05	65.00	-15	7,243	-0.21%
2020/12/23	10	64.10	0	0.00	63.70	10	7,464	0.13%
2020/12/18	0	0.00	2	64.00	63.60	-2	8,471	-0.02%
2020/12/17	6	63.33	3	63.27	63.40	3	8,854	0.03%
2020/12/16	3	64.80	6	64.95	64.70	-3	9,049	-0.03%
2020/12/15	16	64.75	2	64.35	64.30	14	9,574	0.15%
2020/12/14	0	0.00	7	65.51	65.90	-7	10,057	-0.07%
2020/12/11	32	66.23	6	65.62	65.40	26	11,020	0.24%
2020/12/10	30	67.61	0	0.00	67.10	30	11,773	0.25%
2020/12/09	1	69.50	3	69.17	69.40	-2	11,866	-0.02%
2020/12/08	2	69.20	16	68.99	68.40	-14	11,815	-0.12%
2020/12/07	5	68.16	3	68.60	67.20	2	11,731	0.02%
2020/12/04	0	0.00	1	68.00	67.90	-1	11,694	-0.01%
2020/12/03	5	67.86	0	0.00	67.40	5	11,759	0.04%
2020/12/02	4	68.03	5	68.56	68.70	-1	11,711	-0.01%
2020/12/01	6	67.28	2	67.60	67.60	4	11,601	0.03%
2020/11/30	3	66.83	5	67.46	66.90	-2	11,605	-0.02%
2020/11/27	8	67.20	0	0.00	66.70	8	11,637	0.07%
2020/11/26	5	65.94	3	65.80	66.10	2	11,562	0.02%
2020/11/25	4	65.75	4	65.83	65.40	0	11,556	0.00%
2020/11/24	3	66.87	4	66.75	66.40	-1	11,565	-0.01%
2020/11/23	7	65.48	16	66.90	67.20	-9	11,498	-0.08%
2020/11/20	2	64.50	4	64.60	65.30	-2	11,365	-0.02%
2020/11/19	1	64.90	2	65.15	64.90	-1	11,354	-0.01%
2020/11/18	9	65.83	4	65.80	65.50	5	11,345	0.04%
2020/11/17	7	65.11	6	65.43	65.10	1	11,325	0.01%
2020/11/16	12	65.38	11	65.33	65.40	1	11,380	0.01%
2020/11/13	13	64.46	8	64.45	65.70	5	11,383	0.04%
2020/11/12	7	64.07	7	64.29	63.90	0	11,363	0.00%
2020/11/11	5	65.32	4	65.13	65.30	1	11,322	0.01%
2020/11/10	47	65.81	16	65.28	64.70	31	11,299	0.27%
2020/11/09	21	67.93	21.8	69.59	68.00	-0.8	11,116	-0.01%
2020/11/06	30	71.84	14	71.68	71.10	16	10,825	0.15%
2020/11/05	4	71.18	6	70.87	70.90	-2	10,723	-0.02%
2020/11/04	3	70.30	3	70.10	70.10	0	10,662	0.00%
2020/11/03	3	69.40	4	69.93	70.30	-1	10,795	-0.01%
2020/11/02	1	66.60	2	67.80	68.30	-1	10,743	-0.01%
2020/10/30	2	67.10	4	67.20	66.70	-2	10,713	-0.02%
2020/10/29	2	66.75	1	67.60	67.30	1	10,687	0.01%
2020/10/28	2	68.40	2	68.15	68.10	0	10,672	0.00%
2020/10/27	3	68.63	2	68.50	68.50	1	10,652	0.01%
2020/10/26	9.8	71.02	5	69.16	69.00	4.8	10,621	0.05%
2020/10/23	12	71.22	2	70.90	71.00	10	10,467	0.10%
2020/10/22	3	70.50	6	70.32	70.70	-3	10,379	-0.03%
2020/10/21	5	69.96	9	70.01	70.00	-4	10,253	-0.04%
2020/10/20	4	69.45	13	69.48	69.50	-9	10,227	-0.09%
2020/10/19	4	68.98	4.9	69.53	69.50	-0.9	10,126	-0.01%
2020/10/16	10	69.58	6	69.20	68.00	4	10,087	0.04%
2020/10/15	6	69.82	3	69.50	69.50	3	9,935	0.03%
2020/10/14	6	70.22	8	69.50	69.50	-2	9,900	-0.02%
2020/10/13	3	69.47	3	70.10	70.10	0	9,877	0.00%
2020/10/12	24	69.95	10	70.10	70.50	14	9,844	0.14%
2020/10/08	27	70.89	27	71.45	69.30	0	9,750	0.00%
2020/10/07	32	68.96	25	70.18	71.60	7	9,124	0.08%
2020/10/06	16	66.21	17	66.80	67.90	-1	8,740	-0.01%
2020/10/05	9	65.12	16	64.97	65.10	-7	8,690	-0.08%
2020/09/30	18	65.56	12	64.95	66.30	6	8,782	0.07%
2020/09/29	21	64.33	25	64.86	64.00	-4	8,741	-0.05%
2020/09/28	19	66.16	7	66.51	64.60	12	8,704	0.14%
2020/09/25	34	67.28	46	67.31	67.30	-12	8,552	-0.14%
2020/09/24	63	68.17	58	68.71	67.50	5	8,202	0.06%
2020/09/23	23	68.24	25	69.08	70.10	-2	7,934	-0.03%
2020/09/22	3	69.87	13	70.72	68.50	-10	7,740	-0.13%
2020/09/21	13	69.59	1	70.80	69.00	12	7,383	0.16%
2020/09/18	27	71.74	15	72.07	72.20	12	7,242	0.17%
2020/09/17	15	70.11	28	71.01	72.00	-13	6,767	-0.19%
2020/09/16	42	68.55	60	69.44	70.00	-18	6,369	-0.28%
2020/09/15	57	63.36	136	63.37	65.10	-79	5,609	-1.41%	大賣/
2020/09/14	0	0.00	4	57.70	59.20	-4	4,909	-0.08%
2020/09/11	4	53.95	6	54.98	53.90	-2	4,784	-0.04%
2020/09/10	2	55.40	3.1	55.45	54.80	-1.1	4,858	-0.02%
2020/09/09	8	54.04	3	54.00	55.30	5	4,950	0.10%
2020/09/08	14	55.34	3	55.83	54.70	11	4,999	0.22%
2020/09/07	0	0.00	1	54.20	53.10	-1	5,008	-0.02%
2020/09/03	18	55.13	0	0.00	54.80	18	5,220	0.34%
2020/09/02	21	55.14	34	55.76	55.30	-13	5,323	-0.24%
2020/08/31	0	0.00	2	53.90	53.80	-2	5,701	-0.04%
2020/08/28	5	54.64	6	54.83	53.80	-1	5,973	-0.02%
2020/08/26	5	54.24	2	53.95	54.40	3	6,355	0.05%
2020/08/21	1	52.30	0	0.00	52.10	1	6,881	0.01%
2020/08/20	12	51.39	0	0.00	50.90	12	7,135	0.17%
2020/08/19	1	55.60	0	0.00	55.10	1	7,182	0.01%
2020/08/18	31	55.34	2	55.20	55.40	29	7,250	0.40%
2020/08/17	10	55.30	0	0.00	55.30	10	7,487	0.13%
2020/08/13	1	54.70	0	0.00	54.80	1	7,687	0.01%
2020/08/11	3	54.17	7	53.39	53.00	-4	8,560	-0.05%
2020/08/10	0	0.00	6	56.70	54.80	-6	8,853	-0.07%
2020/08/07	13	56.88	7	56.03	56.00	6	9,415	0.06%
2020/08/04	2	53.60	0	0.00	53.70	2	10,440	0.02%
2020/08/03	1	53.90	1	53.90	53.80	0	11,261	0.00%
2020/07/29	0	0.00	1	51.50	51.60	-1	12,730	-0.01%
2020/07/28	5	50.39	7	50.94	50.20	-2	12,797	-0.02%
2020/07/27	1	50.00	0	0.00	50.00	1	12,956	0.01%
2020/07/24	20	52.41	11	51.43	51.00	9	13,285	0.07%
2020/07/23	2	52.25	6	52.58	52.70	-4	13,327	-0.03%
2020/07/22	6	53.05	1	53.00	52.70	5	13,415	0.04%
2020/07/21	5	52.62	1	53.00	53.30	4	13,584	0.03%
2020/07/20	1	52.80	2	52.90	52.80	-1	13,748	-0.01%
2020/07/17	8	52.56	0	0.00	52.10	8	13,921	0.06%
2020/07/15	24	58.05	4	59.63	58.20	20	13,949	0.14%
2020/07/14	0	0.00	9	60.13	59.50	-9	14,039	-0.06%
2020/07/13	3	62.73	5	63.18	62.50	-2	14,127	-0.01%
2020/07/10	1	62.30	30	61.99	61.50	-29	14,144	-0.21%
2020/07/09	2	62.10	24	63.29	62.10	-22	14,181	-0.16%
2020/07/08	4	59.80	3	60.60	61.20	1	14,222	0.01%
2020/07/07	1	60.10	6	60.60	60.40	-5	14,351	-0.03%
2020/07/06	3	59.63	6	60.10	59.90	-3	14,471	-0.02%
2020/07/03	9	58.93	7	58.60	58.70	2	14,561	0.01%
2020/07/02	4	57.63	1	58.00	58.40	3	14,934	0.02%
2020/07/01	1	58.80	6	58.08	57.10	-5	15,227	-0.03%
2020/06/30	0	0.00	3	55.93	56.70	-3	15,401	-0.02%
2020/06/29	15	56.64	5	56.62	56.20	10	15,402	0.06%
2020/06/24	1	55.00	23	55.38	55.90	-22	15,345	-0.14%
2020/06/23	11	55.25	13	56.32	55.00	-2	15,400	-0.01%
2020/06/22	16	55.86	15	55.71	56.20	1	15,324	0.01%
2020/06/19	1	53.30	4	53.83	53.80	-3	15,159	-0.02%
2020/06/18	0	0.00	8	53.59	53.10	-8	15,116	-0.05%
2020/06/17	8	53.20	2	53.25	53.10	6	15,086	0.04%
2020/06/16	5	52.28	2	52.10	52.70	3	15,056	0.02%
2020/06/15	4	51.70	5	51.38	51.10	-1	15,052	-0.01%
2020/06/12	18	51.35	14	51.34	51.80	4	15,063	0.03%
2020/06/11	9	50.46	1	51.30	50.50	8	15,064	0.05%
2020/06/10	1	51.60	3	51.83	51.60	-2	15,146	-0.01%
2020/06/09	9	52.39	4	52.45	52.00	5	15,178	0.03%
2020/06/08	23	53.09	28	55.23	52.00	-5	15,246	-0.03%
2020/06/05	4	57.70	1	57.70	57.70	3	15,141	0.02%
2020/06/04	14	58.39	9	58.89	58.00	5	15,353	0.03%
2020/06/03	9	59.91	10	59.88	60.30	-1	15,769	-0.01%
2020/06/02	2	58.55	7	58.17	57.70	-5	15,984	-0.03%
2020/06/01	17	58.44	15	58.42	58.30	2	16,421	0.01%
2020/05/29	4	57.40	7	57.84	57.70	-3	16,642	-0.02%
2020/05/28	22	57.63	28	57.69	57.10	-6	16,528	-0.04%
2020/05/27	19	56.86	8	55.93	55.90	11	16,379	0.07%
2020/05/26	8	57.63	6	57.82	58.10	2	16,134	0.01%
2020/05/25	2	57.00	2	57.30	57.80	0	16,019	0.00%
2020/05/22	3	58.40	6	58.47	57.10	-3	15,985	-0.02%
2020/05/21	5	59.10	6	58.15	58.00	-1	15,991	-0.01%
2020/05/20	1	57.70	1	57.00	57.40	0	15,879	0.00%
2020/05/19	31	58.37	7	57.84	57.00	24	15,747	0.15%
2020/05/18	13	60.32	26	61.07	61.20	-13	15,364	-0.08%
2020/05/15	23	59.42	13	58.80	57.50	10	14,791	0.07%
2020/05/14	12	61.46	16	61.73	59.80	-4	14,442	-0.03%
2020/05/13	7	60.24	4	60.98	61.00	3	13,802	0.02%
2020/05/12	11	61.07	4	61.08	60.80	7	13,520	0.05%
2020/05/11	34	59.19	22	58.77	59.50	12	12,981	0.09%
2020/05/08	39	59.37	12	57.61	58.30	27	12,517	0.22%
2020/05/07	11	53.47	26	54.47	55.70	-15	11,727	-0.13%
2020/05/06	20	53.21	23	53.40	50.70	-3	11,237	-0.03%
2020/05/05	14	47.32	23	47.01	50.30	-9	10,483	-0.09%
2020/05/04	9	46.13	18	45.76	45.80	-9	10,202	-0.09%
2020/04/30	7	46.44	10	46.25	46.10	-3	10,141	-0.03%
2020/04/29	6	47.29	13	46.84	47.75	-7	9,941	-0.07%
2020/04/28	3	45.30	1	46.10	44.85	2	9,568	0.02%
2020/04/27	11	46.05	3	45.90	45.85	8	9,479	0.08%
2020/04/24	9	47.38	26	46.38	46.10	-17	9,357	-0.18%
2020/04/23	7	46.11	5	46.28	46.30	2	9,122	0.02%
2020/04/22	5	45.53	15	44.33	45.40	-10	8,898	-0.11%
2020/04/21	8	44.45	16	44.13	43.05	-8	8,656	-0.09%
2020/04/20	2	44.48	8	44.42	44.70	-6	8,549	-0.07%
2020/04/17	7	44.68	3	44.78	43.85	4	8,441	0.05%
2020/04/16	7	46.07	3	46.10	45.65	4	8,248	0.05%
2020/04/15	26	46.01	18	45.46	45.00	8	8,048	0.10%
2020/04/14	20	46.02	7	46.37	45.45	13	7,936	0.16%
2020/04/13	13	46.32	15	46.42	45.80	-2	7,732	-0.03%
2020/04/10	18	45.15	28	45.21	44.50	-10	7,445	-0.13%
2020/04/09	19	44.73	29	44.60	44.05	-10	7,180	-0.14%
2020/04/08	2	42.90	2	43.05	43.40	0	6,922	0.00%
2020/04/07	44	44.34	13	45.50	43.50	31	6,708	0.46%
2020/04/06	10	42.75	11	42.82	43.70	-1	6,238	-0.02%
2020/04/01	14	39.04	10	38.96	39.75	4	5,855	0.07%
2020/03/30	9	36.25	6	36.38	36.20	3	5,518	0.05%
2020/03/27	3	36.20	3	36.73	36.00	0	5,446	0.00%
2020/03/26	1	35.05	4	34.78	35.00	-3	5,314	-0.06%
2020/03/25	3	35.50	1	34.85	34.25	2	5,254	0.04%
2020/03/24	1	34.90	0	0.00	34.40	1	5,180	0.02%
2020/03/23	2	32.05	7	33.76	33.15	-5	5,108	-0.10%
2020/03/20	0	0.00	4	33.59	33.85	-4	5,069	-0.08%
2020/03/19	4	31.56	0	0.00	31.10	4	5,000	0.08%
2020/03/18	4	35.54	34	35.23	34.50	-30	4,882	-0.61%
2020/03/17	2	34.73	10	35.25	34.45	-8	4,772	-0.17%
2020/03/16	5	35.28	46	35.64	34.20	-41	4,627	-0.89%
2020/03/13	45	32.37	41	32.71	32.95	4	4,383	0.09%
2020/03/12	60	35.40	40	35.63	35.70	20	4,232	0.47%
2020/03/11	68	39.03	33	40.69	38.20	35	3,998	0.88%
2020/03/10	101	38.94	73	39.25	38.90	28	3,708	0.76%	大買/
2020/03/09	19	48.88	29	43.45	43.00	-10	3,398	-0.30%
2020/03/06	9	44.44	28	45.08	46.20	-19	2,687	-0.71%
2020/03/05	32	41.11	10	41.74	42.00	22	2,126	1.03%
2020/03/04	5	37.65	26	38.55	39.15	-21	1,554	-1.35%
2020/03/03	1	35.60	1	35.70	35.60	0	1,144	0.00%
2020/03/02	9	35.40	5	35.88	35.10	4	1,075	0.37%
2020/02/26	2	34.83	3	34.98	34.50	-1	925	-0.11%
2020/02/25	2	35.28	3	35.10	35.00	-1	895	-0.11%
2020/02/24	35	37.42	10	36.87	36.65	25	808	3.09%
2020/02/21	0	0.00	4	34.75	34.65	-4	527	-0.76%
2020/02/20	0	0.00	4	34.15	34.05	-4	501	-0.80%
2020/02/19	0	0.00	3	34.02	33.95	-3	496	-0.60%
2020/02/17	7	34.49	2	34.10	34.10	5	489	1.02%
2020/02/14	1	33.80	1	33.90	33.75	0	475	0.00%
2020/02/13	0	0.00	2	33.75	33.75	-2	470	-0.42%
2020/02/12	0	0.00	1	33.75	33.70	-1	465	-0.21%
2020/02/11	1	33.60	0	0.00	33.75	1	462	0.22%
2020/02/10	8	34.30	6	34.95	33.85	2	454	0.44%
2020/02/07	16	35.02	8	35.18	34.40	8	390	2.05%
2020/02/05	3	33.73	1	33.60	34.10	2	312	0.64%
2020/02/04	6	34.10	2	34.03	33.60	4	297	1.35%
2020/02/03	1	30.70	3	31.32	32.40	-2	245	-0.82%
2020/01/31	0	0.00	1	31.30	31.30	-1	227	-0.44%
2020/01/30	1	31.40	0	0.00	31.40	1	225	0.44%
2020/01/13	0	0.00	2	32.75	32.70	-2	232	-0.86%
2020/01/07	2	32.58	0	0.00	32.60	2	246	0.81%
2020/01/06	2	32.60	0	0.00	32.65	2	248	0.81%
2020/01/03	3	33.50	2	33.25	33.20	1	246	0.41%
2020/01/02	1	33.40	1	33.30	33.50	0	255	0.00%
2019/12/25	1	32.65	1	32.80	32.65	0	257	0.00%
2019/12/23	0	0.00	10	32.70	32.70	-10	265	-3.77%
2019/12/20	1	33.00	0	0.00	32.75	1	266	0.37%
2019/12/19	2	33.00	0	0.00	32.90	2	275	0.72%
2019/12/11	10	32.15	10	32.09	32.20	0	299	0.00%
2019/12/06	0	0.00	1	32.05	32.05	-1	313	-0.32%
2019/12/04	0	0.00	1	32.40	32.25	-1	342	-0.29%
2019/11/22	0	0.00	2	32.35	32.15	-2	538	-0.37%
2019/11/21	1	32.15	0	0.00	32.30	1	552	0.18%
2019/11/14	0	0.00	1	32.60	32.30	-1	611	-0.16%
2019/11/12	0	0.00	6	32.96	33.15	-6	631	-0.95%
2019/11/08	2	33.40	0	0.00	33.50	2	654	0.31%
2019/11/07	0	0.00	1	33.30	32.95	-1	657	-0.15%
2019/10/31	1	33.40	0	0.00	33.40	1	655	0.15%
2019/10/29	0	0.00	1	34.00	33.95	-1	654	-0.15%
2019/10/16	0	0.00	2	32.28	31.80	-2	642	-0.31%
2019/10/15	1	32.05	0	0.00	31.95	1	637	0.16%
2019/10/14	0	0.00	1	32.50	32.25	-1	633	-0.16%
2019/10/09	1	32.15	0	0.00	32.05	1	630	0.16%
2019/10/03	1	33.45	0	0.00	33.30	1	632	0.16%
2019/09/25	1	34.40	0	0.00	34.25	1	628	0.16%
2019/09/24	2	34.80	1	34.90	34.60	1	627	0.16%
2019/09/23	0	0.00	5	34.86	35.00	-5	617	-0.81%
2019/09/17	0	0.00	5	34.10	34.10	-5	589	-0.85%
2019/09/11	2	34.05	0	0.00	33.90	2	570	0.35%
2019/09/10	2	33.95	1	34.05	33.85	1	565	0.18%
2019/09/09	8	33.95	1	34.00	34.00	7	558	1.25%
2019/09/06	5	34.63	25	34.82	34.60	-20	540	-3.70%
2019/09/05	2	35.28	2	35.05	34.90	0	524	0.00%
2019/09/03	0	0.00	2	35.10	34.90	-2	478	-0.42%
2019/09/02	1	34.20	0	0.00	35.10	1	466	0.21%
2019/08/30	10	34.91	1	34.70	34.70	9	446	2.02%
2019/08/29	5	34.46	0	0.00	34.95	5	415	1.20%
2019/08/28	2	34.30	0	0.00	33.90	2	385	0.52%
2019/08/27	11	34.99	2	34.83	34.00	9	369	2.44%
2019/08/26	2	33.70	0	0.00	33.10	2	318	0.63%
2019/08/23	1	34.30	1	34.35	34.40	0	302	0.00%
2019/08/22	10	34.55	14	34.21	34.25	-4	297	-1.34%
2019/08/21	2	34.30	1	34.50	34.25	1	288	0.35%
2019/08/20	1	33.50	4	34.44	34.50	-3	280	-1.07%
2019/08/19	5	33.25	1	33.20	33.30	4	249	1.61%
2019/08/15	1	33.40	2	33.30	33.10	-1	233	-0.43%
2019/08/13	0	0.00	1	31.70	32.00	-1	194	-0.51%
2019/08/12	0	0.00	2	31.60	31.75	-2	189	-1.06%
2019/08/02	1	30.55	0	0.00	30.50	1	181	0.55%
2019/07/31	2	31.05	1	31.25	31.15	1	179	0.56%
2019/07/25	0	0.00	2	31.40	31.60	-2	171	-1.17%
2019/07/15	2	31.05	0	0.00	31.05	2	165	1.21%
2019/07/04	1	32.10	0	0.00	32.10	1	154	0.65%
2019/07/03	0	0.00	1	32.35	32.10	-1	158	-0.63%
2019/07/02	0	0.00	1	32.00	32.10	-1	162	-0.62%
2019/06/24	1	31.35	0	0.00	31.50	1	180	0.56%
2019/06/04	0	0.00	1	30.70	30.65	-1	227	-0.44%
2019/05/29	0	0.00	1	30.30	30.20	-1	227	-0.44%
2019/05/28	2	30.25	0	0.00	30.30	2	227	0.88%
2019/05/27	0	0.00	1	30.30	30.40	-1	229	-0.44%
2019/05/22	0	0.00	8	30.20	30.25	-8	230	-3.47%
2019/05/21	0	0.00	2	30.20	30.20	-2	231	-0.86%
2019/05/14	0	0.00	2	29.90	30.85	-2	230	-0.87%
2019/05/13	14	30.53	0	0.00	30.40	14	228	6.12%
2019/05/06	0	0.00	1	31.70	31.70	-1	223	-0.45%
2019/05/03	2	31.80	0	0.00	32.05	2	221	0.90%
2019/05/02	0	0.00	1	31.40	31.55	-1	220	-0.45%
2019/04/30	1	31.75	1	31.60	31.40	0	220	0.00%
2019/04/29	1	32.10	0	0.00	31.95	1	217	0.46%
2019/04/26	0	0.00	1	31.80	32.15	-1	217	-0.46%
2019/04/24	3	32.35	0	0.00	32.10	3	211	1.42%
2019/04/22	0	0.00	20	32.15	32.15	-20	211	-9.46%
2019/04/18	0	0.00	1	32.15	32.10	-1	209	-0.48%
2019/04/15	0	0.00	1	32.15	32.20	-1	195	-0.51%
2019/04/08	0	0.00	1	32.05	31.95	-1	179	-0.56%
2019/04/02	0	0.00	1	31.55	31.55	-1	169	-0.59%
2019/03/29	0	0.00	0.1	30.80	30.95	-0.1	157	-0.04%
2019/03/28	1	31.00	2	30.95	30.95	-1	155	-0.64%
2019/03/27	1	31.30	1	31.30	31.20	0	153	0.00%
2019/03/25	1	30.60	3	30.40	30.65	-2	140	-1.42%
2019/03/22	4	30.85	2	30.85	30.65	2	135	1.48%
2019/03/21	1	30.80	2	30.45	30.80	-1	126	-0.79%
2019/03/19	0	0.00	1	30.10	30.15	-1	114	-0.87%
2019/03/18	0	0.00	2	29.55	29.75	-2	118	-1.69%
2019/03/15	1	29.00	0	0.00	29.10	1	114	0.87%
2019/03/14	1	29.00	0	0.00	29.10	1	112	0.89%
2019/03/11	2	28.85	2	29.00	29.10	0	106	0.00%
2019/02/20	0	0.00	1	29.10	29.15	-1	91	-1.10%
2019/02/18	1	29.00	0	0.00	29.15	1	90	1.11%
2019/02/15	1	29.00	0	0.00	29.00	1	88	1.13%
2019/01/17	1	28.35	0	0.00	28.15	1	96	1.04%
2019/01/14	0	0.00	30	28.00	28.05	-30	97	-30.71%
2018/12/04	0	0.00	1	29.50	29.50	-1	114	-0.87%
2018/11/30	4	28.80	0	0.00	28.80	4	114	3.49%
2018/11/19	0	0.00	1	29.00	29.25	-1	123	-0.81%
2018/11/13	1	28.60	0	0.00	28.70	1	130	0.76%
2018/10/31	0	0.00	1	26.55	26.45	-1	176	-0.57%
2018/10/30	1	26.00	0	0.00	26.30	1	175	0.57%
2018/10/29	0	0.00	2	26.30	26.30	-2	174	-1.15%
2018/10/18	0	0.00	1	28.50	28.75	-1	176	-0.57%
2018/10/17	1	28.90	0	0.00	28.50	1	176	0.57%
2018/10/11	0	0.00	1	28.37	28.90	-1	172	-0.60%
2018/10/09	0	0.00	1	29.80	29.95	-1	169	-0.59%
2018/09/13	1	30.55	0	0.00	30.40	1	230	0.43%
2018/09/03	1	30.85	0	0.00	30.95	1	249	0.40%
2018/08/31	0	0.00	1	31.05	30.95	-1	250	-0.40%
2018/08/28	1	31.15	0	0.00	31.50	1	259	0.38%
2018/08/27	0	0.00	1	30.95	31.30	-1	259	-0.39%
2018/08/21	0	0.00	1	31.70	31.80	-1	268	-0.37%
2018/08/17	0	0.00	10	31.70	31.75	-10	267	-3.74%
2018/08/16	1	31.40	1	31.30	31.45	0	264	0.00%
2018/08/15	1	31.60	3	31.60	31.70	-2	264	-0.76%
2018/08/13	0	0.00	1	30.50	30.50	-1	252	-0.40%
2018/08/10	0	0.00	1	30.45	30.40	-1	245	-0.41%
2018/08/07	0	0.00	1	29.90	29.95	-1	239	-0.42%
2018/08/06	1	29.20	0	0.00	29.20	1	241	0.41%
2018/07/27	1	29.50	0	0.00	29.50	1	261	0.38%
2018/07/20	1	29.65	0	0.00	29.55	1	273	0.37%
2018/07/18	1	29.75	0	0.00	29.65	1	296	0.34%
2018/07/17	0	0.00	2	29.40	29.40	-2	301	-0.66%
2018/07/16	10	30.50	1	30.40	30.50	9	303	2.96%
2018/07/10	1	29.95	0	0.00	30.30	1	320	0.31%
2018/07/04	2	30.18	0	0.00	30.30	2	334	0.60%
2018/07/02	10	31.65	0	0.00	31.10	10	326	3.06%
2018/06/25	10	31.06	0	0.00	30.90	10	320	3.12%
2018/06/19	20	31.70	0	0.00	31.50	20	346	5.76%
2018/06/05	1	32.35	0	0.00	32.35	1	454	0.22%
2018/06/01	1	32.20	0	0.00	32.15	1	482	0.21%
2018/05/24	1	31.90	0	0.00	31.95	1	559	0.18%
2018/05/10	1	32.10	0	0.00	32.50	1	751	0.13%
2018/05/03	0	0.00	1	33.00	32.70	-1	764	-0.13%
2018/04/26	0	0.00	1	32.40	32.90	-1	790	-0.13%
2018/04/24	2	32.80	1	33.80	33.10	1	805	0.12%
2018/04/23	1	34.35	0	0.00	34.05	1	794	0.13%
2018/04/19	3	35.03	2	35.13	35.30	1	797	0.13%
2018/04/18	1	34.95	1	34.70	35.55	0	797	0.00%
2018/04/17	1	34.25	0	0.00	34.60	1	800	0.12%
2018/04/16	1	35.05	1	35.40	34.90	0	809	0.00%
2018/04/13	1	35.75	0	0.00	35.85	1	823	0.12%
2018/03/30	0	0.00	3	36.55	36.75	-3	884	-0.34%
2018/03/28	1	36.60	0	0.00	36.75	1	911	0.11%
2018/03/27	0	0.00	1	36.65	36.85	-1	919	-0.11%
2018/03/23	0	0.00	1	35.85	36.40	-1	929	-0.11%
2018/03/22	1	37.00	1	37.65	36.60	0	933	0.00%
2018/03/15	1	38.25	2	38.43	38.25	-1	1,163	-0.09%
2018/03/12	0	0.00	2	37.15	37.50	-2	1,245	-0.16%
2018/03/09	0	0.00	3	37.20	37.10	-3	1,244	-0.24%
2018/03/06	0	0.00	2	37.20	37.20	-2	1,268	-0.16%
2018/03/02	0	0.00	1	36.30	37.00	-1	1,333	-0.08%
2018/03/01	1	37.00	0	0.00	37.00	1	1,388	0.07%
2018/02/27	0	0.00	3	37.33	37.40	-3	1,490	-0.20%
2018/02/26	5	37.15	5	37.65	37.35	0	1,494	0.00%
2018/02/23	1	37.10	1	37.15	37.05	0	1,473	0.00%
2018/02/22	1	36.40	7	35.77	36.50	-6	1,453	-0.41%
2018/02/21	0	0.00	1	35.00	35.10	-1	1,443	-0.07%
2018/02/12	0	0.00	3	34.10	34.50	-3	1,440	-0.21%
2018/02/07	1	34.60	0	0.00	34.60	1	1,485	0.07%
2018/02/06	1	33.30	1	34.20	34.60	0	1,492	0.00%
2018/02/05	1	34.95	2	34.15	34.95	-1	1,495	-0.07%
2018/02/02	0	0.00	3	34.10	34.90	-3	1,509	-0.20%
2018/01/24	0	0.00	1	34.80	35.25	-1	1,849	-0.05%
2018/01/22	0	0.00	2	34.35	34.35	-2	2,070	-0.10%
2018/01/19	2	34.85	0	0.00	34.60	2	2,076	0.10%
2018/01/18	0	0.00	1	35.10	35.25	-1	2,066	-0.05%
2018/01/17	3	35.05	0	0.00	35.05	3	2,059	0.15%
2018/01/16	0	0.00	2	35.50	35.30	-2	2,059	-0.10%
2018/01/10	1	35.20	3	35.35	35.00	-2	2,123	-0.09%
2018/01/09	0	0.00	6	35.65	35.70	-6	2,107	-0.28%
2018/01/05	7	37.56	0	0.00	37.55	7	2,078	0.34%