威剛 (3260)-玉山-左營券商分點個股進出

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
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/03	18.5	103.84	9	103.33	104.00	9.5	9,301	0.10%
2024/05/02	1.3	98.86	0.1	100.50	101.00	1.2	9,229	0.01%
2024/04/30	3.1	100.52	2	100.25	100.00	1.1	9,522	0.01%
2024/04/29	3	100.67	50	100.50	101.00	-47	9,534	-0.49%
2024/04/26	6.3	99.82	6	99.50	99.10	0.2	9,577	0.00%
2024/04/25	4	99.13	2	99.20	98.70	2	9,568	0.02%
2024/04/24	9.1	98.65	8.5	99.61	99.50	0.6	9,605	0.01%
2024/04/23	31	94.31	1	94.30	94.50	30	9,533	0.31%
2024/04/22	29.2	95.91	14	95.36	93.10	15.2	9,519	0.16%
2024/04/19	24.2	97.27	9.1	96.81	96.20	15.1	9,553	0.16%
2024/04/18	5.1	102.02	2	102.25	102.50	3.1	9,358	0.03%
2024/04/17	12	104.38	51	103.59	103.50	-39	9,265	-0.42%
2024/04/16	37	106.07	14.1	104.86	104.00	23	9,086	0.25%
2024/04/15	44	113.07	21.1	113.77	115.50	22.9	8,768	0.26%
2024/04/12	47.1	112.15	23	113.22	113.00	24.1	8,612	0.28%
2024/04/11	42	110.93	52.1	109.78	108.50	-10.1	8,205	-0.12%
2024/04/10	25.3	109.26	49.4	110.01	113.00	-24.1	7,874	-0.31%
2024/04/09	24.6	103.14	22.3	101.16	103.00	2.3	7,133	0.03%
2024/04/08	3	100.83	4.1	100.77	101.00	-1.1	7,015	-0.02%
2024/04/03	14	99.29	12	99.78	100.00	2	7,454	0.03%
2024/04/02	5	100.24	1	102.00	99.90	4	7,596	0.05%
2024/04/01	1	100.00	8	100.09	100.50	-7	7,633	-0.09%
2024/03/29	7	98.77	11	99.10	98.70	-4	7,545	-0.05%
2024/03/28	11.2	99.06	11.4	99.94	98.80	-0.2	7,521	0.00%
2024/03/27	1	97.90	4	97.60	98.80	-3	7,648	-0.04%
2024/03/26	1	96.91	4	97.43	96.90	-3	7,691	-0.04%
2024/03/25	1.1	98.21	7.1	98.47	98.30	-6	7,665	-0.08%
2024/03/22	20.1	100.57	28	98.93	98.70	-7.9	7,688	-0.10%
2024/03/21	60.5	99.83	16.2	99.30	100.50	44.3	7,607	0.58%
2024/03/20	4	97.05	12	97.17	96.00	-8	7,517	-0.11%
2024/03/19	12	96.95	1	97.00	96.90	11	7,570	0.15%
2024/03/18	10	96.80	10	96.20	96.20	0	7,683	0.00%
2024/03/15	17	95.87	12	96.09	95.60	5	7,859	0.06%
2024/03/14	0	96.00	10	95.00	94.90	-10	7,976	-0.13%
2024/03/13	1	96.50	0	0.00	95.70	1	8,232	0.01%
2024/03/12	8	97.13	32	97.29	97.80	-24	8,413	-0.29%
2024/03/11	21	96.13	1	96.70	97.20	20	8,539	0.23%
2024/03/08	9	94.63	1	94.30	94.20	8	8,601	0.09%
2024/03/07	9	97.41	3	96.60	96.20	6	8,690	0.07%
2024/03/06	0.4	97.40	0	0.00	97.10	0.4	8,643	0.00%
2024/03/05	12	98.05	4	97.43	97.40	8	8,800	0.09%
2024/03/04	7	101.36	6	99.67	99.50	1	8,784	0.01%
2024/03/01	53	100.01	4	99.20	99.20	49	8,773	0.56%
2024/02/29	3	98.90	7	99.77	100.00	-4	8,862	-0.05%
2024/02/27	10	99.77	12	99.78	98.50	-2	8,902	-0.02%
2024/02/26	4.1	98.49	6	98.10	98.00	-1.9	8,918	-0.02%
2024/02/23	10.2	101.45	4	101.25	100.00	6.2	8,893	0.07%
2024/02/22	1	100.00	8	100.44	101.00	-7	8,812	-0.08%
2024/02/21	2.1	100.26	4	100.13	100.00	-2	8,855	-0.02%
2024/02/20	9	100.17	7	99.00	99.80	2	8,902	0.02%
2024/02/19	8	99.58	4.1	100.14	99.90	3.9	8,840	0.04%
2024/02/16	6.1	96.67	2	96.10	97.30	4.1	8,830	0.05%
2024/02/15	5	97.40	1	97.00	97.40	4	8,904	0.05%
2024/02/05	1	95.10	1	95.20	95.10	0	9,083	0.00%
2024/02/02	0	0.00	4	96.05	96.00	-4	9,175	-0.04%
2024/02/01	1	95.80	3	96.13	96.00	-2	9,408	-0.02%
2024/01/31	2	96.50	24	95.60	95.90	-22	9,593	-0.23%
2024/01/30	5	96.10	10	96.00	95.70	-5	9,829	-0.05%
2024/01/29	3	95.90	4	94.68	96.80	-1	10,000	-0.01%
2024/01/26	3	95.23	1	95.10	94.50	2	10,159	0.02%
2024/01/25	2	97.10	0	0.00	95.60	2	10,400	0.02%
2024/01/24	36.1	98.36	1.3	98.18	96.60	34.8	10,545	0.33%
2024/01/23	0	0.00	10.2	95.89	96.20	-10.2	10,454	-0.10%
2024/01/22	14	94.90	0	0.00	95.30	14	10,605	0.13%
2024/01/19	0.3	93.94	3	93.70	94.00	-2.7	10,764	-0.03%
2024/01/18	3.1	92.85	16	91.58	93.00	-13	10,885	-0.12%
2024/01/17	6	93.72	7	94.90	93.70	-1	11,043	-0.01%
2024/01/16	3.1	97.09	4	96.78	96.80	-0.9	11,389	-0.01%
2024/01/15	4.1	97.77	2	97.25	98.00	2.1	11,588	0.02%
2024/01/12	5.2	94.91	2	95.30	94.40	3.2	11,747	0.03%
2024/01/11	4	95.65	3	96.10	95.60	1	12,242	0.01%
2024/01/10	4	96.11	5	95.34	96.20	-1	12,853	-0.01%
2024/01/09	7.1	96.20	3	98.10	95.30	4.1	13,309	0.03%
2024/01/08	7.1	96.99	7	97.09	98.20	0.1	13,343	0.00%
2024/01/05	2	97.60	1	96.70	97.00	1	13,567	0.01%
2024/01/04	10	97.57	4.6	97.16	96.70	5.4	13,662	0.04%
2024/01/03	12.1	98.00	2	98.30	98.30	10.1	13,720	0.07%
2024/01/02	3	101.00	5	101.00	100.50	-2	13,730	-0.01%
2023/12/29	40	104.94	23.5	103.48	103.00	16.5	13,802	0.12%
2023/12/28	3	103.67	4.1	105.12	105.50	-1.1	13,716	-0.01%
2023/12/27	5	103.50	0	0.00	104.50	5	14,145	0.04%
2023/12/26	1	101.50	0	0.00	101.50	1	14,086	0.01%
2023/12/25	0.1	100.50	1	100.50	100.00	-0.9	14,196	-0.01%
2023/12/22	6	102.67	4	103.00	101.00	2	14,205	0.01%
2023/12/21	1	100.00	0	0.00	100.50	1	14,047	0.01%
2023/12/19	5	99.94	0	0.00	100.00	5	14,001	0.04%
2023/12/18	13	101.38	16	102.13	102.50	-3	14,002	-0.02%
2023/12/15	5	105.10	3	105.33	102.00	2	14,102	0.01%
2023/12/14	4	103.75	4	103.75	103.00	0	13,983	0.00%
2023/12/13	3	103.66	2	101.50	102.50	1	13,988	0.01%
2023/12/12	7.1	106.28	9.1	104.84	104.00	-2	14,226	-0.01%
2023/12/11	9	104.72	27.4	104.49	104.50	-18.4	14,214	-0.13%
2023/12/08	1	103.50	7	103.86	104.00	-6	14,283	-0.04%
2023/12/07	32	104.03	1	101.00	100.50	31	14,549	0.21%
2023/12/06	0.1	101.11	9	100.44	102.50	-8.9	14,518	-0.06%
2023/12/05	6	98.20	1	99.30	98.30	5	14,444	0.03%
2023/12/04	7	101.78	8	101.69	101.00	-1	14,573	-0.01%
2023/12/01	17	99.79	18	99.58	99.60	-1	14,420	-0.01%
2023/11/30	4.1	102.10	6.4	100.54	100.00	-2.3	14,419	-0.02%
2023/11/29	13.2	98.58	23.2	98.56	98.90	-10	14,336	-0.07%
2023/11/28	3	96.00	6	96.30	96.70	-3	14,478	-0.02%
2023/11/27	10	95.07	4	95.40	94.10	6	14,801	0.04%
2023/11/24	9.3	96.52	8	96.60	96.30	1.3	14,833	0.01%
2023/11/22	2	98.30	3.1	98.18	98.20	-1.1	14,586	-0.01%
2023/11/21	1	99.00	3	99.27	98.90	-2	14,530	-0.01%
2023/11/20	8.1	99.48	6	99.28	99.10	2.1	14,495	0.01%
2023/11/17	2.1	98.10	3.5	98.40	97.70	-1.5	14,378	-0.01%
2023/11/16	2.1	101.45	4.2	100.84	99.80	-2.1	14,182	-0.01%
2023/11/15	4.3	104.86	2.1	105.85	102.00	2.2	14,044	0.02%
2023/11/14	4.1	103.27	3	104.67	105.00	1.1	13,852	0.01%
2023/11/13	10.1	105.75	9	105.61	105.00	1	13,780	0.01%
2023/11/10	1.1	103.41	4	102.13	101.50	-2.9	13,533	-0.02%
2023/11/09	14.4	102.70	9.6	100.97	101.00	4.8	13,446	0.04%
2023/11/08	3	104.50	0.4	103.00	103.00	2.6	13,263	0.02%
2023/11/07	2	102.76	9.3	103.71	105.00	-7.3	13,107	-0.06%
2023/11/06	4.2	101.12	32	100.23	101.50	-27.8	12,926	-0.22%
2023/11/03	5	99.94	6	98.82	100.50	-1	12,866	-0.01%
2023/11/02	32	99.08	10	98.42	99.30	22	12,685	0.17%
2023/11/01	7	97.41	6	97.15	96.20	1	12,404	0.01%
2023/10/31	14.1	100.45	8	99.56	97.40	6.1	12,230	0.05%
2023/10/30	8.3	98.18	9	98.18	98.50	-0.8	12,040	-0.01%
2023/10/27	1	95.50	4	94.55	94.10	-3	11,889	-0.03%
2023/10/26	11	98.75	3	98.80	97.50	8	11,731	0.07%
2023/10/25	7	99.61	10	99.80	99.10	-3	11,706	-0.03%
2023/10/24	24	103.40	31.3	102.12	101.50	-7.2	11,574	-0.06%
2023/10/23	4	104.75	23.3	104.96	106.00	-19.3	11,171	-0.17%
2023/10/20	11	102.41	11	103.45	105.00	0	10,962	0.00%
2023/10/19	27	104.22	21.1	105.09	104.00	5.9	10,690	0.06%
2023/10/18	36.6	101.79	29	101.13	101.50	7.5	10,203	0.07%
2023/10/17	32.1	100.46	12.5	101.13	100.00	19.6	9,629	0.20%
2023/10/16	5	97.08	4	95.95	96.10	1	9,184	0.01%
2023/10/13	11.5	96.24	13.3	96.83	96.70	-1.8	9,084	-0.02%
2023/10/12	9	93.70	7.3	93.87	93.60	1.7	8,735	0.02%
2023/10/11	2	93.20	4.3	93.28	92.20	-2.3	8,644	-0.03%
2023/10/06	15	93.11	29.1	93.20	93.00	-14.1	8,530	-0.17%
2023/10/05	17.2	91.42	4	91.48	91.00	13.2	8,348	0.16%
2023/10/04	28	92.76	20	93.97	92.50	8	8,233	0.10%
2023/10/03	27.7	91.74	39.1	92.91	92.90	-11.4	7,895	-0.14%
2023/10/02	3	87.20	6.4	87.59	88.40	-3.4	7,471	-0.05%
2023/09/28	9.2	84.92	4	85.33	84.50	5.2	7,488	0.07%
2023/09/26	2	86.80	2	87.80	86.20	0	7,780	0.00%
2023/09/25	0	0.00	8	89.48	88.70	-8	7,815	-0.10%
2023/09/22	2	87.65	0	0.00	89.30	2	7,994	0.03%
2023/09/21	1.1	87.43	1	86.50	87.60	0.1	8,294	0.00%
2023/09/20	3.6	89.04	7	89.09	87.20	-3.4	8,502	-0.04%
2023/09/19	7	91.29	8.1	91.28	90.30	-1.1	8,469	-0.01%
2023/09/18	2.1	92.43	2	91.65	91.40	0.1	8,485	0.00%
2023/09/15	15	93.34	16.1	93.24	93.40	-1.1	8,464	-0.01%
2023/09/14	10	91.42	7	91.46	90.80	3	8,253	0.04%
2023/09/13	6	89.32	6	90.57	90.70	0	8,356	0.00%
2023/09/12	13.4	90.42	9	90.17	90.40	4.4	8,732	0.05%
2023/09/11	2.1	89.59	6	89.28	88.60	-3.9	8,394	-0.05%
2023/09/08	1	87.00	1	86.60	86.90	0	8,411	0.00%
2023/09/07	3	88.63	11	89.55	88.80	-8	8,471	-0.09%
2023/09/06	5	87.52	4.1	86.85	86.80	1	8,412	0.01%
2023/09/05	12	86.85	10	87.00	87.40	2	8,433	0.02%
2023/09/04	6	88.22	8	86.75	86.00	-2	8,399	-0.02%
2023/09/01	12	88.24	18	88.03	87.90	-6	8,392	-0.07%
2023/08/31	34.1	87.51	24	87.64	86.80	10.1	8,249	0.12%
2023/08/30	3	81.81	3	83.47	83.80	0	7,899	0.00%
2023/08/29	1	77.90	1.2	77.43	77.60	-0.2	7,849	0.00%
2023/08/24	2	81.40	2	80.45	79.50	0	8,995	0.00%
2023/08/23	0	0.00	1	78.30	78.50	-1	9,032	-0.01%
2023/08/17	2	76.80	3	77.73	78.00	-1	9,043	-0.01%
2023/08/16	2	75.30	6	74.82	74.80	-4	8,996	-0.04%
2023/08/14	1.2	74.31	0	0.00	74.30	1.2	9,116	0.01%
2023/08/10	2	76.70	3	76.57	76.70	-1	9,049	-0.01%
2023/08/09	5	81.56	0	0.00	79.50	5	8,965	0.06%
2023/08/07	2	80.60	0	0.00	80.50	2	8,819	0.02%
2023/08/02	0	0.00	18	80.90	80.00	-18	8,776	-0.21%
2023/07/31	0	0.00	4	83.30	81.90	-4	8,707	-0.05%
2023/07/28	1	83.40	1	82.90	83.70	0	8,634	0.00%
2023/07/27	6	79.73	2	81.85	81.30	4	8,513	0.05%
2023/07/21	1	78.50	4	79.40	79.80	-3	8,399	-0.04%
2023/07/20	0	0.00	4	81.70	81.00	-4	8,360	-0.05%
2023/07/18	3	82.30	0.1	85.00	81.90	2.9	8,264	0.04%
2023/07/17	0	0.00	1	84.50	84.80	-1	8,211	-0.01%
2023/07/14	4	85.03	3	85.23	85.70	1	8,239	0.01%
2023/07/13	1	84.20	1.1	83.34	83.30	-0.1	8,238	0.00%
2023/07/12	0	0.00	1	81.70	81.60	-1	8,206	-0.01%
2023/07/11	0	0.00	2.7	81.99	82.20	-2.7	8,166	-0.03%
2023/07/10	5	82.44	0	0.00	81.80	5	8,154	0.06%
2023/07/07	4.2	83.78	5	85.82	83.30	-0.8	8,179	-0.01%
2023/07/06	4	88.13	5	88.70	87.40	-1	8,163	-0.01%
2023/07/05	12.1	93.32	4	92.98	90.40	8.1	8,074	0.10%
2023/07/04	5	92.00	4	92.25	92.90	1	7,943	0.01%
2023/07/03	1	87.80	1.4	89.70	89.70	-0.4	7,786	-0.01%
2023/06/30	12.4	89.06	28.1	88.78	89.00	-15.7	7,981	-0.20%
2023/06/29	3.1	91.52	20	91.71	92.30	-16.9	7,891	-0.21%
2023/06/28	7.1	90.21	7.1	90.82	88.20	0	7,529	0.00%
2023/06/27	5	86.52	4	84.95	86.40	1	7,284	0.01%
2023/06/26	7	87.50	1	86.90	86.90	6	7,213	0.08%
2023/06/21	8.1	90.25	5	90.50	90.60	3.1	7,206	0.04%
2023/06/20	14.1	90.52	3	90.10	90.40	11.1	7,312	0.15%
2023/06/19	16	92.44	3.1	92.71	92.50	13	7,249	0.18%
2023/06/16	49	93.37	37.1	92.63	92.10	11.9	6,985	0.17%
2023/06/15	5	89.24	1.1	89.10	87.80	4	6,376	0.06%
2023/06/14	4	88.23	11.1	87.50	89.40	-7.1	6,180	-0.12%
2023/06/13	15	86.59	12.1	86.56	86.00	3	5,947	0.05%
2023/06/12	15	85.98	12	85.81	85.50	3	5,805	0.05%
2023/06/09	7	84.07	8	84.19	84.00	-1	5,614	-0.02%
2023/06/08	1	84.90	3	83.93	84.30	-2	5,533	-0.04%
2023/06/07	6	82.95	2	84.30	84.00	4	5,479	0.07%
2023/06/06	3.1	82.35	1	81.20	81.80	2.1	5,393	0.04%
2023/06/05	0.2	85.20	0	0.00	84.20	0.2	5,280	0.00%
2023/06/02	1	85.40	3	85.80	85.60	-2	5,212	-0.04%
2023/06/01	7	86.50	4	88.30	85.60	3	5,141	0.06%
2023/05/31	15	88.26	28.4	87.70	89.30	-13.4	4,817	-0.28%
2023/05/30	12	81.04	7.1	81.34	81.20	4.9	4,092	0.12%
2023/05/29	1	79.10	7	79.89	79.90	-6	3,973	-0.15%
2023/05/26	0	0.00	5	77.10	77.00	-5	3,866	-0.13%
2023/05/25	0.3	76.90	5	76.60	76.70	-4.7	3,864	-0.12%
2023/05/24	0	0.00	3	76.70	76.70	-3	3,852	-0.08%
2023/05/23	0	0.00	1	76.00	76.80	-1	3,852	-0.03%
2023/05/22	1	76.70	0	0.00	76.60	1	3,848	0.03%
2023/05/19	3	77.90	0	0.00	76.50	3	3,848	0.08%
2023/05/18	16	77.36	8.8	77.23	77.40	7.2	3,838	0.19%
2023/05/11	5.2	70.51	0	0.00	70.60	5.2	3,793	0.14%
2023/05/08	0	0.00	1	73.40	73.50	-1	3,799	-0.03%
2023/05/05	0.1	73.20	0	0.00	73.70	0.1	3,804	0.00%
2023/05/02	0	0.00	3	75.50	75.80	-3	3,839	-0.08%
2023/04/28	4	75.28	2	75.35	75.00	2	3,886	0.05%
2023/04/27	6	73.17	1	74.70	75.00	5	3,819	0.13%
2023/04/26	2	71.20	0	0.00	71.20	2	3,755	0.05%
2023/04/25	0.1	71.90	20	71.85	71.00	-19.9	3,748	-0.53%
2023/04/24	3	73.90	0	73.80	73.60	3	3,730	0.08%
2023/04/21	1	72.50	6	72.40	72.70	-5	3,741	-0.13%
2023/04/20	1.3	74.12	0.2	74.00	73.10	1.1	3,726	0.03%
2023/04/19	2.1	75.10	6	75.25	74.30	-3.9	3,705	-0.11%
2023/04/18	1.3	76.38	7	76.23	76.20	-5.7	3,633	-0.16%
2023/04/17	0.1	78.30	0	78.30	78.30	0.1	3,583	0.00%
2023/04/14	7	79.66	0	0.00	79.10	7	3,536	0.20%
2023/04/13	3	80.23	1	80.80	79.60	2	3,497	0.06%
2023/04/12	1	82.40	0	0.00	82.40	1	3,424	0.03%
2023/04/11	21	81.72	25	81.76	81.30	-4	3,310	-0.12%
2023/04/10	2	78.00	4.4	78.56	78.10	-2.4	3,139	-0.08%
2023/04/07	9	80.54	7	81.20	80.00	2	3,077	0.06%
2023/04/06	2	79.30	0.3	78.60	79.60	1.7	2,938	0.06%
2023/03/31	14.1	79.87	19.4	80.71	79.50	-5.3	2,864	-0.18%
2023/03/30	3	77.10	3.1	77.00	76.00	-0.1	2,577	0.00%
2023/03/28	0	74.40	0	0.00	73.70	0	2,425	0.00%
2023/03/27	6.1	77.76	1	76.20	75.80	5.1	2,377	0.21%
2023/03/24	7	77.54	8	77.65	78.50	-1	2,305	-0.04%
2023/03/23	1	76.50	6	77.18	76.80	-5	2,166	-0.23%
2023/03/22	5	73.12	7	72.94	73.30	-2	1,978	-0.10%
2023/03/21	0	0.00	2.2	70.76	70.60	-2.2	1,869	-0.12%
2023/03/15	1	68.30	0	0.00	67.30	1	1,816	0.06%
2023/03/14	0.1	68.40	1	70.00	67.50	-0.9	1,829	-0.05%
2023/03/13	0	0.00	1	68.80	69.90	-1	1,818	-0.05%
2023/03/10	2	70.10	0	0.00	70.20	2	1,805	0.11%
2023/03/08	0	0.00	1.1	70.82	71.00	-1.1	1,771	-0.06%
2023/03/07	0	0.00	1	70.40	70.40	-1	1,759	-0.06%
2023/03/06	0	0.00	2	71.05	70.60	-2	1,752	-0.11%
2023/03/03	3	68.73	1	69.60	69.30	2	1,686	0.12%
2023/02/24	2	66.95	2	66.30	66.30	0	1,620	0.00%
2023/02/23	0	0.00	1	67.40	67.40	-1	1,635	-0.06%
2023/02/21	4	69.63	0	0.00	68.20	4	1,780	0.22%
2023/02/20	0	0.00	9	69.40	69.70	-9	1,895	-0.47%
2023/02/16	0	0.00	1	69.60	69.60	-1	1,926	-0.05%
2023/02/14	1	68.40	1	68.00	68.20	0	1,842	0.00%
2023/02/13	0	0.00	3	65.00	64.60	-3	1,772	-0.17%
2023/02/10	2	65.60	0	0.00	65.60	2	1,770	0.11%
2023/02/08	1	66.70	1	66.70	66.30	0	1,759	0.00%
2023/02/07	0	0.00	3	66.20	66.10	-3	1,750	-0.17%
2023/02/06	3	66.10	3	65.80	65.10	0	1,742	0.00%
2023/02/03	0	0.00	1	66.40	65.90	-1	1,714	-0.06%
2023/02/01	1	65.10	0	0.00	65.00	1	1,717	0.06%
2023/01/31	1	65.50	4	65.40	65.50	-3	1,693	-0.18%
2023/01/30	4	64.30	1	64.40	65.40	3	1,680	0.18%
2023/01/16	1	62.60	5	62.50	62.60	-4	1,617	-0.25%
2023/01/12	1	62.70	2	61.60	61.60	-1	1,641	-0.06%
2023/01/10	1	61.30	0	0.00	62.70	1	1,693	0.06%
2023/01/06	3	61.20	5	61.60	61.60	-2	1,698	-0.12%
2023/01/05	10	60.38	0	0.00	60.30	10	1,698	0.59%
2023/01/04	1	57.90	0	0.00	58.70	1	1,698	0.06%
2023/01/03	2	56.70	2	57.60	57.80	0	1,719	0.00%
2022/12/30	8	57.19	0	0.00	57.00	8	1,766	0.45%
2022/12/21	5	58.00	0	0.00	57.80	5	1,802	0.28%
2022/12/19	3	59.10	0	0.00	59.20	3	1,817	0.17%
2022/12/15	1	60.00	2	60.40	60.60	-1	1,814	-0.06%
2022/12/14	1	60.90	0	0.00	60.30	1	1,816	0.06%
2022/12/07	0	0.00	1	60.60	59.00	-1	1,858	-0.05%
2022/11/30	0	0.00	0	61.80	61.70	0	1,787	0.00%
2022/11/28	1	61.80	0	61.90	61.80	1	1,775	0.06%
2022/11/24	0	0.00	1	63.80	63.80	-1	1,757	-0.06%
2022/11/23	1	63.20	0	0.00	62.50	1	1,744	0.06%
2022/11/22	0	0.00	3	62.40	62.40	-3	1,746	-0.17%
2022/11/18	0	0.00	3	64.47	64.30	-3	1,716	-0.17%
2022/11/17	1	63.90	1	65.00	64.40	0	1,650	0.00%
2022/11/16	9	62.88	12	63.56	63.30	-3	1,535	-0.19%
2022/11/15	4	59.95	0	0.00	60.40	4	1,402	0.29%
2022/11/14	2	59.05	6	59.00	59.70	-4	1,376	-0.29%
2022/11/08	1	57.00	0	0.00	55.90	1	1,341	0.07%
2022/11/02	0	0.00	2	54.85	54.80	-2	1,365	-0.15%
2022/10/31	1	53.30	1	54.10	53.90	0	1,375	0.00%
2022/10/28	2	52.95	0	0.00	52.80	2	1,370	0.15%
2022/10/27	0	56.60	0	0.00	56.50	0	1,321	0.00%
2022/10/24	6	58.50	0	0.00	58.00	6	1,323	0.45%
2022/10/19	1	58.70	0	0.00	58.70	1	1,290	0.08%
2022/10/18	1	58.93	1	59.90	59.60	0	1,267	0.00%
2022/10/14	0	0.00	1	56.50	56.50	-1	1,257	-0.08%
2022/10/13	1.1	55.14	1	54.70	54.50	0.1	1,303	0.01%
2022/10/12	0	0.00	1	57.10	56.80	-1	1,290	-0.08%
2022/10/11	1	55.20	0	0.00	55.50	1	1,268	0.08%
2022/10/07	0	0.00	3	55.50	56.50	-3	1,265	-0.24%
2022/10/05	2	53.60	2	53.60	53.30	0	1,241	0.00%
2022/10/04	3	52.60	9	52.84	53.40	-6	1,238	-0.48%
2022/09/30	1	49.85	1	50.40	51.90	0	1,261	0.00%
2022/09/28	2	51.50	0.2	51.70	50.70	1.8	1,274	0.14%
2022/09/27	4	52.80	2	53.55	53.80	2	1,271	0.16%
2022/09/26	3	55.10	3	54.13	54.00	0	1,272	0.00%
2022/09/23	0	0.00	1	57.70	57.30	-1	1,289	-0.08%
2022/09/22	4	57.50	1	57.80	57.80	3	1,306	0.23%
2022/09/16	0	0.00	1	61.30	61.50	-1	1,332	-0.08%
2022/09/15	4	62.08	2	62.60	61.60	2	1,346	0.15%
2022/09/13	1	60.60	0	0.00	60.50	1	1,380	0.07%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/09/06	1	58.90	0	0.00	58.00	1	1,536	0.07%
2022/09/02	0	0.00	1	60.50	60.20	-1	1,533	-0.07%
2022/09/01	2	60.20	0	0.00	60.00	2	1,535	0.13%
2022/08/31	0	0.00	2	61.10	61.10	-2	1,543	-0.13%
2022/08/29	4	59.50	0	0.00	59.50	4	1,567	0.26%
2022/08/26	0	0.00	1	61.50	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	8	61.18	61.10	-8	1,568	-0.51%
2022/08/23	0	0.00	4	60.38	60.30	-4	1,651	-0.24%
2022/08/19	0	0.00	2	60.50	61.40	-2	1,667	-0.12%
2022/08/18	0	0.00	1	60.00	60.00	-1	1,661	-0.06%
2022/08/15	0	0.00	2	59.90	60.00	-2	1,648	-0.12%
2022/08/12	1	58.60	1	59.10	59.20	0	1,639	0.00%
2022/08/10	0.1	57.30	1	57.20	57.20	-0.9	1,634	-0.06%
2022/08/09	0	0.00	5	57.30	57.50	-5	1,645	-0.30%
2022/08/02	0.1	57.20	0	0.00	56.90	0.1	1,664	0.01%
2022/07/28	4	58.60	4	57.70	57.70	0	1,678	0.00%
2022/07/27	0	0.00	3	57.87	58.30	-3	1,679	-0.18%
2022/07/26	3	58.30	1	57.90	58.00	2	1,680	0.12%
2022/07/25	2	58.85	0	0.00	58.90	2	1,681	0.12%
2022/07/22	4.1	59.65	1	60.40	59.70	3.1	1,681	0.18%
2022/07/21	0	0.00	4.3	58.81	59.10	-4.3	1,696	-0.25%
2022/07/20	4	62.95	10	62.80	62.80	-6	1,656	-0.36%
2022/07/18	3	62.13	2	62.00	62.00	1	1,627	0.06%
2022/07/15	4	61.03	6.1	60.97	61.40	-2.1	1,641	-0.13%
2022/07/14	3	59.73	3.1	59.85	60.30	-0.1	1,649	-0.01%
2022/07/12	1	58.20	0	0.00	58.30	1	1,678	0.06%
2022/07/11	4	59.35	5	59.16	59.60	-1	1,691	-0.06%
2022/07/08	2	59.90	8	60.01	59.90	-6	1,757	-0.34%
2022/07/07	8	57.85	2	57.55	58.40	6	1,770	0.34%
2022/07/06	2	57.70	1	56.80	56.80	1	1,801	0.06%
2022/07/05	3	57.30	4	57.60	57.60	-1	1,877	-0.05%
2022/07/04	2	56.85	2	57.45	56.70	0	1,876	0.00%
2022/07/01	9	58.37	6	57.47	56.80	3	1,900	0.16%
2022/06/30	3.1	60.24	3	60.07	60.10	0.1	1,886	0.01%
2022/06/29	3	62.13	3	62.00	62.00	0	1,894	0.00%
2022/06/27	6	63.10	9	63.01	63.30	-3	1,906	-0.16%
2022/06/24	3.1	60.71	3	61.10	60.60	0.1	1,908	0.01%
2022/06/23	1	60.70	1	61.20	60.00	0	1,937	0.00%
2022/06/22	13	60.50	6	61.10	60.50	7	1,992	0.35%
2022/06/21	8	64.38	7	64.94	64.00	1	2,001	0.05%
2022/06/20	13	66.45	13	66.17	63.60	0	2,022	0.00%
2022/06/17	1	68.30	2	68.00	68.40	-1	1,993	-0.05%
2022/06/16	7	71.17	4	70.13	69.70	3	1,997	0.15%
2022/06/15	3	71.60	4	72.35	71.60	-1	2,020	-0.05%
2022/06/14	4	69.98	4	70.18	70.80	0	2,031	0.00%
2022/06/10	0	72.20	2	71.90	72.10	-2	2,236	-0.09%
2022/06/09	7	73.26	7	73.67	72.60	0	2,283	0.00%
2022/06/08	6	73.07	0	0.00	72.60	6	2,304	0.26%
2022/06/07	4	73.68	3	73.70	73.50	1	2,342	0.04%
2022/06/06	3	73.70	5	74.20	74.30	-2	2,400	-0.08%
2022/06/02	0	0.00	6	75.20	75.00	-6	2,519	-0.24%
2022/06/01	3	75.83	1	75.90	75.90	2	2,666	0.07%
2022/05/31	13.4	75.44	5	75.04	75.90	8.4	2,807	0.30%
2022/05/30	1	73.70	3	73.27	73.70	-2	3,111	-0.06%
2022/05/27	1	72.00	0	0.00	71.90	1	3,234	0.03%
2022/05/25	7	71.49	5	71.06	71.50	2	3,520	0.06%
2022/05/24	1	71.40	0	0.00	71.50	1	3,930	0.03%
2022/05/23	2	72.70	2	72.40	72.00	0	4,222	0.00%
2022/05/20	2	72.70	0	0.00	72.30	2	4,774	0.04%
2022/05/18	1	73.20	3	73.40	73.20	-2	6,231	-0.03%
2022/05/17	3	72.10	3	71.60	72.10	0	6,665	0.00%
2022/05/13	3	70.40	3	70.20	70.40	0	6,822	0.00%
2022/05/10	3	70.80	20	70.32	71.10	-17	7,112	-0.24%
2022/05/09	5	70.70	3	71.80	69.90	2	7,122	0.03%
2022/05/06	0	72.50	0	0.00	72.50	0	7,127	0.00%
2022/05/05	1	73.00	3	73.50	73.00	-2	7,140	-0.03%
2022/05/04	1	71.60	0	0.00	71.90	1	7,148	0.01%
2022/04/29	1	71.40	0	0.00	70.60	1	7,191	0.01%
2022/04/28	3	70.00	10	69.50	69.90	-7	7,213	-0.10%
2022/04/27	1	69.40	0	0.00	70.00	1	7,222	0.01%
2022/04/26	3	72.17	1	72.20	71.90	2	7,202	0.03%
2022/04/25	2	71.75	0	0.00	71.70	2	7,203	0.03%
2022/04/22	2	74.45	0	0.00	74.40	2	7,188	0.03%
2022/04/20	1	73.10	0	0.00	73.60	1	7,218	0.01%
2022/04/18	2	71.95	0	0.00	71.80	2	7,199	0.03%
2022/04/15	3	73.93	0	0.00	73.20	3	7,208	0.04%
2022/04/14	2	74.90	0	0.00	74.50	2	7,228	0.03%
2022/04/12	7	77.24	4	78.70	76.80	3	7,205	0.04%
2022/04/11	6	80.58	11	80.55	79.20	-5	7,203	-0.07%
2022/04/08	1	84.80	0	0.00	84.50	1	7,163	0.01%
2022/04/07	3	85.30	1	85.70	84.50	2	7,427	0.03%
2022/04/06	5	87.04	12	86.45	87.10	-7	7,467	-0.09%
2022/04/01	2	83.70	0	0.00	85.40	2	7,476	0.03%
2022/03/31	2	84.60	2	84.45	84.50	0	7,511	0.00%
2022/03/30	1	84.00	0	0.00	84.60	1	7,549	0.01%
2022/03/29	0	0.00	1	84.20	83.70	-1	7,600	-0.01%
2022/03/28	1	84.00	1	82.70	84.60	0	7,748	0.00%
2022/03/25	10	84.27	0	0.00	84.60	10	7,780	0.13%
2022/03/24	1	86.60	0	0.00	86.20	1	7,731	0.01%
2022/03/23	0	0.00	4	89.00	88.10	-4	7,743	-0.05%
2022/03/21	1	87.80	0	0.00	87.80	1	7,790	0.01%
2022/03/18	1	86.80	0	0.00	87.70	1	7,832	0.01%
2022/03/17	1	86.60	2	87.30	88.00	-1	7,914	-0.01%
2022/03/16	10	85.00	0	0.00	84.10	10	7,882	0.13%
2022/03/15	5.1	85.74	1	87.00	85.10	4.1	7,841	0.05%
2022/03/14	8	88.86	2	88.60	88.70	6	7,888	0.08%
2022/03/11	0	0.00	2	89.70	89.40	-2	7,995	-0.03%
2022/03/10	10	91.20	4	91.40	90.90	6	8,219	0.07%
2022/03/09	1	89.20	1	89.50	88.90	0	8,380	0.00%
2022/03/08	7	89.27	4	89.85	88.60	3	8,716	0.03%
2022/03/07	15	91.11	12	91.33	90.50	3	8,633	0.03%
2022/03/04	11.2	97.31	21	96.23	94.80	-9.8	8,523	-0.11%
2022/03/03	20	98.61	23	98.56	97.60	-3	8,465	-0.04%
2022/03/02	17	95.89	14	96.36	97.40	3	8,222	0.04%
2022/03/01	16	95.06	19.2	95.24	95.90	-3.2	8,276	-0.04%
2022/02/25	7	94.83	9	94.93	92.90	-2	8,347	-0.02%
2022/02/24	25.2	95.26	15	94.97	92.30	10.2	9,000	0.11%
2022/02/23	9	97.72	11.3	97.43	99.50	-2.3	9,172	-0.03%
2022/02/22	23	97.22	29	97.50	96.40	-6	9,004	-0.07%
2022/02/21	27.3	99.17	40	100.19	96.50	-12.7	8,632	-0.15%
2022/02/18	36	96.01	46	95.32	99.00	-10	8,050	-0.12%
2022/02/17	13	92.83	19	92.83	91.30	-6	7,466	-0.08%
2022/02/16	5	91.08	2	91.65	91.10	3	7,066	0.04%
2022/02/15	5	89.92	4	89.00	88.60	1	6,951	0.01%
2022/02/11	11	90.12	0	0.00	90.40	11	7,188	0.15%
2022/02/10	4.1	88.53	3.5	89.83	91.10	0.6	7,243	0.01%
2022/02/08	3	86.60	0	0.00	86.30	3	7,156	0.04%
2022/02/07	0	0.00	0.5	86.00	86.20	-0.5	7,231	-0.01%
2022/01/26	0	0.00	2	83.45	83.60	-2	7,368	-0.03%
2022/01/25	0	0.00	1	83.10	83.10	-1	7,448	-0.01%
2022/01/24	1.1	80.45	10	81.00	82.30	-8.9	7,472	-0.12%
2022/01/21	1	83.00	0	0.00	82.50	1	7,481	0.01%
2022/01/20	0	0.00	3	84.80	84.60	-3	7,515	-0.04%
2022/01/19	1	85.70	0	0.00	85.50	1	7,561	0.01%
2022/01/18	1	86.40	0	0.00	86.30	1	7,611	0.01%
2022/01/14	2.1	85.20	1	85.20	85.20	1.1	7,699	0.01%
2022/01/13	2	88.05	0	0.00	87.50	2	7,735	0.03%
2022/01/12	2	86.90	6	86.80	86.70	-4	7,753	-0.05%
2022/01/11	0	0.00	10	86.90	87.20	-10	7,782	-0.13%
2022/01/10	2	87.50	0	0.00	87.30	2	7,779	0.03%
2022/01/05	5	88.74	3	89.10	88.80	2	7,829	0.03%
2022/01/04	2	90.00	2	90.30	90.00	0	7,859	0.00%
2022/01/03	0	0.00	2	90.70	90.70	-2	7,850	-0.03%
2021/12/30	11	93.30	10	92.68	92.30	1	7,850	0.01%
2021/12/29	10	91.70	2	91.40	92.20	8	7,623	0.10%
2021/12/28	2	91.10	0	0.00	90.80	2	7,647	0.03%
2021/12/27	1	91.60	0	0.00	91.40	1	7,735	0.01%
2021/12/24	3	90.87	0	0.00	90.50	3	7,746	0.04%
2021/12/23	7	91.01	0	0.00	91.20	7	7,729	0.09%
2021/12/22	19	92.25	12	91.31	90.80	7	7,722	0.09%
2021/12/21	1	90.80	6	91.27	89.90	-5	7,577	-0.07%
2021/12/20	2	89.00	1	89.50	89.10	1	7,536	0.01%
2021/12/17	1.1	89.45	5	90.00	88.70	-3.9	7,532	-0.05%
2021/12/16	8	90.56	5	91.08	90.60	3	7,493	0.04%
2021/12/14	2.1	90.12	2.3	90.49	89.90	-0.2	7,493	0.00%
2021/12/13	8.1	92.27	3	91.27	92.50	5.1	7,481	0.07%
2021/12/10	1	89.80	1	89.70	89.70	0	7,416	0.00%
2021/12/09	6	91.18	13	91.59	90.20	-7	7,403	-0.09%
2021/12/08	4	93.45	4	93.30	92.80	0	7,361	0.00%
2021/12/07	1	93.10	5.2	93.54	92.80	-4.2	7,303	-0.06%
2021/12/06	20	93.51	19	93.01	92.20	1	7,190	0.01%
2021/12/03	16	91.26	10	91.80	93.00	6	7,046	0.09%
2021/12/02	13	91.21	15	90.75	89.40	-2	6,963	-0.03%
2021/12/01	1	85.90	1	85.60	86.70	0	6,686	0.00%
2021/11/30	4	86.00	3	87.00	86.10	1	6,719	0.01%
2021/11/29	3.1	84.85	1	84.80	84.80	2.1	6,857	0.03%
2021/11/26	6.6	86.64	16	86.97	86.10	-9.4	6,968	-0.14%
2021/11/25	17	90.99	3	91.67	88.90	14	6,921	0.20%
2021/11/24	1	92.00	4	92.50	92.90	-3	6,804	-0.04%
2021/11/23	84	94.33	59.2	94.81	91.80	24.8	6,712	0.37%
2021/11/22	2	92.30	90.1	93.85	94.00	-88.1	5,995	-1.47%
2021/11/19	6	86.88	12	85.28	85.50	-6	5,554	-0.11%
2021/11/18	11.2	87.99	41	87.61	88.50	-29.8	5,632	-0.53%
2021/11/17	5	85.72	3	85.80	86.80	2	5,574	0.04%
2021/11/16	2	84.35	2	85.70	84.10	0	5,597	0.00%
2021/11/12	0	0.00	1	81.00	80.70	-1	5,813	-0.02%
2021/11/11	6	80.68	5	80.70	80.70	1	6,027	0.02%
2021/11/10	13	80.70	13	81.24	81.30	0	6,310	0.00%
2021/11/09	41	86.24	3	86.23	86.10	38	6,547	0.58%
2021/11/08	1	85.00	0	0.00	85.20	1	6,623	0.02%
2021/11/05	2	83.75	3	84.03	83.80	-1	6,975	-0.01%
2021/11/04	11	85.38	9	85.40	85.40	2	7,119	0.03%
2021/11/03	3	86.97	3	85.63	86.80	0	7,183	0.00%
2021/11/02	3	82.23	1	83.50	81.90	2	7,209	0.03%
2021/11/01	0	0.00	0.1	84.20	83.80	-0.1	7,864	0.00%
2021/10/29	2	83.50	3	83.27	83.00	-1	8,009	-0.01%
2021/10/28	4	83.40	2	83.35	83.80	2	8,052	0.02%
2021/10/26	1	82.50	2	82.40	80.80	-1	8,183	-0.01%
2021/10/25	3	81.90	13	82.39	82.10	-10	8,216	-0.12%
2021/10/22	7	81.20	2	80.75	81.60	5	8,440	0.06%
2021/10/21	2	81.20	0	0.00	79.60	2	8,607	0.02%
2021/10/20	0	0.00	1	78.80	79.70	-1	8,725	-0.01%
2021/10/18	1	77.30	1	77.50	77.50	0	9,426	0.00%
2021/10/15	2	77.10	2.1	77.30	77.30	-0.1	9,732	0.00%
2021/10/14	0	0.00	1	76.60	76.30	-1	9,923	-0.01%
2021/10/13	1	76.40	0	0.00	74.80	1	10,017	0.01%
2021/10/12	2	79.90	1	79.90	78.20	1	10,175	0.01%
2021/10/07	0	0.00	13	79.92	80.00	-13	10,583	-0.12%
2021/10/06	0	0.00	5	77.92	77.10	-5	10,983	-0.05%
2021/10/05	1	78.00	0.6	74.90	78.20	0.4	11,295	0.00%
2021/10/04	3	75.43	4	76.38	74.20	-1	11,500	-0.01%
2021/10/01	2	77.65	0	0.00	77.70	2	11,719	0.02%
2021/09/30	2	80.45	2	80.65	81.40	0	12,476	0.00%
2021/09/29	22	80.50	9	80.88	80.10	13	13,629	0.10%
2021/09/28	1	83.40	0	0.00	82.80	1	13,816	0.01%
2021/09/23	0	0.00	1	84.00	83.20	-1	15,148	-0.01%
2021/09/22	1	82.00	0	0.00	82.20	1	16,067	0.01%
2021/09/17	0	0.00	6	83.05	84.60	-6	17,122	-0.04%
2021/09/16	19	82.26	4	82.93	82.00	15	17,581	0.09%
2021/09/15	2	83.70	3	83.93	83.60	-1	17,732	-0.01%
2021/09/14	1	85.60	0	0.00	85.10	1	18,149	0.01%
2021/09/13	0	0.00	1	87.00	85.70	-1	18,268	-0.01%
2021/09/10	34	85.00	3	86.50	87.30	31	18,417	0.17%
2021/09/08	2	85.30	1	85.50	84.00	1	18,513	0.01%
2021/09/07	11	84.24	18.2	84.25	83.90	-7.2	18,598	-0.04%
2021/09/06	8	86.64	5.1	87.17	85.90	3	18,756	0.02%
2021/09/03	6.1	89.47	0	0.00	88.90	6.1	18,862	0.03%
2021/09/02	34	91.89	25	90.61	89.30	9	18,925	0.05%
2021/09/01	43	90.01	66	89.91	91.70	-23	18,883	-0.12%
2021/08/31	10	87.82	1	87.80	87.80	9	18,824	0.05%
2021/08/30	1	87.80	0	0.00	87.60	1	18,995	0.01%
2021/08/27	1	87.70	0	0.00	88.30	1	19,293	0.01%
2021/08/26	21	88.69	16	89.91	88.30	5	19,414	0.03%
2021/08/25	60	89.20	6	88.90	89.20	54	19,628	0.28%
2021/08/24	12	88.32	4	88.13	88.00	8	20,161	0.04%
2021/08/23	1	91.00	3	91.10	91.30	-2	20,234	-0.01%
2021/08/20	13	89.55	10	89.70	88.40	3	20,512	0.01%
2021/08/19	6	90.75	10	91.63	89.10	-4	20,767	-0.02%
2021/08/18	31	91.51	11	92.35	93.90	20	21,357	0.09%
2021/08/17	14	89.93	12.1	87.76	87.50	1.9	21,851	0.01%
2021/08/16	5	88.50	13.5	90.14	90.00	-8.5	22,124	-0.04%
2021/08/13	19	90.16	6.1	90.76	88.70	13	22,087	0.06%
2021/08/12	2.1	97.98	4	97.95	97.40	-2	21,933	-0.01%
2021/08/11	14	99.71	2	101.50	99.40	12	22,359	0.05%
2021/08/10	14.1	106.93	6.1	106.98	106.00	8	22,218	0.04%
2021/08/09	10.1	112.87	25	114.78	110.50	-14.9	22,524	-0.07%
2021/08/06	19	119.11	26	118.27	117.50	-7	22,912	-0.03%
2021/08/05	101.2	124.06	71.4	121.74	119.00	29.8	23,304	0.13%	大買/
2021/08/04	6.2	116.39	16	117.81	119.00	-9.8	23,153	-0.04%
2021/08/03	13	113.73	8	114.38	115.00	5	23,457	0.02%
2021/08/02	48	115.41	44	113.37	115.50	4	24,052	0.02%
2021/07/30	11	110.27	12	111.54	109.00	-1	24,523	0.00%
2021/07/29	34	109.56	35	109.91	111.50	-1	25,113	0.00%
2021/07/28	17	109.18	14.5	110.97	108.00	2.5	25,710	0.01%
2021/07/27	35.2	119.48	31	119.48	115.00	4.2	26,625	0.02%
2021/07/26	50	119.73	50	118.63	121.00	0	27,900	0.00%
2021/07/23	38.1	118.93	33	117.47	117.00	5.1	28,578	0.02%
2021/07/22	49.1	120.23	56	117.16	120.00	-6.9	28,908	-0.02%
2021/07/21	31	115.19	32	115.39	111.50	-1	29,083	0.00%
2021/07/20	31	116.73	29	117.31	115.50	2	29,793	0.01%
2021/07/19	11	117.64	13	118.38	118.00	-2	30,267	-0.01%
2021/07/16	38	121.24	20	121.10	120.00	18	31,287	0.06%
2021/07/15	6	118.42	17	117.94	119.50	-11	32,162	-0.03%
2021/07/14	25.9	119.73	19	120.84	118.50	6.9	32,502	0.02%
2021/07/13	14.1	122.93	39	122.65	118.00	-24.9	32,438	-0.08%
2021/07/12	30.1	124.73	25.1	123.81	122.00	5	32,200	0.02%
2021/07/09	19.2	123.21	10.1	124.18	123.00	9.1	31,895	0.03%
2021/07/08	23.1	125.94	12.5	125.86	126.00	10.6	31,793	0.03%
2021/07/07	133.4	129.59	136	126.15	125.50	-2.6	31,619	-0.01%	大買/大賣/
2021/07/06	61.5	125.20	41.1	125.44	124.50	20.4	30,890	0.07%
2021/07/05	0	0.00	11.1	123.00	123.00	-11.1	29,864	-0.04%
2021/07/02	29.5	108.87	20	110.68	112.00	9.5	29,796	0.03%
2021/07/01	32.3	108.99	17.5	110.54	106.50	14.8	29,695	0.05%
2021/06/30	53.2	110.04	79	110.08	111.50	-25.8	29,394	-0.09%
2021/06/29	48.3	111.90	32.2	111.39	109.50	16.1	29,078	0.06%
2021/06/28	41.1	108.40	64.1	108.24	110.50	-23	28,318	-0.08%
2021/06/25	28	101.73	44.1	101.43	101.00	-16.1	27,372	-0.06%
2021/06/24	16	100.18	19	98.46	98.60	-3	27,047	-0.01%
2021/06/23	13	100.55	20.1	100.25	100.50	-7.1	26,874	-0.03%
2021/06/22	10	95.30	3	96.47	94.00	7	26,459	0.03%
2021/06/21	16.2	97.05	1	96.30	96.30	15.2	26,334	0.06%
2021/06/18	2	100.20	3	101.33	100.00	-1	26,205	0.00%
2021/06/17	7	99.90	10	99.62	101.50	-3	26,145	-0.01%
2021/06/16	6.1	100.01	0	0.00	99.00	6.1	26,121	0.02%
2021/06/15	9	100.72	3	101.30	102.00	6	26,036	0.02%
2021/06/11	11	98.02	2	98.70	97.70	9	25,849	0.03%
2021/06/10	5	100.42	2.1	99.74	99.50	2.9	25,768	0.01%
2021/06/09	1	99.20	0	0.00	100.00	1	25,680	0.00%
2021/06/08	3	98.90	2	99.70	99.60	1	25,628	0.00%
2021/06/07	8	98.15	7	99.83	99.60	1	25,567	0.00%
2021/06/04	21	103.36	15	103.47	102.00	6	25,445	0.02%
2021/06/03	10	101.00	10	101.50	101.50	0	25,198	0.00%
2021/06/02	14	101.34	25	100.72	100.50	-11	25,134	-0.04%
2021/06/01	45.1	106.55	33.1	106.00	105.00	12.1	24,904	0.05%
2021/05/31	12	100.37	11	100.82	102.50	1	24,371	0.00%
2021/05/28	13	102.12	18	102.22	101.00	-5	24,291	-0.02%
2021/05/27	7	100.74	20	98.39	98.80	-13	24,169	-0.05%
2021/05/26	27	99.52	9	100.51	98.20	18	23,954	0.08%
2021/05/25	15	98.94	19.1	98.78	102.00	-4.1	23,566	-0.02%
2021/05/24	2	88.80	19	91.92	93.00	-17	23,702	-0.07%
2021/05/21	29	88.26	17	87.61	87.50	12	23,717	0.05%
2021/05/20	23	85.93	3	86.74	85.50	20	23,725	0.08%
2021/05/19	20	88.59	16	88.39	89.60	4	23,864	0.02%
2021/05/18	8	84.56	47	83.76	85.30	-39	23,558	-0.17%
2021/05/17	117	80.10	12	79.69	77.60	105	23,441	0.45%	大買/鉅額交易
2021/05/14	14	87.34	13	87.63	86.00	1	22,999	0.00%
2021/05/13	22.1	85.35	22	85.72	84.10	0.1	22,681	0.00%
2021/05/12	72	86.71	23.1	89.07	86.50	49	22,141	0.22%
2021/05/11	30.1	97.98	6	100.12	95.90	24	21,576	0.11%
2021/05/10	65	111.79	61	111.02	106.50	4	21,130	0.02%
2021/05/07	32.5	107.85	31	109.55	111.50	1.5	20,493	0.01%
2021/05/06	96	105.09	99	103.50	103.00	-3	19,876	-0.02%
2021/05/05	32	108.65	23	108.24	102.50	9	19,284	0.05%
2021/05/04	88.7	120.53	93	116.88	113.00	-4.3	18,703	-0.02%
2021/05/03	79.1	125.74	60	126.80	121.00	19.1	17,606	0.11%
2021/04/29	21.1	115.53	56	115.15	121.00	-34.9	16,150	-0.22%
2021/04/28	57.6	114.14	59	115.41	110.00	-1.4	15,344	-0.01%
2021/04/27	83	113.95	79	110.46	109.50	4	14,764	0.03%
2021/04/26	64	109.68	42	111.57	113.50	22	14,185	0.16%
2021/04/23	11	99.51	142	98.07	103.50	-131	13,245	-0.99%	大賣/鉅額交易
2021/04/22	202.3	102.65	91.3	98.13	94.50	111	12,648	0.88%	大買/鉅額交易
2021/04/21	17.2	96.23	16.2	96.81	99.10	1	11,610	0.01%
2021/04/20	64	90.06	85.4	90.37	90.10	-21.4	10,594	-0.20%
2021/04/19	54	88.22	56.8	87.44	88.30	-2.8	10,250	-0.03%
2021/04/16	36	86.59	42	85.77	86.70	-6	10,423	-0.06%
2021/04/15	1	82.60	11	82.86	83.50	-10	10,278	-0.10%
2021/04/14	13	81.78	1.5	82.43	81.80	11.5	10,284	0.11%
2021/04/13	7	86.20	6	86.13	84.30	1	10,193	0.01%
2021/04/12	8	86.32	2	85.60	85.30	6	10,101	0.06%
2021/04/09	5	86.50	11	86.27	85.90	-6	10,100	-0.06%
2021/04/08	18	85.59	26	85.49	85.30	-8	10,032	-0.08%
2021/04/07	34	89.13	3	88.60	87.00	31	9,930	0.31%
2021/04/06	2	87.45	4.1	87.63	87.10	-2.1	9,735	-0.02%
2021/04/01	4	85.88	2	85.85	85.90	2	9,868	0.02%
2021/03/31	9	85.91	54	85.56	85.80	-45	9,824	-0.46%
2021/03/30	6	85.22	0	0.00	85.00	6	9,816	0.06%
2021/03/29	7	83.24	11	83.04	84.80	-4	9,775	-0.04%
2021/03/26	2	81.65	0	0.00	81.60	2	9,679	0.02%
2021/03/25	2	80.70	0	0.00	80.40	2	9,733	0.02%
2021/03/23	4	80.55	0	0.00	80.30	4	9,824	0.04%
2021/03/22	4.1	80.41	5	81.06	81.00	-1	9,870	-0.01%
2021/03/19	8	81.33	6	82.10	81.20	2	10,119	0.02%
2021/03/18	14	82.76	8	83.25	82.70	6	10,185	0.06%
2021/03/17	5	82.94	4	83.55	82.30	1	10,369	0.01%
2021/03/16	1	83.10	9	82.71	83.10	-8	10,539	-0.08%
2021/03/15	12	81.33	4	81.45	81.30	8	10,764	0.07%
2021/03/12	12	82.45	12	82.27	82.00	0	10,952	0.00%
2021/03/11	50	82.00	8	82.05	82.50	42	11,268	0.37%
2021/03/10	9	81.14	8	82.16	80.70	1	11,828	0.01%
2021/03/09	14	80.08	10	80.83	81.50	4	12,144	0.03%
2021/03/08	12	80.42	11	81.26	79.80	1	13,341	0.01%
2021/03/05	24	79.24	1	80.30	79.00	23	13,843	0.17%
2021/03/04	1	80.30	7	81.97	80.30	-6	13,814	-0.04%
2021/03/03	16	81.75	10	82.85	82.00	6	13,763	0.04%
2021/03/02	2	84.10	7	83.57	83.50	-5	13,673	-0.04%
2021/02/26	21	86.42	0	0.00	86.30	21	13,470	0.16%
2021/02/25	3	86.33	0	0.00	86.10	3	13,406	0.02%
2021/02/24	19	89.56	41	89.21	87.80	-22	13,151	-0.17%
2021/02/23	6	82.90	19	83.67	86.70	-13	12,341	-0.11%
2021/02/22	5	83.82	9	82.14	82.00	-4	11,843	-0.03%
2021/02/19	7	80.50	8	80.55	79.60	-1	11,600	-0.01%
2021/02/18	9	76.82	15.3	76.62	77.50	-6.3	11,299	-0.06%
2021/02/17	0	0.00	61	75.00	75.20	-61	11,009	-0.55%
2021/02/05	10	73.00	5	72.92	72.90	5	10,869	0.05%
2021/02/04	10	73.62	5	73.64	73.00	5	10,839	0.05%
2021/02/03	0	0.00	13	72.22	71.50	-13	10,674	-0.12%
2021/02/02	0	0.00	3	71.30	71.30	-3	10,735	-0.03%
2021/02/01	0	0.00	30	69.61	71.20	-30	10,758	-0.28%
2021/01/29	6	69.98	2	69.70	69.50	4	10,757	0.04%
2021/01/28	1	70.70	6	70.10	70.10	-5	10,723	-0.05%
2021/01/27	8	72.78	8	72.55	71.70	0	10,696	0.00%
2021/01/26	12	72.53	3	72.27	72.40	9	10,631	0.08%
2021/01/25	4	71.78	3	72.10	72.30	1	10,523	0.01%
2021/01/21	0	0.00	1	69.10	69.00	-1	10,419	-0.01%
2021/01/20	2	69.90	0	0.00	69.00	2	10,366	0.02%
2021/01/19	40	71.00	0	0.00	71.10	40	10,298	0.39%
2021/01/15	5.2	73.27	1	73.10	72.80	4.2	10,178	0.04%
2021/01/14	1	74.00	4	74.28	75.00	-3	10,086	-0.03%
2021/01/13	0.3	74.77	0	0.00	74.40	0.3	9,993	0.00%
2021/01/12	4	74.80	2	74.50	74.00	2	9,929	0.02%
2021/01/11	13	75.78	19	76.14	75.20	-6	9,768	-0.06%
2021/01/07	5	71.20	2	71.46	71.80	3	9,348	0.03%
2021/01/06	3	70.70	0	0.00	70.90	3	9,419	0.03%
2021/01/05	1	72.00	7	72.74	72.00	-6	9,347	-0.06%
2021/01/04	20	72.30	1	72.20	72.80	19	9,352	0.20%
2020/12/31	0	0.00	0.1	74.50	73.00	-0.1	9,327	0.00%
2020/12/30	3	73.43	3	73.10	73.60	0	9,341	0.00%
2020/12/29	20	74.55	8	74.80	73.70	12	9,427	0.13%
2020/12/28	37	75.71	38	75.50	75.40	-1	9,278	-0.01%
2020/12/25	9	73.28	1.1	73.98	73.30	7.9	8,960	0.09%
2020/12/24	54	73.53	21	73.05	73.30	33	8,889	0.37%
2020/12/22	1	71.30	2.3	71.03	68.90	-1.3	8,637	-0.01%
2020/12/21	4	69.20	3	70.77	71.20	1	8,554	0.01%
2020/12/18	2	71.10	0	0.00	70.50	2	8,478	0.02%
2020/12/16	8	71.08	18.1	71.45	71.10	-10.1	8,352	-0.12%
2020/12/15	12	71.48	5	71.48	69.70	7	8,300	0.08%
2020/12/14	11	75.16	5	74.90	74.90	6	8,106	0.07%
2020/12/11	1	76.80	18	73.89	75.10	-17	8,011	-0.21%
2020/12/10	29	76.47	22	75.55	74.70	7	7,749	0.09%
2020/12/09	12	76.40	317	76.44	76.30	-305	7,503	-4.06%	大賣/鉅額交易
2020/12/08	0	0.00	21	74.46	75.00	-21	7,138	-0.29%
2020/12/07	334	73.61	36	74.31	74.50	298	6,914	4.31%	大買/鉅額交易
2020/12/04	29.3	75.11	217	76.05	74.30	-187.7	6,522	-2.88%	大賣/鉅額交易
2020/12/03	196	72.00	24	72.10	72.20	172	5,881	2.92%	大買/鉅額交易
2020/12/02	80	70.75	49	71.17	72.70	31	5,464	0.57%
2020/12/01	16	64.49	74	66.13	67.10	-58	4,158	-1.39%
2020/11/30	0	0.00	3	61.60	61.00	-3	3,549	-0.08%
2020/11/27	2	61.40	7	61.53	61.40	-5	3,496	-0.14%
2020/11/26	11	60.72	32	60.57	61.30	-21	3,410	-0.62%
2020/11/25	9	60.02	13	60.56	59.40	-4	3,310	-0.12%
2020/11/24	9	61.28	12	61.87	60.50	-3	3,242	-0.09%
2020/11/23	30	60.68	11	61.08	61.00	19	3,131	0.61%
2020/11/20	17	60.06	3	60.13	59.70	14	3,028	0.46%
2020/11/17	3	59.70	4	59.93	59.50	-1	2,927	-0.03%
2020/11/16	0.2	59.00	0	0.00	58.40	0.2	2,838	0.01%
2020/11/13	1	58.20	0	0.00	58.20	1	2,923	0.03%
2020/11/12	7	58.14	1	58.40	57.80	6	2,931	0.20%
2020/11/11	3	57.80	0	0.00	57.70	3	2,978	0.10%
2020/11/10	10	58.95	7	58.74	58.60	3	2,951	0.10%
2020/11/09	12	58.53	0	0.00	58.60	12	2,893	0.41%
2020/11/06	17	57.42	0	0.00	58.00	17	2,928	0.58%
2020/11/04	2	56.65	0	0.00	56.00	2	2,936	0.07%
2020/11/02	0	0.00	20	54.67	54.70	-20	2,975	-0.67%
2020/10/30	0	0.00	2	55.05	55.00	-2	3,009	-0.07%
2020/10/29	0	0.00	85	55.25	55.60	-85	3,134	-2.71%
2020/10/28	0	0.00	2	56.10	56.00	-2	3,170	-0.06%
2020/10/27	0	0.00	1	56.90	56.90	-1	3,231	-0.03%
2020/10/26	0	0.00	1	57.50	57.50	-1	3,242	-0.03%
2020/10/23	1	58.10	0	0.00	58.00	1	3,258	0.03%
2020/10/21	0	0.00	1	57.60	57.60	-1	3,376	-0.03%
2020/10/16	0	0.00	9	57.30	57.00	-9	3,537	-0.25%
2020/10/15	5	58.60	2	58.35	57.80	3	3,566	0.08%
2020/10/14	19	59.81	16	59.93	59.30	3	3,564	0.08%
2020/10/13	1	58.60	1	58.30	59.20	0	3,506	0.00%
2020/10/08	4	58.73	0	0.00	58.40	4	3,692	0.11%
2020/10/06	0	0.00	7	57.89	58.00	-7	3,742	-0.19%
2020/10/05	0	55.00	0	0.00	54.70	0	3,683	0.00%
2020/09/24	1	54.00	10	54.10	53.90	-9	4,291	-0.21%
2020/09/23	5	55.30	0	0.00	55.20	5	4,440	0.11%
2020/09/18	3	56.70	8	56.75	56.80	-5	4,533	-0.11%
2020/09/17	0	0.00	2	56.00	56.50	-2	4,496	-0.04%
2020/09/16	9	55.79	0	0.00	55.00	9	4,420	0.20%
2020/09/14	2	54.00	1	54.20	54.40	1	4,406	0.02%
2020/09/10	5	53.80	1	53.40	53.00	4	4,458	0.09%
2020/09/08	0	0.00	3	53.60	53.60	-3	4,520	-0.07%
2020/09/07	4	55.03	0	0.00	54.10	4	4,602	0.09%
2020/09/03	3	54.10	0	0.00	54.10	3	4,775	0.06%
2020/09/02	10	53.90	0	0.00	53.50	10	5,075	0.20%
2020/08/27	1	52.90	0	0.00	53.10	1	5,621	0.02%
2020/08/26	1	53.20	5	53.00	52.90	-4	5,638	-0.07%
2020/08/25	11	52.99	0.2	53.40	53.20	10.8	5,665	0.19%
2020/08/24	8	50.80	4	50.85	51.70	4	5,683	0.07%
2020/08/21	5	51.30	0	0.00	51.00	5	5,746	0.09%
2020/08/20	1	50.60	2	50.98	50.70	-1	5,776	-0.02%
2020/08/19	2	53.95	11	54.04	53.70	-9	5,740	-0.16%
2020/08/17	6	56.93	0	0.00	56.60	6	6,043	0.10%
2020/08/14	1	54.90	0	0.00	55.10	1	6,014	0.02%
2020/08/13	12	56.47	1	56.10	55.70	11	6,023	0.18%
2020/08/12	2	55.25	10	54.90	56.50	-8	6,058	-0.13%
2020/08/11	5	57.70	0	0.00	57.50	5	6,016	0.08%
2020/08/10	5	57.40	0	0.00	57.30	5	6,100	0.08%
2020/08/07	5	58.38	0	0.00	58.20	5	6,135	0.08%
2020/08/06	2	59.65	0	0.00	58.90	2	6,229	0.03%
2020/08/04	4	57.95	2	57.70	58.30	2	6,571	0.03%
2020/08/03	11	60.73	0	0.00	60.30	11	6,585	0.17%
2020/07/31	0	0.00	2	60.65	60.80	-2	6,608	-0.03%
2020/07/29	1	57.90	5	57.40	58.20	-4	6,730	-0.06%
2020/07/28	8	58.14	1	57.10	56.70	7	6,793	0.10%
2020/07/27	1	59.50	0	0.00	59.40	1	6,883	0.01%
2020/07/24	0	0.00	1	60.60	60.50	-1	6,941	-0.01%
2020/07/23	7	60.63	1	60.90	61.80	6	6,936	0.09%
2020/07/22	6	60.05	0	0.00	60.30	6	6,982	0.09%
2020/07/21	0	0.00	3	59.50	59.30	-3	7,298	-0.04%
2020/07/20	1	60.30	14	60.67	60.00	-13	7,406	-0.18%
2020/07/17	17	60.52	4	60.25	60.20	13	7,595	0.17%
2020/07/16	5	62.04	5	62.42	61.80	0	8,100	0.00%
2020/07/15	15	62.30	11	61.95	61.50	4	8,136	0.05%
2020/07/14	30	62.11	5	61.68	62.00	25	8,117	0.31%
2020/07/13	15	61.19	4	61.40	61.40	11	8,128	0.14%
2020/07/10	3	59.23	0	0.00	59.10	3	8,262	0.04%
2020/07/09	16	62.41	41	62.52	61.60	-25	8,315	-0.30%
2020/07/08	9	61.07	5	61.00	61.30	4	8,251	0.05%
2020/07/07	12	61.68	2	61.80	61.00	10	8,337	0.12%
2020/07/06	4	60.55	12	60.17	60.30	-8	8,464	-0.09%
2020/07/03	21	59.90	2	59.80	59.90	19	8,621	0.22%
2020/07/02	4	60.18	4	60.20	60.60	0	8,867	0.00%
2020/07/01	6	58.18	2	58.80	58.90	4	8,967	0.04%
2020/06/30	22	57.19	13	57.15	57.20	9	9,030	0.10%
2020/06/29	1	57.30	3	56.80	56.90	-2	9,208	-0.02%
2020/06/24	8	56.68	1	56.90	56.90	7	9,421	0.07%
2020/06/23	2	56.65	0	0.00	56.20	2	9,645	0.02%
2020/06/22	5	56.74	0	0.00	56.60	5	9,824	0.05%
2020/06/19	1	57.60	0	0.00	57.10	1	9,993	0.01%
2020/06/18	2	57.30	2	57.40	57.70	0	10,100	0.00%
2020/06/17	2	57.80	0	0.00	57.60	2	10,167	0.02%
2020/06/16	0	0.00	1	58.30	58.10	-1	10,407	-0.01%
2020/06/15	1	57.60	0	0.00	57.00	1	10,527	0.01%
2020/06/12	3	56.90	2	56.40	58.00	1	10,878	0.01%
2020/06/11	4	59.00	40	60.34	57.70	-36	11,071	-0.33%
2020/06/10	3	60.80	64	61.10	60.90	-61	11,061	-0.55%
2020/06/09	9	61.26	8	61.08	60.90	1	11,172	0.01%
2020/06/08	7	59.54	5	59.04	59.10	2	11,054	0.02%
2020/06/05	117	59.38	30	59.41	59.00	87	11,014	0.79%	大買/
2020/06/04	1	57.00	16	57.36	57.70	-15	10,924	-0.14%
2020/06/03	2	56.90	2	56.60	56.60	0	10,936	0.00%
2020/06/02	0	0.00	3	56.07	56.20	-3	11,090	-0.03%
2020/05/29	1	55.00	0	0.00	54.50	1	11,318	0.01%
2020/05/28	12	56.28	0	0.00	55.50	12	11,401	0.11%
2020/05/27	1	56.90	1	56.50	56.40	0	11,431	0.00%
2020/05/26	3.1	56.26	0	0.00	56.00	3.1	11,554	0.03%
2020/05/25	1.1	55.55	3	55.83	56.00	-1.9	11,550	-0.02%
2020/05/22	3	57.10	47	57.05	56.90	-44	11,550	-0.38%
2020/05/21	0	0.00	5	53.70	54.40	-5	11,267	-0.04%
2020/05/19	6	53.73	0	0.00	53.80	6	11,286	0.05%
2020/05/18	1	52.10	0	0.00	51.90	1	11,323	0.01%
2020/05/15	1	52.00	3	52.13	51.70	-2	11,448	-0.02%
2020/05/13	4	54.00	3	53.30	54.00	1	11,683	0.01%
2020/05/12	27	53.58	13	55.58	53.40	14	11,704	0.12%
2020/05/11	3	58.00	1	58.20	57.20	2	11,743	0.02%
2020/05/08	4	58.03	7	57.96	58.10	-3	11,699	-0.03%
2020/05/07	0	0.00	2	57.05	56.90	-2	11,649	-0.02%
2020/05/06	17	57.31	4	57.10	56.80	13	11,693	0.11%
2020/05/05	9	57.88	4	57.85	57.40	5	11,743	0.04%
2020/05/04	1	56.50	3	56.53	57.20	-2	11,784	-0.02%
2020/04/30	12	57.29	15	57.29	57.20	-3	11,807	-0.03%
2020/04/29	1	57.30	22	57.06	56.20	-21	11,813	-0.18%
2020/04/28	10	57.04	6	56.93	56.70	4	11,869	0.03%
2020/04/27	15	57.10	23	57.20	57.20	-8	11,965	-0.07%
2020/04/24	64	57.05	71	57.30	56.50	-7	11,927	-0.06%
2020/04/23	45	55.17	7	55.07	55.70	38	11,683	0.33%
2020/04/22	7	54.37	28	54.90	55.00	-21	11,628	-0.18%
2020/04/21	71	57.13	71	56.90	56.10	0	11,493	0.00%
2020/04/20	37	53.89	28	53.89	53.90	9	11,038	0.08%
2020/04/17	76	53.75	51	53.81	52.90	25	11,337	0.22%
2020/04/16	4	53.18	1	53.10	52.80	3	11,336	0.03%
2020/04/15	73	53.18	106	53.47	52.90	-33	11,646	-0.28%	大賣/
2020/04/14	3	51.10	0	0.00	51.00	3	11,872	0.03%
2020/04/13	9	51.60	5	51.30	51.00	4	11,844	0.03%
2020/04/10	15	51.77	13	51.54	52.00	2	11,795	0.02%
2020/04/09	38	50.94	29	51.93	51.50	9	11,748	0.08%
2020/04/08	14	49.91	8	49.53	50.90	6	11,626	0.05%
2020/04/07	26	48.60	9.1	48.96	49.35	16.9	11,433	0.15%
2020/04/06	45	44.47	124.1	44.44	46.60	-79.1	11,170	-0.71%	大賣/
2020/04/01	10	40.85	10	41.25	42.40	0	11,199	0.00%
2020/03/31	80.1	42.61	0	0.00	41.75	80.1	11,102	0.72%
2020/03/30	3.1	41.95	4	42.54	43.15	-0.9	11,009	-0.01%
2020/03/27	20	46.79	11	46.72	45.55	9	10,912	0.08%
2020/03/26	5	46.17	0	0.00	46.10	5	10,825	0.05%
2020/03/25	5	45.33	1	45.75	45.75	4	10,848	0.04%
2020/03/24	75	40.68	77	41.24	41.60	-2	10,947	-0.02%
2020/03/23	1	38.85	1	38.55	38.20	0	10,985	0.00%
2020/03/20	13	41.58	5	42.45	42.30	8	11,089	0.07%
2020/03/19	2	39.83	0	0.00	39.35	2	11,195	0.02%
2020/03/17	22	49.49	2	49.68	48.55	20	11,085	0.18%
2020/03/16	2	57.75	2	56.40	53.90	0	11,159	0.00%
2020/03/13	12	55.47	3	55.73	58.20	9	11,342	0.08%
2020/03/12	2	62.00	2	64.20	61.40	0	11,280	0.00%
2020/03/11	21	69.96	1	69.80	67.30	20	11,172	0.18%
2020/03/10	4	68.43	4	69.63	70.20	0	11,095	0.00%
2020/03/09	3	69.40	6	71.60	69.20	-3	10,922	-0.03%
2020/03/06	2.2	74.66	22	74.20	72.90	-19.8	10,766	-0.18%
2020/03/05	4	73.43	6	73.67	73.50	-2	10,585	-0.02%
2020/03/04	2	69.50	2	69.00	69.50	0	10,336	0.00%
2020/03/03	0	0.00	3	70.23	70.00	-3	10,290	-0.03%
2020/02/27	6	68.07	1	68.10	67.20	5	10,060	0.05%
2020/02/25	0	0.00	1	72.00	72.30	-1	9,851	-0.01%
2020/02/24	6	72.20	0	0.00	71.70	6	9,777	0.06%
2020/02/21	3.1	71.67	1	71.70	71.70	2.1	9,756	0.02%
2020/02/20	1	72.40	0	0.00	72.30	1	9,761	0.01%
2020/02/19	3	72.07	6	71.67	71.70	-3	9,814	-0.03%
2020/02/18	16	72.80	7	72.59	71.30	9	9,716	0.09%
2020/02/17	22	75.25	0	0.00	74.20	22	9,582	0.23%
2020/02/14	1.1	75.00	3	75.17	75.80	-1.9	9,316	-0.02%
2020/02/13	1	75.20	1	76.30	74.50	0	9,360	0.00%
2020/02/12	9	75.77	12	75.62	75.20	-3	9,328	-0.03%
2020/02/11	4	73.88	8	74.20	73.90	-4	9,049	-0.04%
2020/02/10	1	71.20	2	72.05	72.20	-1	8,942	-0.01%
2020/02/07	1.1	74.02	1	73.60	72.20	0.1	8,887	0.00%
2020/02/06	2	74.40	0	0.00	74.60	2	8,852	0.02%
2020/02/05	1	74.20	53	74.37	74.00	-52	8,722	-0.60%
2020/02/04	50	71.60	1	71.50	71.90	49	8,541	0.57%
2020/02/03	2	68.85	1.2	67.50	71.60	0.8	8,433	0.01%
2020/01/31	1	71.50	10	71.20	70.70	-9	8,262	-0.11%
2020/01/30	14	69.25	8	71.76	69.00	6	8,099	0.07%
2020/01/20	1	75.70	0	0.00	76.00	1	7,900	0.01%
2020/01/17	1	76.60	0	0.00	75.10	1	7,801	0.01%
2020/01/16	1	75.30	2	75.20	74.90	-1	7,684	-0.01%
2020/01/15	2	75.15	2	75.20	74.20	0	7,576	0.00%
2020/01/14	1	75.50	3	75.70	75.90	-2	7,470	-0.03%
2020/01/13	11	74.35	14	74.45	76.00	-3	7,378	-0.04%
2020/01/10	0	0.00	1	72.20	73.00	-1	6,952	-0.01%
2020/01/09	13	72.60	4	73.77	71.20	9	6,765	0.13%
2020/01/08	5	71.00	6.2	71.43	71.40	-1.2	6,350	-0.02%
2020/01/07	2	68.25	0	0.00	69.10	2	5,876	0.03%
2020/01/06	2.2	68.75	0	0.00	67.70	2.2	5,744	0.04%
2020/01/03	0.2	69.30	1	69.30	69.30	-0.8	5,682	-0.01%
2020/01/02	6	70.72	7	70.64	70.30	-1	5,568	-0.02%
2019/12/31	2	68.10	1	68.50	68.70	1	5,353	0.02%
2019/12/30	1	68.20	2	68.40	68.30	-1	5,289	-0.02%
2019/12/27	1	70.50	1	70.00	70.40	0	5,192	0.00%
2019/12/25	2	69.05	2	69.60	69.60	0	4,828	0.00%
2019/12/23	5	66.56	1	66.70	66.80	4	4,598	0.09%
2019/12/20	1	69.20	2	69.50	68.50	-1	4,461	-0.02%
2019/12/19	5	67.96	7	68.74	68.20	-2	4,320	-0.05%
2019/12/18	4	67.73	4	67.75	66.80	0	4,084	0.00%
2019/12/17	5	68.32	3	68.17	68.10	2	3,910	0.05%
2019/12/16	9	66.77	25	66.49	67.80	-16	3,704	-0.43%
2019/12/13	9	63.46	32	63.38	63.40	-23	3,368	-0.68%
2019/12/12	1	62.20	3	61.43	61.50	-2	3,135	-0.06%
2019/12/11	8	61.10	9	61.08	61.50	-1	2,982	-0.03%
2019/12/10	4	58.53	17	58.24	59.20	-13	2,629	-0.49%
2019/12/09	2	54.55	3	55.87	56.00	-1	2,321	-0.04%
2019/12/06	0	0.00	2	54.00	54.00	-2	2,192	-0.09%
2019/12/05	4	52.33	0	0.00	53.00	4	2,100	0.19%
2019/12/04	1	50.90	0	0.00	50.90	1	2,089	0.05%
2019/11/29	2	51.80	0	0.00	51.80	2	2,189	0.09%
2019/11/28	2	52.05	0	0.00	52.00	2	2,266	0.09%
2019/11/26	4	52.05	2	52.05	52.10	2	2,274	0.09%
2019/11/25	1	52.40	1	52.40	51.80	0	2,272	0.00%
2019/11/22	1	53.20	0	0.00	52.80	1	2,282	0.04%
2019/11/21	2	53.00	0	0.00	52.70	2	2,278	0.09%
2019/11/20	9	53.68	5	53.14	52.90	4	2,283	0.18%
2019/11/19	5	54.20	0	0.00	54.30	5	2,248	0.22%
2019/11/18	2	53.95	3	53.73	53.90	-1	2,203	-0.05%
2019/11/15	1	51.90	0	0.00	52.00	1	2,119	0.05%
2019/11/14	1	52.40	0	0.00	51.70	1	2,109	0.05%
2019/11/13	16	53.43	1	53.60	53.80	15	2,070	0.72%
2019/11/12	3	53.07	2	52.95	52.90	1	2,028	0.05%
2019/11/11	1	52.50	3	52.53	52.60	-2	1,916	-0.10%
2019/11/08	1	52.20	0	0.00	52.00	1	1,817	0.06%
2019/11/07	0	0.00	3	51.80	51.70	-3	1,821	-0.16%
2019/11/06	2	52.10	0	0.00	52.20	2	1,835	0.11%
2019/11/05	6	52.42	48	52.28	52.70	-42	1,828	-2.30%
2019/10/31	1	50.60	0	0.00	50.60	1	1,932	0.05%
2019/10/30	4	51.35	0	0.00	51.60	4	1,967	0.20%
2019/10/29	2	51.20	40	50.91	50.80	-38	2,030	-1.87%
2019/10/28	3	50.90	0	0.00	50.90	3	2,143	0.14%
2019/10/24	0	0.00	10	50.90	51.10	-10	2,319	-0.43%
2019/10/21	52	51.15	2	51.20	51.50	50	2,753	1.82%
2019/10/18	2	49.80	0	0.00	50.40	2	2,772	0.07%
2019/10/16	5	50.00	0	0.00	49.35	5	2,913	0.17%
2019/10/02	2	50.50	0	0.00	50.40	2	3,786	0.05%
2019/09/25	0	0.00	22	51.50	51.30	-22	3,947	-0.56%
2019/09/24	0	0.00	1	53.80	52.40	-1	3,948	-0.03%
2019/09/23	1	53.40	1	53.40	53.40	0	3,874	0.00%
2019/09/20	5	52.06	0	0.00	52.00	5	3,866	0.13%
2019/09/19	1	52.10	2	52.30	51.80	-1	3,944	-0.03%
2019/09/17	2	52.20	2	52.55	52.60	0	4,049	0.00%
2019/09/06	3	52.30	3	52.00	51.60	0	4,026	0.00%
2019/09/05	0	0.00	4	51.80	51.80	-4	3,993	-0.10%
2019/09/04	1	51.70	6	51.48	51.30	-5	3,947	-0.13%
2019/09/03	1	51.10	0	0.00	51.60	1	3,933	0.03%
2019/09/02	4	51.60	2	52.00	52.00	2	3,881	0.05%
2019/08/28	5	48.80	0	0.00	48.60	5	3,815	0.13%
2019/08/20	5	49.00	0	0.00	49.75	5	3,753	0.13%
2019/08/14	2	48.50	0	0.00	48.40	2	3,760	0.05%
2019/08/13	0	0.00	1	47.45	47.15	-1	3,768	-0.03%
2019/08/05	2	50.10	0	0.00	49.20	2	3,881	0.05%
2019/08/02	2	50.30	0	0.00	50.30	2	3,905	0.05%
2019/08/01	2	53.30	2	53.20	53.20	0	3,901	0.00%
2019/07/31	5	52.90	7	52.63	52.90	-2	3,919	-0.05%
2019/07/30	5	54.20	0	0.00	53.30	5	3,907	0.13%
2019/07/29	10	54.91	0	0.00	55.00	10	3,903	0.26%
2019/07/26	10	53.10	30	53.23	53.30	-20	3,932	-0.51%
2019/07/25	31	53.42	16	53.38	53.70	15	3,954	0.38%
2019/07/24	13	52.25	14	53.17	52.20	-1	3,949	-0.03%
2019/07/23	20	52.39	9	52.10	51.70	11	3,904	0.28%
2019/07/19	3	50.52	7	50.46	50.90	-4	3,977	-0.10%
2019/07/16	5	50.40	0	0.00	50.10	5	4,302	0.12%
2019/07/15	0	0.00	1	53.00	52.20	-1	4,331	-0.02%
2019/07/12	1	52.20	0	0.00	52.70	1	4,230	0.02%
2019/07/09	0	0.00	11	50.68	49.60	-11	3,946	-0.28%
2019/07/08	4	48.55	12	48.90	48.90	-8	3,761	-0.21%
2019/07/04	0	0.00	1	45.85	45.60	-1	3,546	-0.03%
2019/06/28	0	0.00	1	45.00	44.80	-1	3,578	-0.03%
2019/06/26	6	46.58	10	46.15	45.80	-4	3,521	-0.11%
2019/06/25	0	0.00	1	45.10	44.95	-1	3,433	-0.03%
2019/06/24	6	45.86	1	45.30	45.65	5	3,391	0.15%
2019/06/19	1	41.95	0	0.00	41.95	1	3,197	0.03%
2019/06/04	2	40.40	0	0.00	40.10	2	3,234	0.06%
2019/05/23	0	0.00	3	41.20	41.55	-3	3,153	-0.10%
2019/05/21	8	42.11	8	43.09	43.25	0	3,131	0.00%
2019/05/20	0	0.00	3	42.85	42.00	-3	3,122	-0.10%
2019/05/17	1	44.00	0	0.00	43.80	1	3,091	0.03%
2019/05/16	3	45.80	4	46.25	45.80	-1	3,032	-0.03%
2019/05/15	4	48.01	2	48.40	48.00	2	2,994	0.07%
2019/05/14	3	44.20	0	0.00	48.30	3	2,933	0.10%
2019/05/10	7	48.58	5	48.69	48.85	2	2,839	0.07%
2019/05/09	21	48.01	6	48.43	48.20	15	2,769	0.54%
2019/05/08	7	49.84	1	49.90	49.75	6	2,667	0.22%
2019/05/07	1	49.80	2	50.25	49.90	-1	2,605	-0.04%
2019/05/06	12	49.44	1	50.40	49.25	11	2,536	0.43%
2019/05/03	6	51.98	13	51.68	51.80	-7	2,436	-0.29%
2019/05/02	3	50.27	3	50.53	50.50	0	2,284	0.00%
2019/04/30	32	49.84	21	49.89	50.00	11	2,204	0.50%
2019/04/29	1	48.10	0	0.00	47.15	1	2,094	0.05%
2019/04/26	2	50.28	0	0.00	49.75	2	1,979	0.10%
2019/04/24	0	0.00	2	48.75	48.85	-2	1,674	-0.12%
2019/04/23	1	47.95	2	46.78	47.90	-1	1,535	-0.07%
2019/04/22	0	0.00	6	47.15	48.00	-6	1,362	-0.44%
2019/04/19	1	43.95	2	44.40	44.40	-1	1,110	-0.09%
2019/04/18	1	42.45	0	0.00	41.35	1	958	0.10%
2019/04/15	0	0.00	1	41.00	40.70	-1	892	-0.11%
2019/04/08	0	0.00	3	43.30	43.70	-3	805	-0.37%
2019/03/29	0	40.05	0	0.00	39.85	0	683	0.00%
2019/03/22	1	40.45	2	40.10	40.15	-1	672	-0.15%
2019/03/19	3	39.50	0	0.00	39.30	3	642	0.47%
2019/03/18	1	41.50	2	41.25	41.25	-1	597	-0.17%
2019/03/15	2	41.50	0	0.00	41.50	2	602	0.33%
2019/03/13	0	0.00	2	42.40	42.00	-2	628	-0.32%
2019/03/07	2	42.75	0	0.00	42.50	2	800	0.25%
2019/03/05	0	43.10	0	0.00	42.70	0	833	0.00%
2019/02/26	1	43.90	0	0.00	43.95	1	833	0.12%
2019/02/22	2	43.70	1	43.70	43.50	1	847	0.12%
2019/02/21	1	43.25	0	0.00	43.35	1	848	0.12%
2019/02/20	1	42.90	0	0.00	42.90	1	858	0.12%
2019/02/19	6	44.00	10	43.78	43.80	-4	851	-0.47%
2019/02/14	1	42.95	2	43.45	43.10	-1	865	-0.12%
2019/02/13	0	0.00	1	41.80	43.80	-1	854	-0.12%
2019/02/12	2	40.85	0	0.00	41.35	2	837	0.24%
2019/01/30	3	40.97	0	0.00	40.90	3	885	0.34%
2019/01/29	0	0.00	2	41.00	40.85	-2	886	-0.23%
2019/01/28	4	41.20	0	0.00	41.35	4	888	0.45%
2019/01/23	0	0.00	3	41.50	42.00	-3	899	-0.33%
2019/01/16	0	40.60	0	0.00	40.40	0	963	0.00%
2019/01/02	0	0.00	1	39.60	39.50	-1	1,109	-0.09%
2018/12/28	0	0.00	1	39.70	39.80	-1	1,122	-0.09%
2018/12/22	1	39.40	0	0.00	39.30	1	1,162	0.09%
2018/12/07	1	43.35	0	0.00	43.40	1	1,227	0.08%
2018/12/05	1	44.95	12	43.15	45.55	-11	1,205	-0.91%
2018/12/04	6	44.83	6	45.13	45.30	0	1,179	0.00%
2018/12/03	1	43.20	1	42.65	43.50	0	1,141	0.00%
2018/11/28	1	41.25	3	41.10	41.40	-2	1,169	-0.17%
2018/11/26	0	0.00	0	41.75	41.00	0	1,159	0.00%
2018/11/22	6	40.53	0	0.00	40.40	6	1,161	0.52%
2018/11/21	4	40.50	0	0.00	41.00	4	1,188	0.34%
2018/11/20	5	40.10	0	0.00	40.15	5	1,180	0.42%
2018/11/13	0	0.00	1	37.55	37.60	-1	1,217	-0.08%
2018/11/08	1	37.05	0	0.00	37.10	1	1,250	0.08%
2018/11/07	0	38.85	0	0.00	38.85	0	1,234	0.00%
2018/10/31	0	0.00	1	37.30	37.70	-1	1,379	-0.07%
2018/10/30	1	36.10	0	0.00	36.20	1	1,394	0.07%
2018/10/29	0	36.80	0	0.00	35.60	0	1,476	0.00%
2018/10/26	0	35.50	0	0.00	35.15	0	1,542	0.00%
2018/10/15	1	40.00	0	0.00	40.00	1	1,659	0.06%
2018/10/05	3	46.20	0	0.00	46.00	3	1,619	0.19%
2018/10/03	1	48.95	1	49.60	48.60	0	1,669	0.00%
2018/10/02	2	49.15	1	49.50	49.30	1	1,713	0.06%
2018/10/01	0	0.00	1	49.75	49.60	-1	1,739	-0.06%
2018/09/28	1	49.10	0	0.00	49.10	1	1,771	0.06%
2018/09/27	1	49.50	0	0.00	49.30	1	1,785	0.06%
2018/09/20	5	50.38	0	0.00	50.10	5	1,840	0.27%
2018/09/18	0	0.00	0	51.40	51.10	0	1,844	0.00%
2018/09/14	0	0.00	2	50.85	50.70	-2	1,856	-0.11%
2018/09/13	0	0.00	2	49.50	49.50	-2	1,853	-0.11%
2018/09/12	1	48.75	0	0.00	49.45	1	1,859	0.05%
2018/09/07	2	49.78	0	0.00	49.75	2	1,896	0.11%
2018/09/06	4	51.63	0	0.00	51.60	4	1,895	0.21%
2018/09/05	2	52.90	5	53.28	52.80	-3	1,924	-0.16%
2018/09/04	0	0.00	2	51.15	51.00	-2	1,913	-0.10%
2018/08/31	0	0.00	1	51.90	52.30	-1	1,918	-0.05%
2018/08/29	0	0.00	4	52.33	52.70	-4	1,955	-0.20%
2018/08/28	5	52.72	3	52.60	52.40	2	1,960	0.10%
2018/08/24	0	0.00	1	50.50	50.20	-1	1,970	-0.05%
2018/08/23	3	50.70	0	0.00	50.30	3	2,111	0.14%
2018/08/21	0	0.00	1	48.00	48.55	-1	2,138	-0.05%
2018/08/20	3	48.50	0	0.00	48.80	3	2,126	0.14%
2018/08/15	0	0.00	1	51.10	51.30	-1	2,084	-0.05%
2018/08/13	4	50.68	0	0.00	51.80	4	2,072	0.19%
2018/08/10	0	0.00	1	55.90	54.70	-1	2,012	-0.05%
2018/08/07	2	57.70	3	58.00	57.70	-1	2,073	-0.05%
2018/08/03	4	57.05	15	56.75	57.40	-11	2,102	-0.52%
2018/08/02	0	0.00	5	55.58	56.30	-5	2,038	-0.25%
2018/07/31	0	0.00	1	53.30	54.00	-1	2,208	-0.05%
2018/07/30	0	0.00	15	53.00	52.90	-15	2,227	-0.67%
2018/07/26	30	53.77	0	0.00	54.00	30	2,237	1.34%
2018/07/25	1	54.20	0	54.20	54.20	1	2,250	0.04%
2018/07/23	1	52.00	0	0.00	50.40	1	2,185	0.05%
2018/07/20	0	0.00	2	54.05	53.20	-2	2,146	-0.09%
2018/07/19	3	55.13	0	0.00	54.80	3	2,117	0.14%
2018/07/11	1	58.40	0	0.00	58.10	1	2,141	0.05%
2018/07/10	1	66.00	0	0.00	65.70	1	2,084	0.05%
2018/07/02	0	0.00	1	67.20	67.80	-1	2,078	-0.05%
2018/06/28	0	0.00	2	64.60	65.00	-2	2,041	-0.10%
2018/06/26	3	64.10	1	64.60	64.40	2	2,065	0.10%
2018/06/25	1	66.90	0	0.00	66.30	1	2,051	0.05%
2018/06/21	1	68.00	1	67.30	67.30	0	2,105	0.00%
2018/06/20	1	67.50	2	67.30	67.80	-1	2,127	-0.05%
2018/06/19	0	0.00	1	67.10	67.00	-1	2,121	-0.05%
2018/06/15	1	67.90	0	0.00	67.90	1	2,125	0.05%
2018/06/14	2	68.85	0	0.00	68.10	2	2,117	0.09%
2018/06/13	1	69.00	2	67.30	68.50	-1	2,106	-0.05%
2018/06/12	5	67.96	8	68.38	67.90	-3	2,091	-0.14%
2018/06/08	0	0.00	1	67.10	66.80	-1	2,083	-0.05%
2018/06/06	0	0.00	1	67.70	67.30	-1	2,158	-0.05%
2018/06/04	0	0.00	11	66.91	67.10	-11	2,268	-0.48%
2018/05/31	7	67.46	5	67.84	67.60	2	2,237	0.09%
2018/05/30	1	63.20	3	64.70	64.90	-2	2,110	-0.09%
2018/05/28	1	64.10	1	64.50	64.10	0	2,081	0.00%
2018/05/25	0	0.00	2	64.00	63.80	-2	2,088	-0.10%
2018/05/24	0	0.00	2	63.45	63.80	-2	2,087	-0.10%
2018/05/23	0	0.00	1	62.60	62.50	-1	2,102	-0.05%
2018/05/22	1	63.20	1	62.90	62.50	0	2,114	0.00%
2018/05/18	1	61.80	0	0.00	61.80	1	2,143	0.05%
2018/05/17	5	63.42	4	63.38	62.60	1	2,160	0.05%
2018/05/16	1	63.50	2	63.25	63.20	-1	2,142	-0.05%
2018/05/15	2	61.00	0	0.00	60.80	2	2,111	0.09%
2018/05/14	3	60.97	1	62.00	60.70	2	2,178	0.09%
2018/05/10	1	63.40	0	0.00	63.60	1	2,118	0.05%
2018/05/09	2	62.70	7	63.20	63.10	-5	2,113	-0.24%
2018/05/08	14	64.09	3	64.03	63.90	11	2,070	0.53%
2018/05/07	1	70.70	0	0.00	70.20	1	1,905	0.05%
2018/05/02	1	71.90	1	74.00	72.60	0	2,011	0.00%
2018/04/27	5	71.00	0	0.00	71.20	5	2,056	0.24%
2018/04/26	1	71.70	0	0.00	70.70	1	2,129	0.05%
2018/04/25	1	72.00	1	71.50	72.40	0	2,195	0.00%
2018/04/24	1	72.00	0	0.00	71.90	1	2,237	0.04%
2018/04/23	2	73.30	0.1	74.00	73.30	1.9	2,252	0.09%
2018/04/20	1	73.70	2	74.10	74.00	-1	2,266	-0.04%
2018/04/19	0	0.00	10	74.00	74.10	-10	2,265	-0.44%
2018/04/18	0	0.00	3	74.27	74.20	-3	2,274	-0.13%
2018/04/17	2	73.75	0	0.00	73.90	2	2,270	0.09%
2018/04/13	0	0.00	1	76.40	76.40	-1	2,310	-0.04%
2018/04/12	0	76.80	1	76.50	76.60	-1	2,323	-0.04%
2018/04/11	1	77.10	2	76.60	76.30	-1	2,342	-0.04%
2018/04/10	0	0.00	14	75.54	75.60	-14	2,310	-0.61%
2018/04/03	0	0.00	1	74.80	75.00	-1	2,385	-0.04%
2018/04/02	0	0.00	5	75.48	75.30	-5	2,399	-0.21%
2018/03/31	0	0.00	1	75.60	75.60	-1	2,438	-0.04%
2018/03/29	5	75.90	0	0.00	75.40	5	2,649	0.19%
2018/03/28	1	74.80	0	0.00	75.20	1	2,750	0.04%
2018/03/27	1	76.00	2	75.55	75.20	-1	2,758	-0.04%
2018/03/26	0	0.00	3	75.57	75.00	-3	2,752	-0.11%
2018/03/23	1	73.00	0	0.00	73.30	1	2,733	0.04%
2018/03/22	1	74.50	2	75.20	74.50	-1	2,767	-0.04%
2018/03/21	2	74.75	0	0.00	74.70	2	2,787	0.07%
2018/03/14	2	75.60	2	75.40	75.50	0	2,804	0.00%
2018/03/13	0	0.00	2	75.45	76.00	-2	2,840	-0.07%
2018/03/12	1	74.70	1	74.30	73.80	0	2,810	0.00%
2018/03/09	1	75.10	0	0.00	74.50	1	2,819	0.04%
2018/03/08	2	74.35	2	73.75	74.20	0	2,856	0.00%
2018/03/07	1	72.20	0	0.00	71.60	1	2,779	0.04%
2018/03/02	1	72.90	0	0.00	72.90	1	2,971	0.03%
2018/02/26	0	0.00	10	73.50	73.40	-10	3,036	-0.33%
2018/02/23	0	0.00	2	73.70	73.10	-2	3,096	-0.06%
2018/02/21	3	72.70	3	73.10	73.90	0	3,261	0.00%
2018/02/09	1	69.00	8	69.43	71.00	-7	3,264	-0.21%
2018/02/08	0	0.00	1	70.10	70.30	-1	3,264	-0.03%
2018/02/07	0	0.00	3	70.30	69.90	-3	3,267	-0.09%
2018/02/06	6	68.35	0	0.00	68.00	6	3,273	0.18%
2018/02/05	2	71.25	3	71.30	71.20	-1	3,284	-0.03%
2018/02/01	2	72.50	2	72.45	72.50	0	3,531	0.00%
2018/01/30	11	72.06	0	0.00	72.00	11	3,650	0.30%
2018/01/29	4	72.20	2	71.85	72.50	2	3,649	0.05%
2018/01/26	1	75.00	0.3	75.50	75.30	0.7	3,578	0.02%
2018/01/25	0	0.00	3.1	76.06	75.30	-3.1	3,604	-0.08%
2018/01/24	0	76.40	2	75.25	75.80	-2	3,639	-0.05%
2018/01/19	1	74.90	5	74.56	74.90	-4	3,738	-0.11%
2018/01/18	2	73.45	2	73.55	73.20	0	3,715	0.00%
2018/01/17	2.1	72.06	1	73.20	72.50	1.1	3,712	0.03%
2018/01/16	1	72.40	1	73.00	72.50	0	3,721	0.00%
2018/01/15	0.1	73.20	0	0.00	72.80	0.1	3,749	0.00%
2018/01/12	2.1	72.31	1	72.70	72.50	1.1	3,800	0.03%
2018/01/11	0	72.00	0	0.00	71.30	0	3,846	0.00%
2018/01/09	0	73.40	8	73.33	73.20	-8	4,239	-0.19%
2018/01/08	7	73.59	7	72.90	72.60	0	4,269	0.00%
2018/01/05	2	74.20	4	74.30	73.60	-2	4,330	-0.05%
2018/01/04	1	73.70	4	74.03	74.00	-3	4,354	-0.07%
2018/01/03	7	73.93	4	73.73	73.80	3	4,397	0.07%
2018/01/02	0	0.00	1	71.20	71.80	-1	4,545	-0.02%