威剛 (3260)-元大-佳里券商分點個股進出

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
90.6
漲跌
▼0.8
漲幅
-0.88%
成交量
3,911張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30(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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/09/27	6.1	92.09	4.7	91.66	90.60	1.4	4,229	0.03%
2024/09/26	5.4	92.93	6	92.55	91.40	-0.7	4,237	-0.02%
2024/09/25	2	89.80	0.1	90.00	89.60	1.9	4,179	0.05%
2024/09/24	0	0.00	1	89.20	89.10	-1	4,247	-0.02%
2024/09/23	1	89.00	4	89.00	89.00	-3	4,424	-0.07%
2024/09/20	0	88.80	2	89.00	89.00	-2	4,479	-0.04%
2024/09/19	0.6	88.62	0	88.60	88.70	0.6	4,525	0.01%
2024/09/18	6	89.20	2	88.10	88.60	4	4,571	0.09%
2024/09/13	0	0.00	3	87.70	88.10	-3	4,644	-0.06%
2024/09/12	0	0.00	1	87.20	87.90	-1	4,746	-0.02%
2024/09/11	1	86.00	1	85.90	85.80	0	4,807	0.00%
2024/09/10	1.2	87.60	1	86.10	86.10	0.2	4,886	0.00%
2024/09/09	1	87.10	1	88.20	88.40	0	4,944	0.00%
2024/09/06	1	89.00	0	0.00	89.00	1	5,119	0.02%
2024/09/05	1	89.00	4	88.40	87.80	-3	5,216	-0.06%
2024/09/04	0.4	88.90	4	88.60	88.60	-3.7	5,318	-0.07%
2024/09/03	0.5	93.10	0	0.00	92.10	0.5	5,392	0.01%
2024/09/02	4.5	93.33	0	0.00	93.20	4.5	5,480	0.08%
2024/08/30	2	94.90	0	0.00	94.60	2	5,502	0.04%
2024/08/29	2	94.15	1	94.10	94.50	1	5,801	0.02%
2024/08/28	7	95.31	0	0.00	95.00	7	6,013	0.12%
2024/08/27	6	96.25	1	96.70	96.00	5	6,080	0.08%
2024/08/26	2	97.65	1.1	98.26	96.10	0.9	6,178	0.01%
2024/08/23	2	93.30	0	0.00	94.20	2	6,342	0.03%
2024/08/21	0	95.30	0	0.00	94.90	0	6,492	0.00%
2024/08/20	5	96.24	3	96.50	95.30	2	6,619	0.03%
2024/08/19	1	97.00	0	97.20	97.20	1	6,687	0.01%
2024/08/16	1.2	97.49	9.2	97.16	96.50	-8	6,813	-0.12%
2024/08/15	5	96.74	10.1	95.90	95.50	-5.1	6,952	-0.07%
2024/08/14	7.2	95.56	0.2	96.00	94.70	7	6,964	0.10%
2024/08/13	1.2	94.43	3	93.07	94.80	-1.8	7,002	-0.03%
2024/08/09	12	94.05	3	95.40	93.10	9	7,098	0.13%
2024/08/08	0	0.00	1	88.90	88.20	-1	7,124	-0.01%
2024/08/06	0	0.00	3	83.27	84.30	-3	8,055	-0.04%
2024/08/02	1	94.00	0	0.00	91.90	1	8,951	0.01%
2024/08/01	0	0.00	1	95.20	94.60	-1	9,714	-0.01%
2024/07/31	0	0.00	2	93.50	93.30	-2	10,100	-0.02%
2024/07/30	1	93.00	0	0.00	92.90	1	10,218	0.01%
2024/07/29	1	92.00	0	0.00	91.80	1	10,229	0.01%
2024/07/26	2	91.90	0	0.00	92.30	2	10,245	0.02%
2024/07/23	1	95.40	1	95.40	95.40	0	10,241	0.00%
2024/07/22	1	96.00	0	0.00	94.50	1	10,269	0.01%
2024/07/19	1	97.50	0	0.00	97.00	1	10,272	0.01%
2024/07/18	0.1	99.00	0	0.00	100.00	0.1	10,367	0.00%
2024/07/17	6.7	101.37	2	100.25	100.50	4.7	10,368	0.05%
2024/07/16	2	101.25	5	100.06	101.50	-3	10,450	-0.03%
2024/07/15	4	99.83	0.1	99.70	99.30	3.9	10,674	0.04%
2024/07/12	2	101.75	0	0.00	102.00	2	10,671	0.02%
2024/07/11	3	102.83	10	102.50	101.50	-7	10,859	-0.06%
2024/07/10	0	0.00	1	105.00	104.00	-1	11,217	-0.01%
2024/07/09	10	105.55	2	104.75	104.50	8	11,520	0.07%
2024/07/08	10.2	111.00	0.1	111.50	110.00	10.1	11,807	0.09%
2024/07/05	1	110.50	0	0.00	110.00	1	12,222	0.01%
2024/07/04	1.1	111.50	0.5	111.50	110.50	0.6	13,146	0.00%
2024/07/03	2	111.75	2	111.75	111.50	0	13,317	0.00%
2024/07/02	1	110.00	0	0.00	109.00	1	13,291	0.01%
2024/07/01	0.5	110.00	2	109.75	109.50	-1.5	13,273	-0.01%
2024/06/28	1	108.00	1	109.50	108.00	0	13,321	0.00%
2024/06/27	3	105.00	7	108.64	108.00	-4	13,359	-0.03%
2024/06/26	0	0.00	1	110.00	108.50	-1	13,236	-0.01%
2024/06/25	0.1	110.00	1	109.50	110.00	-0.9	13,272	-0.01%
2024/06/24	1	111.00	0	0.00	110.00	1	13,259	0.01%
2024/06/21	3	112.17	3.1	112.52	112.50	-0.1	13,285	0.00%
2024/06/20	0	0.00	15.1	114.36	114.00	-15.1	13,302	-0.11%
2024/06/19	5	112.70	1	112.50	112.50	4	13,373	0.03%
2024/06/18	1.1	112.05	7	112.86	113.50	-6	13,604	-0.04%
2024/06/17	5	111.30	4	111.00	111.00	1	13,570	0.01%
2024/06/14	3	114.33	5	114.10	113.50	-2	13,509	-0.01%
2024/06/13	10	113.55	7.1	113.49	113.50	2.9	13,446	0.02%
2024/06/12	2	109.25	3	109.17	111.50	-1	13,299	-0.01%
2024/06/11	9	107.89	2	108.50	107.50	7	13,213	0.05%
2024/06/07	0	0.00	3	110.00	109.50	-3	13,154	-0.02%
2024/06/06	2	112.50	4	111.50	110.00	-2	13,061	-0.02%
2024/06/05	0	0.00	1	112.50	112.00	-1	13,021	-0.01%
2024/06/04	16	113.68	2.9	111.15	110.50	13.2	13,062	0.10%
2024/06/03	8	115.75	12	115.92	117.00	-4	12,871	-0.03%
2024/05/31	1.2	113.23	0	0.00	114.00	1.2	12,663	0.01%
2024/05/30	18.4	113.68	6	114.58	113.50	12.4	12,702	0.10%
2024/05/29	5	113.20	16.1	115.12	115.50	-11.1	12,629	-0.09%
2024/05/28	4	112.13	2	112.50	111.50	2	12,398	0.02%
2024/05/27	3	113.17	2	113.50	113.50	1	12,396	0.01%
2024/05/24	3	111.67	4	112.75	113.00	-1	12,464	-0.01%
2024/05/23	1	110.50	6	111.50	110.00	-5	12,416	-0.04%
2024/05/22	5	112.30	1	112.50	113.00	4	12,483	0.03%
2024/05/21	4	111.50	14	111.11	112.00	-10	12,427	-0.08%
2024/05/20	5	108.00	1	109.50	108.00	4	12,395	0.03%
2024/05/17	8	109.13	3	110.33	108.00	5	12,523	0.04%
2024/05/16	2	109.75	3	109.67	110.00	-1	12,642	-0.01%
2024/05/15	7	108.71	0	0.00	108.50	7	12,583	0.06%
2024/05/14	1	106.00	3	108.00	107.50	-2	12,564	-0.02%
2024/05/13	20.2	110.87	7	110.00	107.50	13.2	12,424	0.11%
2024/05/10	3	118.17	14.6	116.97	118.00	-11.6	11,870	-0.10%
2024/05/09	23.8	116.44	17	117.03	113.50	6.8	11,440	0.06%
2024/05/08	3	119.47	12.1	118.01	120.00	-9.1	10,904	-0.08%
2024/05/07	23	115.43	32.4	116.39	114.50	-9.4	10,440	-0.09%
2024/05/06	5	108.80	13	109.50	109.00	-8	9,661	-0.08%
2024/05/03	1	104.00	1	104.00	104.00	0	9,301	0.00%
2024/05/02	11	100.61	2	100.50	101.00	9	9,229	0.10%
2024/04/29	0	0.00	9	100.44	101.00	-9	9,534	-0.09%
2024/04/26	11	99.40	1	99.70	99.10	10	9,577	0.10%
2024/04/25	4	99.05	3	99.30	98.70	1	9,568	0.01%
2024/04/24	4	97.98	5.5	98.11	99.50	-1.5	9,605	-0.02%
2024/04/23	1	93.70	1	95.20	94.50	0	9,533	0.00%
2024/04/22	2	93.80	0	0.00	93.10	2	9,519	0.02%
2024/04/19	8.5	96.06	2	96.30	96.20	6.5	9,553	0.07%
2024/04/18	0	0.00	1	101.50	102.50	-1	9,358	-0.01%
2024/04/17	3	104.67	4.1	104.50	103.50	-1.1	9,265	-0.01%
2024/04/16	27	108.24	9	105.56	104.00	18	9,086	0.20%
2024/04/15	4.1	112.37	12.2	113.28	115.50	-8.2	8,768	-0.09%
2024/04/12	14.1	113.43	14	113.07	113.00	0.1	8,612	0.00%
2024/04/11	11.3	109.75	25	109.16	108.50	-13.7	8,205	-0.17%
2024/04/10	14	111.39	29.7	107.55	113.00	-15.7	7,874	-0.20%
2024/04/09	10	101.30	20.5	103.16	103.00	-10.5	7,133	-0.15%
2024/04/03	4	98.85	5	99.72	100.00	-1	7,454	-0.01%
2024/04/02	29.2	100.18	1	102.50	99.90	28.2	7,596	0.37%
2024/04/01	0	0.00	6.1	100.15	100.50	-6.1	7,633	-0.08%
2024/03/29	3	98.87	0	0.00	98.70	3	7,545	0.04%
2024/03/28	1	99.00	8	99.73	98.80	-7	7,521	-0.09%
2024/03/27	10.1	98.40	8	98.79	98.80	2.1	7,648	0.03%
2024/03/26	11	98.11	9	98.18	96.90	2	7,691	0.03%
2024/03/25	2	98.40	3	98.40	98.30	-1	7,665	-0.01%
2024/03/22	7.1	99.35	3.4	99.38	98.70	3.7	7,688	0.05%
2024/03/21	4.1	99.50	10	99.88	100.50	-5.9	7,607	-0.08%
2024/03/20	5	97.36	0	0.00	96.00	5	7,517	0.07%
2024/03/19	2	96.25	3	96.67	96.90	-1	7,570	-0.01%
2024/03/18	0	0.00	1	96.30	96.20	-1	7,683	-0.01%
2024/03/13	3	96.47	1	98.90	95.70	2	8,232	0.02%
2024/03/11	0	0.00	5	96.76	97.20	-5	8,539	-0.06%
2024/03/08	8	93.94	4	93.80	94.20	4	8,601	0.05%
2024/03/07	5	97.90	5.2	98.53	96.20	-0.2	8,690	0.00%
2024/03/06	4	97.25	2	97.25	97.10	2	8,643	0.02%
2024/03/05	1	97.01	3	98.50	97.40	-2	8,800	-0.02%
2024/03/04	4	99.90	5.5	100.45	99.50	-1.5	8,784	-0.02%
2024/03/01	3	99.37	0	0.00	99.20	3	8,773	0.03%
2024/02/29	1	99.00	0.1	99.90	100.00	1	8,862	0.01%
2024/02/27	5	100.00	4	101.13	98.50	1	8,902	0.01%
2024/02/26	5	98.46	0	0.00	98.00	5	8,918	0.06%
2024/02/23	2	101.25	1	101.00	100.00	1	8,893	0.01%
2024/02/22	0	0.00	1	100.00	101.00	-1	8,812	-0.01%
2024/02/21	3	101.00	1.6	100.49	100.00	1.4	8,855	0.02%
2024/02/20	9	100.21	3	99.57	99.80	6	8,902	0.07%
2024/02/19	4	99.40	6	99.22	99.90	-2	8,840	-0.02%
2024/02/16	3.3	96.91	0	0.00	97.30	3.3	8,830	0.04%
2024/02/15	0.6	97.25	0	0.00	97.40	0.6	8,904	0.01%
2024/02/05	1.7	95.14	1	95.00	95.10	0.7	9,083	0.01%
2024/02/02	3	96.27	3	96.00	96.00	0	9,175	0.00%
2024/02/01	0	0.00	2	96.00	96.00	-2	9,408	-0.02%
2024/01/31	0	0.00	2.1	96.25	95.90	-2.1	9,593	-0.02%
2024/01/29	0	0.00	2	96.20	96.80	-2	10,000	-0.02%
2024/01/26	2	94.60	2.5	95.45	94.50	-0.5	10,159	0.00%
2024/01/25	2	96.15	3	95.87	95.60	-1	10,400	-0.01%
2024/01/24	28	98.22	28	97.86	96.60	0	10,545	0.00%
2024/01/23	3	95.70	2	96.25	96.20	1	10,454	0.01%
2024/01/22	1	94.60	0	0.00	95.30	1	10,605	0.01%
2024/01/18	0	91.60	0	0.00	93.00	0	10,885	0.00%
2024/01/17	2.6	95.40	0	0.00	93.70	2.6	11,043	0.02%
2024/01/15	4	96.25	2	97.80	98.00	2	11,588	0.02%
2024/01/11	0	0.00	3	95.67	95.60	-3	12,242	-0.02%
2024/01/10	0	0.00	2	95.20	96.20	-2	12,853	-0.02%
2024/01/09	3	96.23	1	95.90	95.30	2	13,309	0.02%
2024/01/08	3	97.00	0.1	98.80	98.20	2.9	13,343	0.02%
2024/01/05	1	98.00	1	98.10	97.00	0	13,567	0.00%
2024/01/04	2.2	96.78	2	97.40	96.70	0.2	13,662	0.00%
2024/01/03	5	97.66	0	0.00	98.30	5	13,720	0.04%
2024/01/02	4.3	101.23	0	0.00	100.50	4.3	13,730	0.03%
2023/12/29	22	107.07	21.1	104.88	103.00	0.9	13,802	0.01%
2023/12/28	1.1	103.50	4	104.87	105.50	-2.9	13,716	-0.02%
2023/12/27	2	103.75	5	103.40	104.50	-3	14,145	-0.02%
2023/12/26	0	0.00	1	102.00	101.50	-1	14,086	-0.01%
2023/12/25	1	100.00	1	102.00	100.00	0	14,196	0.00%
2023/12/22	4	102.50	3	103.00	101.00	1	14,205	0.01%
2023/12/21	2	100.75	3	99.43	100.50	-1	14,047	-0.01%
2023/12/20	3	99.57	0	0.00	99.40	3	14,006	0.02%
2023/12/19	3	100.00	3	99.80	100.00	0	14,001	0.00%
2023/12/18	3	102.00	5	103.40	102.50	-2	14,002	-0.01%
2023/12/15	11	104.63	6	104.17	102.00	5	14,102	0.04%
2023/12/14	2	103.25	1.1	103.50	103.00	1	13,983	0.01%
2023/12/13	6	104.50	6	102.75	102.50	0	13,988	0.00%
2023/12/12	5	106.10	5	105.40	104.00	0	14,226	0.00%
2023/12/11	9	104.94	4	104.25	104.50	5	14,214	0.04%
2023/12/08	9	103.78	6.1	104.08	104.00	3	14,283	0.02%
2023/12/07	6.1	104.06	5	101.20	100.50	1.1	14,549	0.01%
2023/12/06	3.1	100.39	2	100.45	102.50	1.1	14,518	0.01%
2023/12/05	3	98.73	0	0.00	98.30	3	14,444	0.02%
2023/12/04	3	102.00	3.2	102.69	101.00	-0.2	14,573	0.00%
2023/12/01	6	99.03	15.1	99.14	99.60	-9.1	14,420	-0.06%
2023/11/30	14.1	100.68	6.1	101.08	100.00	8	14,419	0.06%
2023/11/29	0	0.00	13	98.33	98.90	-13	14,336	-0.09%
2023/11/28	0	0.00	0.2	96.00	96.70	-0.2	14,478	0.00%
2023/11/27	8.2	95.08	8	94.49	94.10	0.2	14,801	0.00%
2023/11/24	5	96.74	1	96.90	96.30	4	14,833	0.03%
2023/11/22	3.1	98.10	3	98.10	98.20	0.1	14,586	0.00%
2023/11/21	4	99.60	4	99.23	98.90	0	14,530	0.00%
2023/11/20	2	98.35	6.1	99.56	99.10	-4.1	14,495	-0.03%
2023/11/17	5.1	98.13	1	99.00	97.70	4.1	14,378	0.03%
2023/11/16	2	102.00	4.1	100.98	99.80	-2.1	14,182	-0.01%
2023/11/15	11	104.68	3	105.00	102.00	8	14,044	0.06%
2023/11/14	0.1	105.00	0	0.00	105.00	0.1	13,852	0.00%
2023/11/13	1	105.50	6.3	105.39	105.00	-5.3	13,780	-0.04%
2023/11/10	2.1	103.21	8	102.69	101.50	-6	13,533	-0.04%
2023/11/09	6	101.25	2	100.00	101.00	4	13,446	0.03%
2023/11/08	2.2	104.18	3	103.50	103.00	-0.8	13,263	-0.01%
2023/11/07	0	0.00	3	104.15	105.00	-3	13,107	-0.02%
2023/11/06	4	101.75	3	101.50	101.50	1	12,926	0.01%
2023/11/03	7	99.63	2.2	98.75	100.50	4.8	12,866	0.04%
2023/11/02	7	100.06	7	99.70	99.30	0	12,685	0.00%
2023/11/01	0	0.00	1	99.40	96.20	-1	12,404	-0.01%
2023/10/31	7	98.50	8	99.26	97.40	-1	12,230	-0.01%
2023/10/30	3	97.53	8	97.61	98.50	-5	12,040	-0.04%
2023/10/27	7	95.58	1	94.40	94.10	6	11,889	0.05%
2023/10/26	5	99.34	7	98.79	97.50	-2	11,731	-0.02%
2023/10/25	2	99.75	13	99.62	99.10	-11	11,706	-0.09%
2023/10/24	12.1	102.02	5	101.20	101.50	7.1	11,574	0.06%
2023/10/23	9	105.44	5	104.90	106.00	4	11,171	0.04%
2023/10/20	24	104.02	21.1	103.15	105.00	2.9	10,962	0.03%
2023/10/19	18	105.06	25.2	104.33	104.00	-7.2	10,690	-0.07%
2023/10/18	32	100.33	30.5	101.23	101.50	1.5	10,203	0.01%
2023/10/17	12	99.71	23	100.39	100.00	-11	9,629	-0.11%
2023/10/16	3.1	96.35	3.2	95.94	96.10	-0.1	9,184	0.00%
2023/10/13	12	96.61	30.9	96.14	96.70	-18.9	9,084	-0.21%
2023/10/12	12	92.92	10	93.45	93.60	2	8,735	0.02%
2023/10/11	14.2	93.53	14	92.56	92.20	0.2	8,644	0.00%
2023/10/06	4.2	93.91	11	93.42	93.00	-6.8	8,530	-0.08%
2023/10/05	7	92.31	11	91.55	91.00	-4	8,348	-0.05%
2023/10/04	20	93.70	10.2	92.66	92.50	9.8	8,233	0.12%
2023/10/03	15.1	92.67	24.4	93.60	92.90	-9.4	7,895	-0.12%
2023/10/02	6	87.18	7.5	87.89	88.40	-1.5	7,471	-0.02%
2023/09/28	3.1	84.77	2.2	84.89	84.50	0.9	7,488	0.01%
2023/09/27	3	86.20	3	85.90	87.20	0	7,596	0.00%
2023/09/26	2	87.40	3	87.67	86.20	-1	7,780	-0.01%
2023/09/25	2	88.70	2	89.50	88.70	0	7,815	0.00%
2023/09/22	2	87.59	3	88.50	89.30	-1	7,994	-0.01%
2023/09/21	2	86.90	2.5	87.08	87.60	-0.5	8,294	-0.01%
2023/09/20	6	88.18	1	89.10	87.20	5	8,502	0.06%
2023/09/19	1	91.20	1	90.60	90.30	0	8,469	0.00%
2023/09/18	4	92.25	5	91.90	91.40	-1	8,485	-0.01%
2023/09/15	6.6	92.92	5.6	93.07	93.40	1	8,464	0.01%
2023/09/14	5.1	91.38	5	91.56	90.80	0.1	8,253	0.00%
2023/09/13	2	89.40	2	89.50	90.70	0	8,356	0.00%
2023/09/12	6	90.13	3	91.23	90.40	3	8,732	0.03%
2023/09/11	6	89.32	10	89.35	88.60	-4	8,394	-0.05%
2023/09/08	5	87.46	0	0.00	86.90	5	8,411	0.06%
2023/09/07	4	88.38	10	88.77	88.80	-6	8,471	-0.07%
2023/09/06	8	87.49	8	87.10	86.80	0	8,412	0.00%
2023/09/05	3	86.63	3	87.63	87.40	0	8,433	0.00%
2023/09/04	4	87.28	3	86.90	86.00	1	8,399	0.01%
2023/09/01	7	87.89	14	88.56	87.90	-7	8,392	-0.08%
2023/08/31	26	86.83	27	87.18	86.80	-1	8,249	-0.01%
2023/08/30	3	81.20	10	81.99	83.80	-7	7,899	-0.09%
2023/08/29	1	77.80	0	0.00	77.60	1	7,849	0.01%
2023/08/28	1	76.00	1	76.20	75.90	0	8,208	0.00%
2023/08/24	1	80.10	1	81.20	79.50	0	8,995	0.00%
2023/08/23	1	78.10	0	0.00	78.50	1	9,032	0.01%
2023/08/22	0	76.80	0	0.00	77.60	0	9,032	0.00%
2023/08/21	0	0.00	1	76.80	76.70	-1	9,034	-0.01%
2023/08/18	3	76.13	3	77.70	76.00	0	9,059	0.00%
2023/08/17	1	73.50	1	75.70	78.00	0	9,043	0.00%
2023/08/16	0	0.00	1	75.10	74.80	-1	8,996	-0.01%
2023/08/14	0	0.00	2	72.70	74.30	-2	9,116	-0.02%
2023/08/11	0	0.00	1	77.00	76.00	-1	9,085	-0.01%
2023/08/10	2	77.00	0	0.00	76.70	2	9,049	0.02%
2023/08/09	4	81.90	1	79.30	79.50	3	8,965	0.03%
2023/08/08	0	0.00	2	80.59	78.70	-2	8,826	-0.02%
2023/08/04	2	79.30	0	0.00	79.60	2	8,801	0.02%
2023/08/01	4	83.63	3	84.20	82.60	1	8,739	0.01%
2023/07/31	1	83.80	3	82.93	81.90	-2	8,707	-0.02%
2023/07/28	1	82.20	15	82.98	83.70	-14	8,634	-0.16%
2023/07/27	5	80.98	1	81.20	81.30	4	8,513	0.05%
2023/07/26	4	76.58	1	76.90	76.80	3	8,403	0.04%
2023/07/24	0	0.00	1	78.10	78.60	-1	8,446	-0.01%
2023/07/18	1	82.30	0	0.00	81.90	1	8,264	0.01%
2023/07/17	3	84.23	0	0.00	84.80	3	8,211	0.04%
2023/07/14	1	85.70	1	85.50	85.70	0	8,239	0.00%
2023/07/13	1	82.50	1.2	83.99	83.30	-0.2	8,238	0.00%
2023/07/12	1	81.50	0	0.00	81.60	1	8,206	0.01%
2023/07/11	4	82.28	1	82.00	82.20	3	8,166	0.04%
2023/07/10	0	0.00	6	82.10	81.80	-6	8,154	-0.07%
2023/07/07	9.2	83.89	1	84.90	83.30	8.2	8,179	0.10%
2023/07/06	5	88.06	1	87.60	87.40	4	8,163	0.05%
2023/07/05	38	93.03	37	90.68	90.40	1	8,074	0.01%
2023/07/04	10	91.36	14	91.79	92.90	-4	7,943	-0.05%
2023/07/03	9	88.50	10	89.57	89.70	-1	7,786	-0.01%
2023/06/30	18	89.27	11	88.98	89.00	7	7,981	0.09%
2023/06/29	15	91.29	21	92.02	92.30	-6	7,891	-0.08%
2023/06/28	13	89.63	12.5	89.61	88.20	0.5	7,529	0.01%
2023/06/27	0	0.00	3	83.81	86.40	-3	7,284	-0.04%
2023/06/26	0	87.30	2	87.50	86.90	-2	7,213	-0.03%
2023/06/21	8	90.70	1	90.00	90.60	7	7,206	0.10%
2023/06/20	4	91.79	5	90.90	90.40	-1	7,312	-0.01%
2023/06/19	8	92.76	17	92.72	92.50	-9	7,249	-0.12%
2023/06/16	40	91.18	46.2	91.00	92.10	-6.2	6,985	-0.09%
2023/06/15	11	88.43	9	88.49	87.80	2	6,376	0.03%
2023/06/14	4	89.03	16	88.22	89.40	-12	6,180	-0.19%
2023/06/13	6	86.97	4	88.03	86.00	2	5,947	0.03%
2023/06/12	0	0.00	4	85.80	85.50	-4	5,805	-0.07%
2023/06/09	0	83.20	1	82.90	84.00	-1	5,614	-0.02%
2023/06/08	1	84.60	1	84.70	84.30	0	5,533	0.00%
2023/06/07	1	83.50	8	83.19	84.00	-7	5,479	-0.13%
2023/06/06	6	81.65	2.8	82.20	81.80	3.2	5,393	0.06%
2023/06/05	4	85.23	0	0.00	84.20	4	5,280	0.08%
2023/06/02	8	85.61	6	85.85	85.60	2	5,212	0.04%
2023/06/01	15	85.75	1	88.50	85.60	14	5,141	0.27%
2023/05/31	4	87.63	24	88.00	89.30	-20	4,817	-0.42%
2023/05/30	2	81.10	7	80.86	81.20	-5	4,092	-0.12%
2023/05/29	4	79.55	1	78.73	79.90	3	3,973	0.07%
2023/05/26	1	77.10	0	0.00	77.00	1	3,866	0.03%
2023/05/25	9	76.77	0	0.00	76.70	9	3,864	0.23%
2023/05/24	3	77.00	1	76.40	76.70	2	3,852	0.05%
2023/05/23	4	76.80	2	76.15	76.80	2	3,852	0.05%
2023/05/19	9	77.43	7	77.00	76.50	2	3,848	0.05%
2023/05/18	3	77.00	4	77.13	77.40	-1	3,838	-0.03%
2023/05/17	1	74.70	1	73.30	74.70	0	3,767	0.00%
2023/05/16	6	73.25	1	73.90	72.40	5	3,801	0.13%
2023/05/15	1	72.20	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	1	72.30	72.80	-1	3,803	-0.03%
2023/05/11	1	72.10	1	71.00	70.60	0	3,793	0.00%
2023/05/09	1	74.00	1	73.30	73.50	0	3,787	0.00%
2023/05/08	0	0.00	1	74.50	73.50	-1	3,799	-0.03%
2023/05/05	1	73.80	0	0.00	73.70	1	3,804	0.03%
2023/05/04	0	0.00	1	74.60	74.70	-1	3,827	-0.03%
2023/05/03	1	74.20	2	75.10	75.20	-1	3,838	-0.03%
2023/04/28	1	74.70	3	75.40	75.00	-2	3,886	-0.05%
2023/04/27	1	72.60	5.1	74.10	75.00	-4.1	3,819	-0.11%
2023/04/25	0	0.00	2	72.35	71.00	-2	3,748	-0.05%
2023/04/21	7	73.01	1	73.10	72.70	6	3,741	0.16%
2023/04/19	0.6	75.04	5	74.60	74.30	-4.4	3,705	-0.12%
2023/04/18	7.5	77.33	0	0.00	76.20	7.5	3,633	0.21%
2023/04/17	4	78.00	4	78.23	78.30	0	3,583	0.00%
2023/04/14	3	79.10	1	79.10	79.10	2	3,536	0.06%
2023/04/13	4	80.28	0	0.00	79.60	4	3,497	0.11%
2023/04/12	0	0.00	2	82.50	82.40	-2	3,424	-0.06%
2023/04/11	3	81.90	7	82.11	81.30	-4	3,310	-0.12%
2023/04/10	5	78.66	4	78.27	78.10	1	3,139	0.03%
2023/04/07	8	80.73	5	80.80	80.00	3	3,077	0.10%
2023/04/06	9.1	78.69	7.1	79.34	79.60	2	2,938	0.07%
2023/03/31	13	80.08	17	80.43	79.50	-4	2,864	-0.14%
2023/03/30	0	0.00	2	77.20	76.00	-2	2,577	-0.08%
2023/03/29	1	74.40	2	74.15	74.00	-1	2,441	-0.04%
2023/03/28	2	74.70	1	76.30	73.70	1	2,425	0.04%
2023/03/27	3	76.31	1	76.00	75.80	2	2,377	0.08%
2023/03/24	8	77.90	10	78.20	78.50	-2	2,305	-0.09%
2023/03/23	2	74.66	9.1	76.44	76.80	-7	2,166	-0.33%
2023/03/22	1	73.30	11	71.85	73.30	-10	1,978	-0.51%
2023/03/21	0	70.70	3	70.03	70.60	-3	1,869	-0.16%
2023/03/20	3	68.43	1	68.50	68.60	2	1,833	0.11%
2023/03/17	0	0.00	1	67.80	68.40	-1	1,828	-0.05%
2023/03/16	0	0.00	2	67.35	66.70	-2	1,806	-0.11%
2023/03/09	6	71.60	2	71.35	71.20	4	1,793	0.22%
2023/03/07	0	0.00	1	69.90	70.40	-1	1,759	-0.06%
2023/03/06	1	70.20	2	70.85	70.60	-1	1,752	-0.06%
2023/03/03	1	68.90	0	0.00	69.30	1	1,686	0.06%
2023/03/02	2	67.95	0	0.00	67.90	2	1,644	0.12%
2023/02/22	0	67.30	2	67.20	67.10	-2	1,680	-0.12%
2023/02/21	1	68.30	1	68.80	68.20	0	1,780	0.00%
2023/02/17	0	0.00	5	68.70	69.20	-5	1,918	-0.26%
2023/02/16	0	0.00	2	68.00	69.60	-2	1,926	-0.10%
2023/02/15	0	0.00	1	67.30	67.80	-1	1,904	-0.05%
2023/02/14	7	67.70	1.1	68.09	68.20	5.9	1,842	0.32%
2023/02/07	0	0.00	1	65.90	66.10	-1	1,750	-0.06%
2023/02/06	0	0.00	1.1	65.10	65.10	-1.1	1,742	-0.06%
2023/02/03	2	66.70	0	0.00	65.90	2	1,714	0.12%
2023/01/31	0	0.00	1	65.70	65.50	-1	1,693	-0.06%
2023/01/30	2.1	65.49	0	0.00	65.40	2.1	1,680	0.12%
2023/01/05	0	0.00	1	60.60	60.30	-1	1,698	-0.06%
2022/12/20	0.1	58.30	0	0.00	58.20	0.1	1,800	0.00%
2022/12/15	3	60.40	3	60.27	60.60	0	1,814	0.00%
2022/12/08	0	58.50	9	59.00	59.00	-9	1,855	-0.48%
2022/11/29	0	0.00	1	61.20	61.40	-1	1,787	-0.06%
2022/11/23	0	0.00	2	62.60	62.50	-2	1,744	-0.11%
2022/11/21	2	64.20	1	63.80	63.20	1	1,742	0.06%
2022/11/18	0	0.00	5	64.46	64.30	-5	1,716	-0.29%
2022/11/17	6	64.62	13.1	64.70	64.40	-7.1	1,650	-0.43%
2022/11/16	7	63.03	14	62.51	63.30	-7	1,535	-0.46%
2022/11/15	2	60.00	2	61.20	60.40	0	1,402	0.00%
2022/11/14	1	58.80	2	59.40	59.70	-1	1,376	-0.07%
2022/11/11	2	57.60	2	58.20	58.10	0	1,348	0.00%
2022/11/09	0	0.00	1	57.00	56.40	-1	1,334	-0.07%
2022/11/08	2	55.80	0	0.00	55.90	2	1,341	0.15%
2022/11/07	1	55.70	0	0.00	56.60	1	1,359	0.07%
2022/10/31	1	53.40	1	54.20	53.90	0	1,375	0.00%
2022/10/28	0	52.50	0	0.00	52.80	0	1,370	0.00%
2022/10/26	1	56.00	0	0.00	55.50	1	1,326	0.08%
2022/10/25	0	0.00	3	57.40	56.70	-3	1,322	-0.23%
2022/10/24	0	0.00	1	59.20	58.00	-1	1,323	-0.08%
2022/10/20	1	58.90	0	0.00	58.10	1	1,309	0.08%
2022/10/18	3	59.63	2	59.90	59.60	1	1,267	0.08%
2022/10/17	1	57.70	0	0.00	58.10	1	1,237	0.08%
2022/10/12	1	56.00	2	56.90	56.80	-1	1,290	-0.08%
2022/10/11	1	54.70	1	55.70	55.50	0	1,268	0.00%
2022/10/06	0	0.00	15	53.58	53.50	-15	1,231	-1.22%
2022/09/29	1	51.80	0	0.00	51.50	1	1,264	0.08%
2022/09/28	0	51.00	4	51.45	50.70	-4	1,274	-0.31%
2022/09/26	0	54.00	5	54.70	54.00	-5	1,272	-0.39%
2022/09/22	1	57.80	0	0.00	57.80	1	1,306	0.08%
2022/09/21	0	0.00	2	59.10	58.80	-2	1,301	-0.15%
2022/09/19	1	60.40	0	0.00	60.50	1	1,326	0.08%
2022/09/15	3	62.43	1	62.10	61.60	2	1,346	0.15%
2022/09/13	3	60.60	0	0.00	60.50	3	1,380	0.22%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/09/07	1	56.60	5	56.60	57.30	-4	1,466	-0.27%
2022/08/30	1	59.60	0	0.00	59.80	1	1,554	0.06%
2022/08/29	0	0.00	1	59.50	59.50	-1	1,567	-0.06%
2022/08/23	0	0.00	5	60.54	60.30	-5	1,651	-0.30%
2022/08/22	0	0.00	1	61.30	60.80	-1	1,673	-0.06%
2022/08/19	3	61.13	0	0.00	61.40	3	1,667	0.18%
2022/08/17	0	0.00	1	59.90	59.30	-1	1,656	-0.06%
2022/08/15	0	0.00	1	60.10	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	1	58.70	59.20	-1	1,639	-0.06%
2022/08/11	2	57.90	1	58.10	58.50	1	1,629	0.06%
2022/08/10	3	57.03	0	0.00	57.20	3	1,634	0.18%
2022/08/04	0	0.00	1	57.40	57.40	-1	1,660	-0.06%
2022/08/03	1	57.00	1	56.80	56.70	0	1,654	0.00%
2022/08/02	0	0.00	7	57.11	56.90	-7	1,664	-0.42%
2022/07/29	0	0.00	1	58.70	58.40	-1	1,674	-0.06%
2022/07/28	4	58.60	4	57.93	57.70	0	1,678	0.00%
2022/07/27	1	57.70	1	57.50	58.30	0	1,679	0.00%
2022/07/25	1	59.00	1	58.60	58.90	0	1,681	0.00%
2022/07/22	8	60.23	1	59.70	59.70	7	1,681	0.42%
2022/07/21	10	58.75	4	58.65	59.10	6	1,696	0.35%
2022/07/20	6	62.87	0	0.00	62.80	6	1,656	0.36%
2022/07/18	1	62.40	0	0.00	62.00	1	1,627	0.06%
2022/07/15	1	61.10	0	0.00	61.40	1	1,641	0.06%
2022/07/13	1	59.80	0	0.00	59.90	1	1,659	0.06%
2022/07/01	2.1	59.35	2	59.80	56.80	0.1	1,900	0.00%
2022/06/30	1	60.20	0	0.00	60.10	1	1,886	0.05%
2022/06/29	3	62.30	0	0.00	62.00	3	1,894	0.16%
2022/06/28	0	0.00	7	62.73	62.90	-7	1,893	-0.37%
2022/06/27	1	62.20	1	63.00	63.30	0	1,906	0.00%
2022/06/24	3	60.73	0	0.00	60.60	3	1,908	0.16%
2022/06/23	5	60.80	0	0.00	60.00	5	1,937	0.26%
2022/06/21	4	64.15	5	63.80	64.00	-1	2,001	-0.05%
2022/06/20	1	64.80	2	67.65	63.60	-1	2,022	-0.05%
2022/06/15	0	0.00	1	71.80	71.60	-1	2,020	-0.05%
2022/06/14	1	69.80	2	70.05	70.80	-1	2,031	-0.05%
2022/06/13	1	70.80	11	70.62	70.80	-10	2,158	-0.46%
2022/06/08	1	73.50	1	73.10	72.60	0	2,304	0.00%
2022/06/02	0	0.00	9	75.30	75.00	-9	2,519	-0.36%
2022/06/01	1	75.60	2.1	75.95	75.90	-1.1	2,666	-0.04%
2022/05/31	14	75.17	3	74.67	75.90	11	2,807	0.39%
2022/05/30	6	73.40	1	73.20	73.70	5	3,111	0.16%
2022/05/27	0	72.10	0	0.00	71.90	0	3,234	0.00%
2022/05/26	4	72.60	0	0.00	71.60	4	3,333	0.12%
2022/05/23	0	0.00	1	72.00	72.00	-1	4,222	-0.02%
2022/05/20	3	72.70	0	0.00	72.30	3	4,774	0.06%
2022/05/19	1	73.00	5	71.92	73.00	-4	5,480	-0.07%
2022/05/16	0	0.00	0	71.30	70.60	0	6,804	0.00%
2022/05/13	5	69.50	0	0.00	70.40	5	6,822	0.07%
2022/05/12	0	0.00	8	69.50	69.10	-8	6,859	-0.12%
2022/05/11	0	0.00	1	70.10	70.70	-1	6,929	-0.01%
2022/05/10	1	70.80	0	0.00	71.10	1	7,112	0.01%
2022/05/09	0	0.00	1	70.70	69.90	-1	7,122	-0.01%
2022/05/05	0	0.00	1	73.00	73.00	-1	7,140	-0.01%
2022/05/03	1	70.80	2	71.25	71.90	-1	7,163	-0.01%
2022/04/29	1	70.60	1	70.90	70.60	0	7,191	0.00%
2022/04/27	2	70.10	1	69.40	70.00	1	7,222	0.01%
2022/04/25	3	71.57	0	0.00	71.70	3	7,203	0.04%
2022/04/21	1	75.30	0	0.00	75.30	1	7,216	0.01%
2022/04/19	5	73.00	1	72.50	72.00	4	7,198	0.06%
2022/04/18	0	0.00	1.2	72.55	71.80	-1.2	7,199	-0.02%
2022/04/15	0	73.70	1.1	73.41	73.20	-1.1	7,208	-0.01%
2022/04/14	0	0.00	2	74.75	74.50	-2	7,228	-0.03%
2022/04/12	1	76.90	0.1	77.00	76.80	0.9	7,205	0.01%
2022/04/11	1	80.50	0	0.00	79.20	1	7,203	0.01%
2022/04/07	0	0.00	2	85.10	84.50	-2	7,427	-0.03%
2022/03/30	2	84.00	0	0.00	84.60	2	7,549	0.03%
2022/03/29	3	84.43	1	84.20	83.70	2	7,600	0.03%
2022/03/28	0	0.00	1	83.20	84.60	-1	7,748	-0.01%
2022/03/25	1	84.20	0	0.00	84.60	1	7,780	0.01%
2022/03/24	0	0.00	12	86.25	86.20	-12	7,731	-0.16%
2022/03/23	0	0.00	1	87.80	88.10	-1	7,743	-0.01%
2022/03/22	5	88.00	0	0.00	88.00	5	7,775	0.06%
2022/03/18	3	86.97	0	0.00	87.70	3	7,832	0.04%
2022/03/17	0	0.00	2	86.90	88.00	-2	7,914	-0.03%
2022/03/16	1.1	85.39	0	0.00	84.10	1.1	7,882	0.01%
2022/03/15	1.2	85.42	3	86.70	85.10	-1.8	7,841	-0.02%
2022/03/14	3	88.70	4	88.60	88.70	-1	7,888	-0.01%
2022/03/11	1	90.20	0	0.00	89.40	1	7,995	0.01%
2022/03/09	5	90.20	0	0.00	88.90	5	8,380	0.06%
2022/03/08	12	89.40	2	89.05	88.60	10	8,716	0.11%
2022/03/07	11	91.00	7	91.17	90.50	4	8,633	0.05%
2022/03/04	8	95.81	2	95.70	94.80	6	8,523	0.07%
2022/03/03	13	99.40	18	98.23	97.60	-5	8,465	-0.06%
2022/03/02	21	95.43	11	97.25	97.40	10	8,222	0.12%
2022/03/01	2	95.55	5	95.26	95.90	-3	8,276	-0.04%
2022/02/25	9	95.06	5	92.90	92.90	4	8,347	0.05%
2022/02/24	3	95.27	11	92.09	92.30	-8	9,000	-0.09%
2022/02/23	7	98.00	14	97.16	99.50	-7	9,172	-0.08%
2022/02/22	25	97.10	22.1	97.77	96.40	3	9,004	0.03%
2022/02/21	55	100.00	36	97.78	96.50	19	8,632	0.22%
2022/02/18	56	95.14	71	95.93	99.00	-15	8,050	-0.19%
2022/02/17	11	92.75	13	92.72	91.30	-2	7,466	-0.03%
2022/02/16	3	90.80	2	90.60	91.10	1	7,066	0.01%
2022/02/14	0	0.00	2	88.00	89.60	-2	6,975	-0.03%
2022/02/10	1	90.90	3.4	89.92	91.10	-2.4	7,243	-0.03%
2022/02/09	1	86.70	0	0.00	87.50	1	7,122	0.01%
2022/02/08	0.1	86.80	0	0.00	86.30	0.1	7,156	0.00%
2022/01/24	0.1	82.30	0	0.00	82.30	0.1	7,472	0.00%
2022/01/20	1	84.50	0	0.00	84.60	1	7,515	0.01%
2022/01/13	0	0.00	6	88.02	87.50	-6	7,735	-0.08%
2022/01/11	4	87.23	1	86.90	87.20	3	7,782	0.04%
2022/01/10	1	87.10	1	87.40	87.30	0	7,779	0.00%
2022/01/07	1.1	87.22	5	87.50	87.30	-4	7,777	-0.05%
2022/01/06	0	0.00	1	88.80	88.60	-1	7,784	-0.01%
2022/01/05	1	89.00	0.5	88.84	88.80	0.5	7,829	0.01%
2022/01/04	1.1	89.96	0.2	90.40	90.00	0.9	7,859	0.01%
2022/01/03	0	0.00	10	90.75	90.70	-10	7,850	-0.13%
2021/12/30	17	94.02	15.2	92.98	92.30	1.8	7,850	0.02%
2021/12/29	1	91.60	11	92.38	92.20	-10	7,623	-0.13%
2021/12/27	3	91.43	0	0.00	91.40	3	7,735	0.04%
2021/12/24	3.1	91.46	0	0.00	90.50	3.1	7,746	0.04%
2021/12/23	1	90.70	0	0.00	91.20	1	7,729	0.01%
2021/12/22	16	92.03	5	91.96	90.80	11	7,722	0.14%
2021/12/21	1	90.10	3	91.17	89.90	-2	7,577	-0.03%
2021/12/20	2	89.30	0	0.00	89.10	2	7,536	0.03%
2021/12/17	0.2	89.00	0	0.00	88.70	0.2	7,532	0.00%
2021/12/16	1	91.10	1	92.20	90.60	0	7,493	0.00%
2021/12/15	5	90.58	1	91.00	91.50	4	7,462	0.05%
2021/12/14	1	90.40	0	0.00	89.90	1	7,493	0.01%
2021/12/13	4	92.50	5	92.84	92.50	-1	7,481	-0.01%
2021/12/10	1	90.10	0	0.00	89.70	1	7,416	0.01%
2021/12/09	2.2	90.84	7	92.56	90.20	-4.8	7,403	-0.07%
2021/12/08	5	93.59	6	93.78	92.80	-1	7,361	-0.01%
2021/12/07	11	93.05	0	0.00	92.80	11	7,303	0.15%
2021/12/06	9.1	93.64	1	92.20	92.20	8.1	7,190	0.11%
2021/12/03	0	0.00	13	91.05	93.00	-13	7,046	-0.18%
2021/12/02	6.7	90.48	15	90.70	89.40	-8.3	6,963	-0.12%
2021/11/30	2	86.25	0.5	86.30	86.10	1.5	6,719	0.02%
2021/11/29	3	84.30	0	0.00	84.80	3	6,857	0.04%
2021/11/26	19	87.32	1	86.60	86.10	18	6,968	0.26%
2021/11/25	4	91.43	2.1	90.93	88.90	1.9	6,921	0.03%
2021/11/24	1	92.60	11	90.98	92.90	-10	6,804	-0.15%
2021/11/23	45.1	94.86	20	93.13	91.80	25.1	6,712	0.37%
2021/11/22	2	92.00	5	90.82	94.00	-3	5,995	-0.05%
2021/11/19	2	85.65	2	87.40	85.50	0	5,554	0.00%
2021/11/18	22.3	87.85	29	87.83	88.50	-6.7	5,632	-0.12%
2021/11/17	5.1	85.33	17.1	84.99	86.80	-12	5,574	-0.21%
2021/11/16	19	84.83	9	84.59	84.10	10	5,597	0.18%
2021/11/15	1	81.50	9	81.90	82.00	-8	5,590	-0.14%
2021/11/12	0	0.00	1	80.90	80.70	-1	5,813	-0.02%
2021/11/10	29	81.06	8	81.08	81.30	21	6,310	0.33%
2021/11/09	8	86.34	5	86.34	86.10	3	6,547	0.05%
2021/11/08	5	85.40	5	85.20	85.20	0	6,623	0.00%
2021/11/05	1	83.90	4	83.70	83.80	-3	6,975	-0.04%
2021/11/04	2	86.15	4.1	85.79	85.40	-2.1	7,119	-0.03%
2021/11/03	8	87.05	2	85.30	86.80	6	7,183	0.08%
2021/11/02	12	84.87	2	84.80	81.90	10	7,209	0.14%
2021/11/01	2	84.10	0	0.00	83.80	2	7,864	0.03%
2021/10/29	1	83.10	8	83.56	83.00	-7	8,009	-0.09%
2021/10/28	2	83.50	2	83.75	83.80	0	8,052	0.00%
2021/10/27	35	82.81	15	82.45	82.70	20	8,166	0.24%
2021/10/26	1	81.00	0	0.00	80.80	1	8,183	0.01%
2021/10/25	6	81.20	1	81.40	82.10	5	8,216	0.06%
2021/10/22	0	0.00	1	81.40	81.60	-1	8,440	-0.01%
2021/10/21	3	80.00	4	81.13	79.60	-1	8,607	-0.01%
2021/10/20	10.1	78.79	4	80.30	79.70	6.1	8,725	0.07%
2021/10/19	1	78.80	0	0.00	78.90	1	9,011	0.01%
2021/10/18	0	0.00	11	77.35	77.50	-11	9,426	-0.12%
2021/10/15	0	0.00	9	77.89	77.30	-9	9,732	-0.09%
2021/10/14	5	75.66	0	0.00	76.30	5	9,923	0.05%
2021/10/13	0	0.00	3	76.73	74.80	-3	10,017	-0.03%
2021/10/12	3	81.00	13	78.73	78.20	-10	10,175	-0.10%
2021/10/08	1	80.40	0	0.00	79.20	1	10,281	0.01%
2021/10/07	2	79.60	15	78.50	80.00	-13	10,583	-0.12%
2021/10/06	2	77.50	3	79.00	77.10	-1	10,983	-0.01%
2021/10/05	7	74.06	2	76.30	78.20	5	11,295	0.04%
2021/10/04	3	75.00	9	75.00	74.20	-6	11,500	-0.05%
2021/10/01	4	78.40	3	78.80	77.70	1	11,719	0.01%
2021/09/30	1	80.50	0	0.00	81.40	1	12,476	0.01%
2021/09/29	0.1	80.30	0	0.00	80.10	0.1	13,629	0.00%
2021/09/28	2	82.70	0	0.00	82.80	2	13,816	0.01%
2021/09/27	0	0.00	3	84.33	83.90	-3	14,240	-0.02%
2021/09/24	1	83.50	52	83.59	83.10	-51	14,706	-0.35%
2021/09/22	3	82.00	1	82.10	82.20	2	16,067	0.01%
2021/09/17	2	82.40	4	83.60	84.60	-2	17,122	-0.01%
2021/09/16	0	0.00	1	82.40	82.00	-1	17,581	-0.01%
2021/09/15	1	84.00	0	0.00	83.60	1	17,732	0.01%
2021/09/14	1	85.10	0	0.00	85.10	1	18,149	0.01%
2021/09/13	3	86.17	0	0.00	85.70	3	18,268	0.02%
2021/09/10	3	85.40	2	86.65	87.30	1	18,417	0.01%
2021/09/08	3	85.00	2.1	84.27	84.00	1	18,513	0.01%
2021/09/07	0	0.00	1	84.40	83.90	-1	18,598	-0.01%
2021/09/06	4	87.10	1	87.90	85.90	3	18,756	0.02%
2021/09/03	2	89.20	0.5	89.30	88.90	1.5	18,862	0.01%
2021/09/02	6	90.60	7	90.96	89.30	-1	18,925	-0.01%
2021/09/01	6	90.57	10	90.21	91.70	-4	18,883	-0.02%
2021/08/31	1	87.70	10	88.18	87.80	-9	18,824	-0.05%
2021/08/30	9.1	88.08	1	88.30	87.60	8.1	18,995	0.04%
2021/08/27	1.5	87.93	10	87.91	88.30	-8.5	19,293	-0.04%
2021/08/26	11	88.87	11	88.76	88.30	0	19,414	0.00%
2021/08/25	2	89.80	1	89.60	89.20	1	19,628	0.01%
2021/08/24	12	89.00	6	89.57	88.00	6	20,161	0.03%
2021/08/23	4	91.23	8	91.21	91.30	-4	20,234	-0.02%
2021/08/20	13	89.95	14	89.83	88.40	-1	20,512	0.00%
2021/08/19	11	91.27	11	89.84	89.10	0	20,767	0.00%
2021/08/18	1	92.40	3.3	91.83	93.90	-2.3	21,357	-0.01%
2021/08/17	18.3	89.98	32	88.51	87.50	-13.7	21,851	-0.06%
2021/08/16	27	89.81	16	90.19	90.00	11	22,124	0.05%
2021/08/13	21	91.51	40.2	89.74	88.70	-19.2	22,087	-0.09%
2021/08/12	9	97.92	8	98.48	97.40	1	21,933	0.00%
2021/08/11	22	99.11	12	99.72	99.40	10	22,359	0.04%
2021/08/10	9.1	107.00	21	106.26	106.00	-12	22,218	-0.05%
2021/08/09	4	115.97	3	117.50	110.50	1	22,524	0.00%
2021/08/06	51	118.97	7	117.57	117.50	44	22,912	0.19%
2021/08/05	47	123.29	20.5	123.38	119.00	26.5	23,304	0.11%
2021/08/04	1	118.00	1.3	118.00	119.00	-0.3	23,153	0.00%
2021/08/03	1	113.00	1	114.00	115.00	0	23,457	0.00%
2021/08/02	0.1	114.50	7	114.15	115.50	-6.9	24,052	-0.03%
2021/07/30	10	112.00	10	111.00	109.00	0	24,523	0.00%
2021/07/29	16	111.34	1	111.50	111.50	15	25,113	0.06%
2021/07/28	8	108.63	30	107.42	108.00	-22	25,710	-0.09%
2021/07/27	17	118.09	11	117.59	115.00	6	26,625	0.02%
2021/07/26	9	119.89	6.1	119.31	121.00	2.9	27,900	0.01%
2021/07/23	20.1	119.73	16	116.84	117.00	4.1	28,578	0.01%
2021/07/22	22	117.70	33.1	120.00	120.00	-11.1	28,908	-0.04%
2021/07/21	9.1	113.34	6.3	113.19	111.50	2.8	29,083	0.01%
2021/07/20	8.5	116.59	5	118.00	115.50	3.5	29,793	0.01%
2021/07/19	12	117.92	11	118.73	118.00	1	30,267	0.00%
2021/07/16	23	120.78	4	121.75	120.00	19	31,287	0.06%
2021/07/15	9	118.33	3	119.50	119.50	6	32,162	0.02%
2021/07/14	7	119.43	8	120.56	118.50	-1	32,502	0.00%
2021/07/13	17	121.50	12	123.33	118.00	5	32,438	0.02%
2021/07/12	10.2	123.69	19	124.53	122.00	-8.8	32,200	-0.03%
2021/07/09	12	123.21	4.1	124.38	123.00	7.9	31,895	0.02%
2021/07/08	7	126.14	8	126.56	126.00	-1	31,793	0.00%
2021/07/07	20	126.63	16.1	127.21	125.50	3.9	31,619	0.01%
2021/07/06	34.1	124.69	40.2	125.54	124.50	-6.2	30,890	-0.02%
2021/07/05	0	0.00	14.5	123.00	123.00	-14.5	29,864	-0.05%
2021/07/02	6.5	109.63	18	110.33	112.00	-11.5	29,796	-0.04%
2021/07/01	12	109.50	11	110.64	106.50	1	29,695	0.00%
2021/06/30	10.2	108.58	9.2	109.09	111.50	1	29,394	0.00%
2021/06/29	41	112.88	24.6	111.04	109.50	16.4	29,078	0.06%
2021/06/28	20	107.53	16	107.25	110.50	4	28,318	0.01%
2021/06/25	21	100.76	12	101.38	101.00	9	27,372	0.03%
2021/06/24	7	98.57	9	98.66	98.60	-2	27,047	-0.01%
2021/06/23	15	99.54	17	99.34	100.50	-2	26,874	-0.01%
2021/06/22	2	95.25	4	95.78	94.00	-2	26,459	-0.01%
2021/06/21	5	96.76	12	97.08	96.30	-7	26,334	-0.03%
2021/06/18	7	100.64	2	100.25	100.00	5	26,205	0.02%
2021/06/17	3	99.90	7	100.27	101.50	-4	26,145	-0.02%
2021/06/16	17	100.31	5	99.30	99.00	12	26,121	0.05%
2021/06/15	5	101.60	12	100.35	102.00	-7	26,036	-0.03%
2021/06/11	8.3	99.40	5	99.88	97.70	3.3	25,849	0.01%
2021/06/10	5	99.90	4	100.88	99.50	1	25,768	0.00%
2021/06/09	3	100.00	3	100.17	100.00	0	25,680	0.00%
2021/06/08	4	100.00	1	99.00	99.60	3	25,628	0.01%
2021/06/07	6	99.48	4	100.25	99.60	2	25,567	0.01%
2021/06/04	11	103.50	7	103.57	102.00	4	25,445	0.02%
2021/06/03	12	101.19	16	101.63	101.50	-4	25,198	-0.02%
2021/06/02	18	100.84	6	103.42	100.50	12	25,134	0.05%
2021/06/01	26	105.37	17	106.82	105.00	9	24,904	0.04%
2021/05/31	11	101.00	3	101.33	102.50	8	24,371	0.03%
2021/05/28	6	102.25	8	102.63	101.00	-2	24,291	-0.01%
2021/05/27	4	99.55	16	99.76	98.80	-12	24,169	-0.05%
2021/05/26	21	101.44	11	99.24	98.20	10	23,954	0.04%
2021/05/25	11	97.75	15	100.24	102.00	-4	23,566	-0.02%
2021/05/24	6	90.02	14	91.79	93.00	-8	23,702	-0.03%
2021/05/21	2	87.30	4	87.75	87.50	-2	23,717	-0.01%
2021/05/20	1	86.40	4	86.95	85.50	-3	23,725	-0.01%
2021/05/19	13	88.72	8.1	88.52	89.60	5	23,864	0.02%
2021/05/18	3	83.67	7	82.86	85.30	-4	23,558	-0.02%
2021/05/17	25.1	83.37	27	78.54	77.60	-2	23,441	-0.01%
2021/05/14	13	88.25	15.2	87.09	86.00	-2.2	22,999	-0.01%
2021/05/13	20	85.34	5	85.88	84.10	15	22,681	0.07%
2021/05/12	19.1	89.59	13	87.34	86.50	6.1	22,141	0.03%
2021/05/11	26.3	98.15	15	98.41	95.90	11.3	21,576	0.05%
2021/05/10	17	112.09	16	112.78	106.50	1	21,130	0.00%
2021/05/07	32	110.34	24	111.42	111.50	8	20,493	0.04%
2021/05/06	23	103.44	24	103.38	103.00	-1	19,876	-0.01%
2021/05/05	24	111.47	27	108.06	102.50	-3	19,284	-0.02%
2021/05/04	30	115.82	34	113.29	113.00	-4	18,703	-0.02%
2021/05/03	33	126.79	19	127.00	121.00	14	17,606	0.08%
2021/04/29	12	114.33	26	115.29	121.00	-14	16,150	-0.09%
2021/04/28	13	113.58	10	114.69	110.00	3	15,344	0.02%
2021/04/27	25	111.38	27	112.50	109.50	-2	14,764	-0.01%
2021/04/26	19	110.16	12	111.83	113.50	7	14,185	0.05%
2021/04/23	6	99.32	10	101.67	103.50	-4	13,245	-0.03%
2021/04/22	38	99.40	35	99.22	94.50	3	12,648	0.02%
2021/04/21	15	94.83	32	96.07	99.10	-17	11,610	-0.15%
2021/04/20	13	89.99	15.6	89.89	90.10	-2.6	10,594	-0.02%
2021/04/19	31	87.26	18	87.78	88.30	13	10,250	0.13%
2021/04/16	1	86.60	7	86.43	86.70	-6	10,423	-0.06%
2021/04/15	5	83.50	3	82.47	83.50	2	10,278	0.02%
2021/04/14	1	80.90	0	0.00	81.80	1	10,284	0.01%
2021/04/13	0	0.00	11	84.96	84.30	-11	10,193	-0.11%
2021/04/12	7	85.83	7	85.66	85.30	0	10,101	0.00%
2021/04/09	3	86.50	10	86.29	85.90	-7	10,100	-0.07%
2021/04/08	14	85.59	0.5	86.00	85.30	13.5	10,032	0.13%
2021/04/07	16.5	87.95	9	88.01	87.00	7.5	9,930	0.08%
2021/04/06	3	87.73	11	87.69	87.10	-8	9,735	-0.08%
2021/04/01	2	86.30	7	86.23	85.90	-5	9,868	-0.05%
2021/03/31	2	86.20	2	86.20	85.80	0	9,824	0.00%
2021/03/30	7	84.66	10	84.97	85.00	-3	9,816	-0.03%
2021/03/29	7.1	85.06	18	83.76	84.80	-10.9	9,775	-0.11%
2021/03/26	10	80.90	0	0.00	81.60	10	9,679	0.10%
2021/03/23	10	81.42	0	0.00	80.30	10	9,824	0.10%
2021/03/22	1.1	81.45	1	80.40	81.00	0.1	9,870	0.00%
2021/03/19	1	81.90	11	81.35	81.20	-10	10,119	-0.10%
2021/03/18	3	82.77	15	83.03	82.70	-12	10,185	-0.12%
2021/03/17	1	83.00	1	83.20	82.30	0	10,369	0.00%
2021/03/16	4	83.23	7.1	83.47	83.10	-3.1	10,539	-0.03%
2021/03/15	0.1	82.10	0	0.00	81.30	0.1	10,764	0.00%
2021/03/12	2	82.45	8	82.03	82.00	-6	10,952	-0.05%
2021/03/11	7	81.09	0	0.00	82.50	7	11,268	0.06%
2021/03/10	7	82.43	9	81.89	80.70	-2	11,828	-0.02%
2021/03/09	3	80.20	3	80.27	81.50	0	12,144	0.00%
2021/03/08	11	81.89	4	81.48	79.80	7	13,341	0.05%
2021/03/05	2	79.35	10	79.50	79.00	-8	13,843	-0.06%
2021/03/04	17	80.65	0	0.00	80.30	17	13,814	0.12%
2021/03/03	60	82.15	3	82.37	82.00	57	13,763	0.41%
2021/03/02	32.3	86.12	11	88.08	83.50	21.3	13,673	0.16%
2021/02/26	15	86.19	0	0.00	86.30	15	13,470	0.11%
2021/02/25	53	87.36	22	87.87	86.10	31	13,406	0.23%
2021/02/24	20.1	88.96	19	89.85	87.80	1.1	13,151	0.01%
2021/02/23	11	84.19	16	85.13	86.70	-5	12,341	-0.04%
2021/02/22	13	82.72	16	82.89	82.00	-3	11,843	-0.03%
2021/02/19	74	79.57	57	80.77	79.60	17	11,600	0.15%
2021/02/18	91	76.97	13	77.03	77.50	78	11,299	0.69%
2021/02/17	5	74.16	10	74.35	75.20	-5	11,009	-0.05%
2021/02/05	8	73.60	0	0.00	72.90	8	10,869	0.07%
2021/02/04	14	73.88	14	74.15	73.00	0	10,839	0.00%
2021/02/03	5	72.10	0	0.00	71.50	5	10,674	0.05%
2021/02/02	2	71.60	0	0.00	71.30	2	10,735	0.02%
2021/02/01	0	0.00	3	70.50	71.20	-3	10,758	-0.03%
2021/01/29	5	69.50	1	69.90	69.50	4	10,757	0.04%
2021/01/28	0	0.00	21	70.12	70.10	-21	10,723	-0.20%
2021/01/27	10	71.78	3	72.10	71.70	7	10,696	0.07%
2021/01/26	22	72.31	0	0.00	72.40	22	10,631	0.21%
2021/01/25	2	71.70	7	71.89	72.30	-5	10,523	-0.05%
2021/01/22	5	69.62	0	0.00	70.80	5	10,449	0.05%
2021/01/21	5	69.78	4	69.05	69.00	1	10,419	0.01%
2021/01/20	4	69.00	7	69.70	69.00	-3	10,366	-0.03%
2021/01/18	15	70.69	10	69.59	71.00	5	10,260	0.05%
2021/01/15	9	73.77	0	0.00	72.80	9	10,178	0.09%
2021/01/14	10	73.94	1	74.70	75.00	9	10,086	0.09%
2021/01/13	6	74.40	1	74.90	74.40	5	9,993	0.05%
2021/01/12	10	75.29	3	76.23	74.00	7	9,929	0.07%
2021/01/11	19	74.37	6	77.22	75.20	13	9,768	0.13%
2021/01/08	21	72.23	0	0.00	72.30	21	9,356	0.22%
2021/01/07	3	71.13	0	0.00	71.80	3	9,348	0.03%
2021/01/06	18	70.98	10	71.39	70.90	8	9,419	0.08%
2021/01/05	0	0.00	10	72.10	72.00	-10	9,347	-0.11%
2021/01/04	8	72.75	6	72.53	72.80	2	9,352	0.02%
2020/12/31	1	73.10	10	73.00	73.00	-9	9,327	-0.10%
2020/12/30	6	73.57	2	73.60	73.60	4	9,341	0.04%
2020/12/29	0	0.00	6	74.45	73.70	-6	9,427	-0.06%
2020/12/28	33	75.71	1	75.70	75.40	32	9,278	0.34%
2020/12/25	2	73.80	0	0.00	73.30	2	8,960	0.02%
2020/12/24	5	73.28	1	73.00	73.30	4	8,889	0.04%
2020/12/23	1	71.30	6	71.03	72.10	-5	8,725	-0.06%
2020/12/22	1	71.20	1	70.20	68.90	0	8,637	0.00%
2020/12/21	0	0.00	9	69.88	71.20	-9	8,554	-0.11%
2020/12/18	1	70.50	1	71.10	70.50	0	8,478	0.00%
2020/12/17	1	71.50	1	71.80	71.70	0	8,411	0.00%
2020/12/16	8	71.25	4	71.65	71.10	4	8,352	0.05%
2020/12/15	6	70.80	18	71.51	69.70	-12	8,300	-0.14%
2020/12/14	4	75.15	3	75.60	74.90	1	8,106	0.01%
2020/12/11	27	74.99	3	75.13	75.10	24	8,011	0.30%
2020/12/10	29	75.89	25	75.38	74.70	4	7,749	0.05%
2020/12/09	55	76.51	49	76.60	76.30	6	7,503	0.08%
2020/12/08	6	74.37	3	74.33	75.00	3	7,138	0.04%
2020/12/07	15	75.16	7	74.36	74.50	8	6,914	0.12%
2020/12/04	44	75.38	106	75.74	74.30	-62	6,522	-0.95%	大賣/
2020/12/03	21	72.20	23	72.63	72.20	-2	5,881	-0.03%
2020/12/02	36	71.04	82	71.79	72.70	-46	5,464	-0.84%
2020/12/01	15	66.19	128	66.22	67.10	-113	4,158	-2.72%	大賣/鉅額交易
2020/11/30	7	61.87	3	61.90	61.00	4	3,549	0.11%
2020/11/27	5	61.54	0	0.00	61.40	5	3,496	0.14%
2020/11/26	5	61.10	6	60.92	61.30	-1	3,410	-0.03%
2020/11/25	3	59.80	0	0.00	59.40	3	3,310	0.09%
2020/11/24	1	62.20	6	61.58	60.50	-5	3,242	-0.15%
2020/11/23	3	60.77	1	60.90	61.00	2	3,131	0.06%
2020/11/20	0	0.00	1	59.80	59.70	-1	3,028	-0.03%
2020/11/18	3	59.80	0	0.00	59.20	3	2,950	0.10%
2020/11/17	4	59.40	22	59.59	59.50	-18	2,927	-0.61%
2020/11/16	0	0.00	1	58.50	58.40	-1	2,838	-0.04%
2020/11/13	0	0.00	9	57.80	58.20	-9	2,923	-0.31%
2020/11/12	2	57.95	2	58.05	57.80	0	2,931	0.00%
2020/11/11	3	58.07	0	0.00	57.70	3	2,978	0.10%
2020/11/10	8	59.23	4	59.08	58.60	4	2,951	0.14%
2020/11/09	10	58.43	10	58.47	58.60	0	2,893	0.00%
2020/11/06	7	57.01	6	57.50	58.00	1	2,928	0.03%
2020/11/05	0	0.00	1	56.70	56.40	-1	2,904	-0.03%
2020/11/04	2	56.25	0	0.00	56.00	2	2,936	0.07%
2020/11/03	8	56.10	0	0.00	56.20	8	2,948	0.27%
2020/10/29	3	55.27	2	55.60	55.60	1	3,134	0.03%
2020/10/27	0	0.00	2	56.80	56.90	-2	3,231	-0.06%
2020/10/26	0	0.00	1	58.20	57.50	-1	3,242	-0.03%
2020/10/21	3	58.20	1	59.00	57.60	2	3,376	0.06%
2020/10/20	2	58.15	2	58.60	58.50	0	3,452	0.00%
2020/10/15	1	58.60	2	58.50	57.80	-1	3,566	-0.03%
2020/10/14	0	0.00	1	59.30	59.30	-1	3,564	-0.03%
2020/10/13	1	58.30	2	58.50	59.20	-1	3,506	-0.03%
2020/10/12	16	58.83	22	58.72	59.10	-6	3,571	-0.17%
2020/10/08	3	58.27	2	58.70	58.40	1	3,692	0.03%
2020/10/07	3	58.60	10	58.02	58.40	-7	3,725	-0.19%
2020/10/06	5	57.80	1	57.60	58.00	4	3,742	0.11%
2020/09/29	27	54.72	2	54.80	54.60	25	3,940	0.63%
2020/09/28	16	53.78	0	0.00	53.70	16	4,113	0.39%
2020/09/25	9	52.99	0	0.00	52.90	9	4,194	0.21%
2020/09/24	14	54.49	3	54.10	53.90	11	4,291	0.26%
2020/09/23	3	55.30	22	55.20	55.20	-19	4,440	-0.43%
2020/09/21	0	0.00	3	56.70	56.80	-3	4,535	-0.07%
2020/09/18	1	57.00	6	56.80	56.80	-5	4,533	-0.11%
2020/09/17	3	56.60	13	56.45	56.50	-10	4,496	-0.22%
2020/09/16	1	55.40	1	55.20	55.00	0	4,420	0.00%
2020/09/11	26	52.70	0	0.00	53.00	26	4,436	0.59%
2020/09/10	8	53.00	0	0.00	53.00	8	4,458	0.18%
2020/09/09	17	53.31	1	53.30	53.70	16	4,490	0.36%
2020/09/08	0	0.00	1	53.60	53.60	-1	4,520	-0.02%
2020/09/07	1	54.80	0	0.00	54.10	1	4,602	0.02%
2020/09/04	29	53.50	1	54.40	54.50	28	4,711	0.59%
2020/09/02	11	53.60	0	0.00	53.50	11	5,075	0.22%
2020/09/01	1	52.50	0	0.00	52.40	1	5,193	0.02%
2020/08/31	11	52.10	0	0.00	52.00	11	5,453	0.20%
2020/08/27	6	53.17	0	0.00	53.10	6	5,621	0.11%
2020/08/26	0	0.00	1	52.90	52.90	-1	5,638	-0.02%
2020/08/21	3	51.30	0	0.00	51.00	3	5,746	0.05%
2020/08/20	1	53.10	10	51.89	50.70	-9	5,776	-0.16%
2020/08/19	6	53.70	0	0.00	53.70	6	5,740	0.10%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/17	3	56.87	2	57.05	56.60	1	6,043	0.02%
2020/08/14	34	55.05	0	0.00	55.10	34	6,014	0.57%
2020/08/13	3	56.40	0	0.00	55.70	3	6,023	0.05%
2020/08/12	1	56.00	2	56.00	56.50	-1	6,058	-0.02%
2020/08/11	2	57.90	0	0.00	57.50	2	6,016	0.03%
2020/08/10	4	57.95	1	57.80	57.30	3	6,100	0.05%
2020/08/07	0	0.00	8	58.31	58.20	-8	6,135	-0.13%
2020/08/06	2	59.00	1	59.60	58.90	1	6,229	0.02%
2020/08/05	0	0.00	8	58.80	59.30	-8	6,444	-0.12%
2020/08/04	2	58.25	1	57.90	58.30	1	6,571	0.02%
2020/08/03	1	60.50	0	0.00	60.30	1	6,585	0.02%
2020/07/31	6	60.70	4	60.23	60.80	2	6,608	0.03%
2020/07/30	1	58.60	4	58.80	59.40	-3	6,614	-0.05%
2020/07/29	0	0.00	4	57.98	58.20	-4	6,730	-0.06%
2020/07/28	6	58.17	2	56.80	56.70	4	6,793	0.06%
2020/07/27	32	59.48	0	0.00	59.40	32	6,883	0.46%
2020/07/24	4	60.83	167	61.09	60.50	-163	6,941	-2.35%	大賣/鉅額交易
2020/07/23	9	61.79	65	61.06	61.80	-56	6,936	-0.81%
2020/07/22	1	60.10	81	60.07	60.30	-80	6,982	-1.15%
2020/07/21	2	59.30	87	59.53	59.30	-85	7,298	-1.16%
2020/07/20	0	0.00	6	60.05	60.00	-6	7,406	-0.08%
2020/07/17	6	60.63	0	0.00	60.20	6	7,595	0.08%
2020/07/16	4	62.10	5	62.02	61.80	-1	8,100	-0.01%
2020/07/15	46	62.01	6	62.30	61.50	40	8,136	0.49%
2020/07/14	3	61.30	1	61.70	62.00	2	8,117	0.02%
2020/07/13	3	61.10	6	61.18	61.40	-3	8,128	-0.04%
2020/07/10	5	60.00	10	59.66	59.10	-5	8,262	-0.06%
2020/07/09	17	62.17	21	63.11	61.60	-4	8,315	-0.05%
2020/07/08	3	61.07	3	61.13	61.30	0	8,251	0.00%
2020/07/07	9	61.59	4	61.43	61.00	5	8,337	0.06%
2020/07/06	27	60.27	5	59.68	60.30	22	8,464	0.26%
2020/07/03	9	59.80	9	59.72	59.90	0	8,621	0.00%
2020/07/02	23	60.26	4	60.30	60.60	19	8,867	0.21%
2020/07/01	22	59.04	5	58.70	58.90	17	8,967	0.19%
2020/06/29	0	0.00	1	57.00	56.90	-1	9,208	-0.01%
2020/06/24	21	56.65	12	56.57	56.90	9	9,421	0.10%
2020/06/23	71	56.72	1	57.20	56.20	70	9,645	0.73%
2020/06/22	1	56.80	5	56.90	56.60	-4	9,824	-0.04%
2020/06/19	8	57.30	0	0.00	57.10	8	9,993	0.08%
2020/06/18	43	57.29	1	57.20	57.70	42	10,100	0.42%
2020/06/17	1	57.80	2	57.80	57.60	-1	10,167	-0.01%
2020/06/16	3	57.77	0	0.00	58.10	3	10,407	0.03%
2020/06/12	8	56.90	7	56.24	58.00	1	10,878	0.01%
2020/06/11	8	58.40	0	0.00	57.70	8	11,071	0.07%
2020/06/10	6	60.67	15	61.17	60.90	-9	11,061	-0.08%
2020/06/09	18	62.02	66	61.65	60.90	-48	11,172	-0.43%
2020/06/08	5	59.46	1	59.50	59.10	4	11,054	0.04%
2020/06/05	4	59.58	21	59.45	59.00	-17	11,014	-0.15%
2020/06/04	1	57.50	4	57.73	57.70	-3	10,924	-0.03%
2020/06/03	0	0.00	1	56.30	56.60	-1	10,936	-0.01%
2020/06/02	1	55.80	1	56.00	56.20	0	11,090	0.00%
2020/06/01	1	55.80	0	0.00	56.00	1	11,311	0.01%
2020/05/28	3	56.53	1	56.30	55.50	2	11,401	0.02%
2020/05/26	1	56.00	0	0.00	56.00	1	11,554	0.01%
2020/05/25	1	56.00	0	0.00	56.00	1	11,550	0.01%
2020/05/22	2	57.15	4	57.13	56.90	-2	11,550	-0.02%
2020/05/21	1	54.20	0	0.00	54.40	1	11,267	0.01%
2020/05/20	0	0.00	4	53.60	53.30	-4	11,270	-0.04%
2020/05/19	2	53.80	1	53.90	53.80	1	11,286	0.01%
2020/05/18	1	51.90	0	0.00	51.90	1	11,323	0.01%
2020/05/15	2	51.90	0	0.00	51.70	2	11,448	0.02%
2020/05/14	3	53.10	1	53.70	52.70	2	11,664	0.02%
2020/05/13	3	53.23	0	0.00	54.00	3	11,683	0.03%
2020/05/12	22	54.51	21	56.13	53.40	1	11,704	0.01%
2020/05/11	11	58.25	29	58.32	57.20	-18	11,743	-0.15%
2020/05/08	0	0.00	23	57.93	58.10	-23	11,699	-0.20%
2020/05/07	1	57.20	0	0.00	56.90	1	11,649	0.01%
2020/05/06	3	57.60	6	57.35	56.80	-3	11,693	-0.03%
2020/05/05	26	57.62	41	57.77	57.40	-15	11,743	-0.13%
2020/05/04	1	56.60	4	56.23	57.20	-3	11,784	-0.03%
2020/04/30	2	57.35	24	57.62	57.20	-22	11,807	-0.19%
2020/04/29	9	56.53	7	56.96	56.20	2	11,813	0.02%
2020/04/28	0	0.00	41	57.23	56.70	-41	11,869	-0.35%
2020/04/27	9	56.99	39	57.11	57.20	-30	11,965	-0.25%
2020/04/24	14	57.01	63	56.93	56.50	-49	11,927	-0.41%
2020/04/23	12	55.33	10	55.43	55.70	2	11,683	0.02%
2020/04/22	9	54.89	12	54.38	55.00	-3	11,628	-0.03%
2020/04/21	38	57.36	7	57.17	56.10	31	11,493	0.27%
2020/04/20	0	0.00	10	53.50	53.90	-10	11,038	-0.09%
2020/04/17	4	53.88	7	53.87	52.90	-3	11,337	-0.03%
2020/04/16	12	53.05	8	53.03	52.80	4	11,336	0.04%
2020/04/15	8	52.33	13	53.09	52.90	-5	11,646	-0.04%
2020/04/14	14	51.56	1	51.50	51.00	13	11,872	0.11%
2020/04/13	2	51.65	13	52.06	51.00	-11	11,844	-0.09%
2020/04/10	4	51.55	16	51.56	52.00	-12	11,795	-0.10%
2020/04/09	11	51.43	8	51.80	51.50	3	11,748	0.03%
2020/04/08	15	49.96	15	49.96	50.90	0	11,626	0.00%
2020/04/07	46	48.61	45	48.75	49.35	1	11,433	0.01%
2020/04/06	5	44.37	14	43.69	46.60	-9	11,170	-0.08%
2020/04/01	18	41.72	0	0.00	42.40	18	11,199	0.16%
2020/03/31	4	42.31	4	43.34	41.75	0	11,102	0.00%
2020/03/30	3	41.78	0	0.00	43.15	3	11,009	0.03%
2020/03/27	7	47.12	3	47.75	45.55	4	10,912	0.04%
2020/03/26	6	45.08	14	45.20	46.10	-8	10,825	-0.07%
2020/03/25	8	44.86	2	45.05	45.75	6	10,848	0.06%
2020/03/24	20	40.52	18	40.96	41.60	2	10,947	0.02%
2020/03/23	5	38.21	0	0.00	38.20	5	10,985	0.05%
2020/03/20	7	42.40	5	40.75	42.30	2	11,089	0.02%
2020/03/19	19	42.06	1	42.15	39.35	18	11,195	0.16%
2020/03/18	107	45.79	28	44.82	43.70	79	11,306	0.70%	大買/
2020/03/17	142	49.55	26	51.01	48.55	116	11,085	1.05%	大買/鉅額交易
2020/03/16	99	54.81	16	57.93	53.90	83	11,159	0.74%
2020/03/13	47	55.87	8	56.49	58.20	39	11,342	0.34%
2020/03/12	83	61.89	6	63.35	61.40	77	11,280	0.68%
2020/03/11	1	67.00	2	67.45	67.30	-1	11,172	-0.01%
2020/03/10	5	67.96	4	68.08	70.20	1	11,095	0.01%
2020/03/09	4	71.15	14	71.01	69.20	-10	10,922	-0.09%
2020/03/06	27	73.46	4	74.15	72.90	23	10,766	0.21%
2020/03/05	10	72.84	10	73.15	73.50	0	10,585	0.00%
2020/03/04	3	69.43	1	69.50	69.50	2	10,336	0.02%
2020/03/03	5	69.34	7	68.99	70.00	-2	10,290	-0.02%
2020/03/02	1	67.10	0	0.00	66.10	1	10,160	0.01%
2020/02/27	3	69.07	0	0.00	67.20	3	10,060	0.03%
2020/02/25	10	70.90	2	70.90	72.30	8	9,851	0.08%
2020/02/24	0	0.00	1	72.20	71.70	-1	9,777	-0.01%
2020/02/21	2	72.00	0	0.00	71.70	2	9,756	0.02%
2020/02/20	0	0.00	6	72.40	72.30	-6	9,761	-0.06%
2020/02/19	0	0.00	9	72.26	71.70	-9	9,814	-0.09%
2020/02/18	5	74.36	15	71.43	71.30	-10	9,716	-0.10%
2020/02/17	14	76.15	18	76.66	74.20	-4	9,582	-0.04%
2020/02/14	1	75.10	5	74.94	75.80	-4	9,316	-0.04%
2020/02/13	2	76.00	1	74.70	74.50	1	9,360	0.01%
2020/02/12	7	75.37	9	75.06	75.20	-2	9,328	-0.02%
2020/02/11	0	0.00	10	73.87	73.90	-10	9,049	-0.11%
2020/02/10	3	72.77	3	71.93	72.20	0	8,942	0.00%
2020/02/07	13	73.98	36	72.74	72.20	-23	8,887	-0.26%
2020/02/06	13	74.52	16	74.66	74.60	-3	8,852	-0.03%
2020/02/05	11	73.55	27	73.71	74.00	-16	8,722	-0.18%
2020/02/04	11	72.45	48	72.19	71.90	-37	8,541	-0.43%
2020/02/03	4	69.95	4	70.88	71.60	0	8,433	0.00%
2020/01/31	3	70.23	13	70.52	70.70	-10	8,262	-0.12%
2020/01/30	3	70.67	15	72.00	69.00	-12	8,099	-0.15%
2020/01/20	6	76.00	1	76.20	76.00	5	7,900	0.06%
2020/01/17	2	75.80	3	76.43	75.10	-1	7,801	-0.01%
2020/01/16	5	74.84	2	75.20	74.90	3	7,684	0.04%
2020/01/15	5	75.12	5	75.04	74.20	0	7,576	0.00%
2020/01/14	6	75.55	8	75.49	75.90	-2	7,470	-0.03%
2020/01/13	16	73.97	30	74.91	76.00	-14	7,378	-0.19%
2020/01/10	6	71.58	10	72.27	73.00	-4	6,952	-0.06%
2020/01/09	60	72.65	74	73.47	71.20	-14	6,765	-0.21%
2020/01/08	21	70.83	170	71.46	71.40	-149	6,350	-2.35%	大賣/鉅額交易
2020/01/07	11	68.91	19	68.93	69.10	-8	5,876	-0.14%
2020/01/06	3	68.80	0	0.00	67.70	3	5,744	0.05%
2020/01/03	6	68.97	11	70.16	69.30	-5	5,682	-0.09%
2020/01/02	11	70.33	13	70.26	70.30	-2	5,568	-0.04%
2019/12/30	1	70.00	1	68.30	68.30	0	5,289	0.00%
2019/12/27	23	71.10	17	72.23	70.40	6	5,192	0.12%
2019/12/26	4	69.15	17	69.35	69.70	-13	4,897	-0.27%
2019/12/25	47	69.34	57	69.81	69.60	-10	4,828	-0.21%
2019/12/24	24	68.88	45	68.05	69.50	-21	4,736	-0.44%
2019/12/23	60	67.31	48	68.67	66.80	12	4,598	0.26%
2019/12/20	32	68.73	36	69.37	68.50	-4	4,461	-0.09%
2019/12/19	35	67.41	102	68.36	68.20	-67	4,320	-1.55%	大賣/
2019/12/18	23	67.11	42	68.34	66.80	-19	4,084	-0.47%
2019/12/17	55	68.16	135	69.07	68.10	-80	3,910	-2.05%	大賣/
2019/12/16	14	67.18	8	66.89	67.80	6	3,704	0.16%
2019/12/13	2	64.15	28	63.75	63.40	-26	3,368	-0.77%
2019/12/12	2	61.00	100	61.97	61.50	-98	3,135	-3.13%
2019/12/11	10	60.97	83	61.07	61.50	-73	2,982	-2.45%
2019/12/10	19	57.63	44	58.25	59.20	-25	2,629	-0.95%
2019/12/09	4	54.70	64	55.78	56.00	-60	2,321	-2.58%
2019/12/06	0	0.00	1	53.60	54.00	-1	2,192	-0.05%
2019/12/04	0	0.00	1	51.00	50.90	-1	2,089	-0.05%
2019/12/03	0	0.00	5	51.10	51.30	-5	2,138	-0.23%
2019/12/02	5	50.30	0	0.00	50.60	5	2,157	0.23%
2019/11/22	1	53.00	0	0.00	52.80	1	2,282	0.04%
2019/11/21	4	52.95	0	0.00	52.70	4	2,278	0.18%
2019/11/20	2	52.90	0	0.00	52.90	2	2,283	0.09%
2019/11/19	12	53.63	16	54.10	54.30	-4	2,248	-0.18%
2019/11/18	13	53.73	12	53.98	53.90	1	2,203	0.05%
2019/11/15	10	52.00	1	52.00	52.00	9	2,119	0.42%
2019/11/14	2	51.70	0	0.00	51.70	2	2,109	0.09%
2019/11/13	0	0.00	1	53.70	53.80	-1	2,070	-0.05%
2019/11/12	8	53.69	7	52.76	52.90	1	2,028	0.05%
2019/11/11	0	0.00	2	53.75	52.60	-2	1,916	-0.10%
2019/11/06	2	52.05	0	0.00	52.20	2	1,835	0.11%
2019/11/05	0	0.00	3	51.90	52.70	-3	1,828	-0.16%
2019/11/04	0	0.00	2	51.00	50.70	-2	1,803	-0.11%
2019/11/01	2	49.85	0	0.00	50.00	2	1,839	0.11%
2019/10/31	1	50.70	0	0.00	50.60	1	1,932	0.05%
2019/10/24	1	51.30	0	0.00	51.10	1	2,319	0.04%
2019/10/16	0	0.00	3	50.00	49.35	-3	2,913	-0.10%
2019/10/08	1	49.55	0	0.00	49.70	1	3,320	0.03%
2019/10/02	2	50.40	0	0.00	50.40	2	3,786	0.05%
2019/10/01	0	0.00	1	50.40	51.00	-1	3,915	-0.03%
2019/09/27	4	50.48	1	50.20	50.30	3	3,941	0.08%
2019/09/26	1	51.80	0	0.00	51.30	1	3,934	0.03%
2019/09/25	4	51.55	0	0.00	51.30	4	3,947	0.10%
2019/09/17	0	0.00	2	52.10	52.60	-2	4,049	-0.05%
2019/09/09	0	0.00	2	50.90	50.80	-2	4,042	-0.05%
2019/09/06	1	52.20	5	51.78	51.60	-4	4,026	-0.10%
2019/09/05	0	0.00	11	51.82	51.80	-11	3,993	-0.28%
2019/09/04	5	51.30	1	51.30	51.30	4	3,947	0.10%
2019/09/03	1	51.40	2	51.50	51.60	-1	3,933	-0.03%
2019/09/02	4	51.00	0	0.00	52.00	4	3,881	0.10%
2019/08/30	1	48.95	0	0.00	48.70	1	3,799	0.03%
2019/08/29	5	48.90	0	0.00	48.80	5	3,796	0.13%
2019/08/28	0	0.00	1	48.90	48.60	-1	3,815	-0.03%
2019/08/27	1	48.35	0	0.00	48.35	1	3,812	0.03%
2019/08/26	2	48.25	0	0.00	48.10	2	3,790	0.05%
2019/08/22	0	0.00	4	48.76	48.70	-4	3,762	-0.11%
2019/08/20	1	49.70	1	49.70	49.75	0	3,753	0.00%
2019/08/08	0	0.00	1	48.90	48.55	-1	3,847	-0.03%
2019/08/07	2	48.75	0	0.00	48.50	2	3,899	0.05%
2019/08/06	0	0.00	0	50.00	49.30	0	3,918	0.00%
2019/08/05	3	50.40	1	50.30	49.20	2	3,881	0.05%
2019/08/02	0	0.00	1	50.40	50.30	-1	3,905	-0.03%
2019/08/01	5	52.62	6	52.25	53.20	-1	3,901	-0.03%
2019/07/31	2	52.30	2	52.70	52.90	0	3,919	0.00%
2019/07/30	1	53.30	4	54.68	53.30	-3	3,907	-0.08%
2019/07/29	12	54.72	1	54.70	55.00	11	3,903	0.28%
2019/07/26	10	53.30	4	53.00	53.30	6	3,932	0.15%
2019/07/25	1	53.30	2	53.10	53.70	-1	3,954	-0.03%
2019/07/24	3	52.17	0	0.00	52.20	3	3,949	0.08%
2019/07/23	2	53.10	0	0.00	51.70	2	3,904	0.05%
2019/07/22	0	0.00	3	50.80	51.00	-3	3,863	-0.08%
2019/07/19	0	0.00	3	50.77	50.90	-3	3,977	-0.08%
2019/07/18	3	49.90	0	0.00	49.00	3	4,037	0.07%
2019/07/17	4	50.18	3	49.95	50.00	1	4,124	0.02%
2019/07/15	1	52.30	0	0.00	52.20	1	4,331	0.02%
2019/07/12	14	52.04	10	52.00	52.70	4	4,230	0.09%
2019/07/11	5	50.80	8	51.83	51.60	-3	4,128	-0.07%
2019/07/10	1	49.85	0	0.00	50.50	1	3,999	0.03%
2019/07/09	4	50.90	5	50.66	49.60	-1	3,946	-0.03%
2019/07/08	5	49.15	5	49.00	48.90	0	3,761	0.00%
2019/07/05	0	0.00	1	46.40	48.70	-1	3,671	-0.03%
2019/06/27	4	46.38	0	0.00	45.55	4	3,572	0.11%
2019/06/26	7	46.31	10	46.06	45.80	-3	3,521	-0.09%
2019/06/24	5	45.43	1	45.65	45.65	4	3,391	0.12%
2019/06/04	0	0.00	7	40.09	40.10	-7	3,234	-0.22%
2019/05/24	1	42.10	0	0.00	41.90	1	3,162	0.03%
2019/05/23	5	41.55	0	0.00	41.55	5	3,153	0.16%
2019/05/16	1	45.65	0	0.00	45.80	1	3,032	0.03%
2019/05/14	0	0.00	12	46.13	48.30	-12	2,933	-0.41%
2019/05/13	0	0.00	1	48.00	47.60	-1	2,871	-0.03%
2019/05/07	5	50.30	0	0.00	49.90	5	2,605	0.19%
2019/05/06	1	49.20	0	0.00	49.25	1	2,536	0.04%
2019/05/03	0	0.00	10	51.70	51.80	-10	2,436	-0.41%
2019/05/02	0	0.00	11	49.75	50.50	-11	2,284	-0.48%
2019/04/30	0	0.00	1	48.15	50.00	-1	2,204	-0.05%
2019/04/26	9	50.31	0	0.00	49.75	9	1,979	0.45%
2019/04/25	4	50.70	8	50.76	50.20	-4	1,844	-0.22%
2019/04/23	2	48.08	0	0.00	47.90	2	1,535	0.13%
2019/04/19	3	43.63	3	43.60	44.40	0	1,110	0.00%
2019/04/17	0	0.00	1	42.00	42.55	-1	945	-0.11%
2019/04/16	1	41.70	0	0.00	41.75	1	908	0.11%
2019/04/11	1	42.55	0	0.00	42.00	1	870	0.11%
2019/04/09	3	43.20	0	0.00	43.30	3	843	0.36%
2019/04/08	0	0.00	3	42.00	43.70	-3	805	-0.37%
2019/03/27	0	0.00	1	39.40	40.10	-1	676	-0.15%
2019/03/21	0	0.00	2	40.03	39.95	-2	665	-0.30%
2019/03/19	1	39.20	11	39.26	39.30	-10	642	-1.56%
2019/03/11	0	0.00	1	42.90	42.90	-1	747	-0.13%
2019/02/27	1	43.35	0	0.00	43.55	1	839	0.12%
2019/02/22	1	44.05	0	0.00	43.50	1	847	0.12%
2019/02/18	0	0.00	1	42.80	43.60	-1	840	-0.12%
2019/02/15	1	42.80	1	42.45	42.45	0	861	0.00%
2019/01/22	0	0.00	1	41.50	41.60	-1	902	-0.11%
2019/01/09	1	40.70	0	0.00	40.70	1	996	0.10%
2019/01/04	0	0.00	3	38.00	38.60	-3	1,044	-0.29%
2018/12/19	0	0.00	1	40.10	39.85	-1	1,178	-0.08%
2018/12/18	1	39.90	0	0.00	39.80	1	1,186	0.08%
2018/12/13	0	0.00	1	42.20	41.90	-1	1,208	-0.08%
2018/12/11	1	40.65	0	0.00	40.70	1	1,218	0.08%
2018/12/06	0	0.00	1	44.75	42.40	-1	1,226	-0.08%
2018/12/04	1	44.50	1	45.10	45.30	0	1,179	0.00%
2018/12/03	0	0.00	1	41.35	43.50	-1	1,141	-0.09%
2018/11/29	1	42.05	2	41.78	41.20	-1	1,183	-0.08%
2018/11/28	1	40.85	2	40.95	41.40	-1	1,169	-0.09%
2018/11/22	1	40.30	0	0.00	40.40	1	1,161	0.09%
2018/11/21	0	0.00	1	39.75	41.00	-1	1,188	-0.08%
2018/11/16	0	0.00	1	39.20	39.00	-1	1,178	-0.08%
2018/11/15	2	38.80	0	0.00	39.00	2	1,187	0.17%
2018/11/14	0	0.00	2	38.73	38.95	-2	1,211	-0.17%
2018/11/09	5	36.35	0	0.00	36.55	5	1,241	0.40%
2018/11/08	4	37.13	4	36.96	37.10	0	1,250	0.00%
2018/11/05	0	0.00	1	38.50	38.70	-1	1,332	-0.08%
2018/10/31	1	37.35	2	37.60	37.70	-1	1,379	-0.07%
2018/10/26	1	35.55	0	0.00	35.15	1	1,542	0.06%
2018/10/25	2	35.65	0	0.00	35.15	2	1,525	0.13%
2018/10/24	0	0.00	1	38.80	38.55	-1	1,519	-0.07%
2018/10/23	1	39.30	0	0.00	39.00	1	1,515	0.07%
2018/10/17	1	40.50	0	0.00	40.40	1	1,589	0.06%
2018/10/16	2	40.40	1	40.50	40.35	1	1,632	0.06%
2018/10/15	0	0.00	1	40.50	40.00	-1	1,659	-0.06%
2018/10/12	1	41.25	0	0.00	41.35	1	1,669	0.06%
2018/10/11	1	41.80	10	41.10	41.00	-9	1,666	-0.54%
2018/10/08	1	45.80	1	45.95	45.55	0	1,623	0.00%
2018/10/05	0	0.00	1	45.60	46.00	-1	1,619	-0.06%
2018/10/03	0	0.00	1	49.25	48.60	-1	1,669	-0.06%
2018/10/01	0	0.00	1	49.50	49.60	-1	1,739	-0.06%
2018/09/27	1	49.40	1	49.65	49.30	0	1,785	0.00%
2018/09/19	0	51.80	1	51.90	51.70	-1	1,849	-0.05%
2018/09/18	2	50.95	0	0.00	51.10	2	1,844	0.11%
2018/09/17	1	50.20	1	50.60	50.90	0	1,862	0.00%
2018/09/12	1	49.10	1	49.20	49.45	0	1,859	0.00%
2018/09/07	1	49.55	0	0.00	49.75	1	1,896	0.05%
2018/09/05	4	53.40	0	0.00	52.80	4	1,924	0.21%
2018/09/04	0	0.00	1	50.80	51.00	-1	1,913	-0.05%
2018/08/28	1	52.90	0	0.00	52.40	1	1,960	0.05%
2018/08/27	1	50.30	1	50.80	51.60	0	1,945	0.00%
2018/08/17	0	51.40	0	0.00	50.70	0	2,104	0.00%
2018/08/15	3	51.70	0	0.00	51.30	3	2,084	0.14%
2018/08/14	0	0.00	3	51.60	51.60	-3	2,076	-0.14%
2018/08/13	2	51.00	0	0.00	51.80	2	2,072	0.10%
2018/08/10	1	54.80	1	54.90	54.70	0	2,012	0.00%
2018/08/09	1	56.10	0	0.00	56.00	1	2,019	0.05%
2018/08/08	0	0.00	1	57.60	57.20	-1	2,066	-0.05%
2018/08/07	0	0.00	1	57.70	57.70	-1	2,073	-0.05%
2018/08/06	1	57.20	0	0.00	57.40	1	2,111	0.05%
2018/07/30	0	0.00	1	53.10	52.90	-1	2,227	-0.04%
2018/07/25	1	54.00	1	54.30	54.20	0	2,250	0.00%
2018/07/24	4	52.98	0	0.00	53.90	4	2,240	0.18%
2018/07/23	5	51.10	0	0.00	50.40	5	2,185	0.23%
2018/07/20	0	0.00	2	53.60	53.20	-2	2,146	-0.09%
2018/07/19	3	56.20	0	0.00	54.80	3	2,117	0.14%
2018/07/16	0	0.00	2	58.20	58.00	-2	2,103	-0.10%
2018/07/11	8	58.38	0	0.00	58.10	8	2,141	0.37%
2018/07/10	0	0.00	6	65.70	65.70	-6	2,084	-0.29%
2018/07/03	1	67.50	0	0.00	67.00	1	2,086	0.05%
2018/07/02	0	0.00	1	67.90	67.80	-1	2,078	-0.05%
2018/06/26	1	64.80	0	0.00	64.40	1	2,065	0.05%
2018/06/22	1	66.50	0	0.00	66.50	1	2,073	0.05%
2018/06/20	1	67.00	1	67.50	67.80	0	2,127	0.00%
2018/06/13	1	67.40	1	68.10	68.50	0	2,106	0.00%
2018/06/12	0	0.00	1	68.50	67.90	-1	2,091	-0.05%
2018/06/08	0	0.00	2	67.30	66.80	-2	2,083	-0.10%
2018/06/07	0	0.00	1	67.10	67.00	-1	2,145	-0.05%
2018/06/06	3	67.70	1	67.90	67.30	2	2,158	0.09%
2018/06/01	3	66.63	1	66.70	66.60	2	2,258	0.09%
2018/05/31	10	67.60	3	68.50	67.60	7	2,237	0.31%
2018/05/29	0	0.00	1	63.80	63.50	-1	2,079	-0.05%
2018/05/28	1	64.30	1	64.20	64.10	0	2,081	0.00%
2018/05/25	1	63.80	0	0.00	63.80	1	2,088	0.05%
2018/05/17	0	0.00	1	62.60	62.60	-1	2,160	-0.05%
2018/05/16	1	63.80	1	62.80	63.20	0	2,142	0.00%
2018/05/15	21	60.52	20	61.00	60.80	1	2,111	0.05%
2018/05/10	0	0.00	1	63.50	63.60	-1	2,118	-0.05%
2018/05/08	1	63.90	0	0.00	63.90	1	2,070	0.05%
2018/04/27	1	71.10	0	0.00	71.20	1	2,056	0.05%
2018/04/24	3	71.10	3	71.80	71.90	0	2,237	0.00%
2018/04/23	1	73.50	0	0.00	73.30	1	2,252	0.04%
2018/04/18	2	74.20	0	0.00	74.20	2	2,274	0.09%
2018/04/13	1	77.00	0	0.00	76.40	1	2,310	0.04%
2018/04/11	0	0.00	1	76.60	76.30	-1	2,342	-0.04%
2018/03/30	1	75.40	0	0.00	75.50	1	2,481	0.04%
2018/03/29	0	0.00	1	76.40	75.40	-1	2,649	-0.04%
2018/03/26	2	75.40	0	0.00	75.00	2	2,752	0.07%
2018/03/23	3	73.20	0	0.00	73.30	3	2,733	0.11%
2018/03/20	3	74.73	0	0.00	74.60	3	2,813	0.11%
2018/03/14	0	0.00	1	75.30	75.50	-1	2,804	-0.04%
2018/03/13	1	74.50	0	0.00	76.00	1	2,840	0.04%
2018/03/09	3	74.33	0	0.00	74.50	3	2,819	0.11%
2018/03/08	1	74.70	0	0.00	74.20	1	2,856	0.04%
2018/03/07	4	72.00	0	0.00	71.60	4	2,779	0.14%
2018/03/05	2	72.10	0	0.00	71.50	2	2,931	0.07%
2018/03/02	0	0.00	1	73.10	72.90	-1	2,971	-0.03%
2018/03/01	0	0.00	1	73.10	73.40	-1	3,014	-0.03%
2018/02/27	0	0.00	1	73.60	73.50	-1	3,035	-0.03%
2018/02/21	2	72.75	1	73.60	73.90	1	3,261	0.03%
2018/02/09	2	70.60	2	68.80	71.00	0	3,264	0.00%
2018/02/07	0	0.00	1	70.30	69.90	-1	3,267	-0.03%
2018/02/06	1	69.60	0	0.00	68.00	1	3,273	0.03%
2018/02/01	0	0.00	20	72.60	72.50	-20	3,531	-0.57%
2018/01/30	1	72.00	0	0.00	72.00	1	3,650	0.03%
2018/01/29	21	71.96	1	72.30	72.50	20	3,649	0.55%
2018/01/25	0	0.00	2	76.10	75.30	-2	3,604	-0.06%
2018/01/23	0	0.00	1	75.50	75.30	-1	3,651	-0.03%
2018/01/22	1	75.80	0	0.00	75.90	1	3,656	0.03%
2018/01/19	1	74.90	1	74.90	74.90	0	3,738	0.00%
2018/01/17	0	0.00	1	71.90	72.50	-1	3,712	-0.03%
2018/01/12	1	72.60	0	0.00	72.50	1	3,800	0.03%
2018/01/09	3	73.20	1	73.60	73.20	2	4,239	0.05%
2018/01/08	1	73.00	0	0.00	72.60	1	4,269	0.02%
2018/01/05	1	73.70	0	74.00	73.60	1	4,330	0.02%
2018/01/03	1	74.30	0	0.00	73.80	1	4,397	0.02%