威剛 (3260)-玉山-嘉義券商分點個股進出

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
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	3	99.83	1	100.00	99.10	2	9,577	0.02%
2024/04/25	1.1	98.93	0	0.00	98.70	1.1	9,568	0.01%
2024/04/24	4.2	97.23	16	99.82	99.50	-11.8	9,605	-0.12%
2024/04/23	4	94.68	0	0.00	94.50	4	9,533	0.04%
2024/04/22	17	94.51	7.1	94.02	93.10	10	9,519	0.10%
2024/04/19	5.1	96.72	7.1	98.31	96.20	-2	9,553	-0.02%
2024/04/18	36	101.60	5	102.10	102.50	31	9,358	0.33%
2024/04/17	11.1	104.14	4	103.25	103.50	7.1	9,265	0.08%
2024/04/16	32	105.75	8	107.63	104.00	24	9,086	0.26%
2024/04/15	11.1	113.95	5	112.10	115.50	6.1	8,768	0.07%
2024/04/12	7	113.36	5	113.90	113.00	2	8,612	0.02%
2024/04/11	48.1	109.14	12.2	109.66	108.50	35.9	8,205	0.44%
2024/04/10	10.1	110.05	69.1	111.78	113.00	-59	7,874	-0.75%
2024/04/09	7	101.57	6	102.83	103.00	1	7,133	0.01%
2024/04/08	4	101.00	4	100.25	101.00	0	7,015	0.00%
2024/04/03	2.1	99.14	7	99.91	100.00	-4.9	7,454	-0.07%
2024/04/02	0	101.50	2	102.25	99.90	-2	7,596	-0.03%
2024/04/01	0	0.00	46.1	100.47	100.50	-46.1	7,633	-0.60%
2024/03/29	1	99.00	1	99.90	98.70	0	7,545	0.00%
2024/03/28	7.1	99.36	2	98.95	98.80	5.1	7,521	0.07%
2024/03/27	1	97.70	21	98.74	98.80	-20	7,648	-0.26%
2024/03/26	22	96.91	1	97.20	96.90	21	7,691	0.27%
2024/03/25	1	98.70	0	0.00	98.30	1	7,665	0.01%
2024/03/22	4	99.20	0	0.00	98.70	4	7,688	0.05%
2024/03/21	9.1	99.21	40.5	99.75	100.50	-31.4	7,607	-0.41%
2024/03/20	16.1	96.27	0	0.00	96.00	16.1	7,517	0.21%
2024/03/19	1	96.50	1	96.80	96.90	0	7,570	0.00%
2024/03/18	2	96.35	1	96.10	96.20	1	7,683	0.01%
2024/03/15	1	96.40	17	96.55	95.60	-16	7,859	-0.20%
2024/03/14	1	95.80	1	95.00	94.90	0	7,976	0.00%
2024/03/11	0	0.00	4	96.38	97.20	-4	8,539	-0.05%
2024/03/08	12.9	94.26	5	94.90	94.20	7.9	8,601	0.09%
2024/03/07	12	96.77	4	97.63	96.20	8	8,690	0.09%
2024/03/06	0	0.00	7.1	97.16	97.10	-7.1	8,643	-0.08%
2024/03/05	6	97.35	4	97.75	97.40	2	8,800	0.02%
2024/03/04	30	99.87	8	101.01	99.50	22	8,784	0.25%
2024/03/01	0	0.00	10	100.00	99.20	-10	8,773	-0.11%
2024/02/29	1	98.30	5	99.42	100.00	-4	8,862	-0.05%
2024/02/27	2	98.81	4.1	100.04	98.50	-2	8,902	-0.02%
2024/02/26	23	98.03	15	98.48	98.00	8	8,918	0.09%
2024/02/23	4	102.13	19.1	101.71	100.00	-15.1	8,893	-0.17%
2024/02/22	12	100.48	4	101.00	101.00	8	8,812	0.09%
2024/02/21	4.1	100.50	11	101.05	100.00	-6.9	8,855	-0.08%
2024/02/20	34	99.53	8	99.26	99.80	26	8,902	0.29%
2024/02/19	3	97.87	10	99.11	99.90	-7	8,840	-0.08%
2024/02/16	1	96.80	1	96.30	97.30	0	8,830	0.00%
2024/02/15	0	97.70	16.3	97.20	97.40	-16.3	8,904	-0.18%
2024/02/05	13	95.05	0	0.00	95.10	13	9,083	0.14%
2024/02/01	4	95.50	0	0.00	96.00	4	9,408	0.04%
2024/01/31	8	96.01	9	96.42	95.90	-1	9,593	-0.01%
2024/01/30	4	95.95	0	0.00	95.70	4	9,829	0.04%
2024/01/29	7.2	95.75	1	96.00	96.80	6.2	10,000	0.06%
2024/01/26	1	95.00	0	0.00	94.50	1	10,159	0.01%
2024/01/25	1	95.80	1	95.90	95.60	0	10,400	0.00%
2024/01/24	10	99.51	14	99.06	96.60	-4	10,545	-0.04%
2024/01/23	5	95.92	1.1	96.31	96.20	3.9	10,454	0.04%
2024/01/22	2	95.00	0.5	95.21	95.30	1.5	10,605	0.01%
2024/01/18	0	93.69	1.1	93.01	93.00	-1	10,885	-0.01%
2024/01/17	3	93.70	3	95.40	93.70	0	11,043	0.00%
2024/01/16	0.1	96.98	1.3	96.87	96.80	-1.2	11,389	-0.01%
2024/01/15	10	98.14	3	96.47	98.00	7	11,588	0.06%
2024/01/12	16	95.19	1	95.10	94.40	15	11,747	0.13%
2024/01/11	11	96.51	30	95.20	95.60	-19	12,242	-0.16%
2024/01/10	21	95.49	0	0.00	96.20	21	12,853	0.16%
2024/01/09	10	96.36	0	0.00	95.30	10	13,309	0.08%
2024/01/08	7.1	96.52	3	97.00	98.20	4.1	13,343	0.03%
2024/01/05	2	96.95	11	96.55	97.00	-9	13,567	-0.07%
2024/01/04	10	97.81	0	0.00	96.70	10	13,662	0.07%
2024/01/03	13	98.29	4	98.28	98.30	9	13,720	0.07%
2024/01/02	10.1	100.37	2	101.25	100.50	8.1	13,730	0.06%
2023/12/29	28	105.50	29.4	105.30	103.00	-1.4	13,802	-0.01%
2023/12/28	3	103.50	4	104.75	105.50	-1	13,716	-0.01%
2023/12/27	2	104.00	19	103.82	104.50	-17	14,145	-0.12%
2023/12/26	1	100.50	14	101.50	101.50	-13	14,086	-0.09%
2023/12/25	3	100.83	6	100.17	100.00	-3	14,196	-0.02%
2023/12/22	4	102.13	4	104.13	101.00	0	14,205	0.00%
2023/12/21	3.1	99.16	1	100.00	100.50	2.1	14,047	0.01%
2023/12/20	2	99.70	1.1	99.59	99.40	0.9	14,006	0.01%
2023/12/19	9	100.08	13	99.99	100.00	-4	14,001	-0.03%
2023/12/18	2	102.00	1	102.50	102.50	1	14,002	0.01%
2023/12/15	23	105.22	9.4	105.28	102.00	13.6	14,102	0.10%
2023/12/14	0	0.00	3	104.00	103.00	-3	13,983	-0.02%
2023/12/13	5	102.10	6	101.58	102.50	-1	13,988	-0.01%
2023/12/12	13	105.23	12.3	106.07	104.00	0.7	14,226	0.00%
2023/12/11	18.2	104.39	16.4	104.96	104.50	1.9	14,214	0.01%
2023/12/08	26	103.62	26.4	103.87	104.00	-0.4	14,283	0.00%
2023/12/07	6.1	102.33	7	103.29	100.50	-1	14,549	-0.01%
2023/12/06	11	101.99	7	100.80	102.50	4	14,518	0.03%
2023/12/05	8.2	98.78	3	98.80	98.30	5.2	14,444	0.04%
2023/12/04	7	101.93	9	103.11	101.00	-2	14,573	-0.01%
2023/12/01	2.4	99.09	0	0.00	99.60	2.4	14,420	0.02%
2023/11/30	2.4	100.71	10	101.45	100.00	-7.6	14,419	-0.05%
2023/11/29	4	98.30	17	98.88	98.90	-13	14,336	-0.09%
2023/11/28	2	96.00	1	96.50	96.70	1	14,478	0.01%
2023/11/27	24.1	94.81	3	96.00	94.10	21.1	14,801	0.14%
2023/11/24	13.1	97.03	1	96.30	96.30	12.1	14,833	0.08%
2023/11/22	5	98.10	2.5	98.10	98.20	2.5	14,586	0.02%
2023/11/21	2	99.20	4.4	99.45	98.90	-2.4	14,530	-0.02%
2023/11/20	13	99.08	12	99.96	99.10	1	14,495	0.01%
2023/11/17	16	98.12	3.1	98.73	97.70	12.9	14,378	0.09%
2023/11/16	8.1	99.86	1	101.00	99.80	7.1	14,182	0.05%
2023/11/15	7	103.57	4	103.38	102.00	3	14,044	0.02%
2023/11/14	4	104.13	5.1	105.00	105.00	-1.1	13,852	-0.01%
2023/11/13	6	104.50	16.3	105.98	105.00	-10.3	13,780	-0.07%
2023/11/10	3.5	102.86	4	102.00	101.50	-0.6	13,533	0.00%
2023/11/09	14	100.79	6.3	101.17	101.00	7.7	13,446	0.06%
2023/11/08	6.1	103.17	1	103.00	103.00	5.1	13,263	0.04%
2023/11/07	9	103.44	12.2	103.83	105.00	-3.2	13,107	-0.02%
2023/11/06	4	100.75	7.1	101.63	101.50	-3.1	12,926	-0.02%
2023/11/03	7	99.11	5	99.92	100.50	2	12,866	0.02%
2023/11/02	8	98.54	3.3	99.11	99.30	4.7	12,685	0.04%
2023/11/01	4.1	97.33	7	96.36	96.20	-2.9	12,404	-0.02%
2023/10/31	4.1	98.48	4	98.35	97.40	0.1	12,230	0.00%
2023/10/30	2.2	98.12	11	98.12	98.50	-8.8	12,040	-0.07%
2023/10/27	14	95.15	6.2	94.12	94.10	7.8	11,889	0.07%
2023/10/26	2	99.05	3	97.53	97.50	-1	11,731	-0.01%
2023/10/25	10	99.28	10.2	99.55	99.10	-0.2	11,706	0.00%
2023/10/24	27.2	103.29	18	101.94	101.50	9.2	11,574	0.08%
2023/10/23	14.2	104.64	21	105.55	106.00	-6.9	11,171	-0.06%
2023/10/20	14	104.21	12.3	104.22	105.00	1.7	10,962	0.02%
2023/10/19	6	105.08	11.6	103.86	104.00	-5.6	10,690	-0.05%
2023/10/18	23	101.91	21	101.23	101.50	2	10,203	0.02%
2023/10/17	7	99.93	8	100.99	100.00	-1	9,629	-0.01%
2023/10/16	0.2	95.55	1.1	95.90	96.10	-0.9	9,184	-0.01%
2023/10/13	5	97.12	29.3	96.44	96.70	-24.3	9,084	-0.27%
2023/10/12	6	93.80	0	93.60	93.60	6	8,735	0.07%
2023/10/11	9.5	92.76	11	93.34	92.20	-1.5	8,644	-0.02%
2023/10/06	11	93.33	8.4	93.48	93.00	2.6	8,530	0.03%
2023/10/05	8.2	91.85	8	91.25	91.00	0.2	8,348	0.00%
2023/10/04	18.5	93.39	16	92.88	92.50	2.5	8,233	0.03%
2023/10/03	16.3	92.89	29.2	93.37	92.90	-12.9	7,895	-0.16%
2023/10/02	1	87.70	7.5	87.97	88.40	-6.5	7,471	-0.09%
2023/09/28	3.1	84.56	4.1	85.09	84.50	-0.9	7,488	-0.01%
2023/09/26	3	87.00	6	87.20	86.20	-3	7,780	-0.04%
2023/09/25	3	89.87	5	89.12	88.70	-2	7,815	-0.03%
2023/09/22	9	88.13	4	88.30	89.30	5	7,994	0.06%
2023/09/21	2	87.30	1	87.40	87.60	1	8,294	0.01%
2023/09/20	1	87.10	7.1	88.84	87.20	-6.1	8,502	-0.07%
2023/09/19	5.1	90.23	6	91.67	90.30	-1	8,469	-0.01%
2023/09/18	8	91.95	2	91.65	91.40	6	8,485	0.07%
2023/09/15	8	92.90	37.1	93.08	93.40	-29.1	8,464	-0.34%
2023/09/14	3.1	91.18	5	91.24	90.80	-1.9	8,253	-0.02%
2023/09/13	5	89.26	0	0.00	90.70	5	8,356	0.06%
2023/09/12	20	90.59	28	90.99	90.40	-8	8,732	-0.09%
2023/09/11	7.1	89.20	10.3	89.27	88.60	-3.2	8,394	-0.04%
2023/09/08	9	88.02	6	86.95	86.90	3	8,411	0.04%
2023/09/07	13	89.17	17	88.75	88.80	-4	8,471	-0.05%
2023/09/06	4	87.68	15.6	86.81	86.80	-11.6	8,412	-0.14%
2023/09/05	2	87.55	0	0.00	87.40	2	8,433	0.02%
2023/09/04	14	87.07	1	86.10	86.00	13	8,399	0.15%
2023/09/01	16	87.86	33	88.36	87.90	-17	8,392	-0.20%
2023/08/31	29	86.97	13	87.69	86.80	16	8,249	0.19%
2023/08/30	2	78.60	3	83.33	83.80	-1	7,899	-0.01%
2023/08/29	0	0.00	2	77.30	77.60	-2	7,849	-0.03%
2023/08/28	3	76.40	1	75.90	75.90	2	8,208	0.02%
2023/08/24	1	79.70	2	80.65	79.50	-1	8,995	-0.01%
2023/08/21	1	76.50	1	76.70	76.70	0	9,034	0.00%
2023/08/17	3	75.30	0	0.00	78.00	3	9,043	0.03%
2023/08/14	0	0.00	1	75.30	74.30	-1	9,116	-0.01%
2023/08/10	3	77.13	1	76.50	76.70	2	9,049	0.02%
2023/08/09	3	81.37	1	83.80	79.50	2	8,965	0.02%
2023/08/07	1	80.60	0	0.00	80.50	1	8,819	0.01%
2023/08/01	1	84.20	1	82.60	82.60	0	8,739	0.00%
2023/07/31	3	82.93	2	82.60	81.90	1	8,707	0.01%
2023/07/28	2	82.70	5	83.04	83.70	-3	8,634	-0.03%
2023/07/27	3	80.50	11	81.15	81.30	-8	8,513	-0.09%
2023/07/26	8.1	76.64	1	76.70	76.80	7.1	8,403	0.08%
2023/07/25	4	78.13	5	77.58	78.10	-1	8,410	-0.01%
2023/07/24	0	0.00	4	78.20	78.60	-4	8,446	-0.05%
2023/07/21	1	79.50	0	0.00	79.80	1	8,399	0.01%
2023/07/20	7	81.10	1	80.90	81.00	6	8,360	0.07%
2023/07/19	1	82.50	2	84.05	82.50	-1	8,289	-0.01%
2023/07/17	1	84.80	0	0.00	84.80	1	8,211	0.01%
2023/07/14	2	85.30	0.2	85.60	85.70	1.9	8,239	0.02%
2023/07/13	2	84.05	30	83.67	83.30	-28	8,238	-0.34%
2023/07/12	8.4	81.68	0	0.00	81.60	8.4	8,206	0.10%
2023/07/11	9	82.32	0	0.00	82.20	9	8,166	0.11%
2023/07/10	0	0.00	0.4	82.00	81.80	-0.4	8,154	0.00%
2023/07/07	8	84.16	4	83.45	83.30	4	8,179	0.05%
2023/07/06	7	88.04	0	0.00	87.40	7	8,163	0.09%
2023/07/05	4.1	91.40	2	92.20	90.40	2.1	8,074	0.03%
2023/07/04	8.5	91.66	12	91.95	92.90	-3.5	7,943	-0.04%
2023/07/03	4	89.40	1	89.70	89.70	3	7,786	0.04%
2023/06/30	20	89.08	14	89.13	89.00	6	7,981	0.08%
2023/06/29	13	91.72	23	91.91	92.30	-10	7,891	-0.13%
2023/06/28	36	89.50	38	89.14	88.20	-2	7,529	-0.03%
2023/06/27	9	86.43	2	86.95	86.40	7	7,284	0.10%
2023/06/26	13	88.26	6	87.27	86.90	7	7,213	0.10%
2023/06/21	0	0.00	7	89.50	90.60	-7	7,206	-0.10%
2023/06/20	4.1	91.49	0	0.00	90.40	4.1	7,312	0.06%
2023/06/19	13.5	92.51	11	93.42	92.50	2.5	7,249	0.03%
2023/06/16	17	91.82	13.3	92.56	92.10	3.8	6,985	0.05%
2023/06/15	8	89.05	7	89.50	87.80	1	6,376	0.02%
2023/06/14	16	87.96	20.1	88.35	89.40	-4.1	6,180	-0.07%
2023/06/13	1	85.80	4	87.43	86.00	-3	5,947	-0.05%
2023/06/12	3	85.47	6	85.67	85.50	-3	5,805	-0.05%
2023/06/09	0	0.00	4	83.20	84.00	-4	5,614	-0.07%
2023/06/08	5	84.50	7.1	84.71	84.30	-2.1	5,533	-0.04%
2023/06/07	7	83.21	3	84.43	84.00	4	5,479	0.07%
2023/06/06	1.2	81.66	7	81.70	81.80	-5.8	5,393	-0.11%
2023/06/05	1	84.70	1	84.50	84.20	0	5,280	0.00%
2023/06/02	10	85.89	10	85.76	85.60	0	5,212	0.00%
2023/06/01	22	86.65	13	86.50	85.60	9	5,141	0.18%
2023/05/31	22	86.80	36	88.32	89.30	-14	4,817	-0.29%
2023/05/30	7	81.20	3	80.90	81.20	4	4,092	0.10%
2023/05/29	2	79.70	14	77.89	79.90	-12	3,973	-0.30%
2023/05/25	9	76.59	0	0.00	76.70	9	3,864	0.23%
2023/05/23	1	75.40	2	76.15	76.80	-1	3,852	-0.03%
2023/05/22	2	77.45	1	76.80	76.60	1	3,848	0.03%
2023/05/19	8	76.66	2	77.65	76.50	6	3,848	0.16%
2023/05/18	3	77.20	1	76.60	77.40	2	3,838	0.05%
2023/05/17	0	0.00	1	75.00	74.70	-1	3,767	-0.03%
2023/05/12	0	0.00	1	72.20	72.80	-1	3,803	-0.03%
2023/05/11	2	70.55	0	0.00	70.60	2	3,793	0.05%
2023/05/05	1	73.30	0	0.00	73.70	1	3,804	0.03%
2023/05/02	0	0.00	0	75.50	75.80	0	3,839	0.00%
2023/04/28	4	75.20	2.1	75.05	75.00	1.9	3,886	0.05%
2023/04/27	0	0.00	2	73.15	75.00	-2	3,819	-0.05%
2023/04/26	0	0.00	1	71.20	71.20	-1	3,755	-0.03%
2023/04/25	2	72.00	0	0.00	71.00	2	3,748	0.05%
2023/04/20	2	73.25	0	0.00	73.10	2	3,726	0.05%
2023/04/19	2	74.15	1	75.20	74.30	1	3,705	0.03%
2023/04/18	6	76.48	0	0.00	76.20	6	3,633	0.17%
2023/04/17	2	78.15	3	78.03	78.30	-1	3,583	-0.03%
2023/04/14	0	0.00	3	79.33	79.10	-3	3,536	-0.08%
2023/04/13	4	80.15	6	80.33	79.60	-2	3,497	-0.06%
2023/04/12	2	81.70	3	82.67	82.40	-1	3,424	-0.03%
2023/04/11	9	81.60	2	82.00	81.30	7	3,310	0.21%
2023/04/10	0	0.00	5	78.10	78.10	-5	3,139	-0.16%
2023/04/07	4	80.68	3	80.60	80.00	1	3,077	0.03%
2023/04/06	9	78.64	7.1	79.19	79.60	1.9	2,938	0.06%
2023/03/31	6	79.78	22	80.60	79.50	-16	2,864	-0.56%
2023/03/30	17	77.10	8	76.94	76.00	9	2,577	0.35%
2023/03/28	0	0.00	6.1	74.50	73.70	-6.1	2,425	-0.25%
2023/03/27	3	77.33	0	78.30	75.80	3	2,377	0.13%
2023/03/24	5	77.66	9	78.30	78.50	-4	2,305	-0.17%
2023/03/23	2	77.07	3.6	76.18	76.80	-1.6	2,166	-0.07%
2023/03/22	1	72.80	3	72.90	73.30	-2	1,978	-0.10%
2023/03/21	1	70.70	0	0.00	70.60	1	1,869	0.05%
2023/03/15	0	68.30	1	68.10	67.30	-1	1,816	-0.05%
2023/03/14	0.4	68.40	0	0.00	67.50	0.4	1,829	0.02%
2023/03/13	0.2	69.35	2	68.60	69.90	-1.8	1,818	-0.10%
2023/03/10	1.5	70.60	1	69.80	70.20	0.5	1,805	0.03%
2023/03/09	1	71.50	0	0.00	71.20	1	1,793	0.06%
2023/03/08	0	0.00	0.3	70.90	71.00	-0.3	1,771	-0.02%
2023/03/07	2	70.30	0	0.00	70.40	2	1,759	0.11%
2023/03/06	1	71.40	6	70.78	70.60	-5	1,752	-0.29%
2023/03/03	8	68.84	4	69.08	69.30	4	1,686	0.24%
2023/03/02	1	68.10	1	67.70	67.90	0	1,644	0.00%
2023/02/24	0.1	66.80	1	66.20	66.30	-1	1,620	-0.06%
2023/02/23	4.1	68.05	0	0.00	67.40	4.1	1,635	0.25%
2023/02/22	0	0.00	0	67.40	67.10	0	1,680	0.00%
2023/02/20	0	69.20	0	0.00	69.70	0	1,895	0.00%
2023/02/17	0	68.90	0	68.80	69.20	0	1,918	0.00%
2023/02/15	0	0.00	2	67.31	67.80	-2	1,904	-0.11%
2023/02/14	2	67.40	8	67.64	68.20	-6	1,842	-0.32%
2023/02/13	0	0.00	0.1	65.00	64.60	-0.1	1,772	0.00%
2023/02/07	0.1	66.05	0	0.00	66.10	0.1	1,750	0.00%
2023/02/06	2	66.50	1	67.00	65.10	1	1,742	0.06%
2023/02/02	0	0.00	2	66.50	66.70	-2	1,712	-0.12%
2023/02/01	0	0.00	3	65.10	65.00	-3	1,717	-0.17%
2023/01/31	0	0.00	3.2	65.44	65.50	-3.2	1,693	-0.19%
2023/01/30	0	0.00	3.1	65.27	65.40	-3.1	1,680	-0.18%
2023/01/17	0	0.00	1	62.30	62.20	-1	1,610	-0.06%
2023/01/16	1	62.40	0	0.00	62.60	1	1,617	0.06%
2023/01/13	0	61.60	9	61.90	61.90	-9	1,616	-0.56%
2023/01/12	1	62.80	2	62.30	61.60	-1	1,641	-0.06%
2023/01/11	2	63.10	2	63.30	63.40	0	1,659	0.00%
2023/01/10	0	0.00	3	62.27	62.70	-3	1,693	-0.18%
2023/01/09	0	0.00	7	62.31	62.20	-7	1,700	-0.41%
2022/12/28	2	56.50	0	0.00	56.20	2	1,781	0.11%
2022/12/13	1	60.10	0	0.00	60.10	1	1,808	0.06%
2022/12/09	2	59.00	0	0.00	59.20	2	1,816	0.11%
2022/12/06	2	61.05	0	0.00	61.00	2	1,833	0.11%
2022/12/02	0	0.00	1	62.90	62.90	-1	1,793	-0.06%
2022/11/30	0	0.00	1	61.70	61.70	-1	1,787	-0.06%
2022/11/29	1	61.30	1	61.30	61.40	0	1,787	0.00%
2022/11/28	2	61.60	12	62.23	61.80	-10	1,775	-0.56%
2022/11/23	2	62.80	0	0.00	62.50	2	1,744	0.11%
2022/11/21	0	0.00	1	63.20	63.20	-1	1,742	-0.06%
2022/11/18	2	64.40	0	0.00	64.30	2	1,716	0.12%
2022/11/17	4	64.35	10	65.00	64.40	-6	1,650	-0.36%
2022/11/16	1	63.80	2	63.40	63.30	-1	1,535	-0.07%
2022/11/15	1	60.40	0	0.00	60.40	1	1,402	0.07%
2022/11/14	1	58.80	1	59.70	59.70	0	1,376	0.00%
2022/11/11	1	57.10	1.2	58.13	58.10	-0.2	1,348	-0.01%
2022/11/09	0	0.00	1	56.80	56.40	-1	1,334	-0.07%
2022/11/08	0	0.00	1	57.20	55.90	-1	1,341	-0.07%
2022/11/04	0	0.00	10	55.20	55.30	-10	1,362	-0.73%
2022/11/02	1	55.00	0	0.00	54.80	1	1,365	0.07%
2022/10/31	0	0.00	1	54.20	53.90	-1	1,375	-0.07%
2022/10/28	2	53.10	1	52.70	52.80	1	1,370	0.07%
2022/10/25	8	57.55	0	0.00	56.70	8	1,322	0.61%
2022/10/18	1	60.00	1	59.50	59.60	0	1,267	0.00%
2022/10/17	1	58.10	0	0.00	58.10	1	1,237	0.08%
2022/10/11	12	56.60	0	0.00	55.50	12	1,268	0.95%
2022/10/07	0	0.00	1	56.40	56.50	-1	1,265	-0.08%
2022/10/05	1	55.30	1	55.00	53.30	0	1,241	0.00%
2022/09/30	0.1	51.00	0	0.00	51.90	0.1	1,261	0.01%
2022/09/29	0.1	51.20	1	51.70	51.50	-1	1,264	-0.08%
2022/09/28	2.1	52.93	0	0.00	50.70	2.1	1,274	0.16%
2022/09/27	0	0.00	1	52.80	53.80	-1	1,271	-0.08%
2022/09/22	0	58.30	0	0.00	57.80	0	1,306	0.00%
2022/09/21	0	59.10	0	0.00	58.80	0	1,301	0.00%
2022/09/19	0	59.89	0	0.00	60.50	0	1,326	0.00%
2022/09/16	1	61.50	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	8	62.40	61.60	-8	1,346	-0.59%
2022/09/14	0	0.00	1	60.50	60.80	-1	1,361	-0.07%
2022/09/06	0.2	58.20	0	0.00	58.00	0.2	1,536	0.01%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/12	0	0.00	1	58.20	59.20	-1	1,639	-0.06%
2022/08/10	1	57.10	0	0.00	57.20	1	1,634	0.06%
2022/08/09	1.1	57.60	0	0.00	57.50	1.1	1,645	0.06%
2022/08/04	10	57.00	0	0.00	57.40	10	1,660	0.60%
2022/08/03	0	0.00	1	56.90	56.70	-1	1,654	-0.06%
2022/08/01	0.1	58.00	1	57.90	57.90	-0.9	1,672	-0.05%
2022/07/29	1	58.90	0	0.00	58.40	1	1,674	0.06%
2022/07/28	7.1	58.31	0	0.00	57.70	7.1	1,678	0.42%
2022/07/27	0	58.00	12	57.60	58.30	-12	1,679	-0.71%
2022/07/25	0.1	58.70	0	0.00	58.90	0.1	1,681	0.00%
2022/07/22	6	60.27	0	0.00	59.70	6	1,681	0.36%
2022/07/21	3	58.73	0	0.00	59.10	3	1,696	0.18%
2022/07/20	8	63.25	0	63.50	62.80	8	1,656	0.48%
2022/07/19	6	62.20	0	0.00	62.20	6	1,621	0.37%
2022/07/18	0	0.00	1	62.20	62.00	-1	1,627	-0.06%
2022/07/13	2	59.95	0	0.00	59.90	2	1,659	0.12%
2022/07/06	0.1	57.30	0	0.00	56.80	0.1	1,801	0.01%
2022/07/05	0	0.00	1	56.30	57.60	-1	1,877	-0.05%
2022/07/01	2.1	58.95	0	0.00	56.80	2.1	1,900	0.11%
2022/06/30	0.1	60.30	0	0.00	60.10	0.1	1,886	0.01%
2022/06/29	1	62.00	0	0.00	62.00	1	1,894	0.05%
2022/06/22	0.1	60.80	0	0.00	60.50	0.1	1,992	0.01%
2022/06/21	1	64.40	6	64.12	64.00	-5	2,001	-0.25%
2022/06/20	0.1	66.10	0	0.00	63.60	0.1	2,022	0.00%
2022/06/17	0.1	68.50	0	0.00	68.40	0.1	1,993	0.01%
2022/06/16	0.1	69.90	0	0.00	69.70	0.1	1,997	0.01%
2022/06/14	0	0.00	0.2	70.10	70.80	-0.2	2,031	-0.01%
2022/06/13	0.1	71.00	0	0.00	70.80	0.1	2,158	0.00%
2022/06/09	1	73.10	0	0.00	72.60	1	2,283	0.04%
2022/06/08	0	0.00	3	73.20	72.60	-3	2,304	-0.13%
2022/06/06	0	0.00	10	74.30	74.30	-10	2,400	-0.42%
2022/06/01	1	75.70	0	0.00	75.90	1	2,666	0.04%
2022/05/31	11	75.90	5	75.76	75.90	6	2,807	0.21%
2022/05/26	0	0.00	1	71.70	71.60	-1	3,333	-0.03%
2022/05/12	0.1	69.60	1	70.30	69.10	-0.9	6,859	-0.01%
2022/05/09	0.2	71.10	2	70.60	69.90	-1.8	7,122	-0.03%
2022/05/06	0.1	72.20	0	0.00	72.50	0.1	7,127	0.00%
2022/05/05	0	0.00	1	73.50	73.00	-1	7,140	-0.01%
2022/05/04	1	71.80	0	0.00	71.90	1	7,148	0.01%
2022/05/03	2	70.95	0	0.00	71.90	2	7,163	0.03%
2022/04/29	1	70.70	0	0.00	70.60	1	7,191	0.01%
2022/04/28	1	70.20	0	0.00	69.90	1	7,213	0.01%
2022/04/27	3.1	69.55	2	69.10	70.00	1.1	7,222	0.02%
2022/04/22	7.5	74.42	1	74.20	74.40	6.5	7,188	0.09%
2022/04/21	2	75.10	0	0.00	75.30	2	7,216	0.03%
2022/04/20	2	73.20	0	0.00	73.60	2	7,218	0.03%
2022/04/19	14	72.36	1	72.00	72.00	13	7,198	0.18%
2022/04/18	0.1	72.20	0	0.00	71.80	0.1	7,199	0.00%
2022/04/15	0.1	73.50	2.3	73.25	73.20	-2.2	7,208	-0.03%
2022/04/14	2.2	75.44	1	74.60	74.50	1.2	7,228	0.02%
2022/04/13	3	77.70	0	0.00	77.20	3	7,182	0.04%
2022/04/12	1.1	77.24	0	0.00	76.80	1.1	7,205	0.02%
2022/04/11	2.1	83.24	0	0.00	79.20	2.1	7,203	0.03%
2022/04/08	1	84.20	2.2	84.51	84.50	-1.2	7,163	-0.02%
2022/04/07	2.4	86.49	2.3	85.24	84.50	0.1	7,427	0.00%
2022/04/06	0	0.00	2	86.05	87.10	-2	7,467	-0.03%
2022/04/01	1	85.30	0.1	84.10	85.40	0.9	7,476	0.01%
2022/03/31	0	0.00	11.1	84.70	84.50	-11.1	7,511	-0.15%
2022/03/30	0	0.00	4	84.80	84.60	-4	7,549	-0.05%
2022/03/29	2	84.65	2.4	84.64	83.70	-0.4	7,600	-0.01%
2022/03/28	2	83.60	5.1	83.28	84.60	-3.1	7,748	-0.04%
2022/03/25	4.1	84.40	3	85.17	84.60	1.1	7,780	0.01%
2022/03/24	4	86.23	1	87.20	86.20	3	7,731	0.04%
2022/03/23	2.1	88.69	34.5	88.18	88.10	-32.4	7,743	-0.42%
2022/03/22	1	87.50	1.5	87.87	88.00	-0.5	7,775	-0.01%
2022/03/21	0	0.00	2.1	87.81	87.80	-2.1	7,790	-0.03%
2022/03/18	2	86.95	1.1	87.00	87.70	0.9	7,832	0.01%
2022/03/17	32	86.03	1.5	86.53	88.00	30.5	7,914	0.38%
2022/03/16	4.2	85.49	9.1	86.22	84.10	-4.9	7,882	-0.06%
2022/03/15	7.4	85.91	8	85.21	85.10	-0.6	7,841	-0.01%
2022/03/14	2.1	89.02	3.1	88.58	88.70	-1	7,888	-0.01%
2022/03/11	4	90.18	0.1	89.90	89.40	3.9	7,995	0.05%
2022/03/10	5	90.78	3.3	91.18	90.90	1.7	8,219	0.02%
2022/03/09	7.1	89.71	4	89.40	88.90	3.1	8,380	0.04%
2022/03/08	9.3	89.63	9	89.79	88.60	0.3	8,716	0.00%
2022/03/07	15.4	90.95	15.1	90.56	90.50	0.3	8,633	0.00%
2022/03/04	5.5	96.74	1	96.30	94.80	4.5	8,523	0.05%
2022/03/03	13	98.46	23	98.58	97.60	-10	8,465	-0.12%
2022/03/02	14	94.40	5	96.86	97.40	9	8,222	0.11%
2022/03/01	2	95.40	6	95.03	95.90	-4	8,276	-0.05%
2022/02/25	1	94.80	39	95.27	92.90	-38	8,347	-0.46%
2022/02/24	21.1	94.96	58.2	93.88	92.30	-37.1	9,000	-0.41%
2022/02/23	11	97.83	8	98.64	99.50	3	9,172	0.03%
2022/02/22	44	97.31	50	97.43	96.40	-6	9,004	-0.07%
2022/02/21	67	100.06	48	99.03	96.50	19	8,632	0.22%
2022/02/18	59.2	95.63	73.7	95.48	99.00	-14.5	8,050	-0.18%
2022/02/17	30.2	92.02	19	93.34	91.30	11.2	7,466	0.15%
2022/02/16	6	91.20	14	90.29	91.10	-8	7,066	-0.11%
2022/02/15	0	0.00	2	89.10	88.60	-2	6,951	-0.03%
2022/02/14	1	87.70	1	90.00	89.60	0	6,975	0.00%
2022/02/11	2.2	89.75	1	90.10	90.40	1.2	7,188	0.02%
2022/02/10	2.5	90.61	3	90.97	91.10	-0.5	7,243	-0.01%
2022/02/09	0	0.00	0.1	87.50	87.50	-0.1	7,122	0.00%
2022/01/24	0.1	82.30	0	0.00	82.30	0.1	7,472	0.00%
2022/01/21	0.2	83.35	0	0.00	82.50	0.2	7,481	0.00%
2022/01/18	0	0.00	1	86.20	86.30	-1	7,611	-0.01%
2022/01/17	0	0.00	1	85.00	85.80	-1	7,646	-0.01%
2022/01/14	2.1	85.40	0	0.00	85.20	2.1	7,699	0.03%
2022/01/13	1	87.60	6	88.13	87.50	-5	7,735	-0.06%
2022/01/12	1	86.90	0	0.00	86.70	1	7,753	0.01%
2022/01/11	0.1	87.00	0	0.00	87.20	0.1	7,782	0.00%
2022/01/10	1	87.20	0	0.00	87.30	1	7,779	0.01%
2022/01/07	1	88.10	2	87.30	87.30	-1	7,777	-0.01%
2022/01/06	1	88.60	2	88.80	88.60	-1	7,784	-0.01%
2022/01/05	4	89.35	5	88.94	88.80	-1	7,829	-0.01%
2022/01/04	2	90.20	0	0.00	90.00	2	7,859	0.03%
2022/01/03	3	91.33	0	0.00	90.70	3	7,850	0.04%
2021/12/30	7	93.19	5	93.72	92.30	2	7,850	0.03%
2021/12/29	2	91.50	2	92.10	92.20	0	7,623	0.00%
2021/12/28	2	91.15	0	0.00	90.80	2	7,647	0.03%
2021/12/27	0	0.00	1	91.60	91.40	-1	7,735	-0.01%
2021/12/24	3	91.03	0	0.00	90.50	3	7,746	0.04%
2021/12/23	1	90.70	0.9	91.00	91.20	0.1	7,729	0.00%
2021/12/22	7	91.53	23.1	92.23	90.80	-16.1	7,722	-0.21%
2021/12/21	2	90.50	3	90.50	89.90	-1	7,577	-0.01%
2021/12/20	0	0.00	2	89.60	89.10	-2	7,536	-0.03%
2021/12/17	5.4	88.69	2.2	88.69	88.70	3.2	7,532	0.04%
2021/12/16	4	91.03	0	0.00	90.60	4	7,493	0.05%
2021/12/15	1	90.60	0	0.00	91.50	1	7,462	0.01%
2021/12/14	1	91.60	1.1	90.10	89.90	-0.1	7,493	0.00%
2021/12/13	3	91.80	5	92.76	92.50	-2	7,481	-0.03%
2021/12/10	0	0.00	3	90.10	89.70	-3	7,416	-0.04%
2021/12/09	2.2	91.00	1	91.70	90.20	1.2	7,403	0.02%
2021/12/08	21	93.42	4	93.60	92.80	17	7,361	0.23%
2021/12/07	0	0.00	4	93.85	92.80	-4	7,303	-0.05%
2021/12/06	20.1	93.39	31	94.35	92.20	-10.9	7,190	-0.15%
2021/12/03	22	92.86	9	91.59	93.00	13	7,046	0.18%
2021/12/02	29	91.16	9	90.86	89.40	20	6,963	0.29%
2021/12/01	1	85.90	3	85.20	86.70	-2	6,686	-0.03%
2021/11/30	34	86.97	3	86.20	86.10	31	6,719	0.46%
2021/11/29	2.1	85.57	7	83.80	84.80	-4.9	6,857	-0.07%
2021/11/26	1.3	86.18	33.1	87.18	86.10	-31.9	6,968	-0.46%
2021/11/25	11.2	90.01	4	89.73	88.90	7.2	6,921	0.10%
2021/11/24	3	92.20	1	92.00	92.90	2	6,804	0.03%
2021/11/23	79.8	94.49	70	93.61	91.80	9.8	6,712	0.15%
2021/11/22	7	92.24	32	93.51	94.00	-25	5,995	-0.42%
2021/11/19	4	86.80	1	86.30	85.50	3	5,554	0.05%
2021/11/18	7	87.67	15	87.95	88.50	-8	5,632	-0.14%
2021/11/17	1	84.60	12	85.96	86.80	-11	5,574	-0.20%
2021/11/16	16	84.54	1	85.40	84.10	15	5,597	0.27%
2021/11/15	0	0.00	7	81.37	82.00	-7	5,590	-0.13%
2021/11/12	5	80.74	2	80.85	80.70	3	5,813	0.05%
2021/11/11	2	80.65	2.1	80.91	80.70	-0.1	6,027	0.00%
2021/11/10	21	81.19	32.4	80.71	81.30	-11.4	6,310	-0.18%
2021/11/09	30	86.25	0	0.00	86.10	30	6,547	0.46%
2021/11/08	1	85.20	20	85.20	85.20	-19	6,623	-0.29%
2021/11/05	3	84.03	1	83.90	83.80	2	6,975	0.03%
2021/11/04	6	85.82	2	85.30	85.40	4	7,119	0.06%
2021/11/03	4	86.28	8.1	85.99	86.80	-4.1	7,183	-0.06%
2021/11/02	5	82.54	0	0.00	81.90	5	7,209	0.07%
2021/10/29	12	83.43	3.1	83.24	83.00	8.9	8,009	0.11%
2021/10/28	3	83.77	4.1	83.59	83.80	-1.1	8,052	-0.01%
2021/10/27	28	82.27	3	82.77	82.70	25	8,166	0.31%
2021/10/26	5.1	81.81	0	0.00	80.80	5.1	8,183	0.06%
2021/10/25	2	81.45	5	81.70	82.10	-3	8,216	-0.04%
2021/10/22	4	80.53	2	80.60	81.60	2	8,440	0.02%
2021/10/21	19	80.79	20	79.79	79.60	-1	8,607	-0.01%
2021/10/20	1	79.90	0	0.00	79.70	1	8,725	0.01%
2021/10/18	1	76.90	1	77.50	77.50	0	9,426	0.00%
2021/10/15	1	77.40	0	0.00	77.30	1	9,732	0.01%
2021/10/13	1.3	75.35	5	75.40	74.80	-3.7	10,017	-0.04%
2021/10/12	2.3	80.27	1	80.80	78.20	1.3	10,175	0.01%
2021/10/08	15	79.91	7	79.20	79.20	8	10,281	0.08%
2021/10/07	2	79.35	1	79.90	80.00	1	10,583	0.01%
2021/10/06	10	77.70	1	79.00	77.10	9	10,983	0.08%
2021/10/05	2	77.20	21	78.20	78.20	-19	11,295	-0.17%
2021/10/04	2	75.00	6	74.87	74.20	-4	11,500	-0.03%
2021/10/01	1	76.80	21	79.91	77.70	-20	11,719	-0.17%
2021/09/29	1	80.50	1	80.10	80.10	0	13,629	0.00%
2021/09/28	2	82.75	0	0.00	82.80	2	13,816	0.01%
2021/09/27	1	84.00	1.1	82.93	83.90	-0.1	14,240	0.00%
2021/09/24	1	83.20	19	83.59	83.10	-18	14,706	-0.12%
2021/09/23	1.1	82.76	3.1	82.89	83.20	-2	15,148	-0.01%
2021/09/22	1	83.00	4	82.08	82.20	-3	16,067	-0.02%
2021/09/17	0	0.00	2	84.50	84.60	-2	17,122	-0.01%
2021/09/16	3	83.60	1	83.70	82.00	2	17,581	0.01%
2021/09/15	3	83.83	27	84.65	83.60	-24	17,732	-0.14%
2021/09/13	2	86.80	0	0.00	85.70	2	18,268	0.01%
2021/09/10	1	85.50	0.5	85.40	87.30	0.5	18,417	0.00%
2021/09/09	0	0.00	5	85.00	85.40	-5	18,454	-0.03%
2021/09/07	2	83.80	2.5	83.78	83.90	-0.5	18,598	0.00%
2021/09/06	15	86.88	1	87.70	85.90	14	18,756	0.07%
2021/09/03	22	89.37	1	89.20	88.90	21	18,862	0.11%
2021/09/02	34	91.31	2	90.45	89.30	32	18,925	0.17%
2021/09/01	5.1	90.25	10	91.28	91.70	-4.9	18,883	-0.03%
2021/08/31	4	87.95	2	88.30	87.80	2	18,824	0.01%
2021/08/30	3	87.83	2	87.80	87.60	1	18,995	0.01%
2021/08/27	2	88.35	2	88.30	88.30	0	19,293	0.00%
2021/08/26	5	89.74	8	89.58	88.30	-3	19,414	-0.02%
2021/08/25	14	89.19	11	89.00	89.20	3	19,628	0.02%
2021/08/24	10	89.26	1	90.20	88.00	9	20,161	0.04%
2021/08/23	2	90.15	2	91.45	91.30	0	20,234	0.00%
2021/08/20	4	89.18	2	88.70	88.40	2	20,512	0.01%
2021/08/19	8	90.88	7	90.80	89.10	1	20,767	0.00%
2021/08/18	5	90.12	7	90.83	93.90	-2	21,357	-0.01%
2021/08/17	9	89.80	19	89.26	87.50	-10	21,851	-0.05%
2021/08/16	10	90.16	8	90.63	90.00	2	22,124	0.01%
2021/08/13	24.1	91.21	11.1	90.86	88.70	13	22,087	0.06%
2021/08/12	12.6	98.10	21	98.28	97.40	-8.5	21,933	-0.04%
2021/08/11	41	100.02	12	100.13	99.40	29	22,359	0.13%
2021/08/10	11	107.32	7	107.29	106.00	4	22,218	0.02%
2021/08/09	3	112.00	1.1	114.73	110.50	1.9	22,524	0.01%
2021/08/06	12.1	119.71	6.3	118.45	117.50	5.8	22,912	0.03%
2021/08/05	31	124.18	27	122.54	119.00	4	23,304	0.02%
2021/08/04	7	117.57	50	117.29	119.00	-43	23,153	-0.19%
2021/08/03	3	114.17	0	0.00	115.00	3	23,457	0.01%
2021/08/02	12	115.88	32	114.45	115.50	-20	24,052	-0.08%
2021/07/30	3	110.67	5	110.50	109.00	-2	24,523	-0.01%
2021/07/29	6	110.50	54	110.05	111.50	-48	25,113	-0.19%
2021/07/28	5	107.90	5	109.40	108.00	0	25,710	0.00%
2021/07/27	9	119.06	11	119.27	115.00	-2	26,625	-0.01%
2021/07/26	15.3	119.54	14.2	119.78	121.00	1.1	27,900	0.00%
2021/07/23	12.3	118.48	5	117.00	117.00	7.3	28,578	0.03%
2021/07/22	5	118.80	26.1	119.10	120.00	-21.1	28,908	-0.07%
2021/07/21	17.5	111.00	8.5	114.31	111.50	9	29,083	0.03%
2021/07/20	10.2	117.99	6	116.09	115.50	4.2	29,793	0.01%
2021/07/19	5.2	118.40	1	119.50	118.00	4.2	30,267	0.01%
2021/07/16	25.5	121.07	28.1	121.66	120.00	-2.6	31,287	-0.01%
2021/07/15	14.2	118.30	14.4	119.31	119.50	-0.2	32,162	0.00%
2021/07/14	23	119.22	8	120.31	118.50	15	32,502	0.05%
2021/07/13	47.2	121.89	9.2	121.46	118.00	38	32,438	0.12%
2021/07/12	30	124.67	32.2	125.56	122.00	-2.2	32,200	-0.01%
2021/07/09	15	123.47	10	123.40	123.00	5	31,895	0.02%
2021/07/08	24.3	125.89	7.5	125.80	126.00	16.8	31,793	0.05%
2021/07/07	22.3	126.99	27.1	128.28	125.50	-4.8	31,619	-0.02%
2021/07/06	78	125.38	136	125.99	124.50	-58	30,890	-0.19%	大賣/
2021/07/05	1	123.00	12.1	123.00	123.00	-11.1	29,864	-0.04%
2021/07/02	12.1	109.81	24.1	109.83	112.00	-12	29,796	-0.04%
2021/07/01	39.1	109.16	48.1	108.44	106.50	-9	29,695	-0.03%
2021/06/30	16.2	109.48	31.1	108.86	111.50	-14.9	29,394	-0.05%
2021/06/29	127.5	111.15	70.1	111.68	109.50	57.4	29,078	0.20%	大買/
2021/06/28	38.5	109.32	89.1	109.65	110.50	-50.6	28,318	-0.18%
2021/06/25	21.5	100.95	59.3	102.66	101.00	-37.8	27,372	-0.14%
2021/06/24	46	98.91	3	99.07	98.60	43	27,047	0.16%
2021/06/23	5	99.38	13.1	100.51	100.50	-8.1	26,874	-0.03%
2021/06/22	18	95.02	4	96.08	94.00	14	26,459	0.05%
2021/06/21	37	96.89	1.1	96.44	96.30	35.9	26,334	0.14%
2021/06/18	35	100.42	9.2	101.68	100.00	25.8	26,205	0.10%
2021/06/17	3.4	99.14	4.1	100.36	101.50	-0.7	26,145	0.00%
2021/06/16	9.1	100.24	6	99.47	99.00	3.1	26,121	0.01%
2021/06/15	5	100.20	22	100.37	102.00	-17	26,036	-0.07%
2021/06/11	15	99.26	10	97.96	97.70	5	25,849	0.02%
2021/06/10	13	100.05	2	100.50	99.50	11	25,768	0.04%
2021/06/09	3	99.83	42	99.54	100.00	-39	25,680	-0.15%
2021/06/08	5	99.06	14	99.19	99.60	-9	25,628	-0.04%
2021/06/07	4	100.63	12	99.91	99.60	-8	25,567	-0.03%
2021/06/04	24	104.13	14	103.39	102.00	10	25,445	0.04%
2021/06/03	27	101.65	18	100.49	101.50	9	25,198	0.04%
2021/06/02	11	101.39	5	101.22	100.50	6	25,134	0.02%
2021/06/01	39	106.90	57	107.01	105.00	-18	24,904	-0.07%
2021/05/31	12	100.88	13	101.65	102.50	-1	24,371	0.00%
2021/05/28	11	102.36	5	101.70	101.00	6	24,291	0.02%
2021/05/27	12	99.62	11	99.99	98.80	1	24,169	0.00%
2021/05/26	150.1	99.69	138	100.10	98.20	12.1	23,954	0.05%	大買/大賣/
2021/05/25	65	98.86	51	98.34	102.00	14	23,566	0.06%
2021/05/24	16	89.36	27	90.94	93.00	-11	23,702	-0.05%
2021/05/21	10	87.99	19.1	87.81	87.50	-9.1	23,717	-0.04%
2021/05/20	35.1	86.76	11	87.18	85.50	24.1	23,725	0.10%
2021/05/19	19.1	89.53	6.1	89.00	89.60	13	23,864	0.05%
2021/05/18	1.1	84.09	15	84.19	85.30	-13.9	23,558	-0.06%
2021/05/17	14	79.46	7	77.67	77.60	7	23,441	0.03%
2021/05/14	29	87.40	26	87.31	86.00	3	22,999	0.01%
2021/05/13	38.1	86.01	47.9	84.04	84.10	-9.8	22,681	-0.04%
2021/05/12	25	89.98	33.2	89.16	86.50	-8.2	22,141	-0.04%
2021/05/11	37.5	96.49	5.4	97.06	95.90	32.1	21,576	0.15%
2021/05/10	72.2	110.15	35.1	108.20	106.50	37.1	21,130	0.18%
2021/05/07	16	108.97	15.1	109.38	111.50	0.9	20,493	0.00%
2021/05/06	27	104.65	20	104.75	103.00	7	19,876	0.04%
2021/05/05	33	109.30	51	107.12	102.50	-18	19,284	-0.09%
2021/05/04	111	115.58	96.2	114.15	113.00	14.8	18,703	0.08%	大買/
2021/05/03	120.7	125.02	58.1	123.99	121.00	62.6	17,606	0.36%	大買/
2021/04/29	44	112.65	69.1	115.76	121.00	-25.1	16,150	-0.16%
2021/04/28	71.1	114.35	55.3	111.80	110.00	15.8	15,344	0.10%
2021/04/27	33	111.55	58	111.34	109.50	-25	14,764	-0.17%
2021/04/26	73.8	111.32	53	110.44	113.50	20.8	14,185	0.15%
2021/04/23	54	99.04	42	100.29	103.50	12	13,245	0.09%
2021/04/22	41.3	101.44	67	100.97	94.50	-25.7	12,648	-0.20%
2021/04/21	52	97.19	75.5	95.46	99.10	-23.5	11,610	-0.20%
2021/04/20	9	89.74	7	90.26	90.10	2	10,594	0.02%
2021/04/19	10.5	87.64	87	87.13	88.30	-76.5	10,250	-0.75%
2021/04/16	14	85.56	18	86.56	86.70	-4	10,423	-0.04%
2021/04/15	2	82.60	0	0.00	83.50	2	10,278	0.02%
2021/04/14	12	83.88	5	82.00	81.80	7	10,284	0.07%
2021/04/13	7	86.54	18	85.15	84.30	-11	10,193	-0.11%
2021/04/12	1	86.20	4	86.55	85.30	-3	10,101	-0.03%
2021/04/09	25	85.46	20	85.97	85.90	5	10,100	0.05%
2021/04/08	93	85.84	7	86.00	85.30	86	10,032	0.86%
2021/04/07	8.1	87.64	2	87.00	87.00	6.1	9,930	0.06%
2021/04/06	4	87.33	79	87.30	87.10	-75	9,735	-0.77%
2021/04/01	7	86.37	60	86.08	85.90	-53	9,868	-0.54%
2021/03/31	1	85.50	3	86.83	85.80	-2	9,824	-0.02%
2021/03/30	10	84.72	0	0.00	85.00	10	9,816	0.10%
2021/03/29	4	84.33	2	83.45	84.80	2	9,775	0.02%
2021/03/26	0	0.00	2	81.20	81.60	-2	9,679	-0.02%
2021/03/25	6	81.00	0	0.00	80.40	6	9,733	0.06%
2021/03/24	0	0.00	1	80.20	80.40	-1	9,763	-0.01%
2021/03/23	1	81.50	0	0.00	80.30	1	9,824	0.01%
2021/03/22	75	81.20	0	0.00	81.00	75	9,870	0.76%
2021/03/19	1	81.10	1	81.40	81.20	0	10,119	0.00%
2021/03/18	1	83.90	1	83.70	82.70	0	10,185	0.00%
2021/03/17	54	82.71	0	0.00	82.30	54	10,369	0.52%
2021/03/16	3	82.70	2	82.75	83.10	1	10,539	0.01%
2021/03/15	0	0.00	5	81.58	81.30	-5	10,764	-0.05%
2021/03/12	22	81.91	3	82.00	82.00	19	10,952	0.17%
2021/03/11	2	82.25	2	82.50	82.50	0	11,268	0.00%
2021/03/10	1	82.00	0	0.00	80.70	1	11,828	0.01%
2021/03/09	3	80.70	4	81.10	81.50	-1	12,144	-0.01%
2021/03/08	8	80.85	3	80.03	79.80	5	13,341	0.04%
2021/03/05	2	79.75	0	0.00	79.00	2	13,843	0.01%
2021/03/04	5	81.20	1	80.90	80.30	4	13,814	0.03%
2021/03/03	10	81.90	13	82.12	82.00	-3	13,763	-0.02%
2021/03/02	12	85.52	8	86.23	83.50	4	13,673	0.03%
2021/02/26	4	85.25	15.4	85.80	86.30	-11.4	13,470	-0.08%
2021/02/25	71	88.29	22	86.81	86.10	49	13,406	0.37%
2021/02/24	44	89.07	82	89.18	87.80	-38	13,151	-0.29%
2021/02/23	12	85.06	17	84.24	86.70	-5	12,341	-0.04%
2021/02/22	35	82.73	37	82.17	82.00	-2	11,843	-0.02%
2021/02/19	20	80.21	26.3	79.74	79.60	-6.3	11,600	-0.05%
2021/02/18	18	76.66	13	76.94	77.50	5	11,299	0.04%
2021/02/17	11	73.92	13	74.59	75.20	-2	11,009	-0.02%
2021/02/05	0	0.00	6	72.90	72.90	-6	10,869	-0.06%
2021/02/04	5	74.32	2	73.60	73.00	3	10,839	0.03%
2021/02/03	4	71.63	1	72.20	71.50	3	10,674	0.03%
2021/02/01	3	70.90	5	69.50	71.20	-2	10,758	-0.02%
2021/01/29	1	69.80	1	69.70	69.50	0	10,757	0.00%
2021/01/28	0	0.00	1	70.80	70.10	-1	10,723	-0.01%
2021/01/27	1	71.70	11	72.39	71.70	-10	10,696	-0.09%
2021/01/26	5	72.38	2	72.30	72.40	3	10,631	0.03%
2021/01/25	15	71.73	7	70.51	72.30	8	10,523	0.08%
2021/01/22	2	69.40	0	69.50	70.80	2	10,449	0.02%
2021/01/21	4	69.35	4	69.85	69.00	0	10,419	0.00%
2021/01/20	1	69.20	4	69.73	69.00	-3	10,366	-0.03%
2021/01/19	2	71.50	1	71.50	71.10	1	10,298	0.01%
2021/01/18	4	70.33	13.1	71.48	71.00	-9.1	10,260	-0.09%
2021/01/15	6	74.27	3	73.83	72.80	3	10,178	0.03%
2021/01/14	0	0.00	5	74.00	75.00	-5	10,086	-0.05%
2021/01/13	7	74.41	2	74.40	74.40	5	9,993	0.05%
2021/01/12	3	74.80	4	74.48	74.00	-1	9,929	-0.01%
2021/01/11	12	76.04	10	77.26	75.20	2	9,768	0.02%
2021/01/08	7	72.20	1	72.30	72.30	6	9,356	0.06%
2021/01/07	0	0.00	3	71.80	71.80	-3	9,348	-0.03%
2021/01/06	2	71.05	3	70.10	70.90	-1	9,419	-0.01%
2021/01/05	0	0.00	1	73.60	72.00	-1	9,347	-0.01%
2021/01/04	5	72.30	1	72.20	72.80	4	9,352	0.04%
2020/12/31	5	73.22	63	73.16	73.00	-58	9,327	-0.62%
2020/12/30	2	73.50	3	73.40	73.60	-1	9,341	-0.01%
2020/12/28	20	75.88	20	75.61	75.40	0	9,278	0.00%
2020/12/24	25	73.03	25	72.94	73.30	0	8,889	0.00%
2020/12/23	5	71.00	8	71.36	72.10	-3	8,725	-0.03%
2020/12/22	2	70.90	15	70.80	68.90	-13	8,637	-0.15%
2020/12/21	7	70.06	2	70.30	71.20	5	8,554	0.06%
2020/12/18	1	70.10	0	0.00	70.50	1	8,478	0.01%
2020/12/17	17	71.58	4	71.85	71.70	13	8,411	0.15%
2020/12/16	6	71.13	15.5	71.43	71.10	-9.5	8,352	-0.11%
2020/12/15	48.2	71.59	139.1	71.18	69.70	-90.9	8,300	-1.09%	大賣/
2020/12/14	17	75.02	4	74.50	74.90	13	8,106	0.16%
2020/12/11	32	75.27	19	74.81	75.10	13	8,011	0.16%
2020/12/10	21.3	76.14	21	75.44	74.70	0.3	7,749	0.00%
2020/12/09	26	76.75	13	76.58	76.30	13	7,503	0.17%
2020/12/08	7	74.19	45	74.28	75.00	-38	7,138	-0.53%
2020/12/07	120.1	74.94	82	75.48	74.50	38.1	6,914	0.55%	大買/
2020/12/04	142.4	75.69	34	75.30	74.30	108.4	6,522	1.66%	大買/鉅額交易
2020/12/03	89	71.70	68	72.99	72.20	21	5,881	0.36%
2020/12/02	306	71.44	285	71.00	72.70	21	5,464	0.38%	大買/大賣/
2020/12/01	34	64.71	46	65.43	67.10	-12	4,158	-0.29%
2020/11/30	3	61.27	2	61.30	61.00	1	3,549	0.03%
2020/11/27	4	61.70	3	61.43	61.40	1	3,496	0.03%
2020/11/26	0	0.00	3	59.80	61.30	-3	3,410	-0.09%
2020/11/25	3	59.57	1.3	59.72	59.40	1.7	3,310	0.05%
2020/11/24	3	61.43	5	61.64	60.50	-2	3,242	-0.06%
2020/11/23	0	0.00	12	60.97	61.00	-12	3,131	-0.38%
2020/11/20	11	60.09	0	0.00	59.70	11	3,028	0.36%
2020/11/18	2	59.50	1	59.20	59.20	1	2,950	0.03%
2020/11/17	0	0.00	2	59.50	59.50	-2	2,927	-0.07%
2020/11/16	1	58.20	0	0.00	58.40	1	2,838	0.04%
2020/11/12	1	57.80	1	57.90	57.80	0	2,931	0.00%
2020/11/11	1	57.80	0	0.00	57.70	1	2,978	0.03%
2020/11/10	1	58.60	2	58.80	58.60	-1	2,951	-0.03%
2020/11/09	8	58.48	1	58.50	58.60	7	2,893	0.24%
2020/11/06	1	56.30	1	57.50	58.00	0	2,928	0.00%
2020/11/05	0	0.00	1	56.40	56.40	-1	2,904	-0.03%
2020/11/03	1	56.00	0	0.00	56.20	1	2,948	0.03%
2020/10/29	1	55.20	0	0.00	55.60	1	3,134	0.03%
2020/10/28	0	0.00	1	56.10	56.00	-1	3,170	-0.03%
2020/10/23	0	0.00	1	58.10	58.00	-1	3,258	-0.03%
2020/10/22	1	57.40	1	58.00	57.60	0	3,335	0.00%
2020/10/21	28	58.86	3	58.40	57.60	25	3,376	0.74%
2020/10/19	0	0.00	1	58.20	58.40	-1	3,521	-0.03%
2020/10/16	5	57.90	1	57.40	57.00	4	3,537	0.11%
2020/10/15	1	57.80	1	57.90	57.80	0	3,566	0.00%
2020/10/14	5	59.78	11	59.93	59.30	-6	3,564	-0.17%
2020/10/13	0	0.00	3	59.00	59.20	-3	3,506	-0.09%
2020/10/12	1	58.30	1	58.40	59.10	0	3,571	0.00%
2020/10/08	11	58.22	13	58.62	58.40	-2	3,692	-0.05%
2020/10/07	2	57.50	5	58.30	58.40	-3	3,725	-0.08%
2020/10/06	2	57.80	19	57.36	58.00	-17	3,742	-0.45%
2020/09/30	0	0.00	6	54.73	55.00	-6	3,866	-0.16%
2020/09/29	0	0.00	1	54.80	54.60	-1	3,940	-0.03%
2020/09/28	0	0.00	1	53.40	53.70	-1	4,113	-0.02%
2020/09/24	1	54.50	0	0.00	53.90	1	4,291	0.02%
2020/09/22	0	0.00	1	56.30	56.10	-1	4,527	-0.02%
2020/09/21	11	57.38	1	56.90	56.80	10	4,535	0.22%
2020/09/18	1	57.10	2	56.55	56.80	-1	4,533	-0.02%
2020/09/17	2	56.30	1	55.90	56.50	1	4,496	0.02%
2020/09/16	4	55.45	0	0.00	55.00	4	4,420	0.09%
2020/09/11	1	52.60	0	0.00	53.00	1	4,436	0.02%
2020/09/04	0	0.00	1	54.40	54.50	-1	4,711	-0.02%
2020/09/02	0	0.00	7	53.59	53.50	-7	5,075	-0.14%
2020/08/27	1	53.20	0	0.00	53.10	1	5,621	0.02%
2020/08/26	0	0.00	1	53.30	52.90	-1	5,638	-0.02%
2020/08/25	1	52.40	1	53.40	53.20	0	5,665	0.00%
2020/08/24	0	0.00	1	51.20	51.70	-1	5,683	-0.02%
2020/08/20	2	50.65	0	0.00	50.70	2	5,776	0.03%
2020/08/19	1	54.10	11	54.67	53.70	-10	5,740	-0.17%
2020/08/18	2	56.60	2	56.15	55.90	0	5,714	0.00%
2020/08/17	4	57.25	4	56.93	56.60	0	6,043	0.00%
2020/08/14	1	55.10	2	55.10	55.10	-1	6,014	-0.02%
2020/08/13	2	55.80	2	56.10	55.70	0	6,023	0.00%
2020/08/12	10	55.24	3	56.37	56.50	7	6,058	0.12%
2020/08/10	3	57.67	38	57.31	57.30	-35	6,100	-0.57%
2020/08/07	1	58.40	9	58.40	58.20	-8	6,135	-0.13%
2020/08/06	3	59.63	3	59.30	58.90	0	6,229	0.00%
2020/08/05	1	58.70	4	59.03	59.30	-3	6,444	-0.05%
2020/08/04	8	58.08	48	58.31	58.30	-40	6,571	-0.61%
2020/08/03	1	61.30	0	0.00	60.30	1	6,585	0.02%
2020/07/31	0	0.00	6	60.62	60.80	-6	6,608	-0.09%
2020/07/30	4	58.80	0	0.00	59.40	4	6,614	0.06%
2020/07/29	7	57.33	4	57.68	58.20	3	6,730	0.04%
2020/07/28	6	57.70	2	57.20	56.70	4	6,793	0.06%
2020/07/27	1	59.50	4	60.17	59.40	-3	6,883	-0.04%
2020/07/24	4	60.85	9	60.50	60.50	-5	6,941	-0.07%
2020/07/23	0	0.00	6	61.24	61.80	-6	6,936	-0.09%
2020/07/22	2	60.20	5	60.04	60.30	-3	6,982	-0.04%
2020/07/21	3	59.47	0	0.00	59.30	3	7,298	0.04%
2020/07/20	3	60.33	0	0.00	60.00	3	7,406	0.04%
2020/07/17	3	60.37	4	60.95	60.20	-1	7,595	-0.01%
2020/07/16	9	62.42	2	62.25	61.80	7	8,100	0.09%
2020/07/15	34	62.41	10	62.32	61.50	24	8,136	0.29%
2020/07/14	21	61.68	3	61.67	62.00	18	8,117	0.22%
2020/07/13	16	61.23	2	61.50	61.40	14	8,128	0.17%
2020/07/10	1	59.30	2	59.50	59.10	-1	8,262	-0.01%
2020/07/09	6	62.85	12	62.26	61.60	-6	8,315	-0.07%
2020/07/08	2	61.15	5	61.00	61.30	-3	8,251	-0.04%
2020/07/07	6	61.65	12	61.42	61.00	-6	8,337	-0.07%
2020/07/06	0	0.00	2	60.65	60.30	-2	8,464	-0.02%
2020/07/03	6	59.98	0	60.40	59.90	6	8,621	0.07%
2020/07/02	1	60.00	11	60.25	60.60	-10	8,867	-0.11%
2020/07/01	0	0.00	3	58.83	58.90	-3	8,967	-0.03%
2020/06/24	5	56.50	0	0.00	56.90	5	9,421	0.05%
2020/06/19	6	57.65	0	0.00	57.10	6	9,993	0.06%
2020/06/18	1	57.80	0	0.00	57.70	1	10,100	0.01%
2020/06/16	6	58.30	3	57.90	58.10	3	10,407	0.03%
2020/06/15	1	57.00	1	57.60	57.00	0	10,527	0.00%
2020/06/12	11	56.43	0	0.00	58.00	11	10,878	0.10%
2020/06/11	4	59.15	8	59.35	57.70	-4	11,071	-0.04%
2020/06/10	6	60.65	0	0.00	60.90	6	11,061	0.05%
2020/06/09	7	61.53	11	62.17	60.90	-4	11,172	-0.04%
2020/06/08	11	59.35	7	59.60	59.10	4	11,054	0.04%
2020/06/05	5	59.20	4	59.45	59.00	1	11,014	0.01%
2020/06/04	2	57.70	3	56.94	57.70	-1	10,924	-0.01%
2020/06/03	4	56.43	0	0.00	56.60	4	10,936	0.04%
2020/06/02	0	0.00	1	56.10	56.20	-1	11,090	-0.01%
2020/06/01	1	55.30	3	55.50	56.00	-2	11,311	-0.02%
2020/05/29	3	54.80	0	0.00	54.50	3	11,318	0.03%
2020/05/28	1	55.50	0	0.00	55.50	1	11,401	0.01%
2020/05/26	5	56.18	4	56.50	56.00	1	11,554	0.01%
2020/05/25	10	55.81	2	56.15	56.00	8	11,550	0.07%
2020/05/22	3	57.17	25	57.01	56.90	-22	11,550	-0.19%
2020/05/21	0	0.00	4	54.23	54.40	-4	11,267	-0.04%
2020/05/20	5	53.52	3	53.50	53.30	2	11,270	0.02%
2020/05/19	5	52.70	1	53.40	53.80	4	11,286	0.04%
2020/05/18	0	0.00	2	51.10	51.90	-2	11,323	-0.02%
2020/05/15	1	51.80	1	51.60	51.70	0	11,448	0.00%
2020/05/14	2	53.45	4	53.53	52.70	-2	11,664	-0.02%
2020/05/13	11	53.23	13	53.72	54.00	-2	11,683	-0.02%
2020/05/12	5	56.49	89	55.68	53.40	-84	11,704	-0.72%
2020/05/11	1	59.00	4	57.85	57.20	-3	11,743	-0.03%
2020/05/08	3	58.00	10	57.50	58.10	-7	11,699	-0.06%
2020/05/07	5	56.90	2	56.80	56.90	3	11,649	0.03%
2020/05/06	7	56.94	0	0.00	56.80	7	11,693	0.06%
2020/05/05	7	57.44	5	58.40	57.40	2	11,743	0.02%
2020/05/04	2	56.30	6	57.18	57.20	-4	11,784	-0.03%
2020/04/30	2	57.90	14	57.83	57.20	-12	11,807	-0.10%
2020/04/29	2	56.50	11	56.89	56.20	-9	11,813	-0.08%
2020/04/28	18	56.90	9	57.07	56.70	9	11,869	0.08%
2020/04/27	5	57.10	1	57.20	57.20	4	11,965	0.03%
2020/04/24	14	56.81	8	57.29	56.50	6	11,927	0.05%
2020/04/23	53	54.95	14	55.61	55.70	39	11,683	0.33%
2020/04/22	87	54.88	14	54.91	55.00	73	11,628	0.63%
2020/04/21	30	57.11	7	57.61	56.10	23	11,493	0.20%
2020/04/20	0	0.00	2	53.85	53.90	-2	11,038	-0.02%
2020/04/17	4	53.28	7	53.67	52.90	-3	11,337	-0.03%
2020/04/16	10	52.30	17	53.16	52.80	-7	11,336	-0.06%
2020/04/15	10	52.19	2	53.30	52.90	8	11,646	0.07%
2020/04/14	21	51.41	13	51.68	51.00	8	11,872	0.07%
2020/04/13	3	51.33	66	51.62	51.00	-63	11,844	-0.53%
2020/04/10	63	51.96	3	51.60	52.00	60	11,795	0.51%
2020/04/09	48	51.12	45	51.57	51.50	3	11,748	0.03%
2020/04/08	33	49.53	23	49.34	50.90	10	11,626	0.09%
2020/04/07	28	48.56	15	49.08	49.35	13	11,433	0.11%
2020/04/06	10	43.00	7	45.18	46.60	3	11,170	0.03%
2020/04/01	2	41.05	9	41.08	42.40	-7	11,199	-0.06%
2020/03/31	12	43.04	5	42.55	41.75	7	11,102	0.06%
2020/03/30	16.1	42.00	12	41.80	43.15	4.1	11,009	0.04%
2020/03/27	4	47.59	33	46.05	45.55	-29	10,912	-0.27%
2020/03/26	5	45.47	19	45.00	46.10	-14	10,825	-0.13%
2020/03/25	6	45.13	6	45.17	45.75	0	10,848	0.00%
2020/03/24	1	40.95	3	40.73	41.60	-2	10,947	-0.02%
2020/03/23	6	38.23	5	38.87	38.20	1	10,985	0.01%
2020/03/20	16	41.95	6	41.33	42.30	10	11,089	0.09%
2020/03/19	6.1	40.00	4	40.81	39.35	2.1	11,195	0.02%
2020/03/18	19.1	45.54	6	45.65	43.70	13.1	11,306	0.12%
2020/03/17	10.1	51.05	9	51.93	48.55	1.1	11,085	0.01%
2020/03/16	1	55.40	1	57.80	53.90	0	11,159	0.00%
2020/03/13	19	57.18	21	55.83	58.20	-2	11,342	-0.02%
2020/03/12	10	63.21	2	62.70	61.40	8	11,280	0.07%
2020/03/11	3	67.80	7	69.27	67.30	-4	11,172	-0.04%
2020/03/10	9	69.12	3	70.20	70.20	6	11,095	0.05%
2020/03/09	8	70.71	3	71.50	69.20	5	10,922	0.05%
2020/03/06	4	73.80	6	73.48	72.90	-2	10,766	-0.02%
2020/03/05	9	73.80	17	73.15	73.50	-8	10,585	-0.08%
2020/03/04	0	0.00	2	69.50	69.50	-2	10,336	-0.02%
2020/03/03	23	69.88	11	69.84	70.00	12	10,290	0.12%
2020/03/02	2	66.55	0	0.00	66.10	2	10,160	0.02%
2020/02/27	10	68.71	3	67.87	67.20	7	10,060	0.07%
2020/02/26	5	71.68	0	0.00	71.50	5	9,885	0.05%
2020/02/25	12	70.76	4	71.70	72.30	8	9,851	0.08%
2020/02/24	1	72.10	4	72.35	71.70	-3	9,777	-0.03%
2020/02/21	4	71.83	0	0.00	71.70	4	9,756	0.04%
2020/02/20	1	71.90	1	72.40	72.30	0	9,761	0.00%
2020/02/19	2	71.60	1	71.50	71.70	1	9,814	0.01%
2020/02/18	8	71.84	6	73.57	71.30	2	9,716	0.02%
2020/02/17	21	75.37	8	76.73	74.20	13	9,582	0.14%
2020/02/14	0	0.00	2	75.20	75.80	-2	9,316	-0.02%
2020/02/13	7	75.44	3	75.63	74.50	4	9,360	0.04%
2020/02/12	10	76.11	9	75.94	75.20	1	9,328	0.01%
2020/02/11	3	73.63	5	73.60	73.90	-2	9,049	-0.02%
2020/02/10	9	71.62	4	72.45	72.20	5	8,942	0.06%
2020/02/07	1	72.20	0	0.00	72.20	1	8,887	0.01%
2020/02/06	1	74.50	0	0.00	74.60	1	8,852	0.01%
2020/02/05	2	73.60	7	73.11	74.00	-5	8,722	-0.06%
2020/02/04	2	71.80	0	0.00	71.90	2	8,541	0.02%
2020/02/03	3	67.80	7	69.63	71.60	-4	8,433	-0.05%
2020/01/31	9	70.67	11	70.85	70.70	-2	8,262	-0.02%
2020/01/30	6	69.75	16	72.24	69.00	-10	8,099	-0.12%
2020/01/20	17	76.14	4	75.90	76.00	13	7,900	0.16%
2020/01/17	1	76.60	1	76.00	75.10	0	7,801	0.00%
2020/01/16	7	75.06	6	75.10	74.90	1	7,684	0.01%
2020/01/15	8	74.88	12	75.43	74.20	-4	7,576	-0.05%
2020/01/14	4	75.75	3	75.57	75.90	1	7,470	0.01%
2020/01/13	8	73.80	29	74.79	76.00	-21	7,378	-0.28%
2020/01/10	7	71.79	6	72.05	73.00	1	6,952	0.01%
2020/01/09	13	73.02	9	72.16	71.20	4	6,765	0.06%
2020/01/08	13	71.39	17	71.62	71.40	-4	6,350	-0.06%
2020/01/07	14	68.32	7	68.69	69.10	7	5,876	0.12%
2020/01/06	1	67.70	2	67.70	67.70	-1	5,744	-0.02%
2020/01/03	2	69.00	81	68.68	69.30	-79	5,682	-1.39%
2020/01/02	11	70.48	8	71.14	70.30	3	5,568	0.05%
2019/12/31	4	68.10	2	68.55	68.70	2	5,353	0.04%
2019/12/30	3	69.47	4	69.00	68.30	-1	5,289	-0.02%
2019/12/27	24	71.30	20	70.34	70.40	4	5,192	0.08%
2019/12/26	2	69.70	3	69.33	69.70	-1	4,897	-0.02%
2019/12/25	3	69.40	3	69.50	69.60	0	4,828	0.00%
2019/12/24	5	67.94	4	69.20	69.50	1	4,736	0.02%
2019/12/23	33	66.97	0	0.00	66.80	33	4,598	0.72%
2019/12/20	18	69.09	20	69.50	68.50	-2	4,461	-0.04%
2019/12/19	56	68.31	7	69.00	68.20	49	4,320	1.13%
2019/12/18	3	68.60	12	67.14	66.80	-9	4,084	-0.22%
2019/12/17	2	68.00	4	68.73	68.10	-2	3,910	-0.05%
2019/12/16	10	65.98	14	65.84	67.80	-4	3,704	-0.11%
2019/12/13	8	62.85	8	63.39	63.40	0	3,368	0.00%
2019/12/12	0	0.00	3	61.50	61.50	-3	3,135	-0.10%
2019/12/11	10	60.82	18	60.81	61.50	-8	2,982	-0.27%
2019/12/10	5	57.08	12	58.18	59.20	-7	2,629	-0.27%
2019/12/09	7	54.76	11	55.01	56.00	-4	2,321	-0.17%
2019/12/06	4	53.55	0	0.00	54.00	4	2,192	0.18%
2019/12/05	0	0.00	2	52.30	53.00	-2	2,100	-0.10%
2019/12/04	4	50.80	0	0.00	50.90	4	2,089	0.19%
2019/12/02	0	0.00	4	51.50	50.60	-4	2,157	-0.19%
2019/11/29	1	51.60	0	0.00	51.80	1	2,189	0.05%
2019/11/28	1	52.00	1	52.00	52.00	0	2,266	0.00%
2019/11/22	5	53.20	2	52.80	52.80	3	2,282	0.13%
2019/11/21	2	52.70	0	0.00	52.70	2	2,278	0.09%
2019/11/20	0	0.00	1	53.60	52.90	-1	2,283	-0.04%
2019/11/19	5	53.20	1	54.00	54.30	4	2,248	0.18%
2019/11/18	5	53.70	10	54.32	53.90	-5	2,203	-0.23%
2019/11/14	2	52.15	0	0.00	51.70	2	2,109	0.09%
2019/11/12	17	53.49	6	54.30	52.90	11	2,028	0.54%
2019/11/11	1	52.80	7	53.59	52.60	-6	1,916	-0.31%
2019/11/05	0	0.00	5	52.12	52.70	-5	1,828	-0.27%
2019/11/01	0	0.00	1	50.50	50.00	-1	1,839	-0.05%
2019/10/31	1	50.60	0	0.00	50.60	1	1,932	0.05%
2019/10/30	1	51.40	0	0.00	51.60	1	1,967	0.05%
2019/10/24	10	50.90	0	0.00	51.10	10	2,319	0.43%
2019/10/23	0	0.00	5	51.10	50.90	-5	2,439	-0.20%
2019/10/21	6	50.50	2	51.00	51.50	4	2,753	0.15%
2019/10/15	1	49.40	0	0.00	49.25	1	2,969	0.03%
2019/10/14	5	49.20	0	0.00	49.15	5	3,083	0.16%
2019/10/07	6.1	50.01	0	0.00	49.60	6.1	3,452	0.18%
2019/10/04	5	50.30	0	0.00	49.95	5	3,506	0.14%
2019/09/26	1	51.70	0	0.00	51.30	1	3,934	0.03%
2019/09/24	1	52.20	0	0.00	52.40	1	3,948	0.03%
2019/09/23	0	0.00	3	53.27	53.40	-3	3,874	-0.08%
2019/09/17	1	52.00	1	52.50	52.60	0	4,049	0.00%
2019/09/16	0	0.00	2	52.00	51.50	-2	4,079	-0.05%
2019/09/12	0	0.00	1	51.50	51.60	-1	4,059	-0.02%
2019/09/06	1	52.20	0	0.00	51.60	1	4,026	0.02%
2019/09/05	0	0.00	6	51.73	51.80	-6	3,993	-0.15%
2019/09/03	0	0.00	23	51.10	51.60	-23	3,933	-0.58%
2019/09/02	0	0.00	13	51.34	52.00	-13	3,881	-0.33%
2019/08/28	7	48.60	0	0.00	48.60	7	3,815	0.18%
2019/08/20	1	49.00	1	49.70	49.75	0	3,753	0.00%
2019/08/13	2	47.30	0	0.00	47.15	2	3,768	0.05%
2019/08/12	0	0.00	39	48.10	47.60	-39	3,817	-1.02%
2019/08/06	6	46.38	2	47.38	49.30	4	3,918	0.10%
2019/08/05	6	49.20	0	0.00	49.20	6	3,881	0.15%
2019/08/02	5	51.10	10	50.93	50.30	-5	3,905	-0.13%
2019/08/01	1	53.00	1	53.10	53.20	0	3,901	0.00%
2019/07/30	0	0.00	2	54.20	53.30	-2	3,907	-0.05%
2019/07/29	1	55.10	0	0.00	55.00	1	3,903	0.03%
2019/07/26	1	52.80	6	53.30	53.30	-5	3,932	-0.13%
2019/07/25	11	52.97	7	53.23	53.70	4	3,954	0.10%
2019/07/24	1	51.60	2	53.10	52.20	-1	3,949	-0.03%
2019/07/23	18	52.08	11	52.65	51.70	7	3,904	0.18%
2019/07/18	8	49.00	0	0.00	49.00	8	4,037	0.20%
2019/07/17	1	50.70	1	49.90	50.00	0	4,124	0.00%
2019/07/16	2	50.90	4	50.30	50.10	-2	4,302	-0.05%
2019/07/15	0	0.00	2	52.75	52.20	-2	4,331	-0.05%
2019/07/12	22	53.10	5	52.02	52.70	17	4,230	0.40%
2019/07/11	10	52.00	3	51.63	51.60	7	4,128	0.17%
2019/07/10	1	49.60	0	50.50	50.50	1	3,999	0.02%
2019/07/09	1	50.10	6	50.50	49.60	-5	3,946	-0.13%
2019/07/08	8	48.87	5	48.70	48.90	3	3,761	0.08%
2019/07/05	1	48.35	3	47.28	48.70	-2	3,671	-0.06%
2019/07/03	2	44.90	0	0.00	44.85	2	3,553	0.06%
2019/07/02	1	45.10	0	0.00	45.10	1	3,620	0.03%
2019/07/01	0	0.00	4	45.80	45.90	-4	3,606	-0.11%
2019/06/28	2	44.88	1	44.90	44.80	1	3,578	0.03%
2019/06/27	2	45.55	5	45.72	45.55	-3	3,572	-0.08%
2019/06/26	5	46.46	4	46.44	45.80	1	3,521	0.03%
2019/06/25	1	45.00	2	44.93	44.95	-1	3,433	-0.03%
2019/06/24	6	45.63	3	45.77	45.65	3	3,391	0.09%
2019/06/21	0	0.00	4	42.65	43.60	-4	3,266	-0.12%
2019/06/19	1	41.75	0	0.00	41.95	1	3,197	0.03%
2019/06/12	2	41.73	1	41.30	41.55	1	3,267	0.03%
2019/06/11	2	40.85	2	41.13	41.15	0	3,264	0.00%
2019/06/10	1	40.30	1	40.45	40.50	0	3,253	0.00%
2019/06/06	0	0.00	1	40.20	40.20	-1	3,249	-0.03%
2019/06/04	4	40.31	3	39.93	40.10	1	3,234	0.03%
2019/06/03	0	0.00	3	41.35	41.50	-3	3,200	-0.09%
2019/05/31	1	42.00	0	0.00	42.25	1	3,191	0.03%
2019/05/29	3	41.75	0	0.00	41.65	3	3,179	0.09%
2019/05/28	0	0.00	1	42.70	42.50	-1	3,176	-0.03%
2019/05/24	0	0.00	3	42.08	41.90	-3	3,162	-0.09%
2019/05/23	1	41.15	5	41.07	41.55	-4	3,153	-0.13%
2019/05/22	1	43.15	2	43.10	43.00	-1	3,131	-0.03%
2019/05/21	1	41.45	2	42.88	43.25	-1	3,131	-0.03%
2019/05/20	3	42.47	0	0.00	42.00	3	3,122	0.10%
2019/05/17	10	45.28	8	44.65	43.80	2	3,091	0.06%
2019/05/15	3	48.05	1	48.45	48.00	2	2,994	0.07%
2019/05/14	1	44.20	1	45.70	48.30	0	2,933	0.00%
2019/05/13	1	48.10	5	47.98	47.60	-4	2,871	-0.14%
2019/05/10	20	48.61	1	48.30	48.85	19	2,839	0.67%
2019/05/09	10	48.43	6	49.78	48.20	4	2,769	0.14%
2019/05/08	10	49.58	3	50.02	49.75	7	2,667	0.26%
2019/05/07	5	49.65	19	50.43	49.90	-14	2,605	-0.54%
2019/05/06	26	49.28	16	49.99	49.25	10	2,536	0.39%
2019/05/03	2	52.00	7	52.11	51.80	-5	2,436	-0.21%
2019/05/02	16	49.74	4	50.48	50.50	12	2,284	0.53%
2019/04/30	0	0.00	10	48.55	50.00	-10	2,204	-0.45%
2019/04/29	12	47.88	2	47.65	47.15	10	2,094	0.48%
2019/04/26	10	49.97	7	50.29	49.75	3	1,979	0.15%
2019/04/25	13	49.96	9	50.66	50.20	4	1,844	0.22%
2019/04/24	6	48.98	12	48.95	48.85	-6	1,674	-0.36%
2019/04/23	7	47.31	4	47.91	47.90	3	1,535	0.20%
2019/04/22	14	47.24	22	47.09	48.00	-8	1,362	-0.59%
2019/04/19	1	43.80	6	43.53	44.40	-5	1,110	-0.45%
2019/04/17	1	42.00	0	0.00	42.55	1	945	0.11%
2019/04/15	0	0.00	5	41.00	40.70	-5	892	-0.56%
2019/04/09	1	43.45	0	0.00	43.30	1	843	0.12%
2019/04/08	0	0.00	9	41.79	43.70	-9	805	-1.12%
2019/03/29	0	0.00	1	40.40	39.85	-1	683	-0.15%
2019/03/28	0	0.00	1	40.25	40.00	-1	682	-0.15%
2019/03/27	0	0.00	5	40.05	40.10	-5	676	-0.74%
2019/03/25	1	39.80	0	0.00	39.75	1	672	0.15%
2019/03/20	0	0.00	1	39.50	39.50	-1	650	-0.15%
2019/03/19	4	39.54	1	39.25	39.30	3	642	0.47%
2019/03/18	2	41.38	0	0.00	41.25	2	597	0.33%
2019/03/14	1	41.70	0	0.00	41.60	1	604	0.17%
2019/03/13	3	42.17	0	0.00	42.00	3	628	0.48%
2019/03/07	0.4	42.75	0	0.00	42.50	0.4	800	0.04%
2019/03/06	0.1	42.85	0	0.00	42.75	0.1	818	0.02%
2019/03/05	2	42.73	0.1	43.10	42.70	1.9	833	0.23%
2019/03/04	1	43.00	6	43.00	43.00	-5	842	-0.59%
2019/02/27	0.4	43.95	0	0.00	43.55	0.4	839	0.05%
2019/02/26	0	0.00	1	43.20	43.95	-1	833	-0.12%
2019/02/25	4.2	43.68	1	43.55	43.70	3.2	829	0.39%
2019/02/21	3	43.25	0	0.00	43.35	3	848	0.35%
2019/02/19	10	44.00	1	43.75	43.80	9	851	1.06%
2019/02/14	1	43.00	0	0.00	43.10	1	865	0.12%
2019/02/13	2	43.55	0	0.00	43.80	2	854	0.23%
2019/02/12	0	0.00	0.1	41.10	41.35	-0.1	837	-0.01%
2019/01/28	0.1	41.55	0	0.00	41.35	0.1	888	0.01%
2019/01/21	0	41.25	1	41.55	41.55	-1	911	-0.11%
2019/01/09	0	0.00	1	40.50	40.70	-1	996	-0.10%
2018/12/27	0	0.00	1	40.20	39.85	-1	1,154	-0.09%
2018/12/20	0.2	39.20	0	0.00	39.10	0.2	1,173	0.02%
2018/12/17	1	40.75	0	0.00	40.50	1	1,190	0.08%
2018/12/14	1	40.80	0	0.00	40.90	1	1,198	0.08%
2018/12/12	0	0.00	2	41.45	41.70	-2	1,213	-0.16%
2018/12/10	1	41.20	0	0.00	41.15	1	1,233	0.08%
2018/12/06	0.4	43.55	0	0.00	42.40	0.4	1,226	0.03%
2018/12/04	4	45.06	1	45.10	45.30	3	1,179	0.25%
2018/12/03	1	41.80	0.3	43.50	43.50	0.7	1,141	0.06%
2018/11/21	1	40.95	2	40.73	41.00	-1	1,188	-0.08%
2018/11/19	0	0.00	2	40.53	40.45	-2	1,178	-0.17%
2018/11/16	1	38.85	0	0.00	39.00	1	1,178	0.08%
2018/11/14	0	0.00	2	39.05	38.95	-2	1,211	-0.17%
2018/11/13	0	0.00	1	37.20	37.60	-1	1,217	-0.08%
2018/11/08	2.3	36.89	1	37.10	37.10	1.3	1,250	0.10%
2018/11/02	5	38.99	1	39.00	38.55	4	1,348	0.30%
2018/10/31	0	0.00	5	37.70	37.70	-5	1,379	-0.36%
2018/10/30	1	35.95	0	0.00	36.20	1	1,394	0.07%
2018/10/29	5	35.50	0	0.00	35.60	5	1,476	0.34%
2018/10/25	1	36.10	1	36.50	35.15	0	1,525	0.00%
2018/10/19	1	39.35	1	39.30	39.50	0	1,519	0.00%
2018/10/18	1	40.10	1	40.40	40.05	0	1,531	0.00%
2018/10/12	2	40.85	1	39.95	41.35	1	1,669	0.06%
2018/10/09	2	45.75	2	45.45	45.55	0	1,626	0.00%
2018/10/08	4	46.15	3	45.55	45.55	1	1,623	0.06%
2018/10/05	1	46.45	1	46.40	46.00	0	1,619	0.00%
2018/09/28	0	0.00	1	49.50	49.10	-1	1,771	-0.06%
2018/09/27	0	0.00	1	49.60	49.30	-1	1,785	-0.06%
2018/09/21	1	50.40	1	49.70	50.30	0	1,840	0.00%
2018/09/12	2	49.08	2	49.20	49.45	0	1,859	0.00%
2018/09/11	2	48.80	1	48.60	49.40	1	1,890	0.05%
2018/09/10	3	48.57	3	48.58	48.30	0	1,893	0.00%
2018/09/05	0	0.00	5	53.36	52.80	-5	1,924	-0.26%
2018/08/27	2	51.40	1	51.00	51.60	1	1,945	0.05%
2018/08/23	0.3	50.50	1	50.40	50.30	-0.7	2,111	-0.04%
2018/08/22	2	49.15	1	48.85	49.55	1	2,140	0.05%
2018/08/21	1	49.10	0	0.00	48.55	1	2,138	0.05%
2018/08/20	2	49.58	0	0.00	48.80	2	2,126	0.09%
2018/08/17	1	50.90	1	51.60	50.70	0	2,104	0.00%
2018/08/16	6	51.75	11	52.05	51.60	-5	2,100	-0.24%
2018/08/15	0	0.00	4	51.58	51.30	-4	2,084	-0.19%
2018/08/13	4	51.23	11	50.59	51.80	-7	2,072	-0.34%
2018/08/10	3	55.43	0	0.00	54.70	3	2,012	0.15%
2018/08/07	0	0.00	1	57.70	57.70	-1	2,073	-0.05%
2018/08/06	2	57.25	1	57.00	57.40	1	2,111	0.05%
2018/08/03	7	56.66	0	0.00	57.40	7	2,102	0.33%
2018/08/02	1	55.30	1.3	55.74	56.30	-0.3	2,038	-0.01%
2018/08/01	1	53.50	0	0.00	54.00	1	2,026	0.05%
2018/07/30	0	0.00	1	53.20	52.90	-1	2,227	-0.04%
2018/07/25	1	54.20	1	54.10	54.20	0	2,250	0.00%
2018/07/24	4	53.15	1	53.20	53.90	3	2,240	0.13%
2018/07/20	1	54.50	0	0.00	53.20	1	2,146	0.05%
2018/07/19	1	55.80	0	0.00	54.80	1	2,117	0.05%
2018/07/18	2	56.20	0	0.00	56.40	2	2,110	0.09%
2018/07/17	0	0.00	1	57.20	57.00	-1	2,106	-0.05%
2018/07/12	0	0.00	1	58.40	58.10	-1	2,125	-0.05%
2018/07/10	2	65.65	0	0.00	65.70	2	2,084	0.10%
2018/07/09	4	65.53	1	65.50	65.30	3	2,056	0.15%
2018/07/04	0	0.00	1	67.10	66.90	-1	2,071	-0.05%
2018/07/02	1	67.80	1	67.70	67.80	0	2,078	0.00%
2018/06/29	0	0.00	1	65.40	65.70	-1	2,044	-0.05%
2018/06/28	2	65.20	0	0.00	65.00	2	2,041	0.10%
2018/06/27	1	65.10	0	0.00	64.80	1	2,040	0.05%
2018/06/25	0	0.00	2	66.30	66.30	-2	2,051	-0.10%
2018/06/22	1	66.90	0	0.00	66.50	1	2,073	0.05%
2018/06/19	0	0.00	1	67.10	67.00	-1	2,121	-0.05%
2018/06/15	0	0.00	1	69.00	67.90	-1	2,125	-0.05%
2018/06/14	2	69.00	1	68.70	68.10	1	2,117	0.05%
2018/06/13	3	69.20	10	68.89	68.50	-7	2,106	-0.33%
2018/06/12	0	0.00	1	68.40	67.90	-1	2,091	-0.05%
2018/06/11	1	66.20	1	66.40	66.20	0	2,060	0.00%
2018/06/08	1	66.90	0	0.00	66.80	1	2,083	0.05%
2018/06/07	0	0.00	4	67.13	67.00	-4	2,145	-0.19%
2018/06/06	1	67.90	3	67.40	67.30	-2	2,158	-0.09%
2018/06/04	0.4	67.40	3	67.07	67.10	-2.6	2,268	-0.11%
2018/06/01	11	66.75	0	0.00	66.60	11	2,258	0.49%
2018/05/31	8	66.98	4	67.38	67.60	4	2,237	0.18%
2018/05/30	0	0.00	1	65.10	64.90	-1	2,110	-0.05%
2018/05/28	2	64.25	0	0.00	64.10	2	2,081	0.10%
2018/05/25	1	63.90	1	64.00	63.80	0	2,088	0.00%
2018/05/23	0.3	62.90	2	62.70	62.50	-1.7	2,102	-0.08%
2018/05/22	2	62.80	1	62.70	62.50	1	2,114	0.05%
2018/05/21	0	0.00	1	62.30	63.10	-1	2,142	-0.05%
2018/05/18	1	61.70	1	62.20	61.80	0	2,143	0.00%
2018/05/17	3	63.47	0	0.00	62.60	3	2,160	0.14%
2018/05/16	1	62.80	1	64.00	63.20	0	2,142	0.00%
2018/05/14	2	61.50	0	0.00	60.70	2	2,178	0.09%
2018/05/11	0	0.00	1	63.90	63.20	-1	2,124	-0.05%
2018/05/10	0	0.00	2	63.50	63.60	-2	2,118	-0.09%
2018/05/09	2	62.80	1	63.00	63.10	1	2,113	0.05%
2018/05/08	16	65.18	1	65.00	63.90	15	2,070	0.72%
2018/05/03	0.3	71.70	0	0.00	71.10	0.3	1,991	0.02%
2018/05/02	0	0.00	1	72.60	72.60	-1	2,011	-0.05%
2018/04/27	10	71.10	1	71.00	71.20	9	2,056	0.44%
2018/04/26	2	71.70	11	71.08	70.70	-9	2,129	-0.42%
2018/04/24	1	72.10	0	0.00	71.90	1	2,237	0.04%
2018/04/13	4	76.45	5	77.10	76.40	-1	2,310	-0.04%
2018/04/11	1	76.60	3	76.50	76.30	-2	2,342	-0.09%
2018/04/10	0	0.00	1	75.40	75.60	-1	2,310	-0.04%
2018/04/09	0	0.00	2	75.80	75.60	-2	2,367	-0.08%
2018/03/31	1	75.40	0	0.00	75.60	1	2,438	0.04%
2018/03/28	1	74.80	0	0.00	75.20	1	2,750	0.04%
2018/03/27	1	75.60	0	0.00	75.20	1	2,758	0.04%
2018/03/26	1	75.10	0	0.00	75.00	1	2,752	0.04%
2018/03/23	2	73.40	1	73.10	73.30	1	2,733	0.04%
2018/03/22	1	74.80	1	74.70	74.50	0	2,767	0.00%
2018/03/21	2	74.80	0	0.00	74.70	2	2,787	0.07%
2018/03/20	1	74.60	0	0.00	74.60	1	2,813	0.04%
2018/03/19	2	75.80	0	0.00	75.30	2	2,820	0.07%
2018/03/16	2	76.20	3	75.83	75.70	-1	2,824	-0.04%
2018/03/15	1	74.50	3	74.77	75.20	-2	2,803	-0.07%
2018/03/14	0	0.00	2.2	75.29	75.50	-2.2	2,804	-0.08%
2018/03/13	2	75.30	2	75.35	76.00	0	2,840	0.00%
2018/03/12	2	74.10	0	0.00	73.80	2	2,810	0.07%
2018/03/09	3	74.50	0	0.00	74.50	3	2,819	0.11%
2018/03/08	3	74.57	0	0.00	74.20	3	2,856	0.11%
2018/03/06	4	72.20	0	0.00	72.00	4	2,818	0.14%
2018/03/05	0.1	71.90	0	0.00	71.50	0.1	2,931	0.00%
2018/02/27	0	0.00	19	74.02	73.50	-19	3,035	-0.63%
2018/02/26	0	0.00	2	73.50	73.40	-2	3,036	-0.07%
2018/02/23	1	73.30	0	0.00	73.10	1	3,096	0.03%
2018/02/22	1	73.50	0	0.00	73.50	1	3,250	0.03%
2018/02/21	1	72.70	1	72.50	73.90	0	3,261	0.00%
2018/02/09	2	70.65	3	68.80	71.00	-1	3,264	-0.03%
2018/02/08	1	70.60	0	0.00	70.30	1	3,264	0.03%
2018/02/06	0	0.00	1	68.50	68.00	-1	3,273	-0.03%
2018/02/05	0.2	71.70	1	70.40	71.20	-0.8	3,284	-0.02%
2018/02/02	0.1	72.60	0	0.00	72.20	0.1	3,343	0.00%
2018/01/31	0.2	72.10	0	0.00	71.90	0.2	3,586	0.01%
2018/01/30	0.2	72.60	0	0.00	72.00	0.2	3,650	0.00%
2018/01/29	11.2	71.75	16	72.26	72.50	-4.8	3,649	-0.13%
2018/01/26	8	74.90	3	75.00	75.30	5	3,578	0.14%
2018/01/25	0	0.00	15	76.10	75.30	-15	3,604	-0.42%
2018/01/24	1	75.90	0	0.00	75.80	1	3,639	0.03%
2018/01/23	0	0.00	3	75.37	75.30	-3	3,651	-0.08%
2018/01/22	1	75.90	0	0.00	75.90	1	3,656	0.03%
2018/01/19	0	0.00	3	74.80	74.90	-3	3,738	-0.08%
2018/01/18	1	73.80	0	0.00	73.20	1	3,715	0.03%
2018/01/17	0.2	72.50	0	0.00	72.50	0.2	3,712	0.01%
2018/01/15	3	72.93	0	0.00	72.80	3	3,749	0.08%
2018/01/12	1	72.50	0	0.00	72.50	1	3,800	0.03%
2018/01/11	1	71.50	0	0.00	71.30	1	3,846	0.03%
2018/01/10	6	71.53	2	71.95	71.00	4	3,946	0.10%
2018/01/09	6	73.50	0	0.00	73.20	6	4,239	0.14%
2018/01/05	3	73.73	3	74.30	73.60	0	4,330	0.00%
2018/01/03	11	73.73	8	73.39	73.80	3	4,397	0.07%
2018/01/02	3	71.77	1	71.10	71.80	2	4,545	0.04%