威剛 (3260)-元大-歸仁券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
9,825張
產業
上櫃半導體類股
1077人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/05/22	4	113.25	4	112.13	113.00	0	12,483	0.00%
2024/05/21	4	110.88	6.2	111.65	112.00	-2.2	12,427	-0.02%
2024/05/20	1	108.00	2	108.50	108.00	-1	12,395	-0.01%
2024/05/17	3	111.83	2	108.50	108.00	1	12,523	0.01%
2024/05/16	1	110.00	6	109.92	110.00	-5	12,642	-0.04%
2024/05/15	0.1	108.00	0	0.00	108.50	0.1	12,583	0.00%
2024/05/14	6	108.00	0	0.00	107.50	6	12,564	0.05%
2024/05/13	33.8	109.91	7.2	109.81	107.50	26.5	12,424	0.21%
2024/05/10	5.2	114.78	17.7	115.70	118.00	-12.5	11,870	-0.11%
2024/05/09	17.3	115.41	7.1	117.38	113.50	10.2	11,440	0.09%
2024/05/08	7.1	116.05	12	116.25	120.00	-5	10,904	-0.05%
2024/05/07	16.1	115.74	28.1	116.14	114.50	-12	10,440	-0.11%
2024/05/06	10	109.50	10.5	110.06	109.00	-0.5	9,661	0.00%
2024/05/03	5.1	102.61	6.1	103.79	104.00	-1.1	9,301	-0.01%
2024/05/02	0.1	100.87	3.3	99.23	101.00	-3.2	9,229	-0.03%
2024/04/30	0	0.00	1	100.01	100.00	-1	9,522	-0.01%
2024/04/29	0.3	100.50	0.4	100.89	101.00	-0.1	9,534	0.00%
2024/04/26	2	99.90	2	99.25	99.10	0	9,577	0.00%
2024/04/25	2.4	99.90	1	99.40	98.70	1.4	9,568	0.01%
2024/04/24	0	99.77	8	99.00	99.50	-8	9,605	-0.08%
2024/04/23	1	94.40	0	0.00	94.50	1	9,533	0.01%
2024/04/22	13.1	93.31	3	93.27	93.10	10.1	9,519	0.11%
2024/04/19	14.1	97.11	8	96.54	96.20	6.1	9,553	0.06%
2024/04/18	6	101.83	3	100.33	102.50	3	9,358	0.03%
2024/04/17	6	104.67	9	104.00	103.50	-3	9,265	-0.03%
2024/04/16	12	106.54	7	104.72	104.00	5	9,086	0.05%
2024/04/15	15	113.17	15.2	113.76	115.50	-0.2	8,768	0.00%
2024/04/12	5	111.20	18.1	113.31	113.00	-13.1	8,612	-0.15%
2024/04/11	20	110.78	12	109.25	108.50	8	8,205	0.10%
2024/04/10	20	111.05	41	110.88	113.00	-21	7,874	-0.27%
2024/04/09	31	102.03	15.1	102.93	103.00	15.9	7,133	0.22%
2024/04/08	1	100.00	2	100.75	101.00	-1	7,015	-0.01%
2024/04/02	7	100.96	36	100.90	99.90	-29	7,596	-0.38%
2024/04/01	3	100.17	4.1	99.98	100.50	-1.1	7,633	-0.01%
2024/03/29	0	0.00	6	99.80	98.70	-6	7,545	-0.08%
2024/03/28	2	99.70	16	99.82	98.80	-14	7,521	-0.19%
2024/03/27	51	98.16	6	98.83	98.80	45	7,648	0.59%
2024/03/26	81	99.50	81	97.66	96.90	0	7,691	0.00%
2024/03/25	0	0.00	0.5	98.80	98.30	-0.5	7,665	-0.01%
2024/03/22	5	101.00	7	99.03	98.70	-2	7,688	-0.03%
2024/03/21	1	99.70	37	99.90	100.50	-36	7,607	-0.47%
2024/03/20	31	97.38	27	96.81	96.00	4	7,517	0.05%
2024/03/19	31	96.86	2	96.50	96.90	29	7,570	0.38%
2024/03/18	0	0.00	3	96.70	96.20	-3	7,683	-0.04%
2024/03/15	0	0.00	2	95.90	95.60	-2	7,859	-0.03%
2024/03/14	0	95.00	0	0.00	94.90	0	7,976	0.00%
2024/03/13	0	96.53	1	98.00	95.70	-1	8,232	-0.01%
2024/03/12	1.3	97.05	0	0.00	97.80	1.3	8,413	0.02%
2024/03/11	1	97.60	10	96.85	97.20	-9	8,539	-0.11%
2024/03/08	11.1	93.60	0.2	94.00	94.20	10.9	8,601	0.13%
2024/03/07	1	97.69	4	98.42	96.20	-3	8,690	-0.03%
2024/03/06	0	97.20	2	97.70	97.10	-2	8,643	-0.02%
2024/03/05	7.1	97.49	2	97.60	97.40	5.1	8,800	0.06%
2024/03/04	6	99.83	1	101.50	99.50	5	8,784	0.06%
2024/03/01	0.1	99.60	0	0.00	99.20	0.1	8,773	0.00%
2024/02/29	3.1	99.88	6	99.93	100.00	-2.9	8,862	-0.03%
2024/02/27	5	99.10	1	100.50	98.50	4	8,902	0.04%
2024/02/26	1.1	98.47	0.1	98.70	98.00	1	8,918	0.01%
2024/02/23	2.2	101.66	5.3	102.10	100.00	-3.2	8,893	-0.04%
2024/02/22	2	102.00	3	100.83	101.00	-1	8,812	-0.01%
2024/02/21	4	100.00	1.1	100.99	100.00	2.9	8,855	0.03%
2024/02/20	1.1	99.90	2	98.55	99.80	-0.9	8,902	-0.01%
2024/02/19	1.1	98.25	2	99.50	99.90	-1	8,840	-0.01%
2024/02/16	0.1	97.00	0	0.00	97.30	0.1	8,830	0.00%
2024/02/15	3	97.13	2	97.35	97.40	1	8,904	0.01%
2024/02/05	0	0.00	30.1	95.15	95.10	-30.1	9,083	-0.33%
2024/02/01	0	0.00	1	96.10	96.00	-1	9,408	-0.01%
2024/01/31	0	0.00	1	96.20	95.90	-1	9,593	-0.01%
2024/01/30	1	95.60	0.2	95.70	95.70	0.8	9,829	0.01%
2024/01/29	0	0.00	1	95.40	96.80	-1	10,000	-0.01%
2024/01/26	2.1	95.02	1	95.40	94.50	1.1	10,159	0.01%
2024/01/25	0	0.00	1	95.70	95.60	-1	10,400	-0.01%
2024/01/24	10	97.82	8	96.78	96.60	2	10,545	0.02%
2024/01/23	2.1	96.05	4	96.45	96.20	-2	10,454	-0.02%
2024/01/22	5	94.96	1	95.30	95.30	4	10,605	0.04%
2024/01/19	2	93.46	1	94.00	94.00	1	10,764	0.01%
2024/01/18	2.2	91.77	4.5	92.84	93.00	-2.3	10,885	-0.02%
2024/01/17	2.1	94.36	4	95.55	93.70	-1.9	11,043	-0.02%
2024/01/16	3.2	97.06	0	0.00	96.80	3.2	11,389	0.03%
2024/01/15	4	96.60	2	96.65	98.00	2	11,588	0.02%
2024/01/12	6	94.50	0	0.00	94.40	6	11,747	0.05%
2024/01/11	3	95.60	2	95.60	95.60	1	12,242	0.01%
2024/01/10	5	94.20	5	95.02	96.20	0	12,853	0.00%
2024/01/09	6.1	96.37	2	95.65	95.30	4.1	13,309	0.03%
2024/01/08	3	96.33	1	97.70	98.20	2	13,343	0.02%
2024/01/05	1.1	96.94	1	96.90	97.00	0.1	13,567	0.00%
2024/01/04	4.1	97.77	0	0.00	96.70	4.1	13,662	0.03%
2024/01/03	7.1	97.57	34	97.47	98.30	-26.9	13,720	-0.20%
2024/01/02	7.2	100.53	0	0.00	100.50	7.2	13,730	0.05%
2023/12/29	20	105.18	15	107.30	103.00	5	13,802	0.04%
2023/12/28	27	105.00	35.1	104.07	105.50	-8.1	13,716	-0.06%
2023/12/27	3.2	103.47	2.2	104.23	104.50	1.1	14,145	0.01%
2023/12/26	10	101.50	3	101.17	101.50	7	14,086	0.05%
2023/12/25	0	100.50	0	0.00	100.00	0	14,196	0.00%
2023/12/22	10	103.95	3	103.33	101.00	7	14,205	0.05%
2023/12/21	4.1	99.89	0	0.00	100.50	4.1	14,047	0.03%
2023/12/20	2.1	100.22	0	0.00	99.40	2.1	14,006	0.01%
2023/12/19	1	99.70	2	100.00	100.00	-1	14,001	-0.01%
2023/12/18	4	102.00	1	102.50	102.50	3	14,002	0.02%
2023/12/15	5.1	105.88	6	105.17	102.00	-1	14,102	-0.01%
2023/12/14	26.1	104.74	21	103.48	103.00	5.1	13,983	0.04%
2023/12/13	3	102.17	0	0.00	102.50	3	13,988	0.02%
2023/12/12	63	105.32	33	104.26	104.00	30	14,226	0.21%
2023/12/11	15.1	104.23	23.1	104.50	104.50	-8.1	14,214	-0.06%
2023/12/08	17.1	103.71	8	103.50	104.00	9.1	14,283	0.06%
2023/12/07	23	101.46	9.1	101.52	100.50	13.9	14,549	0.10%
2023/12/06	3.1	100.01	11	100.73	102.50	-7.9	14,518	-0.05%
2023/12/05	1	98.01	0	0.00	98.30	1	14,444	0.01%
2023/12/04	6.1	102.55	13	101.62	101.00	-6.9	14,573	-0.05%
2023/12/01	10.1	98.91	1	99.00	99.60	9.1	14,420	0.06%
2023/11/30	3	101.33	0	0.00	100.00	3	14,419	0.02%
2023/11/29	2	97.90	3	98.50	98.90	-1	14,336	-0.01%
2023/11/28	4	94.85	2	96.05	96.70	2	14,478	0.01%
2023/11/27	3	94.30	0	0.00	94.10	3	14,801	0.02%
2023/11/24	3	96.83	0	0.00	96.30	3	14,833	0.02%
2023/11/22	1	98.50	15	97.91	98.20	-14	14,586	-0.10%
2023/11/21	2.1	99.75	1	99.10	98.90	1.1	14,530	0.01%
2023/11/20	6	99.13	2	99.50	99.10	4	14,495	0.03%
2023/11/17	14	98.29	3	97.67	97.70	11	14,378	0.08%
2023/11/16	3	100.50	5.5	100.68	99.80	-2.5	14,182	-0.02%
2023/11/15	16	104.13	2	102.75	102.00	14	14,044	0.10%
2023/11/14	3	104.50	2	103.75	105.00	1	13,852	0.01%
2023/11/13	2	104.50	48	104.85	105.00	-46	13,780	-0.33%
2023/11/10	4	102.63	1	102.00	101.50	3	13,533	0.02%
2023/11/09	16.2	101.74	17.1	100.33	101.00	-1	13,446	-0.01%
2023/11/08	7	103.43	4	103.38	103.00	3	13,263	0.02%
2023/11/07	3	103.67	8	104.50	105.00	-5	13,107	-0.04%
2023/11/06	33	101.74	13	100.88	101.50	20	12,926	0.15%
2023/11/03	2	99.05	18	100.31	100.50	-16	12,866	-0.12%
2023/11/02	18	99.47	11	99.15	99.30	7	12,685	0.06%
2023/11/01	2	95.91	7	96.54	96.20	-5	12,404	-0.04%
2023/10/31	4	98.05	9	98.98	97.40	-5	12,230	-0.04%
2023/10/30	14	97.74	7.1	98.03	98.50	6.9	12,040	0.06%
2023/10/27	20.1	96.05	8.1	94.59	94.10	12	11,889	0.10%
2023/10/26	6	98.38	3.1	98.04	97.50	2.9	11,731	0.02%
2023/10/25	13	99.54	6.2	99.63	99.10	6.8	11,706	0.06%
2023/10/24	32	103.05	17	101.29	101.50	15	11,574	0.13%
2023/10/23	17	105.18	6.5	106.00	106.00	10.5	11,171	0.09%
2023/10/20	15	102.73	7	103.64	105.00	8	10,962	0.07%
2023/10/19	15	103.56	25	104.54	104.00	-10	10,690	-0.09%
2023/10/18	46	100.38	44.6	101.08	101.50	1.4	10,203	0.01%
2023/10/17	7	99.49	22.2	100.01	100.00	-15.2	9,629	-0.16%
2023/10/16	33	96.05	23.4	95.53	96.10	9.6	9,184	0.10%
2023/10/13	12	95.35	28.1	96.63	96.70	-16.1	9,084	-0.18%
2023/10/12	5	93.18	3	94.07	93.60	2	8,735	0.02%
2023/10/11	38	93.12	23	93.23	92.20	15	8,644	0.17%
2023/10/06	4	93.67	11.2	93.94	93.00	-7.2	8,530	-0.08%
2023/10/05	31	92.46	26	91.35	91.00	5	8,348	0.06%
2023/10/04	61.5	93.00	52	93.22	92.50	9.5	8,233	0.12%
2023/10/03	30	93.84	40.4	94.06	92.90	-10.4	7,895	-0.13%
2023/10/02	0	0.00	4.3	87.65	88.40	-4.3	7,471	-0.06%
2023/09/28	8.6	84.78	1.9	84.76	84.50	6.7	7,488	0.09%
2023/09/27	0	0.00	1.3	86.30	87.20	-1.3	7,596	-0.02%
2023/09/26	4	86.56	2	86.70	86.20	2	7,780	0.03%
2023/09/25	4	89.08	0	0.00	88.70	4	7,815	0.05%
2023/09/20	3	88.57	5	89.73	87.20	-2	8,502	-0.02%
2023/09/19	5	91.30	3	91.20	90.30	2	8,469	0.02%
2023/09/18	7	91.69	4	91.75	91.40	3	8,485	0.04%
2023/09/15	23.1	92.76	18.2	92.99	93.40	4.9	8,464	0.06%
2023/09/14	12	91.06	14	91.40	90.80	-2	8,253	-0.02%
2023/09/13	4	89.85	10	89.62	90.70	-6	8,356	-0.07%
2023/09/12	37	90.24	42	90.21	90.40	-5	8,732	-0.06%
2023/09/11	2	89.30	26.1	88.81	88.60	-24.1	8,394	-0.29%
2023/09/08	4	87.13	10	87.40	86.90	-6	8,411	-0.07%
2023/09/07	7	89.64	21	89.74	88.80	-14	8,471	-0.17%
2023/09/06	4	87.38	3	87.60	86.80	1	8,412	0.01%
2023/09/05	13.1	86.19	11	87.34	87.40	2.1	8,433	0.02%
2023/09/04	46.1	86.33	3	86.00	86.00	43.1	8,399	0.51%
2023/09/01	20	87.88	38	87.82	87.90	-18	8,392	-0.21%
2023/08/31	7.2	87.75	12	87.13	86.80	-4.8	8,249	-0.06%
2023/08/30	0	0.00	5	82.52	83.80	-5	7,899	-0.06%
2023/08/29	0	0.00	2	77.40	77.60	-2	7,849	-0.03%
2023/08/28	2	76.60	0.1	76.80	75.90	1.9	8,208	0.02%
2023/08/25	0	0.00	3	79.60	79.20	-3	8,894	-0.03%
2023/08/24	3	79.60	2	80.70	79.50	1	8,995	0.01%
2023/08/22	1	77.30	1	78.00	77.60	0	9,032	0.00%
2023/08/21	0	0.00	2	77.20	76.70	-2	9,034	-0.02%
2023/08/18	2	75.70	1	76.60	76.00	1	9,059	0.01%
2023/08/17	0	0.00	2.1	77.62	78.00	-2.1	9,043	-0.02%
2023/08/16	2	75.20	0	0.00	74.80	2	8,996	0.02%
2023/08/15	4	76.48	2	77.05	77.00	2	9,025	0.02%
2023/08/14	0.1	72.90	0	0.00	74.30	0.1	9,116	0.00%
2023/08/11	1	75.60	0	0.00	76.00	1	9,085	0.01%
2023/08/10	2.1	77.34	0	0.00	76.70	2.1	9,049	0.02%
2023/08/09	1	80.70	1.2	81.57	79.50	-0.2	8,965	0.00%
2023/08/08	1	79.10	0	0.00	78.70	1	8,826	0.01%
2023/08/07	0	0.00	1	80.80	80.50	-1	8,819	-0.01%
2023/08/02	4.2	81.01	1	80.70	80.00	3.2	8,776	0.04%
2023/08/01	2	83.30	1	83.70	82.60	1	8,739	0.01%
2023/07/31	1	82.10	2	82.60	81.90	-1	8,707	-0.01%
2023/07/28	4	82.65	4	83.15	83.70	0	8,634	0.00%
2023/07/27	0	0.00	1	79.70	81.30	-1	8,513	-0.01%
2023/07/26	3	76.57	1	76.90	76.80	2	8,403	0.02%
2023/07/24	1	78.70	25	78.33	78.60	-24	8,446	-0.28%
2023/07/21	1	78.80	0	0.00	79.80	1	8,399	0.01%
2023/07/20	4	81.73	0	0.00	81.00	4	8,360	0.05%
2023/07/19	2	82.80	2	83.90	82.50	0	8,289	0.00%
2023/07/18	3	82.20	2	83.50	81.90	1	8,264	0.01%
2023/07/17	2	84.70	0	0.00	84.80	2	8,211	0.02%
2023/07/14	4	85.48	12	85.38	85.70	-8	8,239	-0.10%
2023/07/13	3	83.50	3	83.63	83.30	0	8,238	0.00%
2023/07/12	1	82.10	0.1	81.70	81.60	1	8,206	0.01%
2023/07/11	1.5	82.57	1	83.50	82.20	0.5	8,166	0.01%
2023/07/10	1.1	82.14	0	0.00	81.80	1.1	8,154	0.01%
2023/07/07	9	84.93	6	84.17	83.30	3	8,179	0.04%
2023/07/06	0	0.00	2	89.50	87.40	-2	8,163	-0.02%
2023/07/05	4.2	93.85	1	94.10	90.40	3.2	8,074	0.04%
2023/07/04	2.1	92.02	2	91.45	92.90	0.1	7,943	0.00%
2023/07/03	3	88.53	1	89.70	89.70	2	7,786	0.03%
2023/06/30	9	89.02	1	89.10	89.00	8	7,981	0.10%
2023/06/29	12.5	92.14	7	92.06	92.30	5.5	7,891	0.07%
2023/06/28	5	90.26	7	90.63	88.20	-2	7,529	-0.03%
2023/06/27	1	87.70	3	87.47	86.40	-2	7,284	-0.03%
2023/06/26	6	88.13	2	88.20	86.90	4	7,213	0.06%
2023/06/21	0	0.00	1	90.50	90.60	-1	7,206	-0.01%
2023/06/20	2	92.60	2	90.60	90.40	0	7,312	0.00%
2023/06/19	13	92.36	12	92.23	92.50	1	7,249	0.01%
2023/06/16	5	91.12	14	92.03	92.10	-9	6,985	-0.13%
2023/06/14	1	89.60	2	87.25	89.40	-1	6,180	-0.02%
2023/06/13	1	87.70	1	86.20	86.00	0	5,947	0.00%
2023/06/12	2	85.90	7	86.26	85.50	-5	5,805	-0.09%
2023/06/09	1	83.90	0	0.00	84.00	1	5,614	0.02%
2023/06/08	4	84.30	1	84.50	84.30	3	5,533	0.05%
2023/06/07	1	84.20	2	84.05	84.00	-1	5,479	-0.02%
2023/06/06	8	81.88	3	81.47	81.80	5	5,393	0.09%
2023/06/05	2	85.05	2.5	84.82	84.20	-0.5	5,280	-0.01%
2023/06/02	2	85.75	3	85.60	85.60	-1	5,212	-0.02%
2023/06/01	2	86.25	1	85.70	85.60	1	5,141	0.02%
2023/05/31	1	89.00	127.3	88.01	89.30	-126.3	4,817	-2.62%	大賣/鉅額交易
2023/05/30	4	81.20	20	81.02	81.20	-16	4,092	-0.39%
2023/05/29	0.5	79.50	2	78.85	79.90	-1.5	3,973	-0.04%
2023/05/25	1	76.70	0	0.00	76.70	1	3,864	0.03%
2023/05/24	2	77.60	2.3	76.91	76.70	-0.3	3,852	-0.01%
2023/05/23	0.3	76.10	0	0.00	76.80	0.3	3,852	0.01%
2023/05/19	2	78.00	1	76.50	76.50	1	3,848	0.03%
2023/05/18	1	77.50	2.1	77.45	77.40	-1.1	3,838	-0.03%
2023/05/17	1	74.80	2.1	74.57	74.70	-1.1	3,767	-0.03%
2023/05/11	0.1	71.30	1	71.10	70.60	-0.9	3,793	-0.02%
2023/05/10	0.1	73.20	0	0.00	73.10	0.1	3,773	0.00%
2023/05/09	2	72.80	1	72.70	73.50	1	3,787	0.03%
2023/05/05	1	73.60	0	0.00	73.70	1	3,804	0.03%
2023/05/03	1	74.60	0	0.00	75.20	1	3,838	0.03%
2023/05/02	1	75.40	2	75.40	75.80	-1	3,839	-0.03%
2023/04/28	1	75.20	2	75.50	75.00	-1	3,886	-0.03%
2023/04/27	5	74.66	7	74.33	75.00	-2	3,819	-0.05%
2023/04/25	2	72.45	8	72.28	71.00	-6	3,748	-0.16%
2023/04/24	0	0.00	1	73.60	73.60	-1	3,730	-0.03%
2023/04/21	2	72.75	0	0.00	72.70	2	3,741	0.05%
2023/04/20	1	74.00	0	0.00	73.10	1	3,726	0.03%
2023/04/19	1	74.10	3	74.10	74.30	-2	3,705	-0.05%
2023/04/18	4	76.73	0	0.00	76.20	4	3,633	0.11%
2023/04/17	3	78.00	1	77.90	78.30	2	3,583	0.06%
2023/04/14	0.1	79.40	5	79.40	79.10	-4.9	3,536	-0.14%
2023/04/13	3.2	80.55	0	0.00	79.60	3.2	3,497	0.09%
2023/04/12	0	0.00	2.1	82.52	82.40	-2.1	3,424	-0.06%
2023/04/11	1	81.30	4.3	81.68	81.30	-3.3	3,310	-0.10%
2023/04/10	5.2	78.66	5	78.46	78.10	0.2	3,139	0.01%
2023/04/07	16	80.76	17	80.11	80.00	-1	3,077	-0.03%
2023/04/06	3	78.90	1.2	79.58	79.60	1.8	2,938	0.06%
2023/03/31	1	81.00	4.1	80.12	79.50	-3.1	2,864	-0.11%
2023/03/30	1	76.70	0	76.90	76.00	1	2,577	0.04%
2023/03/29	0	73.80	0	0.00	74.00	0	2,441	0.00%
2023/03/28	3.1	73.87	1	75.20	73.70	2.1	2,425	0.09%
2023/03/27	4.1	77.62	1	76.10	75.80	3.1	2,377	0.13%
2023/03/24	4	77.78	8.1	78.34	78.50	-4.1	2,305	-0.18%
2023/03/23	9	76.84	5.3	77.03	76.80	3.7	2,166	0.17%
2023/03/22	6	73.00	2.1	72.24	73.30	3.9	1,978	0.20%
2023/03/21	1	70.20	0.1	70.40	70.60	0.9	1,869	0.05%
2023/03/17	0	0.00	0.1	67.90	68.40	-0.1	1,828	0.00%
2023/03/16	0	0.00	0	67.80	66.70	0	1,806	0.00%
2023/03/14	0	0.00	1	68.20	67.50	-1	1,829	-0.05%
2023/03/13	0.1	68.60	0	0.00	69.90	0.1	1,818	0.00%
2023/03/10	0.1	70.00	0	0.00	70.20	0.1	1,805	0.00%
2023/03/08	0.1	69.90	0	0.00	71.00	0.1	1,771	0.01%
2023/03/07	0.2	70.30	7	70.19	70.40	-6.8	1,759	-0.39%
2023/03/06	7	71.31	15	71.50	70.60	-8	1,752	-0.46%
2023/03/03	1	68.60	0	0.00	69.30	1	1,686	0.06%
2023/03/02	1	68.00	1	68.10	67.90	0	1,644	0.00%
2023/02/24	3.1	67.48	0	0.00	66.30	3.1	1,620	0.19%
2023/02/23	1	68.30	0	0.00	67.40	1	1,635	0.06%
2023/02/21	0	0.00	9	68.26	68.20	-9	1,780	-0.51%
2023/02/20	1	69.40	5	69.64	69.70	-4	1,895	-0.21%
2023/02/15	0	0.00	1	68.70	67.80	-1	1,904	-0.05%
2023/02/14	9	66.71	1.1	67.46	68.20	7.9	1,842	0.43%
2023/02/08	1	66.60	0	0.00	66.30	1	1,759	0.06%
2023/02/06	1	66.90	0	0.00	65.10	1	1,742	0.06%
2023/01/30	0	0.00	4	64.93	65.40	-4	1,680	-0.24%
2023/01/13	0	0.00	2	62.00	61.90	-2	1,616	-0.12%
2023/01/12	1	62.80	5	62.44	61.60	-4	1,641	-0.24%
2023/01/10	0	0.00	2	62.85	62.70	-2	1,693	-0.12%
2023/01/09	0	0.00	1	62.20	62.20	-1	1,700	-0.06%
2023/01/06	1	60.70	2	61.40	61.60	-1	1,698	-0.06%
2022/12/26	2	57.20	0	0.00	57.20	2	1,786	0.11%
2022/12/22	20	58.11	0	0.00	57.70	20	1,800	1.11%
2022/12/16	1	59.80	1	59.30	59.80	0	1,814	0.00%
2022/12/13	2	60.25	1	60.10	60.10	1	1,808	0.06%
2022/12/08	1	59.20	0	0.00	59.00	1	1,855	0.05%
2022/12/06	2	61.65	0	0.00	61.00	2	1,833	0.11%
2022/12/05	1	63.40	0	0.00	63.70	1	1,806	0.06%
2022/12/02	0	0.00	1	63.00	62.90	-1	1,793	-0.06%
2022/12/01	8	62.38	0	0.00	62.00	8	1,789	0.45%
2022/11/30	2	61.55	0	0.00	61.70	2	1,787	0.11%
2022/11/29	1	61.10	0	0.00	61.40	1	1,787	0.06%
2022/11/23	1	62.80	0	0.00	62.50	1	1,744	0.06%
2022/11/18	1	64.40	1	64.30	64.30	0	1,716	0.00%
2022/11/17	2	64.05	2	64.90	64.40	0	1,650	0.00%
2022/11/16	2	62.35	13.2	63.96	63.30	-11.2	1,535	-0.73%
2022/11/11	0	0.00	1	57.80	58.10	-1	1,348	-0.07%
2022/11/08	1	57.20	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	2	56.35	56.60	-2	1,359	-0.15%
2022/10/31	0	0.00	1	54.30	53.90	-1	1,375	-0.07%
2022/10/28	3	54.93	0	0.00	52.80	3	1,370	0.22%
2022/10/27	0	0.00	1	56.60	56.50	-1	1,321	-0.08%
2022/10/26	1	55.60	0	0.00	55.50	1	1,326	0.08%
2022/10/20	4	59.15	3	58.23	58.10	1	1,309	0.08%
2022/10/19	0	0.00	0	59.50	58.70	0	1,290	0.00%
2022/10/18	11	59.09	12	59.62	59.60	-1	1,267	-0.08%
2022/10/17	0	0.00	1	58.00	58.10	-1	1,237	-0.08%
2022/10/14	1	56.70	2	56.80	56.50	-1	1,257	-0.08%
2022/10/13	7	55.30	6	54.50	54.50	1	1,303	0.08%
2022/10/12	0	0.00	1	57.70	56.80	-1	1,290	-0.08%
2022/10/07	0	0.00	1	56.40	56.50	-1	1,265	-0.08%
2022/10/05	1	53.40	1	55.10	53.30	0	1,241	0.00%
2022/09/30	1	50.00	0	0.00	51.90	1	1,261	0.08%
2022/09/29	0	0.00	1	51.90	51.50	-1	1,264	-0.08%
2022/09/28	0	51.00	0	0.00	50.70	0	1,274	0.00%
2022/09/27	0	0.00	1	52.60	53.80	-1	1,271	-0.08%
2022/09/26	0	54.40	6	54.50	54.00	-6	1,272	-0.47%
2022/09/22	0	0.00	3	57.90	57.80	-3	1,306	-0.23%
2022/09/21	1	59.10	0	0.00	58.80	1	1,301	0.08%
2022/09/20	0	0.00	1	60.40	60.20	-1	1,303	-0.08%
2022/09/19	2	60.40	0	0.00	60.50	2	1,326	0.15%
2022/09/16	1	62.50	0	0.00	61.50	1	1,332	0.08%
2022/09/15	2	62.50	0	0.00	61.60	2	1,346	0.15%
2022/09/14	1	59.80	1	60.40	60.80	0	1,361	0.00%
2022/09/07	0	0.00	5	57.60	57.30	-5	1,466	-0.34%
2022/09/06	0	0.00	1	57.90	58.00	-1	1,536	-0.07%
2022/08/31	0	0.00	1	60.90	61.10	-1	1,543	-0.06%
2022/08/29	1	59.60	2	59.60	59.50	-1	1,567	-0.06%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/22	0	0.00	2	60.80	60.80	-2	1,673	-0.12%
2022/08/19	0	0.00	1	61.50	61.40	-1	1,667	-0.06%
2022/08/17	0	60.20	0	59.80	59.30	0	1,656	0.00%
2022/08/16	1	59.90	0	0.00	60.10	1	1,654	0.06%
2022/08/15	1	59.80	1	60.00	60.00	0	1,648	0.00%
2022/08/12	0	0.00	1	58.50	59.20	-1	1,639	-0.06%
2022/08/11	0	0.00	1	58.40	58.50	-1	1,629	-0.06%
2022/08/05	0	0.00	1	58.60	58.40	-1	1,660	-0.06%
2022/08/04	1	57.10	0	0.00	57.40	1	1,660	0.06%
2022/08/03	4	57.18	0	0.00	56.70	4	1,654	0.24%
2022/08/02	1	57.10	0	0.00	56.90	1	1,664	0.06%
2022/07/29	0.2	58.50	1	58.40	58.40	-0.8	1,674	-0.05%
2022/07/27	1	58.10	0	0.00	58.30	1	1,679	0.06%
2022/07/25	1	59.10	0	0.00	58.90	1	1,681	0.06%
2022/07/22	0	0.00	3	59.93	59.70	-3	1,681	-0.18%
2022/07/21	0.2	59.05	1	58.90	59.10	-0.8	1,696	-0.05%
2022/07/19	4	62.13	0	0.00	62.20	4	1,621	0.25%
2022/07/18	0	0.00	3	62.27	62.00	-3	1,627	-0.18%
2022/07/15	3	61.20	0	0.00	61.40	3	1,641	0.18%
2022/07/13	0	0.00	6	59.90	59.90	-6	1,659	-0.36%
2022/07/12	6	58.40	0	0.00	58.30	6	1,678	0.36%
2022/07/08	0	0.00	10	59.30	59.90	-10	1,757	-0.57%
2022/07/07	11	58.05	0	0.00	58.40	11	1,770	0.62%
2022/07/05	2	56.00	0	0.00	57.60	2	1,877	0.11%
2022/07/04	0.1	57.30	0	0.00	56.70	0.1	1,876	0.01%
2022/06/30	3.1	60.30	0	0.00	60.10	3.1	1,886	0.16%
2022/06/29	5	61.80	0	0.00	62.00	5	1,894	0.26%
2022/06/27	0	0.00	1	61.80	63.30	-1	1,906	-0.05%
2022/06/23	3	60.07	2	60.80	60.00	1	1,937	0.05%
2022/06/22	2	60.20	5	62.70	60.50	-3	1,992	-0.15%
2022/06/20	0	0.00	10	65.80	63.60	-10	2,022	-0.49%
2022/06/17	3	68.27	0	0.00	68.40	3	1,993	0.15%
2022/06/13	7	70.97	0	0.00	70.80	7	2,158	0.32%
2022/06/02	2	75.10	0	0.00	75.00	2	2,519	0.08%
2022/05/31	0	0.00	4	75.05	75.90	-4	2,807	-0.14%
2022/05/30	0	0.00	1	73.50	73.70	-1	3,111	-0.03%
2022/05/17	0	0.00	7	71.31	72.10	-7	6,665	-0.11%
2022/05/16	4	71.00	0	0.00	70.60	4	6,804	0.06%
2022/05/13	0	0.00	3	70.33	70.40	-3	6,822	-0.04%
2022/05/11	5	70.40	0	0.00	70.70	5	6,929	0.07%
2022/05/10	15	70.50	0	0.00	71.10	15	7,112	0.21%
2022/05/09	0	0.00	6	70.45	69.90	-6	7,122	-0.08%
2022/05/05	1	73.20	1	72.90	73.00	0	7,140	0.00%
2022/05/03	0.1	70.90	0	0.00	71.90	0.1	7,163	0.00%
2022/04/29	1	70.90	0	0.00	70.60	1	7,191	0.01%
2022/04/27	2	68.90	7	70.00	70.00	-5	7,222	-0.07%
2022/04/26	3	72.03	0	0.00	71.90	3	7,202	0.04%
2022/04/25	4	71.75	0	0.00	71.70	4	7,203	0.06%
2022/04/22	0	0.00	3	74.53	74.40	-3	7,188	-0.04%
2022/04/21	2	74.75	0	0.00	75.30	2	7,216	0.03%
2022/04/20	0	0.00	2	73.50	73.60	-2	7,218	-0.03%
2022/04/19	10.1	72.60	0	0.00	72.00	10.1	7,198	0.14%
2022/04/15	1	73.31	0	0.00	73.20	1	7,208	0.01%
2022/04/14	0.1	74.90	0	0.00	74.50	0.1	7,228	0.00%
2022/04/13	20	77.50	0	0.00	77.20	20	7,182	0.28%
2022/04/12	0.1	77.54	0	0.00	76.80	0.1	7,205	0.00%
2022/04/11	3.1	80.36	0	0.00	79.20	3.1	7,203	0.04%
2022/04/08	0	0.00	1	84.20	84.50	-1	7,163	-0.01%
2022/04/07	2	84.50	0	0.00	84.50	2	7,427	0.03%
2022/04/06	0	0.00	1.1	86.90	87.10	-1.1	7,467	-0.01%
2022/04/01	0	0.00	2	85.00	85.40	-2	7,476	-0.03%
2022/03/31	30	84.50	0	0.00	84.50	30	7,511	0.40%
2022/03/29	3	84.80	1	84.70	83.70	2	7,600	0.03%
2022/03/28	0	0.00	1	83.30	84.60	-1	7,748	-0.01%
2022/03/25	4.1	84.44	1.1	85.91	84.60	3.1	7,780	0.04%
2022/03/24	2.1	86.15	0	0.00	86.20	2.1	7,731	0.03%
2022/03/23	3	88.77	1	87.70	88.10	2	7,743	0.03%
2022/03/18	2.1	86.80	2	87.70	87.70	0.1	7,832	0.00%
2022/03/17	1	87.20	3.2	87.68	88.00	-2.2	7,914	-0.03%
2022/03/16	3.1	85.04	4	84.85	84.10	-0.9	7,882	-0.01%
2022/03/15	3.2	85.73	18	85.79	85.10	-14.8	7,841	-0.19%
2022/03/14	2.1	88.22	10	89.90	88.70	-7.9	7,888	-0.10%
2022/03/11	4.1	90.12	0	0.00	89.40	4.1	7,995	0.05%
2022/03/10	0	0.00	17	91.10	90.90	-17	8,219	-0.21%
2022/03/09	4.5	89.37	1	88.90	88.90	3.5	8,380	0.04%
2022/03/08	10.1	90.98	1	91.00	88.60	9.1	8,716	0.10%
2022/03/07	4.1	90.75	8	90.41	90.50	-3.9	8,633	-0.05%
2022/03/04	13	95.93	2	97.25	94.80	11	8,523	0.13%
2022/03/03	13	98.51	15	98.48	97.60	-2	8,465	-0.02%
2022/03/02	12	95.51	12.2	96.68	97.40	-0.2	8,222	0.00%
2022/03/01	4	95.60	19.3	94.83	95.90	-15.3	8,276	-0.19%
2022/02/25	11	94.41	27	95.35	92.90	-16	8,347	-0.19%
2022/02/24	58.5	93.39	27	93.49	92.30	31.5	9,000	0.35%
2022/02/23	14	97.49	12.4	97.60	99.50	1.6	9,172	0.02%
2022/02/22	22	97.78	22	96.79	96.40	0	9,004	0.00%
2022/02/21	17	99.19	17	99.14	96.50	0	8,632	0.00%
2022/02/18	11	94.86	26.1	95.35	99.00	-15.1	8,050	-0.19%
2022/02/17	6	92.52	19	92.75	91.30	-13	7,466	-0.17%
2022/02/16	5	90.34	5	91.56	91.10	0	7,066	0.00%
2022/02/15	7	89.23	0	0.00	88.60	7	6,951	0.10%
2022/02/14	0	0.00	5	89.30	89.60	-5	6,975	-0.07%
2022/02/11	1	90.40	0	0.00	90.40	1	7,188	0.01%
2022/02/10	0.1	90.60	12	89.85	91.10	-12	7,243	-0.16%
2022/02/09	0	0.00	1	87.80	87.50	-1	7,122	-0.01%
2022/02/08	0	0.00	1	86.70	86.30	-1	7,156	-0.01%
2022/02/07	1	84.80	2	85.30	86.20	-1	7,231	-0.01%
2022/01/24	2	81.30	6	81.50	82.30	-4	7,472	-0.05%
2022/01/21	2	83.15	1	83.10	82.50	1	7,481	0.01%
2022/01/20	0	85.10	0	0.00	84.60	0	7,515	0.00%
2022/01/19	1	85.30	0	0.00	85.50	1	7,561	0.01%
2022/01/18	1	86.30	1	86.90	86.30	0	7,611	0.00%
2022/01/14	2	86.15	1	85.00	85.20	1	7,699	0.01%
2022/01/13	5	88.08	4	88.40	87.50	1	7,735	0.01%
2022/01/12	1	86.80	0	0.00	86.70	1	7,753	0.01%
2022/01/10	10.1	88.24	0	0.00	87.30	10.1	7,779	0.13%
2022/01/07	15	87.45	0	0.00	87.30	15	7,777	0.19%
2022/01/06	3	88.87	1	88.80	88.60	2	7,784	0.03%
2022/01/05	4.2	88.64	1	88.90	88.80	3.2	7,829	0.04%
2022/01/04	2	90.15	1	89.90	90.00	1	7,859	0.01%
2022/01/03	6	90.88	1	91.70	90.70	5	7,850	0.06%
2021/12/30	7	94.01	7	93.87	92.30	0	7,850	0.00%
2021/12/29	0	0.00	9	92.09	92.20	-9	7,623	-0.12%
2021/12/28	2	91.15	1	91.10	90.80	1	7,647	0.01%
2021/12/27	0	0.00	3	91.67	91.40	-3	7,735	-0.04%
2021/12/24	13	91.66	13	91.29	90.50	0	7,746	0.00%
2021/12/23	4	90.90	0	0.00	91.20	4	7,729	0.05%
2021/12/22	2	92.60	10	91.92	90.80	-8	7,722	-0.10%
2021/12/21	4	91.10	3	90.20	89.90	1	7,577	0.01%
2021/12/20	0	0.00	1	89.90	89.10	-1	7,536	-0.01%
2021/12/17	14.2	88.88	0	0.00	88.70	14.2	7,532	0.19%
2021/12/16	7	91.00	3	91.00	90.60	4	7,493	0.05%
2021/12/15	1	90.30	2	91.25	91.50	-1	7,462	-0.01%
2021/12/14	2	90.35	1	90.30	89.90	1	7,493	0.01%
2021/12/13	1	92.10	5	92.08	92.50	-4	7,481	-0.05%
2021/12/10	2.1	90.15	5	89.88	89.70	-3	7,416	-0.04%
2021/12/09	3.2	90.67	1	91.70	90.20	2.2	7,403	0.03%
2021/12/08	16	92.99	9	94.01	92.80	7	7,361	0.10%
2021/12/07	2	93.65	10	93.25	92.80	-8	7,303	-0.11%
2021/12/06	19	93.54	11	92.71	92.20	8	7,190	0.11%
2021/12/03	8	91.58	15.4	91.57	93.00	-7.4	7,046	-0.10%
2021/12/02	44	91.47	78	90.66	89.40	-34	6,963	-0.49%
2021/11/30	1	86.00	1	86.10	86.10	0	6,719	0.00%
2021/11/29	5	84.28	4	84.53	84.80	1	6,857	0.01%
2021/11/26	28.2	86.37	3	86.77	86.10	25.2	6,968	0.36%
2021/11/25	13	90.09	1	91.10	88.90	12	6,921	0.17%
2021/11/24	5	91.92	5	91.62	92.90	0	6,804	0.00%
2021/11/23	39	94.47	69	93.57	91.80	-30	6,712	-0.45%
2021/11/22	12	91.15	29	92.49	94.00	-17	5,995	-0.28%
2021/11/19	15	85.29	2	86.70	85.50	13	5,554	0.23%
2021/11/18	6	87.55	33.5	87.91	88.50	-27.5	5,632	-0.49%
2021/11/17	2	84.35	8.1	85.27	86.80	-6.1	5,574	-0.11%
2021/11/16	3.5	84.50	9	84.56	84.10	-5.5	5,597	-0.10%
2021/11/15	2	81.35	13	81.35	82.00	-11	5,590	-0.20%
2021/11/12	3.1	80.90	0	0.00	80.70	3.1	5,813	0.05%
2021/11/10	26.1	81.10	5	80.98	81.30	21.1	6,310	0.33%
2021/11/09	8	86.69	14	86.62	86.10	-6	6,547	-0.09%
2021/11/08	2	85.30	4	85.45	85.20	-2	6,623	-0.03%
2021/11/05	5	83.96	5	84.00	83.80	0	6,975	0.00%
2021/11/04	1.1	85.14	2	85.20	85.40	-1	7,119	-0.01%
2021/11/03	11	84.99	18	86.36	86.80	-7	7,183	-0.10%
2021/11/02	3	82.10	0	0.00	81.90	3	7,209	0.04%
2021/11/01	1	83.80	1	84.30	83.80	0	7,864	0.00%
2021/10/29	1	83.10	0	0.00	83.00	1	8,009	0.01%
2021/10/28	0	0.00	1	83.40	83.80	-1	8,052	-0.01%
2021/10/27	1	83.00	3	82.80	82.70	-2	8,166	-0.02%
2021/10/26	9	82.41	3	80.87	80.80	6	8,183	0.07%
2021/10/25	3	81.03	3	81.90	82.10	0	8,216	0.00%
2021/10/22	1	81.50	1	81.40	81.60	0	8,440	0.00%
2021/10/21	0	0.00	0.1	81.70	79.60	-0.1	8,607	0.00%
2021/10/20	1	79.00	1	79.30	79.70	0	8,725	0.00%
2021/10/19	2	79.00	6	78.68	78.90	-4	9,011	-0.04%
2021/10/18	0	0.00	2	77.80	77.50	-2	9,426	-0.02%
2021/10/15	5	77.86	2	77.30	77.30	3	9,732	0.03%
2021/10/14	3	76.00	5	76.32	76.30	-2	9,923	-0.02%
2021/10/13	5	76.26	4	75.10	74.80	1	10,017	0.01%
2021/10/12	1	78.10	0	0.00	78.20	1	10,175	0.01%
2021/10/07	3	78.37	7	79.14	80.00	-4	10,583	-0.04%
2021/10/06	1.1	77.23	2	79.20	77.10	-0.9	10,983	-0.01%
2021/10/04	2	74.60	14	76.32	74.20	-12	11,500	-0.10%
2021/10/01	9	77.70	0	0.00	77.70	9	11,719	0.08%
2021/09/30	0	0.00	1	80.20	81.40	-1	12,476	-0.01%
2021/09/29	6	80.28	0	0.00	80.10	6	13,629	0.04%
2021/09/28	1	82.80	4	82.68	82.80	-3	13,816	-0.02%
2021/09/27	0.1	84.00	1.1	84.08	83.90	-1	14,240	-0.01%
2021/09/23	1	83.20	4	83.08	83.20	-3	15,148	-0.02%
2021/09/22	1.1	82.12	2	82.10	82.20	-0.9	16,067	-0.01%
2021/09/17	2.2	83.73	3.1	84.01	84.60	-0.9	17,122	-0.01%
2021/09/16	24	82.48	2	82.40	82.00	22	17,581	0.13%
2021/09/15	4	83.80	2	83.75	83.60	2	17,732	0.01%
2021/09/13	2	86.45	0	0.00	85.70	2	18,268	0.01%
2021/09/10	1	85.10	2	86.90	87.30	-1	18,417	-0.01%
2021/09/09	4	84.33	3	85.13	85.40	1	18,454	0.01%
2021/09/07	11	85.28	3	84.13	83.90	8	18,598	0.04%
2021/09/06	3.1	87.24	9	87.30	85.90	-6	18,756	-0.03%
2021/09/03	6	89.63	15	89.29	88.90	-9	18,862	-0.05%
2021/09/02	9	91.84	4	90.83	89.30	5	18,925	0.03%
2021/09/01	8	90.44	7.5	90.05	91.70	0.5	18,883	0.00%
2021/08/31	3.2	87.95	2	87.80	87.80	1.2	18,824	0.01%
2021/08/30	42	88.48	0	0.00	87.60	42	18,995	0.22%
2021/08/27	0	0.00	2	87.60	88.30	-2	19,293	-0.01%
2021/08/26	2.1	88.40	1	90.30	88.30	1.1	19,414	0.01%
2021/08/25	10.1	89.70	6	89.00	89.20	4.1	19,628	0.02%
2021/08/24	9.1	89.38	14	88.45	88.00	-4.9	20,161	-0.02%
2021/08/23	3	90.10	14	90.77	91.30	-11	20,234	-0.05%
2021/08/20	4	89.60	1	89.10	88.40	3	20,512	0.01%
2021/08/19	8	90.36	5	90.36	89.10	3	20,767	0.01%
2021/08/18	13	89.47	15.4	90.87	93.90	-2.4	21,357	-0.01%
2021/08/17	6	89.22	3	87.80	87.50	3	21,851	0.01%
2021/08/16	19.6	90.13	10.3	90.42	90.00	9.4	22,124	0.04%
2021/08/13	15	91.32	8.3	90.10	88.70	6.7	22,087	0.03%
2021/08/12	12.1	98.30	19	98.05	97.40	-7	21,933	-0.03%
2021/08/11	20.3	100.82	16	99.78	99.40	4.3	22,359	0.02%
2021/08/10	13	106.58	4	106.50	106.00	9	22,218	0.04%
2021/08/09	13.1	113.86	1.1	117.13	110.50	12	22,524	0.05%
2021/08/06	8.2	119.04	20	117.68	117.50	-11.8	22,912	-0.05%
2021/08/05	28.3	123.16	21	122.76	119.00	7.3	23,304	0.03%
2021/08/04	11	116.73	5	118.60	119.00	6	23,153	0.03%
2021/08/03	0	0.00	5	113.70	115.00	-5	23,457	-0.02%
2021/08/02	6	113.33	8	113.63	115.50	-2	24,052	-0.01%
2021/07/30	2.1	109.99	4	111.00	109.00	-1.9	24,523	-0.01%
2021/07/29	3	109.00	1	110.50	111.50	2	25,113	0.01%
2021/07/28	13	108.96	28	107.41	108.00	-15	25,710	-0.06%
2021/07/27	10.3	119.50	27	116.13	115.00	-16.7	26,625	-0.06%
2021/07/26	12	117.96	17.1	119.27	121.00	-5.1	27,900	-0.02%
2021/07/23	35	119.51	101	116.03	117.00	-66	28,578	-0.23%	大賣/
2021/07/22	47	119.26	24	118.02	120.00	23	28,908	0.08%
2021/07/21	17.3	113.54	20	114.95	111.50	-2.7	29,083	-0.01%
2021/07/20	118	118.78	33	116.47	115.50	85	29,793	0.29%	大買/
2021/07/19	6	118.17	0.1	118.30	118.00	6	30,267	0.02%
2021/07/16	14	122.54	19	121.74	120.00	-5	31,287	-0.02%
2021/07/15	16	117.66	16	118.81	119.50	0	32,162	0.00%
2021/07/14	16	121.31	55	121.58	118.50	-39	32,502	-0.12%
2021/07/13	24.1	122.81	29	122.28	118.00	-4.9	32,438	-0.02%
2021/07/12	21.2	125.26	45	124.87	122.00	-23.8	32,200	-0.07%
2021/07/09	46.3	123.66	15	124.07	123.00	31.3	31,895	0.10%
2021/07/08	6	126.00	15	126.10	126.00	-9	31,793	-0.03%
2021/07/07	92	127.09	43	128.64	125.50	49	31,619	0.15%
2021/07/06	79.3	124.49	33	125.91	124.50	46.2	30,890	0.15%
2021/07/05	0	0.00	2.1	123.00	123.00	-2.1	29,864	-0.01%
2021/07/02	15	109.03	34	110.06	112.00	-19	29,796	-0.06%
2021/07/01	20.1	109.90	14	108.71	106.50	6.1	29,695	0.02%
2021/06/30	17	109.88	11.1	110.09	111.50	5.9	29,394	0.02%
2021/06/29	42	112.33	234	110.69	109.50	-192	29,078	-0.66%	大賣/鉅額交易
2021/06/28	37.1	108.23	62.3	109.23	110.50	-25.2	28,318	-0.09%
2021/06/25	7.2	101.49	31	101.49	101.00	-23.9	27,372	-0.09%
2021/06/24	10	98.78	3.1	98.42	98.60	6.9	27,047	0.03%
2021/06/23	113.1	100.76	12	101.22	100.50	101.1	26,874	0.38%	大買/鉅額交易
2021/06/22	3	96.17	1	97.70	94.00	2	26,459	0.01%
2021/06/21	26	97.98	5	97.60	96.30	21	26,334	0.08%
2021/06/18	9	100.81	8	100.38	100.00	1	26,205	0.00%
2021/06/17	7.4	100.20	2	101.25	101.50	5.4	26,145	0.02%
2021/06/16	18	99.94	7	100.17	99.00	11	26,121	0.04%
2021/06/15	2	99.35	19	101.74	102.00	-17	26,036	-0.07%
2021/06/11	19	98.51	12	100.24	97.70	7	25,849	0.03%
2021/06/10	5	100.32	3.1	99.99	99.50	1.9	25,768	0.01%
2021/06/09	6	99.98	3	99.90	100.00	3	25,680	0.01%
2021/06/08	11	99.77	4	99.98	99.60	7	25,628	0.03%
2021/06/07	14	100.29	12.3	99.83	99.60	1.7	25,567	0.01%
2021/06/04	53.1	104.50	6	104.58	102.00	47.1	25,445	0.18%
2021/06/03	61.3	101.42	11	101.23	101.50	50.3	25,198	0.20%
2021/06/02	16	102.59	19.1	102.01	100.50	-3.1	25,134	-0.01%
2021/06/01	14	106.82	22	107.55	105.00	-8	24,904	-0.03%
2021/05/31	15	100.79	17	101.35	102.50	-2	24,371	-0.01%
2021/05/28	14	102.36	15	102.37	101.00	-1	24,291	0.00%
2021/05/27	23	99.83	16	100.02	98.80	7	24,169	0.03%
2021/05/26	41	101.01	27.1	100.34	98.20	14	23,954	0.06%
2021/05/25	15	98.31	39	100.19	102.00	-24	23,566	-0.10%
2021/05/24	26	89.84	25	91.45	93.00	1	23,702	0.00%
2021/05/21	13	87.28	11	88.54	87.50	2	23,717	0.01%
2021/05/20	19.1	86.63	17	86.28	85.50	2.1	23,725	0.01%
2021/05/19	43	88.77	20	89.13	89.60	23	23,864	0.10%
2021/05/18	12	84.28	2	84.80	85.30	10	23,558	0.04%
2021/05/17	16	81.33	12	80.96	77.60	4	23,441	0.02%
2021/05/14	13	87.39	14	87.92	86.00	-1	22,999	0.00%
2021/05/13	24	84.83	19	85.23	84.10	5	22,681	0.02%
2021/05/12	20	90.18	7	88.63	86.50	13	22,141	0.06%
2021/05/11	24.1	96.83	11	97.77	95.90	13.1	21,576	0.06%
2021/05/10	47	110.50	31	108.45	106.50	16	21,130	0.08%
2021/05/07	23	109.57	23	110.93	111.50	0	20,493	0.00%
2021/05/06	23	104.65	15	103.57	103.00	8	19,876	0.04%
2021/05/05	36.1	110.75	39	108.76	102.50	-3	19,284	-0.02%
2021/05/04	104.1	115.79	97	114.13	113.00	7	18,703	0.04%	大買/
2021/05/03	60.1	126.07	57	126.68	121.00	3.1	17,606	0.02%
2021/04/29	30	115.13	46	116.53	121.00	-16	16,150	-0.10%
2021/04/28	46.1	114.55	51.5	114.70	110.00	-5.5	15,344	-0.04%
2021/04/27	35	112.74	25.2	112.23	109.50	9.9	14,764	0.07%
2021/04/26	32.2	110.06	34.4	109.78	113.50	-2.2	14,185	-0.02%
2021/04/23	8	101.18	43	102.30	103.50	-35	13,245	-0.26%
2021/04/22	70.5	100.85	57	99.60	94.50	13.5	12,648	0.11%
2021/04/21	17	94.74	58.2	95.16	99.10	-41.2	11,610	-0.36%
2021/04/20	13.5	90.89	7	90.16	90.10	6.5	10,594	0.06%
2021/04/19	5	87.10	8	87.63	88.30	-3	10,250	-0.03%
2021/04/16	3	86.30	10	86.65	86.70	-7	10,423	-0.07%
2021/04/15	3	81.80	0	0.00	83.50	3	10,278	0.03%
2021/04/14	6	81.07	2	82.35	81.80	4	10,284	0.04%
2021/04/13	5	85.96	8	86.23	84.30	-3	10,193	-0.03%
2021/04/12	7	85.37	13	85.76	85.30	-6	10,101	-0.06%
2021/04/09	5	86.08	6	86.15	85.90	-1	10,100	-0.01%
2021/04/08	7	85.77	6	85.93	85.30	1	10,032	0.01%
2021/04/07	2.1	87.84	4	87.88	87.00	-1.9	9,930	-0.02%
2021/04/06	9	87.54	6	87.17	87.10	3	9,735	0.03%
2021/04/01	13	86.06	16	86.16	85.90	-3	9,868	-0.03%
2021/03/31	5	85.70	5	86.52	85.80	0	9,824	0.00%
2021/03/30	7	84.43	5	84.82	85.00	2	9,816	0.02%
2021/03/29	3	84.70	20	84.91	84.80	-17	9,775	-0.17%
2021/03/26	1	81.00	1	81.20	81.60	0	9,679	0.00%
2021/03/25	0	0.00	3	81.33	80.40	-3	9,733	-0.03%
2021/03/24	5	80.40	2	80.30	80.40	3	9,763	0.03%
2021/03/23	3	81.47	1	81.70	80.30	2	9,824	0.02%
2021/03/22	1	80.70	2	81.00	81.00	-1	9,870	-0.01%
2021/03/19	4	81.23	5	81.20	81.20	-1	10,119	-0.01%
2021/03/18	11	82.98	6	83.28	82.70	5	10,185	0.05%
2021/03/17	13	82.98	3	83.17	82.30	10	10,369	0.10%
2021/03/16	6	83.20	5	83.54	83.10	1	10,539	0.01%
2021/03/15	3	81.17	0	0.00	81.30	3	10,764	0.03%
2021/03/12	3	82.13	1	82.30	82.00	2	10,952	0.02%
2021/03/11	8	81.71	12	81.12	82.50	-4	11,268	-0.04%
2021/03/10	6	81.55	2	81.90	80.70	4	11,828	0.03%
2021/03/09	4	80.35	3	81.27	81.50	1	12,144	0.01%
2021/03/08	16	80.69	43	81.07	79.80	-27	13,341	-0.20%
2021/03/05	7	79.99	2	79.85	79.00	5	13,843	0.04%
2021/03/04	8	81.91	4	81.50	80.30	4	13,814	0.03%
2021/03/03	45	83.71	20	81.88	82.00	25	13,763	0.18%
2021/03/02	28	86.36	30	84.78	83.50	-2	13,673	-0.01%
2021/02/26	43	84.80	40	85.62	86.30	3	13,470	0.02%
2021/02/25	32	87.04	37	88.30	86.10	-5	13,406	-0.04%
2021/02/24	99	89.18	77	89.79	87.80	22	13,151	0.17%
2021/02/23	5	85.76	46	83.96	86.70	-41	12,341	-0.33%
2021/02/22	2	82.50	35	83.28	82.00	-33	11,843	-0.28%
2021/02/19	17	79.61	51	79.92	79.60	-34	11,600	-0.29%
2021/02/18	9	76.56	9.2	76.89	77.50	-0.2	11,299	0.00%
2021/02/17	15	74.53	5	74.86	75.20	10	11,009	0.09%
2021/02/05	1	72.80	9	72.90	72.90	-8	10,869	-0.07%
2021/02/04	22	73.65	22	74.06	73.00	0	10,839	0.00%
2021/02/03	0	0.00	56	72.01	71.50	-56	10,674	-0.52%
2021/02/01	0	0.00	3	71.13	71.20	-3	10,758	-0.03%
2021/01/29	8	69.90	3	69.10	69.50	5	10,757	0.05%
2021/01/28	8	70.30	7	70.20	70.10	1	10,723	0.01%
2021/01/27	22	72.26	2	71.85	71.70	20	10,696	0.19%
2021/01/26	39	72.27	6	72.50	72.40	33	10,631	0.31%
2021/01/25	1	71.90	0	0.00	72.30	1	10,523	0.01%
2021/01/22	0	0.00	1	69.80	70.80	-1	10,449	-0.01%
2021/01/21	2	69.25	2	70.15	69.00	0	10,419	0.00%
2021/01/20	0	0.00	3	70.97	69.00	-3	10,366	-0.03%
2021/01/19	1	71.30	0	0.00	71.10	1	10,298	0.01%
2021/01/18	2	70.40	2	70.80	71.00	0	10,260	0.00%
2021/01/15	11	73.55	2	73.55	72.80	9	10,178	0.09%
2021/01/14	10	74.57	2	73.80	75.00	8	10,086	0.08%
2021/01/13	2	74.50	1	74.70	74.40	1	9,993	0.01%
2021/01/12	8	75.10	9	75.77	74.00	-1	9,929	-0.01%
2021/01/11	8	75.48	27	76.27	75.20	-19	9,768	-0.19%
2021/01/08	2	72.00	9	71.91	72.30	-7	9,356	-0.07%
2021/01/07	8	71.50	2	71.95	71.80	6	9,348	0.06%
2021/01/06	4.2	71.28	6	71.38	70.90	-1.8	9,419	-0.02%
2021/01/05	8	72.55	2	72.90	72.00	6	9,347	0.06%
2021/01/04	8	72.48	6	72.90	72.80	2	9,352	0.02%
2020/12/31	2	73.00	3	74.23	73.00	-1	9,327	-0.01%
2020/12/30	6	73.47	6	73.58	73.60	0	9,341	0.00%
2020/12/29	15	74.39	8	74.00	73.70	7	9,427	0.07%
2020/12/28	27	75.69	26	75.85	75.40	1	9,278	0.01%
2020/12/25	11	73.56	5	73.88	73.30	6	8,960	0.07%
2020/12/24	13	73.04	8	73.35	73.30	5	8,889	0.06%
2020/12/23	11	70.15	11	71.74	72.10	0	8,725	0.00%
2020/12/22	2	70.75	6	71.15	68.90	-4	8,637	-0.05%
2020/12/21	12	70.53	6	70.60	71.20	6	8,554	0.07%
2020/12/18	6	70.52	0	0.00	70.50	6	8,478	0.07%
2020/12/17	20	71.60	0	0.00	71.70	20	8,411	0.24%
2020/12/16	2	71.05	2	71.55	71.10	0	8,352	0.00%
2020/12/15	23	72.18	5	71.92	69.70	18	8,300	0.22%
2020/12/14	5	75.36	0	0.00	74.90	5	8,106	0.06%
2020/12/11	21	74.88	8	74.78	75.10	13	8,011	0.16%
2020/12/10	17	75.51	6	76.58	74.70	11	7,749	0.14%
2020/12/09	6	76.25	20	76.08	76.30	-14	7,503	-0.19%
2020/12/08	22	74.21	15	74.33	75.00	7	7,138	0.10%
2020/12/07	18	73.91	17	74.79	74.50	1	6,914	0.01%
2020/12/04	44	75.35	27.1	75.81	74.30	16.9	6,522	0.26%
2020/12/03	12.1	72.61	15	72.15	72.20	-2.9	5,881	-0.05%
2020/12/02	41	71.19	70	71.52	72.70	-29	5,464	-0.53%
2020/12/01	12	64.89	34.1	65.75	67.10	-22.1	4,158	-0.53%
2020/11/30	14	61.53	2	62.05	61.00	12	3,549	0.34%
2020/11/27	3	61.53	4	61.73	61.40	-1	3,496	-0.03%
2020/11/26	0.1	61.30	6	60.80	61.30	-5.9	3,410	-0.17%
2020/11/25	7	60.01	6	59.80	59.40	1	3,310	0.03%
2020/11/24	0	0.00	10	61.50	60.50	-10	3,242	-0.31%
2020/11/23	9	60.68	3	60.97	61.00	6	3,131	0.19%
2020/11/20	0	0.00	2	60.20	59.70	-2	3,028	-0.07%
2020/11/19	2	59.00	0	0.00	59.40	2	2,970	0.07%
2020/11/18	1	59.20	0	0.00	59.20	1	2,950	0.03%
2020/11/17	5	59.68	25	59.79	59.50	-20	2,927	-0.68%
2020/11/16	0	0.00	5	58.60	58.40	-5	2,838	-0.18%
2020/11/13	1	57.60	5	58.18	58.20	-4	2,923	-0.14%
2020/11/12	0	0.00	2	58.30	57.80	-2	2,931	-0.07%
2020/11/11	9	57.99	0	0.00	57.70	9	2,978	0.30%
2020/11/10	0	0.00	2	58.90	58.60	-2	2,951	-0.07%
2020/11/09	3	58.53	2	58.60	58.60	1	2,893	0.03%
2020/11/06	1	58.00	2	57.15	58.00	-1	2,928	-0.03%
2020/11/05	1	56.30	0	0.00	56.40	1	2,904	0.03%
2020/11/04	1	56.00	0	0.00	56.00	1	2,936	0.03%
2020/11/03	1	56.00	0	0.00	56.20	1	2,948	0.03%
2020/10/30	8	55.13	0	0.00	55.00	8	3,009	0.27%
2020/10/29	2	55.60	0	0.00	55.60	2	3,134	0.06%
2020/10/26	4	58.00	0	0.00	57.50	4	3,242	0.12%
2020/10/21	3	58.47	0	0.00	57.60	3	3,376	0.09%
2020/10/15	2	58.30	0	0.00	57.80	2	3,566	0.06%
2020/10/14	2	60.20	10	60.23	59.30	-8	3,564	-0.22%
2020/10/12	2	58.40	2	58.65	59.10	0	3,571	0.00%
2020/10/08	5	58.10	0	0.00	58.40	5	3,692	0.14%
2020/10/07	3	57.93	3	58.37	58.40	0	3,725	0.00%
2020/10/06	1	57.20	4	57.20	58.00	-3	3,742	-0.08%
2020/09/30	1	54.70	1	54.50	55.00	0	3,866	0.00%
2020/09/25	0	0.00	1	54.00	52.90	-1	4,194	-0.02%
2020/09/24	0	0.00	4	54.78	53.90	-4	4,291	-0.09%
2020/09/23	1	55.40	0	0.00	55.20	1	4,440	0.02%
2020/09/18	2	56.75	1	57.00	56.80	1	4,533	0.02%
2020/09/17	3	55.20	12	56.05	56.50	-9	4,496	-0.20%
2020/09/16	0	0.00	4	55.90	55.00	-4	4,420	-0.09%
2020/09/14	1	54.20	0	0.00	54.40	1	4,406	0.02%
2020/09/11	6	52.60	0	0.00	53.00	6	4,436	0.14%
2020/09/10	3	53.80	3	53.17	53.00	0	4,458	0.00%
2020/09/09	2	53.50	6	53.20	53.70	-4	4,490	-0.09%
2020/09/08	1	53.60	1	54.10	53.60	0	4,520	0.00%
2020/09/07	1	54.70	1	54.90	54.10	0	4,602	0.00%
2020/09/04	2	53.10	4	53.78	54.50	-2	4,711	-0.04%
2020/09/03	1	54.30	0	0.00	54.10	1	4,775	0.02%
2020/09/02	1	52.80	1	53.60	53.50	0	5,075	0.00%
2020/08/31	2	52.60	0	0.00	52.00	2	5,453	0.04%
2020/08/25	1	52.50	0	0.00	53.20	1	5,665	0.02%
2020/08/20	8	51.31	0	0.00	50.70	8	5,776	0.14%
2020/08/19	1	54.30	8	53.99	53.70	-7	5,740	-0.12%
2020/08/18	0	0.00	1	56.10	55.90	-1	5,714	-0.02%
2020/08/17	8	56.86	3	57.00	56.60	5	6,043	0.08%
2020/08/14	2	55.05	0	0.00	55.10	2	6,014	0.03%
2020/08/13	0	0.00	1	55.60	55.70	-1	6,023	-0.02%
2020/08/12	1	55.70	2	55.75	56.50	-1	6,058	-0.02%
2020/08/10	5	57.90	7	57.51	57.30	-2	6,100	-0.03%
2020/08/07	1	58.50	0	0.00	58.20	1	6,135	0.02%
2020/08/06	3	60.00	4	59.15	58.90	-1	6,229	-0.02%
2020/08/05	0	0.00	15	59.07	59.30	-15	6,444	-0.23%
2020/08/04	27	58.83	5	58.22	58.30	22	6,571	0.33%
2020/08/03	0	0.00	1	60.50	60.30	-1	6,585	-0.02%
2020/07/31	4	61.05	4	60.25	60.80	0	6,608	0.00%
2020/07/30	1	59.40	1	58.90	59.40	0	6,614	0.00%
2020/07/29	1	57.40	0	0.00	58.20	1	6,730	0.01%
2020/07/28	4	57.95	1	59.40	56.70	3	6,793	0.04%
2020/07/27	1	59.20	1	59.40	59.40	0	6,883	0.00%
2020/07/24	9	61.40	5	60.84	60.50	4	6,941	0.06%
2020/07/23	15	60.79	12	61.53	61.80	3	6,936	0.04%
2020/07/22	25	60.12	5	60.30	60.30	20	6,982	0.29%
2020/07/20	2	60.35	5	60.00	60.00	-3	7,406	-0.04%
2020/07/17	4	61.10	1	60.50	60.20	3	7,595	0.04%
2020/07/16	25	62.02	1	62.60	61.80	24	8,100	0.30%
2020/07/15	6	62.70	7	62.76	61.50	-1	8,136	-0.01%
2020/07/14	12	61.82	3	61.83	62.00	9	8,117	0.11%
2020/07/13	3	60.83	3	61.10	61.40	0	8,128	0.00%
2020/07/10	1	60.00	3	60.80	59.10	-2	8,262	-0.02%
2020/07/09	16	62.91	13	62.88	61.60	3	8,315	0.04%
2020/07/08	2	61.20	6	60.97	61.30	-4	8,251	-0.05%
2020/07/07	3	61.33	10	61.66	61.00	-7	8,337	-0.08%
2020/07/06	0	0.00	31	60.02	60.30	-31	8,464	-0.37%
2020/07/03	21	59.86	1	59.90	59.90	20	8,621	0.23%
2020/07/02	12	59.91	4	60.33	60.60	8	8,867	0.09%
2020/07/01	6	58.37	4	58.30	58.90	2	8,967	0.02%
2020/06/30	5	56.90	7	57.04	57.20	-2	9,030	-0.02%
2020/06/29	4	56.85	1	56.90	56.90	3	9,208	0.03%
2020/06/24	6	56.77	2	56.90	56.90	4	9,421	0.04%
2020/06/19	6	58.00	0	0.00	57.10	6	9,993	0.06%
2020/06/18	6	57.62	7	57.26	57.70	-1	10,100	-0.01%
2020/06/17	2	57.90	0	0.00	57.60	2	10,167	0.02%
2020/06/16	0	0.00	5	57.64	58.10	-5	10,407	-0.05%
2020/06/15	0	0.00	2	57.60	57.00	-2	10,527	-0.02%
2020/06/12	4	56.48	0	0.00	58.00	4	10,878	0.04%
2020/06/11	6	58.70	4	60.30	57.70	2	11,071	0.02%
2020/06/10	2	60.60	2	60.70	60.90	0	11,061	0.00%
2020/06/09	33	61.68	34	61.46	60.90	-1	11,172	-0.01%
2020/06/08	14	59.44	6	59.30	59.10	8	11,054	0.07%
2020/06/05	4	59.30	18	59.36	59.00	-14	11,014	-0.13%
2020/06/04	3	57.67	11	57.45	57.70	-8	10,924	-0.07%
2020/06/03	1	56.70	1	56.40	56.60	0	10,936	0.00%
2020/06/02	0	0.00	1	55.80	56.20	-1	11,090	-0.01%
2020/05/29	0	0.00	16	54.87	54.50	-16	11,318	-0.14%
2020/05/28	17	57.34	4	56.23	55.50	13	11,401	0.11%
2020/05/27	3	56.50	2	56.20	56.40	1	11,431	0.01%
2020/05/26	0	0.00	7	56.17	56.00	-7	11,554	-0.06%
2020/05/25	5	56.12	16	55.81	56.00	-11	11,550	-0.10%
2020/05/22	13	57.09	31	57.16	56.90	-18	11,550	-0.16%
2020/05/20	2	53.80	0	0.00	53.30	2	11,270	0.02%
2020/05/19	1	53.70	4	52.98	53.80	-3	11,286	-0.03%
2020/05/18	4	52.05	6	52.08	51.90	-2	11,323	-0.02%
2020/05/15	12	52.03	6	51.92	51.70	6	11,448	0.05%
2020/05/14	3	53.60	20	53.00	52.70	-17	11,664	-0.15%
2020/05/13	18	53.64	3	53.37	54.00	15	11,683	0.13%
2020/05/12	14	55.50	13	55.26	53.40	1	11,704	0.01%
2020/05/11	12	58.10	2	58.25	57.20	10	11,743	0.09%
2020/05/08	13	57.85	19	57.55	58.10	-6	11,699	-0.05%
2020/05/07	6	57.20	5	57.20	56.90	1	11,649	0.01%
2020/05/06	6	57.27	11	57.00	56.80	-5	11,693	-0.04%
2020/05/05	18	57.57	14	58.00	57.40	4	11,743	0.03%
2020/05/04	28	56.63	14	56.59	57.20	14	11,784	0.12%
2020/04/30	14	57.44	11	57.49	57.20	3	11,807	0.03%
2020/04/29	24	56.91	17	57.08	56.20	7	11,813	0.06%
2020/04/28	5	57.18	8	56.98	56.70	-3	11,869	-0.03%
2020/04/27	6	57.15	8	56.93	57.20	-2	11,965	-0.02%
2020/04/24	33	56.87	21	57.19	56.50	12	11,927	0.10%
2020/04/23	9	55.16	7	55.49	55.70	2	11,683	0.02%
2020/04/22	17	54.71	1	54.70	55.00	16	11,628	0.14%
2020/04/21	30	57.10	26	56.46	56.10	4	11,493	0.03%
2020/04/20	1	54.20	6	53.92	53.90	-5	11,038	-0.05%
2020/04/17	8	53.41	4	53.00	52.90	4	11,337	0.04%
2020/04/16	5	53.14	0	0.00	52.80	5	11,336	0.04%
2020/04/15	6	52.45	11	52.60	52.90	-5	11,646	-0.04%
2020/04/14	10	51.19	0	0.00	51.00	10	11,872	0.08%
2020/04/13	5	52.06	4	52.20	51.00	1	11,844	0.01%
2020/04/10	3	51.63	4	51.50	52.00	-1	11,795	-0.01%
2020/04/09	9	52.28	9	51.53	51.50	0	11,748	0.00%
2020/04/08	8	49.49	8	49.66	50.90	0	11,626	0.00%
2020/04/07	25	48.49	17	49.09	49.35	8	11,433	0.07%
2020/04/06	20	44.55	22	45.42	46.60	-2	11,170	-0.02%
2020/04/01	9	41.01	10	41.62	42.40	-1	11,199	-0.01%
2020/03/31	7	41.74	2	41.75	41.75	5	11,102	0.05%
2020/03/30	14	42.29	11	42.89	43.15	3	11,009	0.03%
2020/03/27	19	46.39	18	46.29	45.55	1	10,912	0.01%
2020/03/26	20	45.67	11	45.41	46.10	9	10,825	0.08%
2020/03/25	7	44.96	9	45.16	45.75	-2	10,848	-0.02%
2020/03/24	0	0.00	6	40.88	41.60	-6	10,947	-0.05%
2020/03/23	5	38.50	1	38.55	38.20	4	10,985	0.04%
2020/03/20	11	42.06	5	42.03	42.30	6	11,089	0.05%
2020/03/18	20	44.49	12	46.03	43.70	8	11,306	0.07%
2020/03/17	9	49.75	3	49.53	48.55	6	11,085	0.05%
2020/03/16	4	56.13	17	56.79	53.90	-13	11,159	-0.12%
2020/03/13	7	56.34	3	56.30	58.20	4	11,342	0.04%
2020/03/12	5	63.44	2	63.60	61.40	3	11,280	0.03%
2020/03/11	2	69.05	2	69.35	67.30	0	11,172	0.00%
2020/03/10	6	69.42	1	70.20	70.20	5	11,095	0.05%
2020/03/09	3	72.20	9	70.18	69.20	-6	10,922	-0.05%
2020/03/06	8	73.39	1	74.30	72.90	7	10,766	0.07%
2020/03/05	155	73.26	9	73.39	73.50	146	10,585	1.38%	大買/鉅額交易
2020/03/04	0.1	69.80	1	69.80	69.50	-0.9	10,336	-0.01%
2020/03/03	2	69.85	6	70.08	70.00	-4	10,290	-0.04%
2020/03/02	2	64.85	41	65.74	66.10	-39	10,160	-0.38%
2020/02/27	4	69.63	12	70.05	67.20	-8	10,060	-0.08%
2020/02/25	2	70.90	3	71.47	72.30	-1	9,851	-0.01%
2020/02/24	1	72.10	23	71.20	71.70	-22	9,777	-0.22%
2020/02/19	10	71.70	39	71.52	71.70	-29	9,814	-0.30%
2020/02/18	5	72.62	54	73.23	71.30	-49	9,716	-0.50%
2020/02/17	17.9	75.91	13	76.94	74.20	4.9	9,582	0.05%
2020/02/14	1	74.60	3	75.10	75.80	-2	9,316	-0.02%
2020/02/13	2	74.75	4	75.38	74.50	-2	9,360	-0.02%
2020/02/12	5	75.80	8	75.59	75.20	-3	9,328	-0.03%
2020/02/11	0	0.00	4	73.78	73.90	-4	9,049	-0.04%
2020/02/10	1	72.20	2	73.55	72.20	-1	8,942	-0.01%
2020/02/07	11	73.20	38	73.41	72.20	-27	8,887	-0.30%
2020/02/06	4	74.48	1	74.60	74.60	3	8,852	0.03%
2020/02/05	7	73.93	3	73.60	74.00	4	8,722	0.05%
2020/02/04	1	71.80	0	0.00	71.90	1	8,541	0.01%
2020/02/03	7	69.77	8	69.76	71.60	-1	8,433	-0.01%
2020/01/31	18	69.72	12	70.78	70.70	6	8,262	0.07%
2020/01/30	15	72.09	5	70.48	69.00	10	8,099	0.12%
2020/01/20	2	75.85	4	76.13	76.00	-2	7,900	-0.03%
2020/01/17	6	75.77	1	75.50	75.10	5	7,801	0.06%
2020/01/16	0	0.00	4	75.00	74.90	-4	7,684	-0.05%
2020/01/15	5	74.96	1	76.10	74.20	4	7,576	0.05%
2020/01/13	8	74.08	7	74.00	76.00	1	7,378	0.01%
2020/01/10	11	72.47	18	71.07	73.00	-7	6,952	-0.10%
2020/01/09	23	73.57	17	72.46	71.20	6	6,765	0.09%
2020/01/08	21	71.11	22	71.10	71.40	-1	6,350	-0.02%
2020/01/07	3	69.03	4	69.05	69.10	-1	5,876	-0.02%
2020/01/06	6	68.40	1	67.70	67.70	5	5,744	0.09%
2020/01/03	6	69.12	3	69.67	69.30	3	5,682	0.05%
2020/01/02	4	70.63	6	70.60	70.30	-2	5,568	-0.04%
2019/12/31	2	68.15	0	0.00	68.70	2	5,353	0.04%
2019/12/30	9	68.27	9	68.78	68.30	0	5,289	0.00%
2019/12/27	4	70.90	2	70.75	70.40	2	5,192	0.04%
2019/12/26	1	68.70	2	69.60	69.70	-1	4,897	-0.02%
2019/12/25	3	70.10	4	69.10	69.60	-1	4,828	-0.02%
2019/12/24	3	68.00	3	67.67	69.50	0	4,736	0.00%
2019/12/23	2	66.90	0	0.00	66.80	2	4,598	0.04%
2019/12/20	2	69.50	13	69.00	68.50	-11	4,461	-0.25%
2019/12/19	12	68.52	10	67.79	68.20	2	4,320	0.05%
2019/12/18	0	0.00	3	67.87	66.80	-3	4,084	-0.07%
2019/12/17	3	68.83	7.1	68.89	68.10	-4.1	3,910	-0.10%
2019/12/16	20	66.43	37	66.39	67.80	-17	3,704	-0.46%
2019/12/13	4	63.90	1	63.90	63.40	3	3,368	0.09%
2019/12/12	6	61.52	8	61.74	61.50	-2	3,135	-0.06%
2019/12/11	8	60.69	7	61.19	61.50	1	2,982	0.03%
2019/12/10	6	58.07	18	58.87	59.20	-12	2,629	-0.46%
2019/12/09	2	55.05	10	55.57	56.00	-8	2,321	-0.34%
2019/12/06	14	54.03	19	53.81	54.00	-5	2,192	-0.23%
2019/11/29	0	0.00	1	51.70	51.80	-1	2,189	-0.05%
2019/11/28	1	52.10	0	0.00	52.00	1	2,266	0.04%
2019/11/27	0	0.00	10	52.20	52.50	-10	2,271	-0.44%
2019/11/25	1	52.00	0	0.00	51.80	1	2,272	0.04%
2019/11/21	0	0.00	5	52.60	52.70	-5	2,278	-0.22%
2019/11/19	10	54.30	0	0.00	54.30	10	2,248	0.44%
2019/11/18	1	53.80	12	52.93	53.90	-11	2,203	-0.50%
2019/11/14	12	52.28	0	0.00	51.70	12	2,109	0.57%
2019/11/13	0	0.00	11	53.57	53.80	-11	2,070	-0.53%
2019/11/12	10	53.00	11	54.02	52.90	-1	2,028	-0.05%
2019/11/11	10	52.80	10	52.60	52.60	0	1,916	0.00%
2019/11/08	5	51.80	5	52.00	52.00	0	1,817	0.00%
2019/11/07	22	51.98	11	51.48	51.70	11	1,821	0.60%
2019/11/06	5	52.50	5	52.18	52.20	0	1,835	0.00%
2019/11/05	1	52.80	1	52.70	52.70	0	1,828	0.00%
2019/10/31	2	50.90	0	0.00	50.60	2	1,932	0.10%
2019/10/30	2	51.50	2	51.60	51.60	0	1,967	0.00%
2019/10/25	0	0.00	1	51.40	50.90	-1	2,267	-0.04%
2019/10/23	0	0.00	3	51.10	50.90	-3	2,439	-0.12%
2019/10/21	0	0.00	1	50.80	51.50	-1	2,753	-0.04%
2019/10/09	1	49.00	0	0.00	48.70	1	3,202	0.03%
2019/10/07	1	50.20	0	0.00	49.60	1	3,452	0.03%
2019/10/04	0	0.00	1	50.40	49.95	-1	3,506	-0.03%
2019/10/03	2	49.95	2	49.85	49.95	0	3,701	0.00%
2019/10/02	3	50.30	2	50.90	50.40	1	3,786	0.03%
2019/09/27	1	50.20	6	50.30	50.30	-5	3,941	-0.13%
2019/09/26	2	51.55	0	0.00	51.30	2	3,934	0.05%
2019/09/24	2	52.40	2	54.20	52.40	0	3,948	0.00%
2019/09/23	0	0.00	2	53.20	53.40	-2	3,874	-0.05%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	1	52.20	1	52.30	52.40	0	3,966	0.00%
2019/09/17	2	52.15	1	51.80	52.60	1	4,049	0.02%
2019/09/16	4	51.60	0	0.00	51.50	4	4,079	0.10%
2019/09/09	2	50.80	0	0.00	50.80	2	4,042	0.05%
2019/09/06	2	52.00	0	0.00	51.60	2	4,026	0.05%
2019/09/05	1	52.30	1	52.00	51.80	0	3,993	0.00%
2019/09/04	0	0.00	1	51.70	51.30	-1	3,947	-0.03%
2019/09/03	1	51.20	0	0.00	51.60	1	3,933	0.03%
2019/09/02	0	0.00	7	51.13	52.00	-7	3,881	-0.18%
2019/08/28	1	48.50	1	48.50	48.60	0	3,815	0.00%
2019/08/26	0	0.00	1	48.30	48.10	-1	3,790	-0.03%
2019/08/23	1	49.60	0	0.00	49.60	1	3,781	0.03%
2019/08/19	0	0.00	2	48.38	48.40	-2	3,734	-0.05%
2019/08/15	1	47.85	0	0.00	47.65	1	3,751	0.03%
2019/08/14	0	0.00	1	48.75	48.40	-1	3,760	-0.03%
2019/08/13	1	47.20	0	0.00	47.15	1	3,768	0.03%
2019/08/12	4	47.73	0	0.00	47.60	4	3,817	0.10%
2019/08/07	5	49.48	2	50.10	48.50	3	3,899	0.08%
2019/08/05	1	49.90	1	49.50	49.20	0	3,881	0.00%
2019/08/02	6	50.68	2	50.50	50.30	4	3,905	0.10%
2019/08/01	4	52.93	10	53.22	53.20	-6	3,901	-0.15%
2019/07/31	3	52.83	15	52.77	52.90	-12	3,919	-0.31%
2019/07/30	23	55.63	32	53.65	53.30	-9	3,907	-0.23%
2019/07/29	27	54.97	28	54.93	55.00	-1	3,903	-0.03%
2019/07/26	11	53.12	4	53.13	53.30	7	3,932	0.18%
2019/07/25	3	53.33	4	53.35	53.70	-1	3,954	-0.03%
2019/07/24	5	53.02	6	52.95	52.20	-1	3,949	-0.03%
2019/07/23	17	52.75	16	52.86	51.70	1	3,904	0.03%
2019/07/22	1	50.30	0	0.00	51.00	1	3,863	0.03%
2019/07/19	2	50.85	5	50.08	50.90	-3	3,977	-0.08%
2019/07/18	12	49.17	0	0.00	49.00	12	4,037	0.30%
2019/07/17	3	50.38	1	50.50	50.00	2	4,124	0.05%
2019/07/16	2	50.15	2	50.20	50.10	0	4,302	0.00%
2019/07/15	8	52.30	25	52.74	52.20	-17	4,331	-0.39%
2019/07/12	1	52.00	2	52.10	52.70	-1	4,230	-0.02%
2019/07/11	0	0.00	5	52.08	51.60	-5	4,128	-0.12%
2019/07/10	5	49.77	1.1	50.03	50.50	3.9	3,999	0.10%
2019/07/09	22	49.68	13.1	50.77	49.60	8.9	3,946	0.22%
2019/07/08	5	49.10	10	48.63	48.90	-5	3,761	-0.13%
2019/07/05	7	47.43	11	47.85	48.70	-4	3,671	-0.11%
2019/07/04	2	45.10	109	45.56	45.60	-107	3,546	-3.02%	大賣/鉅額交易
2019/06/28	2	45.00	0	0.00	44.80	2	3,578	0.06%
2019/06/27	0	0.00	1	46.60	45.55	-1	3,572	-0.03%
2019/06/26	1	45.90	2	46.33	45.80	-1	3,521	-0.03%
2019/06/25	2	45.55	1	45.05	44.95	1	3,433	0.03%
2019/06/24	1	44.25	8	45.67	45.65	-7	3,391	-0.21%
2019/06/21	2	42.80	0	0.00	43.60	2	3,266	0.06%
2019/06/19	3	41.80	0	0.00	41.95	3	3,197	0.09%
2019/06/14	1	41.20	1	41.35	41.10	0	3,261	0.00%
2019/06/12	0	0.00	2	41.35	41.55	-2	3,267	-0.06%
2019/06/11	2	41.10	0	0.00	41.15	2	3,264	0.06%
2019/06/06	5	40.11	2	40.10	40.20	3	3,249	0.09%
2019/06/04	2	40.08	0	0.00	40.10	2	3,234	0.06%
2019/05/24	0	0.00	1	42.20	41.90	-1	3,162	-0.03%
2019/05/21	1	43.10	2	43.30	43.25	-1	3,131	-0.03%
2019/05/20	2	42.85	0	0.00	42.00	2	3,122	0.06%
2019/05/17	4	43.96	0	0.00	43.80	4	3,091	0.13%
2019/05/16	1	46.70	0	0.00	45.80	1	3,032	0.03%
2019/05/14	0	0.00	7	45.98	48.30	-7	2,933	-0.24%
2019/05/09	4	47.56	4	47.61	48.20	0	2,769	0.00%
2019/05/07	5	49.96	2	49.88	49.90	3	2,605	0.12%
2019/05/06	1	49.90	26	49.00	49.25	-25	2,536	-0.99%
2019/05/03	5	51.80	10	51.77	51.80	-5	2,436	-0.21%
2019/05/02	10	50.20	0	0.00	50.50	10	2,284	0.44%
2019/04/30	11	49.75	1	49.20	50.00	10	2,204	0.45%
2019/04/29	6	48.48	2	47.25	47.15	4	2,094	0.19%
2019/04/26	4	50.25	0	0.00	49.75	4	1,979	0.20%
2019/04/25	1	49.90	66	50.12	50.20	-65	1,844	-3.52%
2019/04/24	0	0.00	10	48.45	48.85	-10	1,674	-0.60%
2019/04/23	4	46.70	4	47.64	47.90	0	1,535	0.00%
2019/04/22	7	47.08	14	47.50	48.00	-7	1,362	-0.51%
2019/04/19	2	44.50	5	43.78	44.40	-3	1,110	-0.27%
2019/04/17	0	0.00	1	42.25	42.55	-1	945	-0.11%
2019/04/16	0	0.00	1	41.50	41.75	-1	908	-0.11%
2019/04/12	1	41.00	0	0.00	40.90	1	884	0.11%
2019/04/11	0	0.00	1	41.95	42.00	-1	870	-0.11%
2019/04/10	1	42.60	0	0.00	42.65	1	859	0.12%
2019/04/09	0	0.00	1	42.85	43.30	-1	843	-0.12%
2019/04/08	1	43.20	23.1	43.10	43.70	-22.1	805	-2.75%
2019/04/01	2	39.73	0	0.00	40.40	2	702	0.28%
2019/03/29	1	39.85	1	39.90	39.85	0	683	0.00%
2019/03/26	1	39.30	0	0.00	39.30	1	671	0.15%
2019/03/22	0	0.00	3	40.75	40.15	-3	672	-0.45%
2019/03/21	1	39.90	2	40.10	39.95	-1	665	-0.15%
2019/03/19	4	39.36	1	39.75	39.30	3	642	0.47%
2019/03/18	0	0.00	1	41.25	41.25	-1	597	-0.17%
2019/03/14	1	41.65	0	0.00	41.60	1	604	0.17%
2019/03/13	0	0.00	2	42.10	42.00	-2	628	-0.32%
2019/03/07	0	0.00	40	42.68	42.50	-40	800	-4.99%
2019/02/20	1	42.90	0	0.00	42.90	1	858	0.12%
2019/02/19	3	43.88	0	46.75	43.80	3	851	0.35%
2019/02/15	0	0.00	1	42.30	42.45	-1	861	-0.12%
2019/02/13	0	0.00	16	42.84	43.80	-16	854	-1.87%
2019/01/29	1	40.85	66	40.80	40.85	-65	886	-7.33%
2019/01/28	2	41.20	23	41.25	41.35	-21	888	-2.36%
2019/01/24	5	42.58	10	42.58	42.00	-5	904	-0.55%
2019/01/07	0	0.00	1	39.80	39.55	-1	1,022	-0.10%
2019/01/04	1	38.05	0	0.00	38.60	1	1,044	0.10%
2019/01/02	0	39.50	0	0.00	39.50	0	1,109	0.00%
2018/12/27	20	40.25	0	0.00	39.85	20	1,154	1.73%
2018/12/24	0	0.00	1	39.25	40.10	-1	1,162	-0.09%
2018/12/21	3	39.43	0	0.00	39.75	3	1,168	0.26%
2018/12/19	22	40.00	1	40.15	39.85	21	1,178	1.78%
2018/12/17	1	40.50	0	0.00	40.50	1	1,190	0.08%
2018/12/11	5	41.55	0	0.00	40.70	5	1,218	0.41%
2018/12/10	22	41.75	0	0.00	41.15	22	1,233	1.78%
2018/12/07	0	0.00	8	43.80	43.40	-8	1,227	-0.65%
2018/12/06	10	42.74	4	43.70	42.40	6	1,226	0.49%
2018/12/05	3	43.77	4	44.60	45.55	-1	1,205	-0.08%
2018/12/04	11	44.72	9	44.91	45.30	2	1,179	0.17%
2018/11/30	0	0.00	2	42.00	39.80	-2	1,130	-0.18%
2018/11/28	1	41.00	0	0.00	41.40	1	1,169	0.09%
2018/11/23	0	0.00	3	40.40	40.25	-3	1,159	-0.26%
2018/11/21	0	0.00	35	40.84	41.00	-35	1,188	-2.94%
2018/11/19	1	39.65	0	0.00	40.45	1	1,178	0.08%
2018/11/14	0	0.00	10	39.05	38.95	-10	1,211	-0.83%
2018/11/09	0	0.00	3	36.35	36.55	-3	1,241	-0.24%
2018/11/08	0	0.00	5	37.67	37.10	-5	1,250	-0.40%
2018/11/06	0	0.00	3	38.80	38.15	-3	1,302	-0.23%
2018/11/05	1	38.50	0	0.00	38.70	1	1,332	0.08%
2018/11/02	1	38.45	1	38.90	38.55	0	1,348	0.00%
2018/10/30	1	36.45	0	0.00	36.20	1	1,394	0.07%
2018/10/26	3	35.00	2	34.80	35.15	1	1,542	0.06%
2018/10/18	4	40.70	0	0.00	40.05	4	1,531	0.26%
2018/10/17	2	40.40	0	0.00	40.40	2	1,589	0.13%
2018/10/16	3	39.80	7	41.01	40.35	-4	1,632	-0.25%
2018/10/15	4	40.33	0	0.00	40.00	4	1,659	0.24%
2018/10/11	0	0.00	1	42.40	41.00	-1	1,666	-0.06%
2018/10/09	0	0.00	1	45.70	45.55	-1	1,626	-0.06%
2018/09/27	3	49.53	0	0.00	49.30	3	1,785	0.17%
2018/09/25	1	50.40	0	0.00	50.30	1	1,804	0.06%
2018/09/21	0	0.00	5	50.50	50.30	-5	1,840	-0.27%
2018/09/20	0	0.00	4	50.50	50.10	-4	1,840	-0.22%
2018/09/17	0	0.00	1	51.00	50.90	-1	1,862	-0.05%
2018/09/10	4	48.78	2	49.00	48.30	2	1,893	0.11%
2018/09/07	4	50.34	0	0.00	49.75	4	1,896	0.21%
2018/09/06	9	51.64	2	51.55	51.60	7	1,895	0.37%
2018/09/05	5	53.52	10	53.21	52.80	-5	1,924	-0.26%
2018/09/03	5	51.30	0	0.00	50.90	5	1,918	0.26%
2018/08/30	0	0.00	1	52.50	52.30	-1	1,930	-0.05%
2018/08/29	5	52.40	0	0.00	52.70	5	1,955	0.26%
2018/08/28	0	0.00	6	53.02	52.40	-6	1,960	-0.31%
2018/08/23	2	50.25	2	50.50	50.30	0	2,111	0.00%
2018/08/22	1	48.85	0	0.00	49.55	1	2,140	0.05%
2018/08/21	7	48.98	6	48.88	48.55	1	2,138	0.05%
2018/08/20	2	49.05	0	0.00	48.80	2	2,126	0.09%
2018/08/17	5	51.48	1	50.80	50.70	4	2,104	0.19%
2018/08/16	4	51.60	16	51.82	51.60	-12	2,100	-0.57%
2018/08/14	5	51.26	1	51.50	51.60	4	2,076	0.19%
2018/08/13	29	51.06	1	51.30	51.80	28	2,072	1.35%
2018/08/10	5	55.08	66	54.97	54.70	-61	2,012	-3.03%
2018/08/09	1	56.30	1	56.40	56.00	0	2,019	0.00%
2018/08/08	11	57.53	3	57.57	57.20	8	2,066	0.39%
2018/08/07	3	57.87	9	57.86	57.70	-6	2,073	-0.29%
2018/08/06	1	56.90	0	0.00	57.40	1	2,111	0.05%
2018/08/03	11	57.08	0	0.00	57.40	11	2,102	0.52%
2018/08/02	1	55.70	1	56.30	56.30	0	2,038	0.00%
2018/08/01	1	54.00	0	0.00	54.00	1	2,026	0.05%
2018/07/31	1	54.00	3	53.90	54.00	-2	2,208	-0.09%
2018/07/25	1	53.40	12	54.18	54.20	-11	2,250	-0.49%
2018/07/24	1	52.10	4	53.40	53.90	-3	2,240	-0.13%
2018/07/23	15	51.48	0	0.00	50.40	15	2,185	0.69%
2018/07/20	1	53.50	0	0.00	53.20	1	2,146	0.05%
2018/07/19	1	55.40	13	55.18	54.80	-12	2,117	-0.57%
2018/07/18	10	56.90	0	0.00	56.40	10	2,110	0.47%
2018/07/17	1	57.10	0	0.00	57.00	1	2,106	0.05%
2018/07/12	11	58.20	0	0.00	58.10	11	2,125	0.52%
2018/07/11	40	58.42	0	0.00	58.10	40	2,141	1.87%
2018/07/10	16	65.68	10	66.00	65.70	6	2,084	0.29%
2018/07/06	13	65.48	0	0.00	65.10	13	2,045	0.64%
2018/07/05	23	66.36	0	0.00	66.40	23	2,076	1.11%
2018/07/03	26	67.14	3	67.20	67.00	23	2,086	1.10%
2018/07/02	3	68.00	2	68.10	67.80	1	2,078	0.05%
2018/06/28	0	0.00	1	65.40	65.00	-1	2,041	-0.05%
2018/06/26	10	64.50	0	0.00	64.40	10	2,065	0.48%
2018/06/25	2	66.50	0	0.00	66.30	2	2,051	0.10%
2018/06/22	1	66.80	0	0.00	66.50	1	2,073	0.05%
2018/06/21	0	0.00	2	67.60	67.30	-2	2,105	-0.09%
2018/06/19	71	67.60	1	67.10	67.00	70	2,121	3.30%
2018/06/15	30	67.92	0	0.00	67.90	30	2,125	1.41%
2018/06/14	2	68.50	96	68.83	68.10	-94	2,117	-4.44%
2018/06/13	15	67.33	2	69.15	68.50	13	2,106	0.62%
2018/06/12	3	68.53	1	67.60	67.90	2	2,091	0.10%
2018/06/11	1	66.20	0	0.00	66.20	1	2,060	0.05%
2018/06/08	4	67.10	0	0.00	66.80	4	2,083	0.19%
2018/06/07	41	67.07	1	67.10	67.00	40	2,145	1.86%
2018/06/06	1	68.00	58	67.99	67.30	-57	2,158	-2.64%
2018/06/05	5	67.00	0	0.00	66.90	5	2,167	0.23%
2018/06/04	0	0.00	1	67.70	67.10	-1	2,268	-0.04%
2018/06/01	5	66.70	1	67.00	66.60	4	2,258	0.18%
2018/05/31	12	67.81	2	68.30	67.60	10	2,237	0.45%
2018/05/30	0	0.00	6	63.40	64.90	-6	2,110	-0.28%
2018/05/29	33	63.90	6	63.60	63.50	27	2,079	1.30%
2018/05/28	0	0.00	5	64.40	64.10	-5	2,081	-0.24%
2018/05/25	4	63.88	0	0.00	63.80	4	2,088	0.19%
2018/05/21	0	0.00	15	62.85	63.10	-15	2,142	-0.70%
2018/05/18	17	61.71	18	61.69	61.80	-1	2,143	-0.05%
2018/05/17	1	62.70	0	0.00	62.60	1	2,160	0.05%
2018/05/16	0	0.00	16	62.47	63.20	-16	2,142	-0.75%
2018/05/15	0	0.00	1	61.20	60.80	-1	2,111	-0.05%
2018/05/14	16	60.80	1	61.40	60.70	15	2,178	0.69%
2018/05/11	0	0.00	26	63.84	63.20	-26	2,124	-1.22%
2018/05/10	2	63.55	10	63.90	63.60	-8	2,118	-0.38%
2018/05/09	41	63.00	9	62.98	63.10	32	2,113	1.51%
2018/05/08	93	64.42	0	0.00	63.90	93	2,070	4.49%
2018/05/07	0	0.00	1	70.30	70.20	-1	1,905	-0.05%
2018/05/03	17	71.32	1	71.70	71.10	16	1,991	0.80%
2018/05/02	0	0.00	13	72.33	72.60	-13	2,011	-0.65%
2018/04/30	26	71.38	1	71.70	71.90	25	2,020	1.24%
2018/04/26	38	71.69	11	72.60	70.70	27	2,129	1.27%
2018/04/25	6	71.60	0	0.00	72.40	6	2,195	0.27%
2018/04/24	10	71.70	1	72.10	71.90	9	2,237	0.40%
2018/04/23	1	73.30	0	0.00	73.30	1	2,252	0.04%
2018/04/20	1	73.70	0	0.00	74.00	1	2,266	0.04%
2018/04/19	1	74.10	1	74.50	74.10	0	2,265	0.00%
2018/04/17	15	74.59	1	74.00	73.90	14	2,270	0.62%
2018/04/16	2	75.60	0	0.00	75.50	2	2,289	0.09%
2018/04/13	3	76.33	0	0.00	76.40	3	2,310	0.13%
2018/04/12	2	76.60	0	0.00	76.60	2	2,323	0.09%
2018/04/11	11	76.78	20	76.40	76.30	-9	2,342	-0.38%
2018/04/10	1	75.70	0	0.00	75.60	1	2,310	0.04%
2018/04/09	0	0.00	5	75.82	75.60	-5	2,367	-0.21%
2018/04/03	1	74.70	0	0.00	75.00	1	2,385	0.04%
2018/03/31	12	75.42	0	0.00	75.60	12	2,438	0.49%
2018/03/30	0	0.00	1	75.70	75.50	-1	2,481	-0.04%
2018/03/21	0	0.00	2	74.95	74.70	-2	2,787	-0.07%
2018/03/15	1	75.40	0	0.00	75.20	1	2,803	0.04%
2018/03/13	0	0.00	20	74.80	76.00	-20	2,840	-0.70%
2018/03/12	0	0.00	6	74.08	73.80	-6	2,810	-0.21%
2018/03/09	0	0.00	3	74.60	74.50	-3	2,819	-0.11%
2018/03/08	3	74.30	12	74.50	74.20	-9	2,856	-0.32%
2018/03/07	1	71.70	0	0.00	71.60	1	2,779	0.04%
2018/03/02	0	0.00	4	73.10	72.90	-4	2,971	-0.13%
2018/03/01	11	72.98	0	0.00	73.40	11	3,014	0.36%
2018/02/27	20	73.80	10	74.20	73.50	10	3,035	0.33%
2018/02/26	1	73.40	1	73.40	73.40	0	3,036	0.00%
2018/02/23	10	73.30	10	74.10	73.10	0	3,096	0.00%
2018/02/22	10	73.40	0	0.00	73.50	10	3,250	0.31%
2018/02/12	0	0.00	3	71.47	71.60	-3	3,240	-0.09%
2018/02/07	1	70.10	6	70.08	69.90	-5	3,267	-0.15%
2018/02/06	11	68.24	9	68.33	68.00	2	3,273	0.06%
2018/02/05	7	70.50	7	71.20	71.20	0	3,284	0.00%
2018/02/02	3	72.10	4	72.27	72.20	-1	3,343	-0.03%
2018/02/01	1	72.50	0	0.00	72.50	1	3,531	0.03%
2018/01/31	1	72.10	0	0.00	71.90	1	3,586	0.03%
2018/01/30	1	72.40	0	0.00	72.00	1	3,650	0.03%
2018/01/29	16	72.13	1	72.20	72.50	15	3,649	0.41%
2018/01/26	0	0.00	1	75.40	75.30	-1	3,578	-0.03%
2018/01/25	1	76.10	5	75.82	75.30	-4	3,604	-0.11%
2018/01/24	2	75.70	0	0.00	75.80	2	3,639	0.05%
2018/01/23	0	0.00	1	75.30	75.30	-1	3,651	-0.03%
2018/01/22	0	0.00	3	75.93	75.90	-3	3,656	-0.08%
2018/01/19	1	74.80	3	74.87	74.90	-2	3,738	-0.05%
2018/01/18	2	73.45	0	0.00	73.20	2	3,715	0.05%
2018/01/17	1	72.00	0	0.00	72.50	1	3,712	0.03%
2018/01/16	2	72.40	0	0.00	72.50	2	3,721	0.05%
2018/01/12	3	72.53	0	0.00	72.50	3	3,800	0.08%
2018/01/09	9	73.48	5	73.20	73.20	4	4,239	0.09%
2018/01/05	3	73.70	0	0.00	73.60	3	4,330	0.07%