威剛 (3260)-元大-竹山券商分點個股進出

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
90.4
漲跌
▲1.2
漲幅
+1.35%
成交量
1,770張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/11/21	2	90.40	0	0.00	90.40	2	2,543	0.08%
2024/11/18	0	0.00	1	87.80	88.80	-1	2,615	-0.04%
2024/11/15	0	0.00	1	88.80	88.80	-1	2,627	-0.04%
2024/11/13	0.1	89.80	0	0.00	89.90	0.1	2,731	0.00%
2024/11/12	1	89.50	0	0.00	89.20	1	2,796	0.04%
2024/11/08	1	90.00	0	0.00	90.00	1	2,864	0.03%
2024/11/07	3	90.10	3	90.80	90.10	0	2,983	0.00%
2024/11/06	1	87.50	7.1	88.43	88.80	-6.1	2,949	-0.21%
2024/11/04	1	84.70	0	0.00	84.80	1	3,030	0.03%
2024/10/29	0.1	85.30	0	0.00	84.50	0.1	3,210	0.00%
2024/10/28	3	86.50	0	0.00	86.10	3	3,212	0.09%
2024/10/25	1	87.50	0	0.00	87.60	1	3,222	0.03%
2024/10/24	0	88.24	1	88.20	87.90	-1	3,239	-0.03%
2024/10/23	0	89.30	0	0.00	88.80	0	3,273	0.00%
2024/10/22	0	89.20	0	0.00	89.40	0	3,287	0.00%
2024/10/21	0	0.00	2	89.00	89.30	-2	3,349	-0.06%
2024/10/17	2	88.55	0	0.00	88.50	2	3,485	0.06%
2024/10/16	0	0.00	1	87.50	87.70	-1	3,532	-0.03%
2024/10/15	0	0.00	10	87.66	87.90	-10	3,554	-0.28%
2024/10/09	0.1	88.30	0	0.00	88.10	0.1	3,808	0.00%
2024/10/01	0	0.00	11	88.86	88.80	-11	4,119	-0.27%
2024/09/30	0.1	88.90	0	0.00	88.70	0.1	4,170	0.00%
2024/09/27	1	90.70	11	91.96	90.60	-10	4,229	-0.24%
2024/09/26	1	94.80	2	94.35	91.40	-1	4,237	-0.02%
2024/09/24	0	0.00	1	89.20	89.10	-1	4,247	-0.02%
2024/09/20	0	0.00	2	89.00	89.00	-2	4,479	-0.04%
2024/09/19	1.2	88.70	2	88.20	88.70	-0.8	4,525	-0.02%
2024/09/18	22	87.93	1	89.50	88.60	21	4,571	0.46%
2024/09/16	2	88.60	0	0.00	88.20	2	4,559	0.04%
2024/09/13	10	88.20	3.6	88.27	88.10	6.4	4,644	0.14%
2024/09/11	2	85.80	2	85.80	85.80	0	4,807	0.00%
2024/09/09	0	0.00	1	87.60	88.40	-1	4,944	-0.02%
2024/09/05	0	0.00	1	87.50	87.80	-1	5,216	-0.02%
2024/09/04	4	88.25	0	0.00	88.60	4	5,318	0.08%
2024/09/03	2	92.90	2	92.10	92.10	0	5,392	0.00%
2024/09/02	3	93.60	1	93.20	93.20	2	5,480	0.04%
2024/08/30	6	94.65	6	94.95	94.60	0	5,502	0.00%
2024/08/29	4	94.18	5	94.34	94.50	-1	5,801	-0.02%
2024/08/28	4	95.73	6	96.35	95.00	-2	6,013	-0.03%
2024/08/27	9.6	96.53	11	97.02	96.00	-1.4	6,080	-0.02%
2024/08/26	19	96.48	18	97.34	96.10	1	6,178	0.02%
2024/08/23	9	93.39	4	93.85	94.20	5	6,342	0.08%
2024/08/21	6.5	94.95	11	94.80	94.90	-4.5	6,492	-0.07%
2024/08/20	7.5	96.35	0	0.00	95.30	7.5	6,619	0.11%
2024/08/19	4	97.10	7	97.39	97.20	-3	6,687	-0.04%
2024/08/16	7	96.89	11	97.02	96.50	-4	6,813	-0.06%
2024/08/15	8	95.63	9	96.34	95.50	-1	6,952	-0.01%
2024/08/14	9	95.13	13	95.24	94.70	-4	6,964	-0.06%
2024/08/09	4	93.10	0	0.00	93.10	4	7,098	0.06%
2024/08/08	2	88.55	2	88.00	88.20	0	7,124	0.00%
2024/08/07	1	87.60	0	0.00	88.80	1	7,668	0.01%
2024/08/06	6	82.13	46	81.94	84.30	-40	8,055	-0.50%
2024/08/05	2.1	83.99	9	83.42	82.80	-6.9	8,547	-0.08%
2024/08/02	3	91.93	1	92.30	91.90	2	8,951	0.02%
2024/08/01	3	94.93	4	94.60	94.60	-1	9,714	-0.01%
2024/07/31	1	93.30	1	93.80	93.30	0	10,100	0.00%
2024/07/30	9	93.02	31	91.69	92.90	-22	10,218	-0.22%
2024/07/26	7	91.36	6	91.85	92.30	1	10,245	0.01%
2024/07/23	1	96.00	1	95.20	95.40	0	10,241	0.00%
2024/07/22	6.2	95.45	8	94.56	94.50	-1.8	10,269	-0.02%
2024/07/19	7.1	97.90	13	97.75	97.00	-5.9	10,272	-0.06%
2024/07/18	2	98.70	1	99.10	100.00	1	10,367	0.01%
2024/07/17	14	100.50	10	101.00	100.50	4	10,368	0.04%
2024/07/16	8	100.50	4	101.50	101.50	4	10,450	0.04%
2024/07/15	14	100.32	11	99.57	99.30	3	10,674	0.03%
2024/07/12	6	102.33	0	0.00	102.00	6	10,671	0.06%
2024/07/11	26	102.83	5	102.70	101.50	21	10,859	0.19%
2024/07/10	10.1	104.60	11	104.41	104.00	-0.9	11,217	-0.01%
2024/07/09	25	106.58	16	106.91	104.50	9	11,520	0.08%
2024/07/08	7	110.14	9	111.56	110.00	-2	11,807	-0.02%
2024/07/05	4	110.50	1	112.00	110.00	3	12,222	0.02%
2024/07/04	12	110.79	5	111.00	110.50	7	13,146	0.05%
2024/07/03	1	111.50	2	110.75	111.50	-1	13,317	-0.01%
2024/07/02	1	109.00	0	0.00	109.00	1	13,291	0.01%
2024/07/01	3	109.83	13	109.96	109.50	-10	13,273	-0.08%
2024/06/28	24.1	108.68	7	109.00	108.00	17.1	13,321	0.13%
2024/06/27	16.1	107.11	26.5	108.73	108.00	-10.4	13,359	-0.08%
2024/06/26	6.6	110.04	9	109.00	108.50	-2.4	13,236	-0.02%
2024/06/25	19	107.84	14	109.00	110.00	5	13,272	0.04%
2024/06/24	13	110.77	12	111.29	110.00	1	13,259	0.01%
2024/06/21	6	112.50	0.6	113.00	112.50	5.5	13,285	0.04%
2024/06/20	2	114.25	20	114.15	114.00	-18	13,302	-0.14%
2024/06/19	6	112.17	27	113.76	112.50	-21	13,373	-0.16%
2024/06/18	1	113.00	12	113.33	113.50	-11	13,604	-0.08%
2024/06/17	7	111.21	7	112.07	111.00	0	13,570	0.00%
2024/06/14	9	113.50	9	113.94	113.50	0	13,509	0.00%
2024/06/13	6	113.25	11	113.45	113.50	-5	13,446	-0.04%
2024/06/12	5	110.00	12	111.21	111.50	-7	13,299	-0.05%
2024/06/11	9.6	107.98	2	107.50	107.50	7.6	13,213	0.06%
2024/06/07	6.4	109.78	3	109.83	109.50	3.4	13,154	0.03%
2024/06/06	9	112.17	22	110.52	110.00	-13	13,061	-0.10%
2024/06/05	2	111.75	4	110.88	112.00	-2	13,021	-0.02%
2024/06/04	23.2	114.48	17	114.50	110.50	6.2	13,062	0.05%
2024/06/03	11.1	115.36	13	115.62	117.00	-1.9	12,871	-0.01%
2024/05/31	7	113.57	7	114.07	114.00	0	12,663	0.00%
2024/05/30	5	113.30	4	114.13	113.50	1	12,702	0.01%
2024/05/29	5	113.50	5	115.10	115.50	0	12,629	0.00%
2024/05/27	2	113.00	5	113.30	113.50	-3	12,396	-0.02%
2024/05/24	8	112.25	4	113.13	113.00	4	12,464	0.03%
2024/05/23	30	111.02	5	110.60	110.00	25	12,416	0.20%
2024/05/22	5	112.50	3.2	112.50	113.00	1.8	12,483	0.01%
2024/05/21	2.2	111.98	8	110.88	112.00	-5.8	12,427	-0.05%
2024/05/20	7	108.14	2	109.75	108.00	5	12,395	0.04%
2024/05/17	7	108.50	2	108.75	108.00	5	12,523	0.04%
2024/05/16	4	108.88	59	109.92	110.00	-55	12,642	-0.44%
2024/05/15	2	107.75	3	108.83	108.50	-1	12,583	-0.01%
2024/05/14	17	107.97	6	106.92	107.50	11	12,564	0.09%
2024/05/13	68	110.24	10	112.75	107.50	58	12,424	0.47%
2024/05/10	7.1	115.56	10	117.55	118.00	-3	11,870	-0.02%
2024/05/09	32	115.48	28.1	114.96	113.50	3.9	11,440	0.03%
2024/05/08	16.1	114.47	27	115.84	120.00	-10.9	10,904	-0.10%
2024/05/07	21	116.12	38.3	115.63	114.50	-17.3	10,440	-0.17%
2024/05/06	12	109.17	3.1	108.87	109.00	8.9	9,661	0.09%
2024/05/03	1	102.00	0	0.00	104.00	1	9,301	0.01%
2024/05/02	0	0.00	4	100.58	101.00	-4	9,229	-0.04%
2024/04/30	1	99.90	0	0.00	100.00	1	9,522	0.01%
2024/04/29	3.1	100.66	3	101.00	101.00	0.1	9,534	0.00%
2024/04/26	1	99.40	4	99.90	99.10	-3	9,577	-0.03%
2024/04/25	5	99.62	2	100.50	98.70	3	9,568	0.03%
2024/04/24	7	98.36	11	98.33	99.50	-4	9,605	-0.04%
2024/04/23	0	0.00	2	93.80	94.50	-2	9,533	-0.02%
2024/04/22	7	94.84	4	95.30	93.10	3	9,519	0.03%
2024/04/19	13	97.27	3	95.63	96.20	10	9,553	0.10%
2024/04/18	5.1	100.74	2	102.00	102.50	3.1	9,358	0.03%
2024/04/17	8	104.50	3	103.00	103.50	5	9,265	0.05%
2024/04/16	37.2	107.05	30	105.62	104.00	7.2	9,086	0.08%
2024/04/15	70.4	112.81	10	112.75	115.50	60.4	8,768	0.69%
2024/04/12	5.3	112.51	17	113.24	113.00	-11.7	8,612	-0.14%
2024/04/11	9	109.78	1	109.00	108.50	8	8,205	0.10%
2024/04/10	12	112.21	19.7	110.68	113.00	-7.7	7,874	-0.10%
2024/04/09	9	102.00	10	102.00	103.00	-1	7,133	-0.01%
2024/04/08	0.2	101.50	4	100.88	101.00	-3.8	7,015	-0.05%
2024/04/03	2	99.80	3	99.57	100.00	-1	7,454	-0.01%
2024/04/02	3	100.33	3	100.47	99.90	0	7,596	0.00%
2024/04/01	1	101.00	10.1	99.96	100.50	-9.1	7,633	-0.12%
2024/03/29	3	99.60	2	99.15	98.70	1	7,545	0.01%
2024/03/28	13	99.13	12	99.87	98.80	1	7,521	0.01%
2024/03/27	5	99.22	7	98.73	98.80	-2	7,648	-0.03%
2024/03/26	10	97.82	10	99.84	96.90	0	7,691	0.00%
2024/03/25	8	98.70	7	98.40	98.30	1	7,665	0.01%
2024/03/22	5	99.40	0	0.00	98.70	5	7,688	0.07%
2024/03/21	3	99.50	20	99.81	100.50	-17	7,607	-0.22%
2024/03/20	4	96.10	0	0.00	96.00	4	7,517	0.05%
2024/03/19	0	0.00	4	96.90	96.90	-4	7,570	-0.05%
2024/03/18	5	95.88	4	96.90	96.20	1	7,683	0.01%
2024/03/15	4	95.90	6	96.23	95.60	-2	7,859	-0.03%
2024/03/14	0	0.00	2	95.50	94.90	-2	7,976	-0.03%
2024/03/13	7	96.53	2	98.70	95.70	5	8,232	0.06%
2024/03/12	2	97.10	3	97.13	97.80	-1	8,413	-0.01%
2024/03/11	0	0.00	9	96.77	97.20	-9	8,539	-0.11%
2024/03/08	7	94.56	11	94.45	94.20	-4	8,601	-0.05%
2024/03/07	15	96.89	3	99.30	96.20	12	8,690	0.14%
2024/03/06	11	97.14	11	97.47	97.10	0	8,643	0.00%
2024/03/05	14.5	97.77	3	97.30	97.40	11.5	8,800	0.13%
2024/03/04	2	99.50	3	101.33	99.50	-1	8,784	-0.01%
2024/03/01	1	100.50	0	0.00	99.20	1	8,773	0.01%
2024/02/29	1	99.20	6	99.55	100.00	-5	8,862	-0.06%
2024/02/27	8	99.09	9	100.33	98.50	-1	8,902	-0.01%
2024/02/26	18.5	98.40	12.1	98.52	98.00	6.4	8,918	0.07%
2024/02/23	2	102.00	2.5	101.50	100.00	-0.5	8,893	-0.01%
2024/02/22	1.2	100.93	2	100.25	101.00	-0.9	8,812	-0.01%
2024/02/21	3.2	100.95	3.2	101.16	100.00	0	8,855	0.00%
2024/02/20	9.2	99.43	6.6	99.95	99.80	2.5	8,902	0.03%
2024/02/19	3.1	99.73	13.4	99.47	99.90	-10.4	8,840	-0.12%
2024/02/16	6	96.72	5	97.30	97.30	1	8,830	0.01%
2024/02/15	5	96.70	17	97.43	97.40	-12	8,904	-0.13%
2024/02/05	2	95.05	0	0.00	95.10	2	9,083	0.02%
2024/02/02	2	96.00	0	0.00	96.00	2	9,175	0.02%
2024/01/31	1	94.80	1	96.30	95.90	0	9,593	0.00%
2024/01/30	3	96.70	2	95.80	95.70	1	9,829	0.01%
2024/01/29	0	0.00	2	96.70	96.80	-2	10,000	-0.02%
2024/01/26	2	94.80	1	94.50	94.50	1	10,159	0.01%
2024/01/25	2	95.80	1	96.30	95.60	1	10,400	0.01%
2024/01/24	35	98.00	25	97.95	96.60	10	10,545	0.10%
2024/01/23	7	95.97	8	96.40	96.20	-1	10,454	-0.01%
2024/01/22	0	0.00	1	95.50	95.30	-1	10,605	-0.01%
2024/01/19	0	0.00	12	94.18	94.00	-12	10,764	-0.11%
2024/01/18	4	92.28	10.4	92.41	93.00	-6.4	10,885	-0.06%
2024/01/17	20	94.24	0	0.00	93.70	20	11,043	0.18%
2024/01/16	2.1	97.14	0.9	96.90	96.80	1.2	11,389	0.01%
2024/01/15	5	97.16	25.1	96.73	98.00	-20.1	11,588	-0.17%
2024/01/12	4	95.05	0	0.00	94.40	4	11,747	0.03%
2024/01/11	17.1	95.70	0	0.00	95.60	17.1	12,242	0.14%
2024/01/10	1	95.30	11	96.17	96.20	-10	12,853	-0.08%
2024/01/09	30	96.71	0	0.00	95.30	30	13,309	0.23%
2024/01/08	2.2	96.77	17.2	97.63	98.20	-15	13,343	-0.11%
2024/01/05	5	96.68	2	97.20	97.00	3	13,567	0.02%
2024/01/04	18	96.99	5	97.40	96.70	13	13,662	0.10%
2024/01/03	5	97.60	5	98.20	98.30	0	13,720	0.00%
2024/01/02	0	0.00	1	100.00	100.50	-1	13,730	-0.01%
2023/12/29	17	105.09	14	105.93	103.00	3	13,802	0.02%
2023/12/28	14	103.79	14	104.50	105.50	0	13,716	0.00%
2023/12/27	2	103.00	10	103.50	104.50	-8	14,145	-0.06%
2023/12/25	0	0.00	2	100.00	100.00	-2	14,196	-0.01%
2023/12/22	5.1	103.41	1.2	104.93	101.00	3.9	14,205	0.03%
2023/12/21	1	100.50	12	100.54	100.50	-11	14,047	-0.08%
2023/12/20	5.1	99.40	0	0.00	99.40	5.1	14,006	0.04%
2023/12/19	8	100.13	0	0.00	100.00	8	14,001	0.06%
2023/12/18	1	102.00	1.3	102.73	102.50	-0.3	14,002	0.00%
2023/12/15	15	104.70	9.3	105.41	102.00	5.7	14,102	0.04%
2023/12/14	1	103.50	6	103.50	103.00	-5	13,983	-0.04%
2023/12/13	11.3	103.45	5	102.50	102.50	6.3	13,988	0.05%
2023/12/12	9	104.33	7	105.79	104.00	2	14,226	0.01%
2023/12/11	3	104.50	2.4	104.46	104.50	0.6	14,214	0.00%
2023/12/08	1	103.50	28	103.50	104.00	-27	14,283	-0.19%
2023/12/07	16	102.25	2	101.00	100.50	14	14,549	0.10%
2023/12/06	2.3	99.70	5.1	100.30	102.50	-2.9	14,518	-0.02%
2023/12/05	12.4	98.45	8	97.95	98.30	4.4	14,444	0.03%
2023/12/04	9	101.50	4	101.38	101.00	5	14,573	0.03%
2023/12/01	13	99.07	13	99.12	99.60	0	14,420	0.00%
2023/11/30	1	100.50	6	101.58	100.00	-5	14,419	-0.03%
2023/11/29	3	98.23	4	98.70	98.90	-1	14,336	-0.01%
2023/11/28	1	95.50	16	95.31	96.70	-15	14,478	-0.10%
2023/11/27	3.1	94.73	3	94.87	94.10	0.1	14,801	0.00%
2023/11/24	15	96.40	12.1	98.59	96.30	2.9	14,833	0.02%
2023/11/22	12	98.15	0.7	98.50	98.20	11.3	14,586	0.08%
2023/11/21	2	99.35	2	99.20	98.90	0	14,530	0.00%
2023/11/20	8	98.58	10	99.09	99.10	-2	14,495	-0.01%
2023/11/17	7	98.00	2	97.70	97.70	5	14,378	0.03%
2023/11/16	1	100.00	0	0.00	99.80	1	14,182	0.01%
2023/11/15	4	104.00	1	102.00	102.00	3	14,044	0.02%
2023/11/14	4	104.63	1.3	105.00	105.00	2.7	13,852	0.02%
2023/11/13	0	0.00	10.3	105.75	105.00	-10.3	13,780	-0.07%
2023/11/10	1	103.50	5	101.90	101.50	-4	13,533	-0.03%
2023/11/09	8.3	100.97	1	101.00	101.00	7.3	13,446	0.05%
2023/11/08	1	105.50	1	103.00	103.00	0	13,263	0.00%
2023/11/07	1	103.00	10.1	103.85	105.00	-9.1	13,107	-0.07%
2023/11/06	3.8	101.13	2.1	101.21	101.50	1.7	12,926	0.01%
2023/11/03	106	99.20	104	98.60	100.50	2	12,866	0.02%	大買/大賣/
2023/11/02	7	99.89	10	99.60	99.30	-3	12,685	-0.02%
2023/11/01	5	96.62	1	95.40	96.20	4	12,404	0.03%
2023/10/31	7.1	98.21	8	99.07	97.40	-0.9	12,230	-0.01%
2023/10/30	0	97.90	13	98.09	98.50	-13	12,040	-0.11%
2023/10/27	12	94.84	2	94.30	94.10	10	11,889	0.08%
2023/10/26	3	99.07	0.1	98.80	97.50	2.9	11,731	0.02%
2023/10/25	5	99.30	4	99.50	99.10	1	11,706	0.01%
2023/10/24	16	102.44	11	104.00	101.50	5	11,574	0.04%
2023/10/23	7	104.86	3	105.83	106.00	4	11,171	0.04%
2023/10/20	10	103.35	4	102.75	105.00	6	10,962	0.05%
2023/10/19	7	104.36	12	104.71	104.00	-5	10,690	-0.05%
2023/10/18	17	101.03	5	99.08	101.50	12	10,203	0.12%
2023/10/17	2	100.98	15	99.53	100.00	-13	9,629	-0.13%
2023/10/16	14	96.14	6	96.17	96.10	8	9,184	0.09%
2023/10/13	14	97.96	27.5	97.25	96.70	-13.5	9,084	-0.15%
2023/10/12	8	93.64	7.4	92.43	93.60	0.6	8,735	0.01%
2023/10/11	9	92.89	2	92.40	92.20	7	8,644	0.08%
2023/10/06	1	92.40	5	93.20	93.00	-4	8,530	-0.05%
2023/10/05	4	92.15	3	92.93	91.00	1	8,348	0.01%
2023/10/04	10	93.12	3	93.03	92.50	7	8,233	0.09%
2023/10/03	8	91.34	26.8	93.09	92.90	-18.8	7,895	-0.24%
2023/10/02	0	0.00	25	87.90	88.40	-25	7,471	-0.33%
2023/09/28	15.1	85.23	2.9	84.58	84.50	12.2	7,488	0.16%
2023/09/27	2	86.50	26	86.83	87.20	-24	7,596	-0.32%
2023/09/26	11	86.75	0	0.00	86.20	11	7,780	0.14%
2023/09/25	14	88.84	11	90.01	88.70	3	7,815	0.04%
2023/09/22	1	86.70	3	88.67	89.30	-2	7,994	-0.03%
2023/09/21	19	87.43	1	87.60	87.60	18	8,294	0.22%
2023/09/20	3	89.17	3	89.20	87.20	0	8,502	0.00%
2023/09/19	18	90.79	15	91.89	90.30	3	8,469	0.04%
2023/09/18	11	91.47	2	92.70	91.40	9	8,485	0.11%
2023/09/15	17	92.69	33	92.98	93.40	-16	8,464	-0.19%
2023/09/14	5	91.34	1	91.00	90.80	4	8,253	0.05%
2023/09/13	4	89.63	7	89.99	90.70	-3	8,356	-0.04%
2023/09/12	14	90.14	15	90.59	90.40	-1	8,732	-0.01%
2023/09/11	1	89.30	17	89.09	88.60	-16	8,394	-0.19%
2023/09/08	15	87.39	2	87.00	86.90	13	8,411	0.15%
2023/09/07	6	88.58	40	89.39	88.80	-34	8,471	-0.40%
2023/09/06	13	86.82	2	87.50	86.80	11	8,412	0.13%
2023/09/05	7	86.66	7	87.23	87.40	0	8,433	0.00%
2023/09/04	3	86.63	2	86.75	86.00	1	8,399	0.01%
2023/09/01	9	87.56	10	88.48	87.90	-1	8,392	-0.01%
2023/08/31	35	87.70	55	86.60	86.80	-20	8,249	-0.24%
2023/08/30	1.2	83.00	12	82.92	83.80	-10.8	7,899	-0.14%
2023/08/28	2	76.85	1	75.90	75.90	1	8,208	0.01%
2023/08/24	0	0.00	1	81.60	79.50	-1	8,995	-0.01%
2023/08/23	1	78.50	0	0.00	78.50	1	9,032	0.01%
2023/08/18	1.1	77.65	1	77.50	76.00	0.1	9,059	0.00%
2023/08/17	15	77.31	16	76.06	78.00	-1	9,043	-0.01%
2023/08/16	0	0.00	1	74.70	74.80	-1	8,996	-0.01%
2023/08/15	1	77.00	0	0.00	77.00	1	9,025	0.01%
2023/08/14	0	0.00	12	75.10	74.30	-12	9,116	-0.13%
2023/08/11	3	76.33	3	75.80	76.00	0	9,085	0.00%
2023/08/10	8	77.61	24	77.70	76.70	-16	9,049	-0.18%
2023/08/09	11	82.37	4	80.75	79.50	7	8,965	0.08%
2023/08/08	5	78.50	5	78.58	78.70	0	8,826	0.00%
2023/08/07	0	0.00	1.2	80.48	80.50	-1.2	8,819	-0.01%
2023/08/04	0	0.00	10	79.10	79.60	-10	8,801	-0.11%
2023/08/02	6.1	80.76	0	0.00	80.00	6.1	8,776	0.07%
2023/08/01	0	0.00	5	83.40	82.60	-5	8,739	-0.06%
2023/07/31	45	84.67	39	82.20	81.90	6	8,707	0.07%
2023/07/28	11	83.10	0	0.00	83.70	11	8,634	0.13%
2023/07/27	1	81.60	13	80.81	81.30	-12	8,513	-0.14%
2023/07/26	4	77.02	13	77.11	76.80	-9	8,403	-0.11%
2023/07/25	8	78.08	0	0.00	78.10	8	8,410	0.10%
2023/07/24	3	77.80	3	78.60	78.60	0	8,446	0.00%
2023/07/20	3	82.10	0	0.00	81.00	3	8,360	0.04%
2023/07/19	0	0.00	1	82.90	82.50	-1	8,289	-0.01%
2023/07/18	1	82.20	0	0.00	81.90	1	8,264	0.01%
2023/07/14	10	84.60	3	84.87	85.70	7	8,239	0.08%
2023/07/13	1	84.20	4	83.55	83.30	-3	8,238	-0.04%
2023/07/12	0	0.00	6	81.85	81.60	-6	8,206	-0.07%
2023/07/11	3	82.60	1	82.70	82.20	2	8,166	0.02%
2023/07/10	3	82.27	3	82.13	81.80	0	8,154	0.00%
2023/07/07	32.1	84.38	19	84.74	83.30	13.1	8,179	0.16%
2023/07/06	24	88.20	8	88.45	87.40	16	8,163	0.20%
2023/07/05	11	92.65	2	91.05	90.40	9	8,074	0.11%
2023/07/04	9.1	92.24	26	91.62	92.90	-16.9	7,943	-0.21%
2023/07/03	19	88.95	4	89.55	89.70	15	7,786	0.19%
2023/06/30	27	89.01	3.1	89.29	89.00	24	7,981	0.30%
2023/06/29	5.1	91.02	23	92.06	92.30	-18	7,891	-0.23%
2023/06/28	1	89.00	32	91.51	88.20	-31	7,529	-0.41%
2023/06/27	7	86.30	2	87.35	86.40	5	7,284	0.07%
2023/06/26	13.1	88.20	1	89.10	86.90	12.1	7,213	0.17%
2023/06/21	26.1	90.32	2.1	90.90	90.60	24	7,206	0.33%
2023/06/20	17.3	90.70	0	0.00	90.40	17.3	7,312	0.24%
2023/06/19	19	91.53	3	93.30	92.50	16	7,249	0.22%
2023/06/16	25	92.09	9	93.24	92.10	16	6,985	0.23%
2023/06/15	1	90.00	1	88.80	87.80	0	6,376	0.00%
2023/06/14	3	87.47	13	89.07	89.40	-10	6,180	-0.16%
2023/06/13	2	87.60	3	87.40	86.00	-1	5,947	-0.02%
2023/06/12	1	86.00	2	86.00	85.50	-1	5,805	-0.02%
2023/06/09	11	82.61	12	82.89	84.00	-1	5,614	-0.02%
2023/06/08	6.1	84.06	2	83.95	84.30	4.1	5,533	0.07%
2023/06/07	1	84.30	1	84.40	84.00	0	5,479	0.00%
2023/06/06	11	82.05	13	81.19	81.80	-2	5,393	-0.04%
2023/06/05	6	84.68	6	84.90	84.20	0	5,280	0.00%
2023/06/02	5	85.94	1	85.20	85.60	4	5,212	0.08%
2023/06/01	15	87.11	14	86.40	85.60	1	5,141	0.02%
2023/05/31	2	88.15	7	89.13	89.30	-5	4,817	-0.10%
2023/05/30	3	79.97	0	0.00	81.20	3	4,092	0.07%
2023/05/29	0	0.00	2	79.35	79.90	-2	3,973	-0.05%
2023/05/26	0	0.00	4	77.15	77.00	-4	3,866	-0.10%
2023/05/25	5	76.00	5	76.80	76.70	0	3,864	0.00%
2023/05/19	4	78.35	2	77.05	76.50	2	3,848	0.05%
2023/05/18	101	76.36	107	77.16	77.40	-6	3,838	-0.16%	大買/大賣/
2023/05/17	1	74.50	10	74.90	74.70	-9	3,767	-0.24%
2023/05/16	5	72.80	5	74.02	72.40	0	3,801	0.00%
2023/05/12	0	0.00	3	72.03	72.80	-3	3,803	-0.08%
2023/05/11	2	70.80	0	0.00	70.60	2	3,793	0.05%
2023/04/27	12	74.70	13	74.31	75.00	-1	3,819	-0.03%
2023/04/25	1	71.00	0	0.00	71.00	1	3,748	0.03%
2023/04/24	0	0.00	2	73.60	73.60	-2	3,730	-0.05%
2023/04/21	2	73.40	0	0.00	72.70	2	3,741	0.05%
2023/04/19	11	74.46	2	74.65	74.30	9	3,705	0.24%
2023/04/18	5	76.10	0	0.00	76.20	5	3,633	0.14%
2023/04/17	3	78.13	2	78.10	78.30	1	3,583	0.03%
2023/04/13	3	80.40	0	0.00	79.60	3	3,497	0.09%
2023/04/12	2	82.00	3	82.80	82.40	-1	3,424	-0.03%
2023/04/11	18	81.63	24	82.12	81.30	-6	3,310	-0.18%
2023/04/10	10	77.85	2	78.30	78.10	8	3,139	0.25%
2023/04/07	0	0.00	1	81.30	80.00	-1	3,077	-0.03%
2023/04/06	3	79.07	3	79.60	79.60	0	2,938	0.00%
2023/03/31	2	78.60	15	79.27	79.50	-13	2,864	-0.45%
2023/03/30	1	77.00	1	77.10	76.00	0	2,577	0.00%
2023/03/29	2	73.55	1	73.30	74.00	1	2,441	0.04%
2023/03/28	2	74.20	0	0.00	73.70	2	2,425	0.08%
2023/03/27	7	76.67	1	78.90	75.80	6	2,377	0.25%
2023/03/24	6	78.37	4	78.55	78.50	2	2,305	0.09%
2023/03/23	2	74.70	2	75.80	76.80	0	2,166	0.00%
2023/03/22	3	71.63	9	73.02	73.30	-6	1,978	-0.30%
2023/03/21	1	70.80	0	0.00	70.60	1	1,869	0.05%
2023/03/15	0	0.00	9	67.92	67.30	-9	1,816	-0.50%
2023/03/14	1	68.70	0	0.00	67.50	1	1,829	0.05%
2023/03/09	0	0.00	0	71.30	71.20	0	1,793	0.00%
2023/03/08	7	70.70	1	70.10	71.00	6	1,771	0.34%
2023/03/07	1	70.10	0	0.00	70.40	1	1,759	0.06%
2023/03/06	0	0.00	0	70.60	70.60	0	1,752	0.00%
2023/02/23	0	0.00	1	67.40	67.40	-1	1,635	-0.06%
2023/02/22	1	67.40	0	0.00	67.10	1	1,680	0.06%
2023/02/20	0	69.20	1	69.20	69.70	-1	1,895	-0.05%
2023/02/16	0	0.00	1	68.60	69.60	-1	1,926	-0.05%
2023/02/15	0	0.00	2	68.10	67.80	-2	1,904	-0.11%
2023/02/14	9	67.53	0	0.00	68.20	9	1,842	0.49%
2023/02/10	1	65.80	1	66.00	65.60	0	1,770	0.00%
2023/02/07	0	0.00	1	66.20	66.10	-1	1,750	-0.06%
2023/02/06	1	65.10	0	0.00	65.10	1	1,742	0.06%
2023/02/02	0	0.00	1	66.30	66.70	-1	1,712	-0.06%
2023/01/30	0	0.00	1	65.00	65.40	-1	1,680	-0.06%
2023/01/13	1	61.90	0	0.00	61.90	1	1,616	0.06%
2023/01/11	0	0.00	1	63.10	63.40	-1	1,659	-0.06%
2023/01/09	0	0.00	7	62.10	62.20	-7	1,700	-0.41%
2022/12/20	2	58.75	0	0.00	58.20	2	1,800	0.11%
2022/12/15	1	60.00	0	0.00	60.60	1	1,814	0.06%
2022/12/13	4	60.45	0	0.00	60.10	4	1,808	0.22%
2022/12/06	0	0.00	1	61.00	61.00	-1	1,833	-0.05%
2022/12/05	1	63.70	0	0.00	63.70	1	1,806	0.06%
2022/12/02	0	0.00	1	62.60	62.90	-1	1,793	-0.06%
2022/11/29	0	0.00	1	61.30	61.40	-1	1,787	-0.06%
2022/11/24	1	62.90	1	63.70	63.80	0	1,757	0.00%
2022/11/21	1	63.90	0	0.00	63.20	1	1,742	0.06%
2022/11/18	4	63.70	3	64.50	64.30	1	1,716	0.06%
2022/11/17	1	63.00	1	65.00	64.40	0	1,650	0.00%
2022/11/16	2	62.60	4	63.05	63.30	-2	1,535	-0.13%
2022/11/15	1	59.90	0	0.00	60.40	1	1,402	0.07%
2022/11/14	0	0.00	2	59.70	59.70	-2	1,376	-0.15%
2022/11/11	2	58.30	1	57.80	58.10	1	1,348	0.07%
2022/11/01	2	54.40	0	0.00	54.10	2	1,363	0.15%
2022/10/28	1	52.10	0	0.00	52.80	1	1,370	0.07%
2022/10/27	0	0.00	1	56.40	56.50	-1	1,321	-0.08%
2022/10/26	0	0.00	1	55.60	55.50	-1	1,326	-0.08%
2022/10/21	0	0.00	1	57.30	57.50	-1	1,320	-0.08%
2022/10/20	1	58.60	1	59.00	58.10	0	1,309	0.00%
2022/10/19	1	59.80	1	59.40	58.70	0	1,290	0.00%
2022/10/18	0	0.00	2	59.70	59.60	-2	1,267	-0.16%
2022/10/17	2	58.10	0	0.00	58.10	2	1,237	0.16%
2022/10/13	0	0.00	1	54.90	54.50	-1	1,303	-0.08%
2022/10/12	0	0.00	2	56.00	56.80	-2	1,290	-0.15%
2022/10/11	3	55.27	1	54.60	55.50	2	1,268	0.16%
2022/10/05	1	53.70	0	0.00	53.30	1	1,241	0.08%
2022/09/27	1	53.80	0	0.00	53.80	1	1,271	0.08%
2022/09/26	0	0.00	1	54.00	54.00	-1	1,272	-0.08%
2022/09/16	0	0.00	1	61.70	61.50	-1	1,332	-0.08%
2022/08/22	0	60.70	0	0.00	60.80	0	1,673	0.00%
2022/08/16	0	0.00	1	60.10	60.10	-1	1,654	-0.06%
2022/08/15	0	0.00	1	59.70	60.00	-1	1,648	-0.06%
2022/08/11	1	58.40	0	0.00	58.50	1	1,629	0.06%
2022/07/20	1	63.30	0	0.00	62.80	1	1,656	0.06%
2022/07/13	0	0.00	1	59.90	59.90	-1	1,659	-0.06%
2022/07/12	0	0.00	1	58.40	58.30	-1	1,678	-0.06%
2022/07/11	1	58.90	0	0.00	59.60	1	1,691	0.06%
2022/07/08	1	59.80	1	59.80	59.90	0	1,757	0.00%
2022/07/06	1	57.80	1	56.80	56.80	0	1,801	0.00%
2022/07/01	2	60.00	1	58.80	56.80	1	1,900	0.05%
2022/06/30	2	60.25	1	60.30	60.10	1	1,886	0.05%
2022/06/28	0	0.00	2	62.40	62.90	-2	1,893	-0.11%
2022/06/27	0	0.00	1	61.60	63.30	-1	1,906	-0.05%
2022/06/24	0	0.00	1	61.00	60.60	-1	1,908	-0.05%
2022/06/23	2	60.60	0	0.00	60.00	2	1,937	0.10%
2022/06/22	1	62.40	4	61.20	60.50	-3	1,992	-0.15%
2022/06/20	1	65.10	0	0.00	63.60	1	2,022	0.05%
2022/06/16	3	70.87	0	0.00	69.70	3	1,997	0.15%
2022/06/15	1	72.00	3	72.57	71.60	-2	2,020	-0.10%
2022/06/14	0	0.00	1	70.10	70.80	-1	2,031	-0.05%
2022/06/13	1	70.60	1	70.90	70.80	0	2,158	0.00%
2022/06/09	1	72.60	0	0.00	72.60	1	2,283	0.04%
2022/06/08	1	73.50	0	0.00	72.60	1	2,304	0.04%
2022/06/02	1	75.20	0	0.00	75.00	1	2,519	0.04%
2022/06/01	0	0.00	1	76.30	75.90	-1	2,666	-0.04%
2022/05/31	4	75.80	0	0.00	75.90	4	2,807	0.14%
2022/05/30	0	0.00	1	73.70	73.70	-1	3,111	-0.03%
2022/05/27	1	71.90	0	0.00	71.90	1	3,234	0.03%
2022/05/23	1	73.10	0	0.00	72.00	1	4,222	0.02%
2022/05/17	0	0.00	1	72.10	72.10	-1	6,665	-0.02%
2022/05/16	0	0.00	1	71.80	70.60	-1	6,804	-0.01%
2022/05/11	1	70.80	0	0.00	70.70	1	6,929	0.01%
2022/05/06	0	0.00	1	72.20	72.50	-1	7,127	-0.01%
2022/05/05	0	0.00	1	73.30	73.00	-1	7,140	-0.01%
2022/05/03	0	0.00	1	71.00	71.90	-1	7,163	-0.01%
2022/04/29	1	70.60	1	71.40	70.60	0	7,191	0.00%
2022/04/28	0	0.00	4	70.10	69.90	-4	7,213	-0.06%
2022/04/25	1	71.80	2	72.40	71.70	-1	7,203	-0.01%
2022/04/21	2	74.90	2	75.00	75.30	0	7,216	0.00%
2022/04/20	0	0.00	2	73.50	73.60	-2	7,218	-0.03%
2022/04/19	2	72.00	5	72.90	72.00	-3	7,198	-0.04%
2022/04/18	1	72.00	0	0.00	71.80	1	7,199	0.01%
2022/04/14	6	75.20	0	0.00	74.50	6	7,228	0.08%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/11	3	82.70	3	79.20	79.20	0	7,203	0.00%
2022/04/08	1	84.90	0	0.00	84.50	1	7,163	0.01%
2022/04/07	0	0.00	1	84.50	84.50	-1	7,427	-0.01%
2022/04/06	0	0.00	1	87.00	87.10	-1	7,467	-0.01%
2022/04/01	2	83.30	1	85.40	85.40	1	7,476	0.01%
2022/03/29	1	85.00	0.6	85.00	83.70	0.4	7,600	0.01%
2022/03/28	1	82.90	2	83.80	84.60	-1	7,748	-0.01%
2022/03/25	0	0.00	1	84.20	84.60	-1	7,780	-0.01%
2022/03/23	0	0.00	3	88.10	88.10	-3	7,743	-0.04%
2022/03/22	0	0.00	5	88.00	88.00	-5	7,775	-0.06%
2022/03/17	0	0.00	0	86.10	88.00	0	7,914	0.00%
2022/03/16	1	86.50	1	84.90	84.10	0	7,882	0.00%
2022/03/15	9	87.17	9	85.50	85.10	0	7,841	0.00%
2022/03/11	4	90.15	0	0.00	89.40	4	7,995	0.05%
2022/03/10	2	91.15	0	0.00	90.90	2	8,219	0.02%
2022/03/09	3	89.27	8	89.06	88.90	-5	8,380	-0.06%
2022/03/08	2	89.95	4	88.75	88.60	-2	8,716	-0.02%
2022/03/07	7	90.89	7	90.50	90.50	0	8,633	0.00%
2022/03/04	19	96.91	18	94.97	94.80	1	8,523	0.01%
2022/03/03	40	98.51	37	98.48	97.60	3	8,465	0.04%
2022/03/02	10	94.85	11	96.73	97.40	-1	8,222	-0.01%
2022/03/01	2	95.20	5	95.20	95.90	-3	8,276	-0.04%
2022/02/25	54	94.51	63	94.65	92.90	-9	8,347	-0.11%
2022/02/24	32	94.84	28.1	94.10	92.30	3.9	9,000	0.04%
2022/02/23	28.1	98.71	32	97.97	99.50	-4	9,172	-0.04%
2022/02/22	42	97.36	47	96.77	96.40	-5	9,004	-0.06%
2022/02/21	53	99.28	51	98.11	96.50	2	8,632	0.02%
2022/02/18	25	93.81	31	94.67	99.00	-6	8,050	-0.07%
2022/02/17	6	93.07	4	92.89	91.30	2	7,466	0.03%
2022/02/16	1	91.30	2	91.00	91.10	-1	7,066	-0.01%
2022/02/15	10	89.96	13	89.06	88.60	-3	6,951	-0.04%
2022/02/14	12	88.55	10	89.40	89.60	2	6,975	0.03%
2022/02/11	8	89.93	6	90.43	90.40	2	7,188	0.03%
2022/02/10	5.1	89.20	4	90.48	91.10	1.1	7,243	0.02%
2022/02/09	2	86.70	3	87.23	87.50	-1	7,122	-0.01%
2022/02/07	1	85.59	0	0.00	86.20	1	7,231	0.01%
2022/01/18	0	0.00	1	86.30	86.30	-1	7,611	-0.01%
2022/01/12	0	0.00	5	86.78	86.70	-5	7,753	-0.06%
2022/01/11	1	86.80	0	0.00	87.20	1	7,782	0.01%
2022/01/10	1	87.60	0	0.00	87.30	1	7,779	0.01%
2022/01/05	14	89.57	16	88.79	88.80	-2	7,829	-0.03%
2022/01/04	0	0.00	3	90.30	90.00	-3	7,859	-0.04%
2022/01/03	6.1	90.96	3	90.83	90.70	3.1	7,850	0.04%
2021/12/30	16	93.68	19	94.01	92.30	-3	7,850	-0.04%
2021/12/29	0	0.00	3.3	91.34	92.20	-3.3	7,623	-0.04%
2021/12/28	0.3	91.43	0	0.00	90.80	0.3	7,647	0.00%
2021/12/23	3	90.93	1	91.20	91.20	2	7,729	0.03%
2021/12/22	13	92.11	10	92.30	90.80	3	7,722	0.04%
2021/12/21	1	90.20	0	0.00	89.90	1	7,577	0.01%
2021/12/20	0	0.00	33	89.25	89.10	-33	7,536	-0.44%
2021/12/17	6	89.48	7	88.84	88.70	-1	7,532	-0.01%
2021/12/16	3	91.10	3	91.70	90.60	0	7,493	0.00%
2021/12/15	2	91.10	3	91.30	91.50	-1	7,462	-0.01%
2021/12/14	2	90.85	0	0.00	89.90	2	7,493	0.03%
2021/12/13	3	92.23	6	90.77	92.50	-3	7,481	-0.04%
2021/12/10	3	90.20	5	89.80	89.70	-2	7,416	-0.03%
2021/12/09	6	91.25	9	92.03	90.20	-3	7,403	-0.04%
2021/12/08	23	94.45	8	93.03	92.80	15	7,361	0.20%
2021/12/07	4	93.53	14	93.29	92.80	-10	7,303	-0.14%
2021/12/06	29	94.00	21	92.48	92.20	8	7,190	0.11%
2021/12/03	11	91.16	15	92.08	93.00	-4	7,046	-0.06%
2021/12/02	39	90.28	30	90.44	89.40	9	6,963	0.13%
2021/12/01	4	85.13	6	85.93	86.70	-2	6,686	-0.03%
2021/11/30	0	0.00	9	85.96	86.10	-9	6,719	-0.13%
2021/11/29	20	84.30	22	84.96	84.80	-2	6,857	-0.03%
2021/11/26	15	87.45	14	86.81	86.10	1	6,968	0.01%
2021/11/25	45	90.40	1	92.70	88.90	44	6,921	0.64%
2021/11/24	8	92.18	7	92.64	92.90	1	6,804	0.01%
2021/11/23	37	94.98	30	93.21	91.80	7	6,712	0.10%
2021/11/22	3	89.40	27	93.29	94.00	-24	5,995	-0.40%
2021/11/19	13	85.50	30	87.17	85.50	-17	5,554	-0.31%
2021/11/18	19	87.82	5	88.00	88.50	14	5,632	0.25%
2021/11/17	1	84.60	2	86.20	86.80	-1	5,574	-0.02%
2021/11/16	8	84.41	1	84.80	84.10	7	5,597	0.13%
2021/11/15	1	81.00	0	0.00	82.00	1	5,590	0.02%
2021/11/11	0.1	80.90	0	0.00	80.70	0.1	6,027	0.00%
2021/11/10	6	80.75	12	80.88	81.30	-6	6,310	-0.10%
2021/11/09	17	86.54	1	87.39	86.10	16	6,547	0.24%
2021/11/08	0	0.00	4	85.58	85.20	-4	6,623	-0.06%
2021/11/05	0	0.00	2	83.65	83.80	-2	6,975	-0.03%
2021/11/04	1	87.10	1	85.90	85.40	0	7,119	0.00%
2021/11/03	1	86.80	6	85.58	86.80	-5	7,183	-0.07%
2021/11/02	1	85.50	6	83.12	81.90	-5	7,209	-0.07%
2021/11/01	1	83.70	2	83.60	83.80	-1	7,864	-0.01%
2021/10/29	3	83.50	1	83.30	83.00	2	8,009	0.02%
2021/10/28	1	83.60	1	83.20	83.80	0	8,052	0.00%
2021/10/27	15	82.38	2	82.40	82.70	13	8,166	0.16%
2021/10/26	0.1	81.40	1	83.20	80.80	-0.9	8,183	-0.01%
2021/10/25	3	81.77	6	80.85	82.10	-3	8,216	-0.04%
2021/10/22	2	80.80	0	0.00	81.60	2	8,440	0.02%
2021/10/21	0	0.00	2	80.60	79.60	-2	8,607	-0.02%
2021/10/20	3	79.17	11	79.90	79.70	-8	8,725	-0.09%
2021/10/18	1	77.50	1	77.90	77.50	0	9,426	0.00%
2021/10/15	0	0.00	1	77.00	77.30	-1	9,732	-0.01%
2021/10/14	0	0.00	6	74.82	76.30	-6	9,923	-0.06%
2021/10/13	0	0.00	23	75.11	74.80	-23	10,017	-0.23%
2021/10/12	3	79.03	0	0.00	78.20	3	10,175	0.03%
2021/10/08	3	80.00	8	79.24	79.20	-5	10,281	-0.05%
2021/10/07	0	0.00	1	78.20	80.00	-1	10,583	-0.01%
2021/10/06	3	78.00	4	78.23	77.10	-1	10,983	-0.01%
2021/10/05	10	77.98	2	76.55	78.20	8	11,295	0.07%
2021/10/04	4.1	75.72	8	74.66	74.20	-4	11,500	-0.03%
2021/10/01	3.1	78.04	4	77.70	77.70	-1	11,719	-0.01%
2021/09/30	4	80.60	0	0.00	81.40	4	12,476	0.03%
2021/09/29	3.1	80.67	11	81.10	80.10	-8	13,629	-0.06%
2021/09/28	1	83.20	0	0.00	82.80	1	13,816	0.01%
2021/09/27	1	84.00	0	84.10	83.90	1	14,240	0.01%
2021/09/23	1	82.80	1	83.70	83.20	0	15,148	0.00%
2021/09/22	0.1	82.30	3	82.93	82.20	-3	16,067	-0.02%
2021/09/17	0	0.00	8	83.08	84.60	-8	17,122	-0.05%
2021/09/16	3	83.43	5	82.48	82.00	-2	17,581	-0.01%
2021/09/15	3	83.90	7	83.74	83.60	-4	17,732	-0.02%
2021/09/14	0	0.00	2	85.70	85.10	-2	18,149	-0.01%
2021/09/13	10	86.71	0	0.00	85.70	10	18,268	0.05%
2021/09/10	1	87.30	4	85.45	87.30	-3	18,417	-0.02%
2021/09/09	1	84.90	1	85.20	85.40	0	18,454	0.00%
2021/09/08	10	84.79	2	84.30	84.00	8	18,513	0.04%
2021/09/07	3	84.67	4	84.80	83.90	-1	18,598	-0.01%
2021/09/06	3.1	87.94	16	86.60	85.90	-13	18,756	-0.07%
2021/09/03	4.1	89.40	0	0.00	88.90	4.1	18,862	0.02%
2021/09/02	3	90.73	4	90.95	89.30	-1	18,925	-0.01%
2021/09/01	9	89.90	4	89.93	91.70	5	18,883	0.03%
2021/08/31	1	87.60	4	88.03	87.80	-3	18,824	-0.02%
2021/08/30	0	0.00	1	88.08	87.60	-1	18,995	-0.01%
2021/08/27	3	88.77	0	0.00	88.30	3	19,293	0.02%
2021/08/26	2	89.65	3	90.20	88.30	-1	19,414	-0.01%
2021/08/25	1	89.10	2	90.00	89.20	-1	19,628	-0.01%
2021/08/24	5	88.36	2	89.75	88.00	3	20,161	0.01%
2021/08/23	5	90.82	2	90.70	91.30	3	20,234	0.01%
2021/08/20	1	89.70	1.6	89.78	88.40	-0.6	20,512	0.00%
2021/08/19	0	0.00	3	91.37	89.10	-3	20,767	-0.01%
2021/08/18	4	89.93	6	91.32	93.90	-2	21,357	-0.01%
2021/08/17	5	87.18	4	88.30	87.50	1	21,851	0.00%
2021/08/16	5	90.34	1	88.90	90.00	4	22,124	0.02%
2021/08/13	17	89.68	11	90.14	88.70	6	22,087	0.03%
2021/08/12	2	98.60	9	98.24	97.40	-7	21,933	-0.03%
2021/08/11	3	98.87	0	0.00	99.40	3	22,359	0.01%
2021/08/10	3	106.33	4	105.88	106.00	-1	22,218	0.00%
2021/08/09	5	112.70	0	0.00	110.50	5	22,524	0.02%
2021/08/06	19	119.03	10	118.50	117.50	9	22,912	0.04%
2021/08/05	20	123.30	8.4	123.10	119.00	11.6	23,304	0.05%
2021/08/04	1	118.00	6	118.42	119.00	-5	23,153	-0.02%
2021/08/03	1	115.50	0	0.00	115.00	1	23,457	0.00%
2021/08/02	1	114.50	4	113.75	115.50	-3	24,052	-0.01%
2021/07/30	6	110.25	0	111.50	109.00	6	24,523	0.02%
2021/07/29	15	110.90	11	109.50	111.50	4	25,113	0.02%
2021/07/28	0.1	110.00	1	108.50	108.00	-0.9	25,710	0.00%
2021/07/27	3.1	116.85	5	119.70	115.00	-1.9	26,625	-0.01%
2021/07/26	2.1	119.24	7	119.21	121.00	-4.9	27,900	-0.02%
2021/07/23	5	118.40	9	118.39	117.00	-4	28,578	-0.01%
2021/07/22	12.1	120.33	16	115.06	120.00	-3.9	28,908	-0.01%
2021/07/21	5	112.40	5	114.30	111.50	0	29,083	0.00%
2021/07/20	3	117.00	15	117.10	115.50	-12	29,793	-0.04%
2021/07/19	6	118.25	7	119.50	118.00	-1	30,267	0.00%
2021/07/16	10	120.35	10	122.95	120.00	0	31,287	0.00%
2021/07/15	3	117.67	0	0.00	119.50	3	32,162	0.01%
2021/07/14	23	120.61	14	121.71	118.50	9	32,502	0.03%
2021/07/13	27	119.22	34	121.18	118.00	-7	32,438	-0.02%
2021/07/12	27	125.37	3	125.33	122.00	24	32,200	0.07%
2021/07/09	40	123.78	30	123.45	123.00	10	31,895	0.03%
2021/07/08	4	126.38	14	125.86	126.00	-10	31,793	-0.03%
2021/07/07	79	127.69	59	126.58	125.50	20	31,619	0.06%
2021/07/06	74	125.43	58.3	125.62	124.50	15.7	30,890	0.05%
2021/07/05	3	123.00	5.1	123.00	123.00	-2.1	29,864	-0.01%
2021/07/02	4	109.75	9	109.72	112.00	-5	29,796	-0.02%
2021/07/01	18.3	110.59	9	110.89	106.50	9.3	29,695	0.03%
2021/06/30	3	109.50	12	109.04	111.50	-9	29,394	-0.03%
2021/06/29	42.3	111.75	21.2	111.83	109.50	21.1	29,078	0.07%
2021/06/28	18.1	107.80	54.1	108.79	110.50	-36.1	28,318	-0.13%
2021/06/25	10	101.10	28.1	102.04	101.00	-18.1	27,372	-0.07%
2021/06/24	10	98.80	4	98.75	98.60	6	27,047	0.02%
2021/06/23	20	99.93	37.1	100.44	100.50	-17.1	26,874	-0.06%
2021/06/22	17	95.88	3	95.07	94.00	14	26,459	0.05%
2021/06/21	10.3	97.54	14	96.94	96.30	-3.7	26,334	-0.01%
2021/06/18	0	0.00	5	100.70	100.00	-5	26,205	-0.02%
2021/06/17	8	100.29	1.1	99.91	101.50	6.9	26,145	0.03%
2021/06/16	3	100.03	0	0.00	99.00	3	26,121	0.01%
2021/06/15	6	100.45	7	100.77	102.00	-1	26,036	0.00%
2021/06/11	3	97.93	9	97.81	97.70	-6	25,849	-0.02%
2021/06/10	6.1	100.58	3	100.50	99.50	3.1	25,768	0.01%
2021/06/09	4	99.25	5	100.26	100.00	-1	25,680	0.00%
2021/06/08	5	99.70	8.2	100.74	99.60	-3.2	25,628	-0.01%
2021/06/07	6	99.35	14	100.10	99.60	-8	25,567	-0.03%
2021/06/04	18	104.47	8.1	103.99	102.00	9.9	25,445	0.04%
2021/06/03	4	102.00	2	101.00	101.50	2	25,198	0.01%
2021/06/02	17.2	102.84	9	100.31	100.50	8.2	25,134	0.03%
2021/06/01	36.1	107.42	18.2	107.19	105.00	18	24,904	0.07%
2021/05/31	23.1	101.10	16.1	100.68	102.50	7	24,371	0.03%
2021/05/28	28.2	101.66	19.1	102.63	101.00	9.1	24,291	0.04%
2021/05/27	19	99.28	17	99.96	98.80	2	24,169	0.01%
2021/05/26	34	100.83	15	100.87	98.20	19	23,954	0.08%
2021/05/25	8	98.45	16	99.25	102.00	-8	23,566	-0.03%
2021/05/24	17	92.51	16	90.52	93.00	1	23,702	0.00%
2021/05/21	2	87.90	21	88.46	87.50	-19	23,717	-0.08%
2021/05/20	18	87.26	8	86.89	85.50	10	23,725	0.04%
2021/05/19	20	88.14	20	88.72	89.60	0	23,864	0.00%
2021/05/18	7	83.16	9	83.89	85.30	-2	23,558	-0.01%
2021/05/17	19.2	79.88	12	80.53	77.60	7.2	23,441	0.03%
2021/05/14	13	87.15	9	87.19	86.00	4	22,999	0.02%
2021/05/13	11	85.78	12	84.08	84.10	-1	22,681	0.00%
2021/05/12	14.1	89.39	12	87.27	86.50	2.1	22,141	0.01%
2021/05/11	10	97.15	3	96.10	95.90	7	21,576	0.03%
2021/05/10	18	111.19	7	110.57	106.50	11	21,130	0.05%
2021/05/07	13	110.08	10	110.26	111.50	3	20,493	0.01%
2021/05/06	18	105.25	20	105.73	103.00	-2	19,876	-0.01%
2021/05/05	25	110.34	33	105.67	102.50	-8	19,284	-0.04%
2021/05/04	33	113.55	39	114.05	113.00	-6	18,703	-0.03%
2021/05/03	54.1	125.12	40	126.40	121.00	14.1	17,606	0.08%
2021/04/29	3	109.33	31.1	114.67	121.00	-28.1	16,150	-0.17%
2021/04/28	36	113.33	25	114.30	110.00	11	15,344	0.07%
2021/04/27	39	112.32	26	112.88	109.50	13	14,764	0.09%
2021/04/26	33	110.44	34.2	110.78	113.50	-1.2	14,185	-0.01%
2021/04/23	7	99.94	9.2	101.86	103.50	-2.2	13,245	-0.02%
2021/04/22	62.2	101.49	39.1	99.70	94.50	23.2	12,648	0.18%
2021/04/21	23	94.18	37.3	96.30	99.10	-14.3	11,610	-0.12%
2021/04/20	23	90.73	23.1	89.78	90.10	-0.1	10,594	0.00%
2021/04/19	2	87.90	9	87.27	88.30	-7	10,250	-0.07%
2021/04/16	0	0.00	16	85.58	86.70	-16	10,423	-0.15%
2021/04/15	0	0.00	6	82.47	83.50	-6	10,278	-0.06%
2021/04/14	10	82.53	5	82.24	81.80	5	10,284	0.05%
2021/04/13	1	86.10	9	86.08	84.30	-8	10,193	-0.08%
2021/04/12	8	85.73	15	85.89	85.30	-7	10,101	-0.07%
2021/04/09	12	85.60	14	85.93	85.90	-2	10,100	-0.02%
2021/04/08	7	86.14	1	85.30	85.30	6	10,032	0.06%
2021/04/07	13	88.19	10	89.05	87.00	3	9,930	0.03%
2021/04/06	9	87.43	14	87.58	87.10	-5	9,735	-0.05%
2021/04/01	4	86.23	7	85.71	85.90	-3	9,868	-0.03%
2021/03/31	6	86.12	12	86.44	85.80	-6	9,824	-0.06%
2021/03/30	7	84.70	10	84.94	85.00	-3	9,816	-0.03%
2021/03/29	15	84.83	2	85.10	84.80	13	9,775	0.13%
2021/03/26	0	0.00	2	81.35	81.60	-2	9,679	-0.02%
2021/03/25	3.2	80.61	2	81.30	80.40	1.2	9,733	0.01%
2021/03/24	1	80.20	2	80.60	80.40	-1	9,763	-0.01%
2021/03/23	5	80.86	5	81.30	80.30	0	9,824	0.00%
2021/03/22	3	80.80	3	80.93	81.00	0	9,870	0.00%
2021/03/19	3	81.67	2	81.60	81.20	1	10,119	0.01%
2021/03/18	4	82.90	3	83.10	82.70	1	10,185	0.01%
2021/03/17	26	83.07	4	83.80	82.30	22	10,369	0.21%
2021/03/16	6	83.43	3.1	82.57	83.10	2.9	10,539	0.03%
2021/03/15	0	0.00	11	81.35	81.30	-11	10,764	-0.10%
2021/03/12	5	81.94	2	82.00	82.00	3	10,952	0.03%
2021/03/11	0	0.00	1.1	81.63	82.50	-1.1	11,268	-0.01%
2021/03/10	14.2	82.11	3.5	82.08	80.70	10.8	11,828	0.09%
2021/03/09	5	79.88	4	80.43	81.50	1	12,144	0.01%
2021/03/08	2	80.55	1	80.00	79.80	1	13,341	0.01%
2021/03/05	1	78.80	1	79.00	79.00	0	13,843	0.00%
2021/03/04	1	80.70	1	80.80	80.30	0	13,814	0.00%
2021/03/03	2	82.60	0	0.00	82.00	2	13,763	0.01%
2021/03/02	3	83.97	1	84.00	83.50	2	13,673	0.01%
2021/02/26	4	86.18	4	85.93	86.30	0	13,470	0.00%
2021/02/25	9	87.86	11	86.43	86.10	-2	13,406	-0.01%
2021/02/24	35.7	89.09	40.1	89.93	87.80	-4.4	13,151	-0.03%
2021/02/23	27	83.27	49	84.09	86.70	-22	12,341	-0.18%
2021/02/22	15	82.38	11.1	82.38	82.00	3.9	11,843	0.03%
2021/02/19	8	80.26	24	79.99	79.60	-16	11,600	-0.14%
2021/02/18	19	76.18	16	77.05	77.50	3	11,299	0.03%
2021/02/17	1	74.20	7	74.83	75.20	-6	11,009	-0.05%
2021/02/05	3	73.37	4.5	73.20	72.90	-1.5	10,869	-0.01%
2021/02/04	18	73.42	4	74.13	73.00	14	10,839	0.13%
2021/02/03	1	71.70	5.1	71.76	71.50	-4.1	10,674	-0.04%
2021/02/02	4	71.70	1	71.40	71.30	3	10,735	0.03%
2021/02/01	2	70.25	3	70.33	71.20	-1	10,758	-0.01%
2021/01/29	2	69.65	6	69.13	69.50	-4	10,757	-0.04%
2021/01/28	1	70.40	3	70.43	70.10	-2	10,723	-0.02%
2021/01/27	1	71.70	0	0.00	71.70	1	10,696	0.01%
2021/01/26	16	72.29	6	72.33	72.40	10	10,631	0.09%
2021/01/25	0	0.00	1	72.30	72.30	-1	10,523	-0.01%
2021/01/22	0	0.00	1	69.60	70.80	-1	10,449	-0.01%
2021/01/21	1	69.60	2	69.55	69.00	-1	10,419	-0.01%
2021/01/20	2	70.00	2	70.55	69.00	0	10,366	0.00%
2021/01/19	0	0.00	8.3	71.53	71.10	-8.3	10,298	-0.08%
2021/01/18	2	70.55	3	70.37	71.00	-1	10,260	-0.01%
2021/01/15	3	73.87	10	75.06	72.80	-7	10,178	-0.07%
2021/01/14	3	73.93	3	73.70	75.00	0	10,086	0.00%
2021/01/13	18	74.47	6	74.48	74.40	12	9,993	0.12%
2021/01/12	2	73.85	24	75.73	74.00	-22	9,929	-0.22%
2021/01/11	50	75.68	16	75.59	75.20	34	9,768	0.35%
2021/01/08	0	0.00	2	72.20	72.30	-2	9,356	-0.02%
2021/01/07	4	71.23	7	71.94	71.80	-3	9,348	-0.03%
2021/01/06	7	70.64	2	70.90	70.90	5	9,419	0.05%
2021/01/05	1	72.10	1	72.40	72.00	0	9,347	0.00%
2021/01/04	1	72.20	1	72.40	72.80	0	9,352	0.00%
2020/12/31	0	0.00	5	74.00	73.00	-5	9,327	-0.05%
2020/12/30	5	73.40	1	73.60	73.60	4	9,341	0.04%
2020/12/29	6	75.33	3	74.43	73.70	3	9,427	0.03%
2020/12/28	17	75.22	19	75.70	75.40	-2	9,278	-0.02%
2020/12/25	3	73.83	7	73.24	73.30	-4	8,960	-0.04%
2020/12/24	1	73.50	3	73.20	73.30	-2	8,889	-0.02%
2020/12/23	1	69.90	3	71.00	72.10	-2	8,725	-0.02%
2020/12/22	2	69.90	1	71.00	68.90	1	8,637	0.01%
2020/12/21	4	70.15	1	71.50	71.20	3	8,554	0.04%
2020/12/18	1	70.10	0	0.00	70.50	1	8,478	0.01%
2020/12/17	6	71.45	3	71.90	71.70	3	8,411	0.04%
2020/12/16	3	71.33	1	71.10	71.10	2	8,352	0.02%
2020/12/15	6	73.30	2	71.10	69.70	4	8,300	0.05%
2020/12/14	2	75.30	7	75.16	74.90	-5	8,106	-0.06%
2020/12/11	4	74.50	3	75.47	75.10	1	8,011	0.01%
2020/12/10	10	75.92	5	76.60	74.70	5	7,749	0.06%
2020/12/09	3	76.53	2	77.20	76.30	1	7,503	0.01%
2020/12/08	19	74.51	22	74.18	75.00	-3	7,138	-0.04%
2020/12/07	4	75.13	6	74.13	74.50	-2	6,914	-0.03%
2020/12/04	19.1	74.66	37	75.84	74.30	-17.9	6,522	-0.27%
2020/12/03	5	72.52	11	72.86	72.20	-6	5,881	-0.10%
2020/12/02	57.3	71.79	26	71.78	72.70	31.3	5,464	0.57%
2020/12/01	27	65.56	11	65.87	67.10	16	4,158	0.38%
2020/11/30	1	61.70	2	62.00	61.00	-1	3,549	-0.03%
2020/11/27	26	62.00	26	61.49	61.40	0	3,496	0.00%
2020/11/26	0	0.00	1	59.70	61.30	-1	3,410	-0.03%
2020/11/25	1	59.00	2	61.10	59.40	-1	3,310	-0.03%
2020/11/24	1	60.60	1	60.70	60.50	0	3,242	0.00%
2020/11/17	0	0.00	4	59.58	59.50	-4	2,927	-0.14%
2020/11/12	3	58.30	0	0.00	57.80	3	2,931	0.10%
2020/11/10	2	58.80	8	58.70	58.60	-6	2,951	-0.20%
2020/11/09	1	58.20	8	58.60	58.60	-7	2,893	-0.24%
2020/11/06	0	0.00	1	56.50	58.00	-1	2,928	-0.03%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/29	1	55.30	0	0.00	55.60	1	3,134	0.03%
2020/10/28	0	0.00	4	56.00	56.00	-4	3,170	-0.13%
2020/10/26	0	0.00	1	57.60	57.50	-1	3,242	-0.03%
2020/10/21	1	58.90	1	57.60	57.60	0	3,376	0.00%
2020/10/19	5	57.60	1	58.40	58.40	4	3,521	0.11%
2020/10/16	0	0.00	11	57.20	57.00	-11	3,537	-0.31%
2020/10/15	0	0.00	10	58.60	57.80	-10	3,566	-0.28%
2020/10/14	3	60.03	0	0.00	59.30	3	3,564	0.08%
2020/10/13	5	58.50	1	58.80	59.20	4	3,506	0.11%
2020/10/12	0	0.00	6	58.90	59.10	-6	3,571	-0.17%
2020/10/07	0	0.00	3	58.33	58.40	-3	3,725	-0.08%
2020/10/06	7	57.57	2	57.75	58.00	5	3,742	0.13%
2020/09/25	4	53.33	1	52.90	52.90	3	4,194	0.07%
2020/09/24	1	54.30	1	54.00	53.90	0	4,291	0.00%
2020/09/23	1	55.50	1	56.30	55.20	0	4,440	0.00%
2020/09/21	1	57.40	0	0.00	56.80	1	4,535	0.02%
2020/09/18	0	0.00	2	56.80	56.80	-2	4,533	-0.04%
2020/09/17	1	55.80	3	55.80	56.50	-2	4,496	-0.04%
2020/09/16	1	55.30	1	56.00	55.00	0	4,420	0.00%
2020/09/15	0	0.00	1	54.90	54.90	-1	4,397	-0.02%
2020/09/14	1	54.40	0	0.00	54.40	1	4,406	0.02%
2020/09/11	1	53.00	1	53.30	53.00	0	4,436	0.00%
2020/09/10	1	53.80	0	0.00	53.00	1	4,458	0.02%
2020/09/08	2	53.60	0	0.00	53.60	2	4,520	0.04%
2020/09/07	1	54.20	2	54.40	54.10	-1	4,602	-0.02%
2020/09/04	0	0.00	1	53.60	54.50	-1	4,711	-0.02%
2020/09/03	1	54.10	1	54.10	54.10	0	4,775	0.00%
2020/09/02	1	53.50	0	0.00	53.50	1	5,075	0.02%
2020/09/01	1	51.70	2	52.55	52.40	-1	5,193	-0.02%
2020/08/31	1	52.60	0	0.00	52.00	1	5,453	0.02%
2020/08/27	1	53.30	0	0.00	53.10	1	5,621	0.02%
2020/08/26	1	52.90	0	0.00	52.90	1	5,638	0.02%
2020/08/20	2	51.25	1	50.70	50.70	1	5,776	0.02%
2020/08/19	4	54.05	0	0.00	53.70	4	5,740	0.07%
2020/08/17	4	56.85	1	57.00	56.60	3	6,043	0.05%
2020/08/14	4	54.88	1	55.30	55.10	3	6,014	0.05%
2020/08/13	1	55.50	21	55.70	55.70	-20	6,023	-0.33%
2020/08/12	2	55.75	3	56.70	56.50	-1	6,058	-0.02%
2020/08/11	1	57.40	1	57.60	57.50	0	6,016	0.00%
2020/08/10	1	57.80	0	0.00	57.30	1	6,100	0.02%
2020/08/06	0	0.00	1	58.90	58.90	-1	6,229	-0.02%
2020/08/05	0	0.00	1	58.30	59.30	-1	6,444	-0.02%
2020/08/04	6	58.92	0	0.00	58.30	6	6,571	0.09%
2020/08/03	2	60.40	10	61.32	60.30	-8	6,585	-0.12%
2020/07/31	1	60.60	0	0.00	60.80	1	6,608	0.02%
2020/07/28	1	57.60	0	0.00	56.70	1	6,793	0.01%
2020/07/27	7	59.30	1	59.40	59.40	6	6,883	0.09%
2020/07/24	8	60.79	15	60.69	60.50	-7	6,941	-0.10%
2020/07/23	2	61.80	9	61.50	61.80	-7	6,936	-0.10%
2020/07/22	4	60.30	2	60.05	60.30	2	6,982	0.03%
2020/07/21	1	59.30	0	0.00	59.30	1	7,298	0.01%
2020/07/17	3	60.70	0	0.00	60.20	3	7,595	0.04%
2020/07/16	14	62.11	1	62.50	61.80	13	8,100	0.16%
2020/07/15	6	62.80	0	0.00	61.50	6	8,136	0.07%
2020/07/13	11	60.45	1	61.70	61.40	10	8,128	0.12%
2020/07/10	4	60.33	5	59.30	59.10	-1	8,262	-0.01%
2020/07/09	3	61.83	0	0.00	61.60	3	8,315	0.04%
2020/07/08	6	61.37	1	60.90	61.30	5	8,251	0.06%
2020/07/07	1	61.00	1	61.70	61.00	0	8,337	0.00%
2020/07/06	1	59.60	2	60.50	60.30	-1	8,464	-0.01%
2020/07/03	1	60.20	0	0.00	59.90	1	8,621	0.01%
2020/07/02	3	59.80	0	0.00	60.60	3	8,867	0.03%
2020/07/01	1	58.90	1	58.00	58.90	0	8,967	0.00%
2020/06/30	0	0.00	7	57.27	57.20	-7	9,030	-0.08%
2020/06/29	0	0.00	1	56.30	56.90	-1	9,208	-0.01%
2020/06/19	2	57.75	10	57.60	57.10	-8	9,993	-0.08%
2020/06/18	0	0.00	1	57.20	57.70	-1	10,100	-0.01%
2020/06/17	6	57.80	4	57.88	57.60	2	10,167	0.02%
2020/06/15	0	0.00	20	57.60	57.00	-20	10,527	-0.19%
2020/06/12	2	56.00	0	0.00	58.00	2	10,878	0.02%
2020/06/11	6	57.92	6	59.05	57.70	0	11,071	0.00%
2020/06/10	1	60.40	108	60.37	60.90	-107	11,061	-0.97%	大賣/鉅額交易
2020/06/09	8	60.35	31	60.84	60.90	-23	11,172	-0.21%
2020/06/08	3	59.10	2	59.30	59.10	1	11,054	0.01%
2020/06/05	37	59.38	5	59.42	59.00	32	11,014	0.29%
2020/06/04	38	57.00	0	0.00	57.70	38	10,924	0.35%
2020/06/03	62	56.41	10	56.70	56.60	52	10,936	0.48%
2020/06/02	1	55.90	5	56.20	56.20	-4	11,090	-0.04%
2020/06/01	0	0.00	2	55.70	56.00	-2	11,311	-0.02%
2020/05/28	0	0.00	1	56.90	55.50	-1	11,401	-0.01%
2020/05/26	1	56.40	0	0.00	56.00	1	11,554	0.01%
2020/05/25	7	56.07	0	0.00	56.00	7	11,550	0.06%
2020/05/22	11	57.30	24	57.28	56.90	-13	11,550	-0.11%
2020/05/21	0	0.00	1	53.80	54.40	-1	11,267	-0.01%
2020/05/20	1	53.50	0	0.00	53.30	1	11,270	0.01%
2020/05/19	10	52.70	5	53.22	53.80	5	11,286	0.04%
2020/05/18	0	0.00	1	51.80	51.90	-1	11,323	-0.01%
2020/05/13	6	53.65	1	53.10	54.00	5	11,683	0.04%
2020/05/12	3	53.97	2	53.40	53.40	1	11,704	0.01%
2020/05/11	3	58.00	1	58.30	57.20	2	11,743	0.02%
2020/05/08	1	57.30	1	57.60	58.10	0	11,699	0.00%
2020/05/07	1	57.20	1	57.10	56.90	0	11,649	0.00%
2020/05/06	0	0.00	1	57.70	56.80	-1	11,693	-0.01%
2020/05/05	11	58.10	6	57.78	57.40	5	11,743	0.04%
2020/05/04	10	56.60	11	56.45	57.20	-1	11,784	-0.01%
2020/04/30	0	0.00	12	57.38	57.20	-12	11,807	-0.10%
2020/04/29	15	56.97	0	0.00	56.20	15	11,813	0.13%
2020/04/28	3	56.70	3	57.03	56.70	0	11,869	0.00%
2020/04/27	0	0.00	1	57.00	57.20	-1	11,965	-0.01%
2020/04/24	13	57.41	5	56.84	56.50	8	11,927	0.07%
2020/04/23	4	55.55	10	55.59	55.70	-6	11,683	-0.05%
2020/04/22	11	54.87	13	54.60	55.00	-2	11,628	-0.02%
2020/04/21	45	57.29	10	57.03	56.10	35	11,493	0.30%
2020/04/20	3	53.83	0	0.00	53.90	3	11,038	0.03%
2020/04/17	1	54.20	0	0.00	52.90	1	11,337	0.01%
2020/04/16	7	53.21	6	53.23	52.80	1	11,336	0.01%
2020/04/15	2	52.80	2	53.35	52.90	0	11,646	0.00%
2020/04/14	1	51.40	1	51.00	51.00	0	11,872	0.00%
2020/04/13	0	0.00	1	52.00	51.00	-1	11,844	-0.01%
2020/04/10	6	51.33	1	51.50	52.00	5	11,795	0.04%
2020/04/09	4	51.43	2	51.10	51.50	2	11,748	0.02%
2020/04/08	2	48.95	6	49.19	50.90	-4	11,626	-0.03%
2020/04/07	27	48.66	28	49.27	49.35	-1	11,433	-0.01%
2020/04/06	4	44.88	5	45.00	46.60	-1	11,170	-0.01%
2020/04/01	5	41.83	2	41.78	42.40	3	11,199	0.03%
2020/03/31	2	41.80	11	43.18	41.75	-9	11,102	-0.08%
2020/03/30	4	42.25	5	42.30	43.15	-1	11,009	-0.01%
2020/03/27	8	47.55	1	48.65	45.55	7	10,912	0.06%
2020/03/26	0	0.00	1	46.50	46.10	-1	10,825	-0.01%
2020/03/25	11	45.07	13	45.07	45.75	-2	10,848	-0.02%
2020/03/24	10	40.78	1	40.90	41.60	9	10,947	0.08%
2020/03/23	1	38.50	1	38.50	38.20	0	10,985	0.00%
2020/03/20	5	42.22	15	42.22	42.30	-10	11,089	-0.09%
2020/03/18	4	45.60	0	0.00	43.70	4	11,306	0.04%
2020/03/17	4	49.61	11	48.89	48.55	-7	11,085	-0.06%
2020/03/16	5	54.78	6	54.70	53.90	-1	11,159	-0.01%
2020/03/13	1	55.50	4	55.55	58.20	-3	11,342	-0.03%
2020/03/11	1	68.80	1	69.80	67.30	0	11,172	0.00%
2020/03/10	11	69.83	3	68.50	70.20	8	11,095	0.07%
2020/03/09	1	71.80	1	72.60	69.20	0	10,922	0.00%
2020/03/06	4	73.88	1	73.30	72.90	3	10,766	0.03%
2020/03/05	1	72.90	4	73.05	73.50	-3	10,585	-0.03%
2020/03/04	0	0.00	1	69.80	69.50	-1	10,336	-0.01%
2020/03/03	2	69.20	3	70.07	70.00	-1	10,290	-0.01%
2020/03/02	2	66.45	1	67.20	66.10	1	10,160	0.01%
2020/02/27	3	67.77	0	0.00	67.20	3	10,060	0.03%
2020/02/25	4	70.88	2	71.35	72.30	2	9,851	0.02%
2020/02/24	0	0.00	5	71.84	71.70	-5	9,777	-0.05%
2020/02/21	10	72.00	1	71.90	71.70	9	9,756	0.09%
2020/02/20	2	72.40	1	72.00	72.30	1	9,761	0.01%
2020/02/19	1	72.30	1	72.50	71.70	0	9,814	0.00%
2020/02/18	6	71.60	3	73.43	71.30	3	9,716	0.03%
2020/02/17	18	76.34	6	75.50	74.20	12	9,582	0.13%
2020/02/14	0	0.00	2	75.15	75.80	-2	9,316	-0.02%
2020/02/13	0	0.00	2	75.25	74.50	-2	9,360	-0.02%
2020/02/12	5	75.54	1	76.30	75.20	4	9,328	0.04%
2020/02/11	1	74.00	1	73.90	73.90	0	9,049	0.00%
2020/02/10	1	72.60	1	73.20	72.20	0	8,942	0.00%
2020/02/07	1	73.60	1	72.20	72.20	0	8,887	0.00%
2020/02/06	4	74.28	1	74.00	74.60	3	8,852	0.03%
2020/02/05	2	74.25	6	73.18	74.00	-4	8,722	-0.05%
2020/02/04	6	71.98	6	71.68	71.90	0	8,541	0.00%
2020/02/03	8	69.38	6	69.52	71.60	2	8,433	0.02%
2020/01/31	2	69.80	1	69.50	70.70	1	8,262	0.01%
2020/01/30	2	71.60	4	72.03	69.00	-2	8,099	-0.02%
2020/01/20	0	0.00	20	76.00	76.00	-20	7,900	-0.25%
2020/01/16	0	0.00	1	74.70	74.90	-1	7,684	-0.01%
2020/01/14	0	0.00	21	75.31	75.90	-21	7,470	-0.28%
2020/01/13	3	74.83	7	74.96	76.00	-4	7,378	-0.05%
2020/01/10	2	71.10	5	72.30	73.00	-3	6,952	-0.04%
2020/01/09	12	73.26	6	72.88	71.20	6	6,765	0.09%
2020/01/08	23	71.27	4	71.30	71.40	19	6,350	0.30%
2020/01/07	7	68.21	1	68.40	69.10	6	5,876	0.10%
2020/01/06	1	67.70	1	67.60	67.70	0	5,744	0.00%
2020/01/03	0	0.00	2	69.50	69.30	-2	5,682	-0.04%
2020/01/02	5	70.54	0	0.00	70.30	5	5,568	0.09%
2019/12/30	0	0.00	4	68.70	68.30	-4	5,289	-0.08%
2019/12/27	24	70.63	1	69.70	70.40	23	5,192	0.44%
2019/12/26	0	0.00	1	69.70	69.70	-1	4,897	-0.02%
2019/12/24	0	0.00	2	68.85	69.50	-2	4,736	-0.04%
2019/12/23	2	66.95	4	67.28	66.80	-2	4,598	-0.04%
2019/12/20	1	68.50	1	69.50	68.50	0	4,461	0.00%
2019/12/19	3	68.07	5	68.76	68.20	-2	4,320	-0.05%
2019/12/18	5	67.26	7	67.31	66.80	-2	4,084	-0.05%
2019/12/17	1	68.00	24	68.51	68.10	-23	3,910	-0.59%
2019/12/16	3	66.43	6	65.50	67.80	-3	3,704	-0.08%
2019/12/13	1	63.20	22	62.99	63.40	-21	3,368	-0.62%
2019/12/12	0	0.00	1	61.00	61.50	-1	3,135	-0.03%
2019/12/11	16	61.29	20	60.80	61.50	-4	2,982	-0.13%
2019/12/10	14	58.21	3	58.57	59.20	11	2,629	0.42%
2019/12/09	1	55.90	0	0.00	56.00	1	2,321	0.04%
2019/12/06	2	53.70	1	53.90	54.00	1	2,192	0.05%
2019/12/05	2	52.65	0	0.00	53.00	2	2,100	0.10%
2019/12/04	0	0.00	1	51.00	50.90	-1	2,089	-0.05%
2019/12/03	0	0.00	1	51.10	51.30	-1	2,138	-0.05%
2019/11/29	0	0.00	5	51.80	51.80	-5	2,189	-0.23%
2019/11/28	0	0.00	1	51.90	52.00	-1	2,266	-0.04%
2019/11/26	5	51.90	0	0.00	52.10	5	2,274	0.22%
2019/11/18	0	0.00	2	53.85	53.90	-2	2,203	-0.09%
2019/11/15	2	52.30	0	0.00	52.00	2	2,119	0.09%
2019/11/14	1	53.60	1	52.30	51.70	0	2,109	0.00%
2019/11/13	2	53.60	2	53.35	53.80	0	2,070	0.00%
2019/11/12	2	53.00	1	52.60	52.90	1	2,028	0.05%
2019/11/11	3	53.27	1	52.90	52.60	2	1,916	0.10%
2019/11/07	0	0.00	1	51.70	51.70	-1	1,821	-0.05%
2019/11/05	2	52.30	0	0.00	52.70	2	1,828	0.11%
2019/10/31	0	0.00	1	50.50	50.60	-1	1,932	-0.05%
2019/10/30	1	51.50	0	0.00	51.60	1	1,967	0.05%
2019/10/23	0	0.00	2	51.10	50.90	-2	2,439	-0.08%
2019/10/22	0	0.00	1	51.70	51.10	-1	2,589	-0.04%
2019/10/21	3	51.20	0	0.00	51.50	3	2,753	0.11%
2019/09/26	1	51.70	0	0.00	51.30	1	3,934	0.03%
2019/09/25	0	0.00	1	52.40	51.30	-1	3,947	-0.03%
2019/09/24	1	54.30	1	52.10	52.40	0	3,948	0.00%
2019/09/18	20	52.60	0	0.00	52.40	20	3,966	0.50%
2019/09/02	0	0.00	1	50.50	52.00	-1	3,881	-0.03%
2019/08/30	2	49.25	1	49.20	48.70	1	3,799	0.03%
2019/08/27	1	49.20	0	0.00	48.35	1	3,812	0.03%
2019/08/20	1	49.50	0	0.00	49.75	1	3,753	0.03%
2019/08/08	1	48.60	0	0.00	48.55	1	3,847	0.03%
2019/08/07	0	0.00	1	49.70	48.50	-1	3,899	-0.03%
2019/08/05	0	0.00	1	50.40	49.20	-1	3,881	-0.03%
2019/08/02	2	51.80	0	0.00	50.30	2	3,905	0.05%
2019/07/30	0	0.00	1	53.70	53.30	-1	3,907	-0.03%
2019/07/29	1	54.80	2	55.00	55.00	-1	3,903	-0.03%
2019/07/25	1	52.90	2	53.70	53.70	-1	3,954	-0.03%
2019/07/24	0	0.00	1	52.60	52.20	-1	3,949	-0.03%
2019/07/23	2	52.35	2	52.65	51.70	0	3,904	0.00%
2019/07/22	0	0.00	2	50.30	51.00	-2	3,863	-0.05%
2019/07/19	0	0.00	1	49.85	50.90	-1	3,977	-0.03%
2019/07/18	1	48.95	0	0.00	49.00	1	4,037	0.02%
2019/07/17	2	50.00	0	0.00	50.00	2	4,124	0.05%
2019/07/16	0	0.00	1	50.10	50.10	-1	4,302	-0.02%
2019/07/15	1	53.00	0	0.00	52.20	1	4,331	0.02%
2019/07/12	1	52.20	1	52.20	52.70	0	4,230	0.00%
2019/07/11	3	50.87	12	51.56	51.60	-9	4,128	-0.22%
2019/07/09	4	49.83	11	51.20	49.60	-7	3,946	-0.18%
2019/07/08	5	48.55	5	48.90	48.90	0	3,761	0.00%
2019/07/05	0	0.00	3.1	46.66	48.70	-3.1	3,671	-0.08%
2019/07/03	1	44.75	0	0.00	44.85	1	3,553	0.03%
2019/07/02	3	45.35	1	45.75	45.10	2	3,620	0.06%
2019/07/01	0	0.00	2	45.68	45.90	-2	3,606	-0.06%
2019/06/28	1	45.00	0	0.00	44.80	1	3,578	0.03%
2019/06/27	1	45.50	0	0.00	45.55	1	3,572	0.03%
2019/06/26	2.1	46.90	2	45.95	45.80	0.1	3,521	0.00%
2019/06/24	1	45.00	5	44.80	45.65	-4	3,391	-0.12%
2019/06/21	2	42.55	7	43.09	43.60	-5	3,266	-0.15%
2019/06/20	2	41.70	0	0.00	41.80	2	3,191	0.06%
2019/06/18	0	0.00	0	41.00	41.00	0	3,200	0.00%
2019/06/14	0	0.00	1	41.50	41.10	-1	3,261	-0.03%
2019/06/13	2	41.25	0	0.00	41.30	2	3,264	0.06%
2019/06/12	2	41.50	0	0.00	41.55	2	3,267	0.06%
2019/06/11	0	0.00	1	41.15	41.15	-1	3,264	-0.03%
2019/05/30	0	0.00	1	42.15	41.90	-1	3,180	-0.03%
2019/05/29	1	41.70	0	0.00	41.65	1	3,179	0.03%
2019/05/21	0	0.00	1	43.40	43.25	-1	3,131	-0.03%
2019/05/17	1	44.00	2	45.15	43.80	-1	3,091	-0.03%
2019/05/16	0	0.00	4	46.73	45.80	-4	3,032	-0.13%
2019/05/15	1	48.65	1	48.35	48.00	0	2,994	0.00%
2019/05/14	2	46.65	3	46.90	48.30	-1	2,933	-0.03%
2019/05/13	3	48.07	0	0.00	47.60	3	2,871	0.10%
2019/05/10	3	48.33	4	48.84	48.85	-1	2,839	-0.04%
2019/05/09	9	48.50	3	48.20	48.20	6	2,769	0.22%
2019/05/08	5	49.41	34	49.93	49.75	-29	2,667	-1.09%
2019/05/07	9	50.04	2	50.80	49.90	7	2,605	0.27%
2019/05/06	5	49.57	4	49.25	49.25	1	2,536	0.04%
2019/05/03	7	51.60	4	51.88	51.80	3	2,436	0.12%
2019/05/02	2	49.88	4	50.43	50.50	-2	2,284	-0.09%
2019/04/30	1	49.05	5	49.53	50.00	-4	2,204	-0.18%
2019/04/29	9	47.32	9	47.62	47.15	0	2,094	0.00%
2019/04/26	10	50.10	8	50.43	49.75	2	1,979	0.10%
2019/04/25	1	48.45	6	49.14	50.20	-5	1,844	-0.27%
2019/04/24	6	48.21	11	48.56	48.85	-5	1,674	-0.30%
2019/04/23	13	47.53	4	47.99	47.90	9	1,535	0.59%
2019/04/22	6	47.68	8	47.00	48.00	-2	1,362	-0.15%
2019/04/19	0	0.00	1	44.30	44.40	-1	1,110	-0.09%
2019/04/15	1	41.00	0	0.00	40.70	1	892	0.11%
2019/04/12	5	41.60	2	41.90	40.90	3	884	0.34%
2019/04/09	2	43.95	2	43.30	43.30	0	843	0.00%
2019/04/08	0	0.00	2	42.18	43.70	-2	805	-0.25%
2019/04/01	0	0.00	2	39.70	40.40	-2	702	-0.28%
2019/03/26	1	39.30	0	0.00	39.30	1	671	0.15%
2019/03/21	1	39.85	0	0.00	39.95	1	665	0.15%
2019/03/12	0	42.90	0	0.00	42.45	0	672	0.00%
2019/03/07	0	0.00	1	42.60	42.50	-1	800	-0.12%
2019/02/27	0	0.00	1	43.55	43.55	-1	839	-0.12%
2019/02/22	1	43.85	0	0.00	43.50	1	847	0.12%
2019/02/19	2	43.70	0	0.00	43.80	2	851	0.23%
2019/02/18	1	43.60	0	0.00	43.60	1	840	0.12%
2019/02/15	30	43.00	0	0.00	42.45	30	861	3.48%
2019/02/13	1	43.55	0	0.00	43.80	1	854	0.12%
2019/01/18	0	0.00	1	40.75	40.70	-1	929	-0.11%
2019/01/16	0	0.00	1	40.65	40.40	-1	963	-0.10%
2019/01/09	0	0.00	2	40.90	40.70	-2	996	-0.20%
2019/01/08	0	0.00	4	39.70	40.15	-4	1,001	-0.40%
2019/01/07	0	0.00	1	39.60	39.55	-1	1,022	-0.10%
2018/12/26	1	39.90	0	0.00	39.55	1	1,159	0.09%
2018/12/12	0	0.00	24	41.17	41.70	-24	1,213	-1.98%
2018/12/06	9	44.36	2	44.75	42.40	7	1,226	0.57%
2018/12/05	8	44.90	0	0.00	45.55	8	1,205	0.66%
2018/12/04	17	44.87	3	44.90	45.30	14	1,179	1.19%
2018/12/03	0	0.00	2	42.25	43.50	-2	1,141	-0.18%
2018/11/30	1	39.80	0	0.00	39.80	1	1,130	0.09%
2018/11/19	0	0.00	1	39.50	40.45	-1	1,178	-0.08%
2018/11/16	1	38.90	0	0.00	39.00	1	1,178	0.08%
2018/11/14	1	39.00	0	0.00	38.95	1	1,211	0.08%
2018/10/26	2	34.05	0	0.00	35.15	2	1,542	0.13%
2018/10/03	0	0.00	2	49.40	48.60	-2	1,669	-0.12%
2018/09/28	0	0.00	2	49.35	49.10	-2	1,771	-0.11%
2018/09/21	1	50.30	4	49.95	50.30	-3	1,840	-0.16%
2018/09/20	5	51.70	5	50.10	50.10	0	1,840	0.00%
2018/09/18	0	0.00	1	51.00	51.10	-1	1,844	-0.05%
2018/09/07	0	0.00	2	50.80	49.75	-2	1,896	-0.11%
2018/09/05	4	53.05	1	53.10	52.80	3	1,924	0.16%
2018/08/23	6	50.30	6	50.50	50.30	0	2,111	0.00%
2018/08/14	1	50.90	0	0.00	51.60	1	2,076	0.05%
2018/08/13	8	51.14	1	51.80	51.80	7	2,072	0.34%
2018/08/10	0	0.00	10	55.30	54.70	-10	2,012	-0.50%
2018/08/07	3	57.83	0	0.00	57.70	3	2,073	0.14%
2018/08/06	1	57.20	0	0.00	57.40	1	2,111	0.05%
2018/08/02	0	0.00	3	55.43	56.30	-3	2,038	-0.15%
2018/08/01	1	53.90	0	0.00	54.00	1	2,026	0.05%
2018/07/30	1	53.20	0	0.00	52.90	1	2,227	0.04%
2018/07/27	1	53.80	0	0.00	53.70	1	2,223	0.04%
2018/07/24	0	0.00	1	54.00	53.90	-1	2,240	-0.04%
2018/07/23	3	51.63	1	50.40	50.40	2	2,185	0.09%
2018/07/20	2	53.60	0	0.00	53.20	2	2,146	0.09%
2018/07/19	2	55.40	0	0.00	54.80	2	2,117	0.09%
2018/07/16	0	0.00	1	58.20	58.00	-1	2,103	-0.05%
2018/07/13	0	0.00	1	58.30	58.20	-1	2,113	-0.05%
2018/07/11	2	57.80	0	0.00	58.10	2	2,141	0.09%
2018/07/10	5	65.74	5	66.04	65.70	0	2,084	0.00%
2018/07/09	0	0.00	3	65.50	65.30	-3	2,056	-0.15%
2018/07/06	2	65.05	0	0.00	65.10	2	2,045	0.10%
2018/07/05	1	66.10	4	66.73	66.40	-3	2,076	-0.14%
2018/07/04	3	67.10	2	66.95	66.90	1	2,071	0.05%
2018/07/03	2	67.50	2	67.30	67.00	0	2,086	0.00%
2018/07/02	1	67.20	3	68.43	67.80	-2	2,078	-0.10%
2018/06/29	2	65.40	0	0.00	65.70	2	2,044	0.10%
2018/06/26	4	64.15	0	0.00	64.40	4	2,065	0.19%
2018/06/22	1	66.70	0	0.00	66.50	1	2,073	0.05%
2018/06/21	0	0.00	3	67.80	67.30	-3	2,105	-0.14%
2018/06/20	2	67.00	0	0.00	67.80	2	2,127	0.09%
2018/06/19	2	67.25	2	67.30	67.00	0	2,121	0.00%
2018/06/15	2	68.20	1	68.20	67.90	1	2,125	0.05%
2018/06/14	0	0.00	3	68.53	68.10	-3	2,117	-0.14%
2018/06/13	0	0.00	1	69.30	68.50	-1	2,106	-0.05%
2018/06/12	0	0.00	1	67.50	67.90	-1	2,091	-0.05%
2018/06/11	2	66.30	1	66.40	66.20	1	2,060	0.05%
2018/06/08	1	66.80	0	0.00	66.80	1	2,083	0.05%
2018/06/07	0	0.00	1	67.20	67.00	-1	2,145	-0.05%
2018/06/06	2	67.70	1	67.80	67.30	1	2,158	0.05%
2018/06/05	3	67.10	1	67.10	66.90	2	2,167	0.09%
2018/06/04	2	66.90	1	67.20	67.10	1	2,268	0.04%
2018/06/01	2	66.85	2	66.80	66.60	0	2,258	0.00%
2018/05/31	17	67.15	14	68.22	67.60	3	2,237	0.13%
2018/05/30	3	63.00	0	0.00	64.90	3	2,110	0.14%
2018/05/29	2	63.80	0	0.00	63.50	2	2,079	0.10%
2018/05/28	2	64.15	3	64.60	64.10	-1	2,081	-0.05%
2018/05/22	3	62.90	0	0.00	62.50	3	2,114	0.14%
2018/05/21	0	0.00	1	62.30	63.10	-1	2,142	-0.05%
2018/05/18	7	62.10	4.1	61.93	61.80	2.9	2,143	0.14%
2018/05/17	2	63.80	3	64.03	62.60	-1	2,160	-0.05%
2018/05/16	5	63.22	2	63.40	63.20	3	2,142	0.14%
2018/05/15	2	61.00	0	0.00	60.80	2	2,111	0.09%
2018/05/14	3	60.60	1	61.10	60.70	2	2,178	0.09%
2018/05/11	2	63.75	0	0.00	63.20	2	2,124	0.09%
2018/05/10	0	0.00	1	63.50	63.60	-1	2,118	-0.05%
2018/05/09	6	63.08	6	63.28	63.10	0	2,113	0.00%
2018/05/08	3	64.47	1	63.90	63.90	2	2,070	0.10%
2018/04/26	1	71.70	0	0.00	70.70	1	2,129	0.05%
2018/04/24	0	0.00	3	72.00	71.90	-3	2,237	-0.13%
2018/04/23	0	0.00	1	73.60	73.30	-1	2,252	-0.04%
2018/04/20	3	74.20	0	0.00	74.00	3	2,266	0.13%
2018/04/19	3	74.30	0	0.00	74.10	3	2,265	0.13%
2018/04/12	1	76.40	1	76.60	76.60	0	2,323	0.00%
2018/04/11	0	0.00	2	76.85	76.30	-2	2,342	-0.09%
2018/04/10	1	75.40	1	75.90	75.60	0	2,310	0.00%
2018/03/31	0	0.00	3	75.47	75.60	-3	2,438	-0.12%
2018/03/30	0	0.00	1	75.40	75.50	-1	2,481	-0.04%
2018/03/29	5	75.78	0	0.00	75.40	5	2,649	0.19%
2018/03/27	0	0.00	6	75.47	75.20	-6	2,758	-0.22%
2018/03/26	3	74.97	0	0.00	75.00	3	2,752	0.11%
2018/03/23	2	72.85	1	73.30	73.30	1	2,733	0.04%
2018/03/22	2	74.50	1	74.50	74.50	1	2,767	0.04%
2018/03/21	2	74.80	5	74.90	74.70	-3	2,787	-0.11%
2018/03/16	1	75.80	2	75.90	75.70	-1	2,824	-0.04%
2018/03/15	0	0.00	1	74.70	75.20	-1	2,803	-0.04%
2018/03/14	3	75.47	1	75.50	75.50	2	2,804	0.07%
2018/03/13	1	75.30	1	75.90	76.00	0	2,840	0.00%
2018/03/12	3	74.20	1	74.80	73.80	2	2,810	0.07%
2018/03/09	3	74.40	3	74.77	74.50	0	2,819	0.00%
2018/03/08	8	74.41	1	74.50	74.20	7	2,856	0.25%
2018/03/07	1	72.30	0	0.00	71.60	1	2,779	0.04%
2018/03/06	1	72.80	0	0.00	72.00	1	2,818	0.04%
2018/02/26	1	73.20	10	73.30	73.40	-9	3,036	-0.30%
2018/02/23	2	73.30	1	73.80	73.10	1	3,096	0.03%
2018/02/22	8	73.60	2	73.40	73.50	6	3,250	0.18%
2018/02/21	0	0.00	2	72.90	73.90	-2	3,261	-0.06%
2018/02/12	2	71.70	0	0.00	71.60	2	3,240	0.06%
2018/02/08	0	0.00	1	70.30	70.30	-1	3,264	-0.03%
2018/02/06	1	69.50	7	67.20	68.00	-6	3,273	-0.18%
2018/02/05	0	0.00	2	70.20	71.20	-2	3,284	-0.06%
2018/02/02	2	72.20	0	0.00	72.20	2	3,343	0.06%
2018/02/01	3	72.70	9	72.57	72.50	-6	3,531	-0.17%
2018/01/31	0	0.00	4	71.60	71.90	-4	3,586	-0.11%
2018/01/30	3	72.07	1	72.50	72.00	2	3,650	0.05%
2018/01/29	1	71.10	1	71.80	72.50	0	3,649	0.00%
2018/01/25	0	0.00	3	75.67	75.30	-3	3,604	-0.08%
2018/01/23	3	76.00	5	75.36	75.30	-2	3,651	-0.05%
2018/01/22	5	76.16	1	75.90	75.90	4	3,656	0.11%
2018/01/19	2	74.70	7	74.89	74.90	-5	3,738	-0.13%
2018/01/18	2	73.35	0	0.00	73.20	2	3,715	0.05%
2018/01/17	2	72.70	15	72.20	72.50	-13	3,712	-0.35%
2018/01/16	0	0.00	1	72.70	72.50	-1	3,721	-0.03%
2018/01/12	0	0.00	1	72.80	72.50	-1	3,800	-0.03%
2018/01/10	3	72.23	1	71.00	71.00	2	3,946	0.05%
2018/01/09	2	73.05	0	0.00	73.20	2	4,239	0.05%
2018/01/08	1	72.60	2	73.10	72.60	-1	4,269	-0.02%
2018/01/05	1	74.10	0	0.00	73.60	1	4,330	0.02%
2018/01/03	0	0.00	2	73.10	73.80	-2	4,397	-0.05%