威剛 (3260)-華南永昌-內壢券商分點個股進出

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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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	4	99.60	1	99.30	99.10	3	9,577	0.03%
2024/04/25	0.1	99.00	0	0.00	98.70	0.1	9,568	0.00%
2024/04/24	0	0.00	1	97.00	99.50	-1	9,605	-0.01%
2024/04/23	0	0.00	1	94.30	94.50	-1	9,533	-0.01%
2024/04/22	22	93.67	0	0.00	93.10	22	9,519	0.23%
2024/04/19	36	97.52	3	99.30	96.20	33	9,553	0.35%
2024/04/18	22	100.18	1	101.00	102.50	21	9,358	0.22%
2024/04/17	15	104.50	15	105.00	103.50	0	9,265	0.00%
2024/04/16	50.1	105.60	2	105.50	104.00	48.1	9,086	0.53%
2024/04/15	11.1	113.69	7	114.29	115.50	4.1	8,768	0.05%
2024/04/12	14	114.00	14	113.36	113.00	0	8,612	0.00%
2024/04/11	6	109.42	2.1	109.91	108.50	3.9	8,205	0.05%
2024/04/10	4	110.25	20.1	110.41	113.00	-16.1	7,874	-0.20%
2024/04/09	1.1	102.55	0	103.00	103.00	1.1	7,133	0.01%
2024/04/08	0	0.00	34	100.99	101.00	-34	7,015	-0.48%
2024/04/03	0	0.00	1	98.60	100.00	-1	7,454	-0.01%
2024/04/02	5	100.26	4	100.35	99.90	1	7,596	0.01%
2024/04/01	2	100.50	3	100.50	100.50	-1	7,633	-0.01%
2024/03/29	5	98.92	1	99.40	98.70	4	7,545	0.05%
2024/03/28	1	100.00	1	99.70	98.80	0	7,521	0.00%
2024/03/27	0	0.00	1	98.99	98.80	-1	7,648	-0.01%
2024/03/26	1	97.70	0	0.00	96.90	1	7,691	0.01%
2024/03/25	0	98.80	2	98.60	98.30	-2	7,665	-0.03%
2024/03/22	34	100.40	0.5	101.00	98.70	33.5	7,688	0.44%
2024/03/21	8.5	100.14	4.1	99.95	100.50	4.5	7,607	0.06%
2024/03/20	4	96.85	3	97.23	96.00	1	7,517	0.01%
2024/03/19	2	96.05	0	0.00	96.90	2	7,570	0.03%
2024/03/18	2	96.55	1	96.10	96.20	1	7,683	0.01%
2024/03/15	2	95.25	1	96.40	95.60	1	7,859	0.01%
2024/03/14	1	95.50	1	95.10	94.90	0	7,976	0.00%
2024/03/13	0	96.49	4	97.20	95.70	-4	8,232	-0.05%
2024/03/08	1	94.00	2	95.30	94.20	-1	8,601	-0.01%
2024/03/07	2	97.95	1	98.80	96.20	1	8,690	0.01%
2024/03/06	1	97.20	3	97.13	97.10	-2	8,643	-0.02%
2024/03/05	2	97.65	0	0.00	97.40	2	8,800	0.02%
2024/03/04	1.7	99.79	0	0.00	99.50	1.7	8,784	0.02%
2024/03/01	0	0.00	4	99.80	99.20	-4	8,773	-0.05%
2024/02/29	0	99.10	0	0.00	100.00	0	8,862	0.00%
2024/02/26	2	99.00	1	98.10	98.00	1	8,918	0.01%
2024/02/23	0	102.00	3	102.00	100.00	-3	8,893	-0.03%
2024/02/22	1	100.00	0	101.00	101.00	1	8,812	0.01%
2024/02/21	2	101.00	1	100.50	100.00	1	8,855	0.01%
2024/02/20	2	99.85	1	99.60	99.80	1	8,902	0.01%
2024/02/19	0	0.00	2	97.85	99.90	-2	8,840	-0.02%
2024/02/15	0	0.00	20	96.81	97.40	-20	8,904	-0.22%
2024/02/05	1	94.90	4	95.10	95.10	-3	9,083	-0.03%
2024/02/02	0	0.00	2	95.80	96.00	-2	9,175	-0.02%
2024/01/30	2	96.35	0	0.00	95.70	2	9,829	0.02%
2024/01/29	0	0.00	2	96.40	96.80	-2	10,000	-0.02%
2024/01/26	2	95.10	0	0.00	94.50	2	10,159	0.02%
2024/01/25	0.1	96.10	1	96.00	95.60	-0.9	10,400	-0.01%
2024/01/24	4	99.80	1	100.00	96.60	3	10,545	0.03%
2024/01/23	0	0.00	2	95.65	96.20	-2	10,454	-0.02%
2024/01/22	0	0.00	0	94.80	95.30	0	10,605	0.00%
2024/01/19	1	93.80	0	0.00	94.00	1	10,764	0.01%
2024/01/18	1	91.60	0	0.00	93.00	1	10,885	0.01%
2024/01/17	3.1	94.21	1	95.30	93.70	2.1	11,043	0.02%
2024/01/12	4.1	94.49	0	0.00	94.40	4.1	11,747	0.03%
2024/01/11	2	95.30	0	0.00	95.60	2	12,242	0.02%
2024/01/10	0	0.00	0.1	96.00	96.20	-0.1	12,853	0.00%
2024/01/09	3	96.03	0	0.00	95.30	3	13,309	0.02%
2024/01/08	2	96.00	10	95.30	98.20	-8	13,343	-0.06%
2024/01/05	0	0.00	2.2	97.00	97.00	-2.2	13,567	-0.02%
2024/01/04	1	99.20	1	96.90	96.70	0	13,662	0.00%
2024/01/03	4	98.32	9	97.97	98.30	-5	13,720	-0.04%
2024/01/02	2	100.00	1	100.52	100.50	1	13,730	0.01%
2023/12/29	15	105.70	5	103.50	103.00	10	13,802	0.07%
2023/12/28	5	104.30	34	104.99	105.50	-29	13,716	-0.21%
2023/12/27	2	104.50	1	104.50	104.50	1	14,145	0.01%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/22	38	102.50	4	102.13	101.00	34	14,205	0.24%
2023/12/21	4	99.90	2	101.00	100.50	2	14,047	0.01%
2023/12/20	3	99.53	0	0.00	99.40	3	14,006	0.02%
2023/12/19	1	99.90	1	100.00	100.00	0	14,001	0.00%
2023/12/18	0	0.00	1	103.50	102.50	-1	14,002	-0.01%
2023/12/15	4	104.75	5	104.00	102.00	-1	14,102	-0.01%
2023/12/14	1	105.00	0	0.00	103.00	1	13,983	0.01%
2023/12/13	2	103.75	1	104.50	102.50	1	13,988	0.01%
2023/12/12	3	106.17	4	106.00	104.00	-1	14,226	-0.01%
2023/12/11	2	104.50	4	105.13	104.50	-2	14,214	-0.01%
2023/12/08	3	104.00	6.1	103.58	104.00	-3.1	14,283	-0.02%
2023/12/07	5	103.60	3	101.00	100.50	2	14,549	0.01%
2023/12/06	1	102.46	2	99.70	102.50	-1	14,518	-0.01%
2023/12/05	1	97.70	1	99.20	98.30	0	14,444	0.00%
2023/12/04	4	102.13	2	102.75	101.00	2	14,573	0.01%
2023/12/01	2	99.00	0	0.00	99.60	2	14,420	0.01%
2023/11/30	3	101.00	2	101.50	100.00	1	14,419	0.01%
2023/11/29	1	98.80	1	99.30	98.90	0	14,336	0.00%
2023/11/28	1.1	95.97	1	96.70	96.70	0.1	14,478	0.00%
2023/11/27	12.1	95.51	3.1	94.99	94.10	9	14,801	0.06%
2023/11/24	5	97.20	1.9	96.34	96.30	3.1	14,833	0.02%
2023/11/22	2.1	97.86	2	98.45	98.20	0.1	14,586	0.00%
2023/11/21	1.1	99.82	2	99.30	98.90	-0.9	14,530	-0.01%
2023/11/20	2	98.85	2	99.90	99.10	0	14,495	0.00%
2023/11/17	2	98.20	1	97.60	97.70	1	14,378	0.01%
2023/11/16	2	99.90	0	0.00	99.80	2	14,182	0.01%
2023/11/14	3	104.17	4	104.38	105.00	-1	13,852	-0.01%
2023/11/13	33	106.09	26	105.48	105.00	7	13,780	0.05%
2023/11/10	1	102.50	3	102.67	101.50	-2	13,533	-0.01%
2023/11/09	6	100.67	6	100.18	101.00	0	13,446	0.00%
2023/11/08	2	105.50	0	0.00	103.00	2	13,263	0.02%
2023/11/07	1	105.00	2	105.00	105.00	-1	13,107	-0.01%
2023/11/06	0	0.00	3	100.27	101.50	-3	12,926	-0.02%
2023/11/03	13	99.32	7	99.64	100.50	6	12,866	0.05%
2023/11/02	3	98.73	3	98.40	99.30	0	12,685	0.00%
2023/11/01	1	98.30	0	0.00	96.20	1	12,404	0.01%
2023/10/31	1	100.00	2	97.75	97.40	-1	12,230	-0.01%
2023/10/30	3	98.10	2	98.59	98.50	1	12,040	0.01%
2023/10/27	6	95.82	4	95.05	94.10	2	11,889	0.02%
2023/10/26	3	99.36	3	98.87	97.50	0	11,731	0.00%
2023/10/25	1	100.99	8	99.58	99.10	-7	11,706	-0.06%
2023/10/24	12	103.21	10	100.85	101.50	2	11,574	0.02%
2023/10/23	1	105.00	5	105.70	106.00	-4	11,171	-0.04%
2023/10/20	6	103.33	2	103.00	105.00	4	10,962	0.04%
2023/10/19	6	105.67	9	105.44	104.00	-3	10,690	-0.03%
2023/10/18	6.1	101.40	12	100.40	101.50	-5.9	10,203	-0.06%
2023/10/17	5	100.28	8	101.38	100.00	-3	9,629	-0.03%
2023/10/16	5	96.40	4	95.53	96.10	1	9,184	0.01%
2023/10/13	2	98.20	2.1	96.94	96.70	-0.1	9,084	0.00%
2023/10/12	1	92.20	1	94.10	93.60	0	8,735	0.00%
2023/10/11	6	93.02	0	0.00	92.20	6	8,644	0.07%
2023/10/06	1	93.20	2	92.60	93.00	-1	8,530	-0.01%
2023/10/05	3	91.20	1	91.10	91.00	2	8,348	0.02%
2023/10/04	5	92.70	0	0.00	92.50	5	8,233	0.06%
2023/10/03	1	93.10	11.2	92.71	92.90	-10.2	7,895	-0.13%
2023/10/02	2	88.00	2	87.70	88.40	0	7,471	0.00%
2023/09/28	0	0.00	1.1	84.62	84.50	-1.1	7,488	-0.01%
2023/09/27	1	85.70	1	86.20	87.20	0	7,596	0.00%
2023/09/22	0	0.00	1	86.50	89.30	-1	7,994	-0.01%
2023/09/21	2	86.10	1	86.82	87.60	1	8,294	0.01%
2023/09/20	2	89.10	0	0.00	87.20	2	8,502	0.02%
2023/09/19	2.8	90.87	0	0.00	90.30	2.8	8,469	0.03%
2023/09/18	1	91.70	1	91.70	91.40	0	8,485	0.00%
2023/09/15	1	93.10	15.1	91.86	93.40	-14.1	8,464	-0.17%
2023/09/14	1	91.50	1	91.20	90.80	0	8,253	0.00%
2023/09/13	13	90.31	4	89.83	90.70	9	8,356	0.11%
2023/09/12	12.1	90.46	7	90.41	90.40	5.1	8,732	0.06%
2023/09/11	2	89.30	3	89.50	88.60	-1	8,394	-0.01%
2023/09/08	1	86.80	1	86.90	86.90	0	8,411	0.00%
2023/09/07	2	90.35	2	89.15	88.80	0	8,471	0.00%
2023/09/05	1	87.00	0.1	87.20	87.40	0.9	8,433	0.01%
2023/09/04	0	0.00	2	86.20	86.00	-2	8,399	-0.02%
2023/09/01	2.1	87.98	0	0.00	87.90	2.1	8,392	0.03%
2023/08/31	2	88.90	3	88.13	86.80	-1	8,249	-0.01%
2023/08/25	0	0.00	0	79.30	79.20	0	8,894	0.00%
2023/08/24	0	0.00	0	79.70	79.50	0	8,995	0.00%
2023/08/23	0	0.00	0.1	78.30	78.50	-0.1	9,032	0.00%
2023/08/21	0	0.00	1	76.60	76.70	-1	9,034	-0.01%
2023/08/17	1	74.90	0	0.00	78.00	1	9,043	0.01%
2023/08/16	0	75.50	0	0.00	74.80	0	8,996	0.00%
2023/08/14	0	0.00	1	72.30	74.30	-1	9,116	-0.01%
2023/08/09	2	82.40	1	80.50	79.50	1	8,965	0.01%
2023/08/08	0	0.00	8	78.70	78.70	-8	8,826	-0.09%
2023/08/04	0	0.00	1	78.90	79.60	-1	8,801	-0.01%
2023/07/31	13	84.22	5	81.96	81.90	8	8,707	0.09%
2023/07/28	1	82.40	1	83.20	83.70	0	8,634	0.00%
2023/07/27	1	82.10	2.2	81.51	81.30	-1.2	8,513	-0.01%
2023/07/26	0.1	76.80	0	0.00	76.80	0.1	8,403	0.00%
2023/07/25	0	0.00	2	78.20	78.10	-2	8,410	-0.02%
2023/07/21	1	78.90	19	78.66	79.80	-18	8,399	-0.21%
2023/07/20	1	81.90	1	80.40	81.00	0	8,360	0.00%
2023/07/17	0.1	84.70	0	0.00	84.80	0.1	8,211	0.00%
2023/07/14	1	84.50	0.2	85.80	85.70	0.8	8,239	0.01%
2023/07/13	0	0.00	3	84.30	83.30	-3	8,238	-0.04%
2023/07/12	0.1	82.20	0	0.00	81.60	0.1	8,206	0.00%
2023/07/11	10	82.20	11	82.40	82.20	-1	8,166	-0.01%
2023/07/10	5	82.18	0	0.00	81.80	5	8,154	0.06%
2023/07/07	10.1	84.24	0	0.00	83.30	10.1	8,179	0.12%
2023/07/06	10	89.50	1	89.60	87.40	9	8,163	0.11%
2023/07/05	0.1	90.80	7	91.20	90.40	-6.9	8,074	-0.09%
2023/07/04	4	91.70	2.3	91.91	92.90	1.7	7,943	0.02%
2023/07/03	5	89.60	0	0.00	89.70	5	7,786	0.06%
2023/06/30	1.1	88.79	2	88.90	89.00	-0.9	7,981	-0.01%
2023/06/29	5	91.86	5	91.88	92.30	0	7,891	0.00%
2023/06/28	2.1	90.44	1	91.30	88.20	1.1	7,529	0.01%
2023/06/27	0.1	86.50	7	84.57	86.40	-7	7,284	-0.10%
2023/06/26	0.1	88.60	0	0.00	86.90	0.1	7,213	0.00%
2023/06/21	0.1	89.90	1	90.40	90.60	-1	7,206	-0.01%
2023/06/20	1.1	90.02	0	0.00	90.40	1.1	7,312	0.01%
2023/06/19	8	92.38	1	92.30	92.50	7	7,249	0.10%
2023/06/16	4	92.70	6	91.60	92.10	-2	6,985	-0.03%
2023/06/15	3	87.97	0	0.00	87.80	3	6,376	0.05%
2023/06/14	0	0.00	4	89.05	89.40	-4	6,180	-0.06%
2023/06/13	0	0.00	0	87.20	86.00	0	5,947	0.00%
2023/06/12	1	85.50	3	85.97	85.50	-2	5,805	-0.03%
2023/06/09	1	83.20	0	0.00	84.00	1	5,614	0.02%
2023/06/08	1	84.50	0	84.30	84.30	1	5,533	0.02%
2023/06/07	1	83.00	0	85.00	84.00	1	5,479	0.02%
2023/06/06	0	82.15	0	0.00	81.80	0	5,393	0.00%
2023/06/05	2	84.50	0	0.00	84.20	2	5,280	0.04%
2023/06/02	3	86.23	5	85.54	85.60	-2	5,212	-0.04%
2023/06/01	2	86.15	1	85.90	85.60	1	5,141	0.02%
2023/05/31	7	86.40	16	88.19	89.30	-9	4,817	-0.19%
2023/05/24	4	76.85	2	76.80	76.70	2	3,852	0.05%
2023/05/19	4	77.35	2	76.75	76.50	2	3,848	0.05%
2023/05/11	0	0.00	1	72.50	70.60	-1	3,793	-0.03%
2023/04/28	1	76.20	1	75.20	75.00	0	3,886	0.00%
2023/04/27	1	75.00	0	0.00	75.00	1	3,819	0.03%
2023/04/25	0	0.00	1	71.90	71.00	-1	3,748	-0.03%
2023/04/24	1	73.70	1	73.50	73.60	0	3,730	0.00%
2023/04/20	0	0.00	6	73.85	73.10	-6	3,726	-0.16%
2023/04/19	3	75.17	0	0.00	74.30	3	3,705	0.08%
2023/04/18	0	0.00	8	76.33	76.20	-8	3,633	-0.22%
2023/04/17	1	78.10	2	78.00	78.30	-1	3,583	-0.03%
2023/04/14	0	0.00	0	79.50	79.10	0	3,536	0.00%
2023/04/13	4	80.40	4	79.70	79.60	0	3,497	0.00%
2023/04/12	3	82.03	3	82.10	82.40	0	3,424	0.00%
2023/04/11	1	82.40	1	81.70	81.30	0	3,310	0.00%
2023/04/10	6	78.93	0	0.00	78.10	6	3,139	0.19%
2023/04/07	2	81.30	1	81.90	80.00	1	3,077	0.03%
2023/04/06	3	79.17	1	79.30	79.60	2	2,938	0.07%
2023/03/31	7	79.40	8	79.90	79.50	-1	2,864	-0.03%
2023/03/30	2	77.10	1	77.00	76.00	1	2,577	0.04%
2023/03/29	0	0.00	1	73.70	74.00	-1	2,441	-0.04%
2023/03/28	1	74.00	0.3	74.10	73.70	0.7	2,425	0.03%
2023/03/24	3	78.40	2	78.35	78.50	1	2,305	0.04%
2023/03/23	0.2	77.22	0	0.00	76.80	0.2	2,166	0.01%
2023/03/22	0.1	72.98	1	72.90	73.30	-0.9	1,978	-0.04%
2023/03/21	0	0.00	2	70.65	70.60	-2	1,869	-0.11%
2023/03/20	1	68.40	0	0.00	68.60	1	1,833	0.05%
2023/03/16	0	67.80	0	0.00	66.70	0	1,806	0.00%
2023/03/10	0	69.95	0	0.00	70.20	0	1,805	0.00%
2023/03/06	0	0.00	2	70.90	70.60	-2	1,752	-0.11%
2023/03/03	0	0.00	1	69.00	69.30	-1	1,686	-0.06%
2023/02/22	0	67.80	0	0.00	67.10	0	1,680	0.00%
2023/02/17	1	68.80	0	0.00	69.20	1	1,918	0.05%
2023/02/15	0	68.10	0	0.00	67.80	0	1,904	0.00%
2023/02/14	0	0.00	10	66.60	68.20	-10	1,842	-0.54%
2023/02/09	0	0.00	2	66.20	66.00	-2	1,766	-0.11%
2023/02/02	0	0.00	2	66.30	66.70	-2	1,712	-0.12%
2023/01/31	0	0.00	0.1	65.50	65.50	-0.1	1,693	-0.01%
2023/01/30	0	0.00	1	65.40	65.40	-1	1,680	-0.06%
2023/01/17	0	62.30	0	0.00	62.20	0	1,610	0.00%
2023/01/03	0	0.00	4	56.80	57.80	-4	1,719	-0.23%
2022/12/28	10	56.40	0	0.00	56.20	10	1,781	0.56%
2022/12/14	4	61.18	4	60.60	60.30	0	1,816	0.00%
2022/12/07	0.1	60.30	3	59.67	59.00	-2.9	1,858	-0.16%
2022/12/02	0	0.00	1	63.00	62.90	-1	1,793	-0.06%
2022/12/01	4	62.35	1	62.20	62.00	3	1,789	0.17%
2022/11/25	1	62.50	0	0.00	62.50	1	1,766	0.06%
2022/11/24	1	63.90	2	63.50	63.80	-1	1,757	-0.06%
2022/11/22	0	0.00	4	62.60	62.40	-4	1,746	-0.23%
2022/11/17	1	65.80	0	0.00	64.40	1	1,650	0.06%
2022/11/16	4	63.78	2	62.65	63.30	2	1,535	0.13%
2022/11/15	0	0.00	1	60.20	60.40	-1	1,402	-0.07%
2022/11/11	0	0.00	6	57.52	58.10	-6	1,348	-0.44%
2022/11/10	1	56.80	1	55.80	56.10	0	1,321	0.00%
2022/11/09	6	56.80	0	0.00	56.40	6	1,334	0.45%
2022/11/08	1	57.30	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	1	56.00	56.60	-1	1,359	-0.07%
2022/10/24	11	59.05	11	58.79	58.00	0	1,323	0.00%
2022/10/21	1	57.70	0	0.00	57.50	1	1,320	0.08%
2022/10/18	0	0.00	1	60.00	59.60	-1	1,267	-0.08%
2022/10/14	1	56.30	0	0.00	56.50	1	1,257	0.08%
2022/10/03	0	0.00	0	51.90	51.90	0	1,239	0.00%
2022/09/28	1	52.40	0	0.00	50.70	1	1,274	0.08%
2022/09/27	1	53.80	1	53.40	53.80	0	1,271	0.00%
2022/09/26	0	0.00	1	55.10	54.00	-1	1,272	-0.08%
2022/09/21	0	59.50	0	0.00	58.80	0	1,301	0.00%
2022/09/16	2	62.00	1	62.60	61.50	1	1,332	0.08%
2022/08/12	0	0.00	2	58.30	59.20	-2	1,639	-0.12%
2022/08/11	0	0.00	2	58.35	58.50	-2	1,629	-0.12%
2022/08/08	2	57.50	0	0.00	58.00	2	1,654	0.12%
2022/08/05	0	0.00	0	58.50	58.40	0	1,660	0.00%
2022/08/03	0	57.30	0	0.00	56.70	0	1,654	0.00%
2022/08/02	0	57.40	0	0.00	56.90	0	1,664	0.00%
2022/07/29	0	0.00	4	58.80	58.40	-4	1,674	-0.24%
2022/07/28	0	0.00	1	58.30	57.70	-1	1,678	-0.06%
2022/07/27	2	57.70	4	58.00	58.30	-2	1,679	-0.12%
2022/07/26	2	58.30	0	0.00	58.00	2	1,680	0.12%
2022/07/21	6	58.52	1	58.80	59.10	5	1,696	0.29%
2022/07/20	2	63.00	1	63.20	62.80	1	1,656	0.06%
2022/07/18	2	62.30	0	0.00	62.00	2	1,627	0.12%
2022/07/06	0	57.20	0	0.00	56.80	0	1,801	0.00%
2022/07/01	0	0.00	1	58.30	56.80	-1	1,900	-0.05%
2022/06/27	0	0.00	0	62.50	63.30	0	1,906	0.00%
2022/06/24	0	0.00	0	61.00	60.60	0	1,908	0.00%
2022/06/23	0	60.67	0	0.00	60.00	0	1,937	0.00%
2022/06/20	1	66.50	2	64.55	63.60	-1	2,022	-0.05%
2022/06/15	1	72.80	0	0.00	71.60	1	2,020	0.05%
2022/06/10	3	72.00	0	0.00	72.10	3	2,236	0.13%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/05/31	1	75.60	1	75.60	75.90	0	2,807	0.00%
2022/05/30	0	0.00	2	73.50	73.70	-2	3,111	-0.06%
2022/05/17	1	71.70	1	72.10	72.10	0	6,665	0.00%
2022/05/16	0	0.00	0	71.80	70.60	0	6,804	0.00%
2022/05/11	0	70.90	0	0.00	70.70	0	6,929	0.00%
2022/05/09	2	70.85	0	0.00	69.90	2	7,122	0.03%
2022/05/04	0	0.00	0.3	72.83	71.90	-0.3	7,148	0.00%
2022/05/03	0	70.90	1	70.74	71.90	-1	7,163	-0.01%
2022/04/29	3	70.73	1.1	71.62	70.60	2	7,191	0.03%
2022/04/28	1	70.00	0	0.00	69.90	1	7,213	0.01%
2022/04/27	2	69.11	0	69.50	70.00	2	7,222	0.03%
2022/04/26	0	0.00	0.1	72.10	71.90	-0.1	7,202	0.00%
2022/04/25	1	72.00	0.1	71.90	71.70	1	7,203	0.01%
2022/04/22	0	74.83	0	0.00	74.40	0	7,188	0.00%
2022/04/21	3	74.97	1	74.40	75.30	2	7,216	0.03%
2022/04/20	0	0.00	1	73.40	73.60	-1	7,218	-0.01%
2022/04/18	1	72.10	0	0.00	71.80	1	7,199	0.01%
2022/04/15	0	74.40	0	0.00	73.20	0	7,208	0.00%
2022/04/14	1	75.20	0	75.50	74.50	1	7,228	0.01%
2022/04/13	0	77.77	0	0.00	77.20	0	7,182	0.00%
2022/04/12	0	77.50	3	78.10	76.80	-3	7,205	-0.04%
2022/04/11	1	82.05	1	82.40	79.20	0	7,203	0.00%
2022/04/07	0.1	86.12	0	0.00	84.50	0.1	7,427	0.00%
2022/04/06	0	84.97	0	0.00	87.10	0	7,467	0.00%
2022/04/01	0	85.34	0	0.00	85.40	0	7,476	0.00%
2022/03/31	0	84.60	0	0.00	84.50	0	7,511	0.00%
2022/03/29	0	0.00	1	84.40	83.70	-1	7,600	-0.01%
2022/03/28	1	83.00	1	84.00	84.60	0	7,748	0.00%
2022/03/25	4	84.57	3	84.60	84.60	1	7,780	0.01%
2022/03/24	2	86.15	0	0.00	86.20	2	7,731	0.03%
2022/03/18	2	86.95	2	87.35	87.70	0	7,832	0.00%
2022/03/17	1	86.30	3	87.37	88.00	-2	7,914	-0.03%
2022/03/16	0	0.00	1	86.50	84.10	-1	7,882	-0.01%
2022/03/15	5	86.24	3	85.24	85.10	2	7,841	0.03%
2022/03/14	0	88.90	0	88.50	88.70	0	7,888	0.00%
2022/03/11	1	89.40	2	89.60	89.40	-1	7,995	-0.01%
2022/03/10	3	91.00	1	91.10	90.90	2	8,219	0.02%
2022/03/09	3	89.43	3	90.00	88.90	0	8,380	0.00%
2022/03/08	5	89.80	3	89.17	88.60	2	8,716	0.02%
2022/03/07	4	90.75	7	90.51	90.50	-3	8,633	-0.03%
2022/03/04	6	95.92	2.1	96.53	94.80	4	8,523	0.05%
2022/03/03	7.1	98.85	8	98.51	97.60	-1	8,465	-0.01%
2022/03/02	3	96.60	2	95.00	97.40	1	8,222	0.01%
2022/03/01	5	95.60	3	95.60	95.90	2	8,276	0.02%
2022/02/25	4	94.80	7	94.44	92.90	-3	8,347	-0.04%
2022/02/24	9.2	94.89	2	94.55	92.30	7.2	9,000	0.08%
2022/02/23	3	97.20	6	98.05	99.50	-3	9,172	-0.03%
2022/02/22	11	97.05	9.1	97.34	96.40	1.9	9,004	0.02%
2022/02/21	24.2	99.71	17	98.06	96.50	7.2	8,632	0.08%
2022/02/18	12	95.66	15	95.36	99.00	-3	8,050	-0.04%
2022/02/17	2	92.60	3	92.50	91.30	-1	7,466	-0.01%
2022/02/15	0	0.00	1	89.30	88.60	-1	6,951	-0.01%
2022/02/11	1	89.80	1	90.20	90.40	0	7,188	0.00%
2022/02/10	2	90.95	4	90.95	91.10	-2	7,243	-0.03%
2022/02/09	0	0.00	0.1	87.00	87.50	-0.1	7,122	0.00%
2022/02/08	1	86.90	1	86.31	86.30	0	7,156	0.00%
2022/01/24	0	81.40	0	0.00	82.30	0	7,472	0.00%
2022/01/21	1	83.11	1	82.90	82.50	0	7,481	0.00%
2022/01/20	0	85.00	0	0.00	84.60	0	7,515	0.00%
2022/01/19	0	86.10	0	0.00	85.50	0	7,561	0.00%
2022/01/18	0	86.60	0	0.00	86.30	0	7,611	0.00%
2022/01/17	0	86.08	0	0.00	85.80	0	7,646	0.00%
2022/01/13	2	87.75	1	87.60	87.50	1	7,735	0.01%
2022/01/11	1	87.20	10	87.10	87.20	-9	7,782	-0.12%
2022/01/06	2	88.75	1	89.30	88.60	1	7,784	0.01%
2022/01/05	3	89.00	0.2	89.70	88.80	2.8	7,829	0.04%
2022/01/04	1	90.80	2.1	90.30	90.00	-1.1	7,859	-0.01%
2022/01/03	0	91.70	0	0.00	90.70	0	7,850	0.00%
2021/12/30	12.2	92.42	1	95.00	92.30	11.2	7,850	0.14%
2021/12/29	0	0.00	1	92.40	92.20	-1	7,623	-0.01%
2021/12/27	1	91.00	0.1	91.50	91.40	0.9	7,735	0.01%
2021/12/24	0	0.00	67	91.25	90.50	-67	7,746	-0.86%
2021/12/23	0.1	91.00	0	0.00	91.20	0.1	7,729	0.00%
2021/12/22	67	91.33	1	92.30	90.80	66	7,722	0.85%
2021/12/21	1	90.70	1	90.10	89.90	0	7,577	0.00%
2021/12/17	1	89.40	0	0.00	88.70	1	7,532	0.01%
2021/12/16	1	91.20	1	92.40	90.60	0	7,493	0.00%
2021/12/15	1	90.60	1	91.30	91.50	0	7,462	0.00%
2021/12/14	1	90.50	0.5	90.46	89.90	0.5	7,493	0.01%
2021/12/13	6.5	90.72	1	92.79	92.50	5.5	7,481	0.07%
2021/12/10	1	90.50	10	89.80	89.70	-9	7,416	-0.12%
2021/12/09	2	91.55	1	92.00	90.20	1	7,403	0.01%
2021/12/08	10	93.75	2	93.70	92.80	8	7,361	0.11%
2021/12/07	3	93.07	6	93.32	92.80	-3	7,303	-0.04%
2021/12/06	6.1	93.21	5	94.02	92.20	1.1	7,190	0.02%
2021/12/03	6	91.58	18	91.58	93.00	-12	7,046	-0.17%
2021/12/02	20	90.41	5	90.08	89.40	15	6,963	0.22%
2021/11/30	1.1	87.02	0	0.00	86.10	1.1	6,719	0.02%
2021/11/29	1	84.40	3	84.00	84.80	-2	6,857	-0.03%
2021/11/26	8	88.49	6.1	86.85	86.10	1.9	6,968	0.03%
2021/11/25	1	89.20	0	0.00	88.90	1	6,921	0.01%
2021/11/24	2	92.10	2	92.05	92.90	0	6,804	0.00%
2021/11/23	14.1	94.70	10	93.44	91.80	4.1	6,712	0.06%
2021/11/22	2	93.25	30	91.33	94.00	-28	5,995	-0.47%
2021/11/19	4	85.70	1	86.50	85.50	3	5,554	0.05%
2021/11/18	2	87.35	0	0.00	88.50	2	5,632	0.04%
2021/11/17	1	84.30	9	85.56	86.80	-8	5,574	-0.14%
2021/11/16	3	84.47	1	84.90	84.10	2	5,597	0.04%
2021/11/15	0	0.00	2	81.20	82.00	-2	5,590	-0.04%
2021/11/11	0	0.00	1	80.80	80.70	-1	6,027	-0.02%
2021/11/10	3	81.30	14	80.86	81.30	-11	6,310	-0.17%
2021/11/09	0	0.00	0.1	87.10	86.10	-0.1	6,547	0.00%
2021/11/05	0	84.10	0	0.00	83.80	0	6,975	0.00%
2021/11/03	3	87.03	13	84.72	86.80	-10	7,183	-0.14%
2021/11/02	0	0.00	2	85.20	81.90	-2	7,209	-0.03%
2021/11/01	0	0.00	2	84.00	83.80	-2	7,864	-0.03%
2021/10/28	0	0.00	40	83.70	83.80	-40	8,052	-0.50%
2021/10/27	1	82.90	0	0.00	82.70	1	8,166	0.01%
2021/10/25	0.1	81.60	0	0.00	82.10	0.1	8,216	0.00%
2021/10/22	1	81.30	0	0.00	81.60	1	8,440	0.01%
2021/10/21	40	82.20	2	80.90	79.60	38	8,607	0.44%
2021/10/19	1	78.10	0	0.00	78.90	1	9,011	0.01%
2021/10/12	2	79.90	2	79.10	78.20	0	10,175	0.00%
2021/10/07	0	0.00	1	79.50	80.00	-1	10,583	-0.01%
2021/10/04	0	0.00	3	76.60	74.20	-3	11,500	-0.03%
2021/10/01	0	0.00	2	78.60	77.70	-2	11,719	-0.02%
2021/09/30	0	80.40	0	0.00	81.40	0	12,476	0.00%
2021/09/29	11	80.11	0	0.00	80.10	11	13,629	0.08%
2021/09/27	0	0.00	3	83.00	83.90	-3	14,240	-0.02%
2021/09/17	0	0.00	0	84.50	84.60	0	17,122	0.00%
2021/09/16	0	82.70	0	0.00	82.00	0	17,581	0.00%
2021/09/15	2	83.70	0	84.10	83.60	2	17,732	0.01%
2021/09/14	1	85.70	1	85.70	85.10	0	18,149	0.00%
2021/09/10	6	86.33	0	0.00	87.30	6	18,417	0.03%
2021/09/08	17	84.67	2	84.20	84.00	15	18,513	0.08%
2021/09/07	2	84.20	0	0.00	83.90	2	18,598	0.01%
2021/09/06	4	87.78	0.1	87.00	85.90	3.9	18,756	0.02%
2021/09/03	4.1	89.21	1	89.00	88.90	3.1	18,862	0.02%
2021/09/02	2	91.30	2	89.40	89.30	0	18,925	0.00%
2021/09/01	1	91.50	6	90.17	91.70	-5	18,883	-0.03%
2021/08/31	2	88.05	1	87.60	87.80	1	18,824	0.01%
2021/08/30	6	88.43	0	0.00	87.60	6	18,995	0.03%
2021/08/27	0	0.00	1	88.20	88.30	-1	19,293	-0.01%
2021/08/26	0	0.00	1	88.70	88.30	-1	19,414	-0.01%
2021/08/25	2	89.00	1	90.00	89.20	1	19,628	0.01%
2021/08/24	1	88.00	1	90.80	88.00	0	20,161	0.00%
2021/08/23	2	90.85	1	91.50	91.30	1	20,234	0.00%
2021/08/20	2	89.30	0	0.00	88.40	2	20,512	0.01%
2021/08/19	1	91.50	12.2	89.51	89.10	-11.2	20,767	-0.05%
2021/08/18	11	92.05	6	92.15	93.90	5	21,357	0.02%
2021/08/17	12	89.11	7	89.39	87.50	5	21,851	0.02%
2021/08/16	6	90.17	5	90.54	90.00	1	22,124	0.00%
2021/08/13	6	90.93	20	90.70	88.70	-14	22,087	-0.06%
2021/08/12	5	98.38	1	98.20	97.40	4	21,933	0.02%
2021/08/11	3	99.90	2	100.00	99.40	1	22,359	0.00%
2021/08/10	1	107.00	2	106.00	106.00	-1	22,218	0.00%
2021/08/09	3	112.17	12	110.67	110.50	-9	22,524	-0.04%
2021/08/06	22	119.18	0	0.00	117.50	22	22,912	0.10%
2021/08/05	17.2	123.62	19	123.79	119.00	-1.8	23,304	-0.01%
2021/08/04	1	118.50	3.1	117.03	119.00	-2.1	23,153	-0.01%
2021/08/03	1	115.00	0	0.00	115.00	1	23,457	0.00%
2021/08/02	4.1	115.26	3	114.50	115.50	1.1	24,052	0.00%
2021/07/30	0	0.00	1	111.00	109.00	-1	24,523	0.00%
2021/07/29	2	110.75	1	109.00	111.50	1	25,113	0.00%
2021/07/28	3	109.17	14	108.39	108.00	-11	25,710	-0.04%
2021/07/27	2	119.50	3	118.17	115.00	-1	26,625	0.00%
2021/07/26	4	119.63	2	120.01	121.00	2	27,900	0.01%
2021/07/23	8	119.13	10.3	117.64	117.00	-2.3	28,578	-0.01%
2021/07/22	2.3	120.78	13	119.81	120.00	-10.7	28,908	-0.04%
2021/07/21	8	111.00	5.1	110.63	111.50	2.9	29,083	0.01%
2021/07/20	1	117.00	1	115.50	115.50	0	29,793	0.00%
2021/07/19	5	117.90	0	0.00	118.00	5	30,267	0.02%
2021/07/16	17	120.59	4	121.63	120.00	13	31,287	0.04%
2021/07/15	6	118.58	4	118.25	119.50	2	32,162	0.01%
2021/07/14	14	120.96	9	119.83	118.50	5	32,502	0.02%
2021/07/13	6	121.09	8	123.00	118.00	-2	32,438	-0.01%
2021/07/12	15	125.13	1	124.00	122.00	14	32,200	0.04%
2021/07/09	6.1	123.68	12.5	123.50	123.00	-6.4	31,895	-0.02%
2021/07/08	0	124.00	4	126.50	126.00	-4	31,793	-0.01%
2021/07/07	5	128.70	42	128.60	125.50	-37	31,619	-0.12%
2021/07/06	17.5	124.21	39	125.36	124.50	-21.5	30,890	-0.07%
2021/07/05	5	123.00	8	123.00	123.00	-3	29,864	-0.01%
2021/07/02	4	107.25	15	110.97	112.00	-11	29,796	-0.04%
2021/07/01	73	111.27	1	110.00	106.50	72	29,695	0.24%
2021/06/30	20	110.13	24.1	108.75	111.50	-4.1	29,394	-0.01%
2021/06/29	16	112.19	18.9	111.66	109.50	-2.9	29,078	-0.01%
2021/06/28	43.1	107.49	41.1	109.13	110.50	2	28,318	0.01%
2021/06/25	10	102.75	15	102.20	101.00	-5	27,372	-0.02%
2021/06/24	4.4	98.59	0	0.00	98.60	4.4	27,047	0.02%
2021/06/23	23	98.56	40	99.94	100.50	-17	26,874	-0.06%
2021/06/22	0	0.00	3	95.63	94.00	-3	26,459	-0.01%
2021/06/21	21.1	96.57	5	96.64	96.30	16.1	26,334	0.06%
2021/06/17	0	0.00	18	99.63	101.50	-18	26,145	-0.07%
2021/06/16	9	99.90	4	98.88	99.00	5	26,121	0.02%
2021/06/15	13	98.73	12	100.06	102.00	1	26,036	0.00%
2021/06/11	26	99.40	15	98.75	97.70	11	25,849	0.04%
2021/06/10	3	99.67	5	100.42	99.50	-2	25,768	-0.01%
2021/06/09	4	99.23	4.1	100.33	100.00	-0.1	25,680	0.00%
2021/06/08	16	98.98	1	99.50	99.60	15	25,628	0.06%
2021/06/07	13	99.17	19	100.19	99.60	-6	25,567	-0.02%
2021/06/04	11	103.86	7	103.86	102.00	4	25,445	0.02%
2021/06/03	3	101.33	5	101.70	101.50	-2	25,198	-0.01%
2021/06/02	14	100.48	1	102.00	100.50	13	25,134	0.05%
2021/06/01	11	106.27	7.2	106.76	105.00	3.8	24,904	0.02%
2021/05/31	3	101.83	5	101.60	102.50	-2	24,371	-0.01%
2021/05/28	11	102.45	11	102.50	101.00	0	24,291	0.00%
2021/05/27	6.2	99.48	9	99.91	98.80	-2.8	24,169	-0.01%
2021/05/26	19.1	101.44	16.1	99.75	98.20	3	23,954	0.01%
2021/05/25	9	98.61	32	97.84	102.00	-23	23,566	-0.10%
2021/05/24	11	92.65	36	92.88	93.00	-25	23,702	-0.11%
2021/05/21	15.1	88.02	12	87.53	87.50	3.1	23,717	0.01%
2021/05/20	4	86.05	6	86.63	85.50	-2	23,725	-0.01%
2021/05/19	53	88.86	36	88.18	89.60	17	23,864	0.07%
2021/05/18	26	82.66	9	83.78	85.30	17	23,558	0.07%
2021/05/17	6	81.33	54	78.62	77.60	-48	23,441	-0.20%
2021/05/14	40	87.30	26	86.40	86.00	14	22,999	0.06%
2021/05/13	15	83.89	5	84.42	84.10	10	22,681	0.04%
2021/05/12	3	91.37	1	92.10	86.50	2	22,141	0.01%
2021/05/11	49	98.13	3.2	97.03	95.90	45.8	21,576	0.21%
2021/05/10	5	110.80	27	112.11	106.50	-22	21,130	-0.10%
2021/05/07	21	108.26	27	109.13	111.50	-6	20,493	-0.03%
2021/05/06	9.5	104.82	25	105.46	103.00	-15.5	19,876	-0.08%
2021/05/05	24	105.92	8	109.88	102.50	16	19,284	0.08%
2021/05/04	57	115.72	38	117.64	113.00	19	18,703	0.10%
2021/05/03	34.1	126.36	28.1	125.35	121.00	6	17,606	0.03%
2021/04/29	6.1	115.81	11	118.86	121.00	-4.9	16,150	-0.03%
2021/04/28	16	114.72	17	115.26	110.00	-1	15,344	-0.01%
2021/04/27	26.1	111.94	14	111.21	109.50	12.1	14,764	0.08%
2021/04/26	27.1	109.35	13	112.08	113.50	14.1	14,185	0.10%
2021/04/23	4	98.80	12	100.92	103.50	-8	13,245	-0.06%
2021/04/22	21	101.12	14	98.97	94.50	7	12,648	0.06%
2021/04/21	17	97.59	26	96.27	99.10	-9	11,610	-0.08%
2021/04/20	7	89.70	5	89.88	90.10	2	10,594	0.02%
2021/04/19	0	87.20	0	0.00	88.30	0	10,250	0.00%
2021/04/16	0	0.00	5	87.00	86.70	-5	10,423	-0.05%
2021/04/15	0	0.00	1	82.90	83.50	-1	10,278	-0.01%
2021/04/14	0.1	82.96	1	82.90	81.80	-1	10,284	-0.01%
2021/04/13	1	85.90	0.1	86.50	84.30	1	10,193	0.01%
2021/04/09	0	0.00	5	85.92	85.90	-5	10,100	-0.05%
2021/04/08	5	85.50	0	0.00	85.30	5	10,032	0.05%
2021/04/07	5.1	89.35	6	88.68	87.00	-1	9,930	-0.01%
2021/04/06	2	86.90	1	87.80	87.10	1	9,735	0.01%
2021/04/01	0	86.40	1	86.49	85.90	-1	9,868	-0.01%
2021/03/31	2	85.60	3	86.00	85.80	-1	9,824	-0.01%
2021/03/30	8	84.86	1	84.70	85.00	7	9,816	0.07%
2021/03/29	5	84.24	2	85.00	84.80	3	9,775	0.03%
2021/03/26	1	81.70	0	0.00	81.60	1	9,679	0.01%
2021/03/24	0	80.10	1	80.40	80.40	-1	9,763	-0.01%
2021/03/23	0	0.00	1	80.70	80.30	-1	9,824	-0.01%
2021/03/19	0	82.60	4	81.60	81.20	-4	10,119	-0.04%
2021/03/18	0	0.00	3	83.13	82.70	-3	10,185	-0.03%
2021/03/17	0	82.50	2	83.30	82.30	-2	10,369	-0.02%
2021/03/16	4	82.35	1	83.20	83.10	3	10,539	0.03%
2021/03/15	0	0.00	1	81.30	81.30	-1	10,764	-0.01%
2021/03/12	0	0.00	1	82.00	82.00	-1	10,952	-0.01%
2021/03/11	1	82.20	0	0.00	82.50	1	11,268	0.01%
2021/03/10	0	0.00	2	82.05	80.70	-2	11,828	-0.02%
2021/03/09	1	79.80	0	0.00	81.50	1	12,144	0.01%
2021/03/08	1	80.50	3	80.63	79.80	-2	13,341	-0.01%
2021/03/05	2	80.00	0	0.00	79.00	2	13,843	0.01%
2021/03/04	2	81.65	2	80.30	80.30	0	13,814	0.00%
2021/03/03	3	82.63	1	82.20	82.00	2	13,763	0.01%
2021/03/02	3	85.10	1.2	84.47	83.50	1.8	13,673	0.01%
2021/02/26	1.2	86.31	0	0.00	86.30	1.2	13,470	0.01%
2021/02/25	2	88.80	11	88.59	86.10	-9	13,406	-0.07%
2021/02/24	35	88.34	39.1	89.42	87.80	-4.1	13,151	-0.03%
2021/02/23	2.1	87.45	2	86.75	86.70	0.1	12,341	0.00%
2021/02/22	10	81.60	1	83.40	82.00	9	11,843	0.08%
2021/02/19	1	81.50	1	80.80	79.60	0	11,600	0.00%
2021/02/18	2	77.00	0	0.00	77.50	2	11,299	0.02%
2021/02/17	0	0.00	1	74.50	75.20	-1	11,009	-0.01%
2021/02/05	0	0.00	1	72.90	72.90	-1	10,869	-0.01%
2021/02/04	4	73.83	5	73.70	73.00	-1	10,839	-0.01%
2021/02/03	0	0.00	1	71.70	71.50	-1	10,674	-0.01%
2021/02/02	0	0.00	1	72.00	71.30	-1	10,735	-0.01%
2021/02/01	0	69.50	2	70.35	71.20	-2	10,758	-0.02%
2021/01/29	2	70.30	0	0.00	69.50	2	10,757	0.02%
2021/01/28	2	70.25	2	70.30	70.10	0	10,723	0.00%
2021/01/27	0	72.70	0	0.00	71.70	0	10,696	0.00%
2021/01/26	0	0.00	2	72.30	72.40	-2	10,631	-0.02%
2021/01/25	1	69.60	1	70.10	72.30	0	10,523	0.00%
2021/01/22	0	0.00	2	70.15	70.80	-2	10,449	-0.02%
2021/01/21	1	68.70	0	0.00	69.00	1	10,419	0.01%
2021/01/20	1	69.50	1	69.30	69.00	0	10,366	0.00%
2021/01/19	0	0.00	1	71.50	71.10	-1	10,298	-0.01%
2021/01/18	1	70.80	1	72.00	71.00	0	10,260	0.00%
2021/01/15	3	73.57	1	72.90	72.80	2	10,178	0.02%
2021/01/13	0	0.00	1	74.50	74.40	-1	9,993	-0.01%
2021/01/12	2	74.50	3	76.10	74.00	-1	9,929	-0.01%
2021/01/11	10	76.93	8	76.84	75.20	2	9,768	0.02%
2021/01/08	1	72.20	0	0.00	72.30	1	9,356	0.01%
2021/01/07	1	72.30	0	71.90	71.80	1	9,348	0.01%
2021/01/06	1	70.50	6	69.80	70.90	-5	9,419	-0.05%
2021/01/05	0	0.00	5	72.10	72.00	-5	9,347	-0.05%
2021/01/04	1	72.20	1	72.30	72.80	0	9,352	0.00%
2020/12/31	0	0.00	1	73.20	73.00	-1	9,327	-0.01%
2020/12/30	1	72.80	0	0.00	73.60	1	9,341	0.01%
2020/12/29	1	74.70	0	0.00	73.70	1	9,427	0.01%
2020/12/28	15	75.53	19	75.69	75.40	-4	9,278	-0.04%
2020/12/25	0	0.00	7	73.99	73.30	-7	8,960	-0.08%
2020/12/24	14	72.61	12	73.24	73.30	2	8,889	0.02%
2020/12/23	1	70.80	2	70.90	72.10	-1	8,725	-0.01%
2020/12/22	1	69.90	1	71.40	68.90	0	8,637	0.00%
2020/12/21	1	69.20	2	71.05	71.20	-1	8,554	-0.01%
2020/12/18	11	70.79	2	70.25	70.50	9	8,478	0.11%
2020/12/17	6	71.48	3	72.10	71.70	3	8,411	0.04%
2020/12/16	1	71.00	1	71.40	71.10	0	8,352	0.00%
2020/12/15	11	71.64	4	71.43	69.70	7	8,300	0.08%
2020/12/14	6	75.30	6	75.58	74.90	0	8,106	0.00%
2020/12/11	3	75.27	1	74.90	75.10	2	8,011	0.02%
2020/12/10	1	76.50	1	76.20	74.70	0	7,749	0.00%
2020/12/09	4	75.70	4	76.85	76.30	0	7,503	0.00%
2020/12/08	5	74.14	4	74.40	75.00	1	7,138	0.01%
2020/12/07	4	74.88	4	75.80	74.50	0	6,914	0.00%
2020/12/04	7	75.44	14.1	75.79	74.30	-7.1	6,522	-0.11%
2020/12/03	4	72.55	4	72.85	72.20	0	5,881	0.00%
2020/12/02	30	71.01	278.1	69.21	72.70	-248.1	5,464	-4.54%	大賣/鉅額交易
2020/12/01	267	66.11	14	65.02	67.10	253	4,158	6.08%	大買/鉅額交易
2020/11/30	1	62.00	0	0.00	61.00	1	3,549	0.03%
2020/11/26	7	61.10	8	61.24	61.30	-1	3,410	-0.03%
2020/11/24	1	61.00	1	62.40	60.50	0	3,242	0.00%
2020/11/23	1	60.60	1	60.40	61.00	0	3,131	0.00%
2020/11/19	1	59.20	0	0.00	59.40	1	2,970	0.03%
2020/11/18	1	59.60	10	59.55	59.20	-9	2,950	-0.31%
2020/11/17	1	59.80	0	0.00	59.50	1	2,927	0.03%
2020/11/16	3	58.70	0	0.00	58.40	3	2,838	0.11%
2020/11/13	0	58.20	1	58.00	58.20	-1	2,923	-0.03%
2020/11/12	0	58.50	0	0.00	57.80	0	2,931	0.00%
2020/11/11	3	58.17	0	0.00	57.70	3	2,978	0.10%
2020/11/10	3	59.00	1	58.70	58.60	2	2,951	0.07%
2020/11/09	0	58.20	1	58.40	58.60	-1	2,893	-0.03%
2020/11/06	0	56.50	0	0.00	58.00	0	2,928	0.00%
2020/11/03	0	0.00	2	56.00	56.20	-2	2,948	-0.07%
2020/10/27	9	57.13	0	0.00	56.90	9	3,231	0.28%
2020/10/26	2	58.00	0	0.00	57.50	2	3,242	0.06%
2020/10/21	2	58.80	4	59.00	57.60	-2	3,376	-0.06%
2020/10/19	0	0.00	1	57.80	58.40	-1	3,521	-0.03%
2020/10/16	81	57.41	80	57.11	57.00	1	3,537	0.03%
2020/10/15	3	58.10	0	0.00	57.80	3	3,566	0.08%
2020/10/14	3	60.27	10	59.56	59.30	-7	3,564	-0.20%
2020/10/13	2	58.71	0	0.00	59.20	2	3,506	0.06%
2020/10/12	7	58.70	2	58.95	59.10	5	3,571	0.14%
2020/10/08	0	0.00	2	58.60	58.40	-2	3,692	-0.05%
2020/10/07	2	58.00	0	0.00	58.40	2	3,725	0.05%
2020/10/06	12	57.30	11	57.51	58.00	1	3,742	0.03%
2020/09/24	0	53.90	0	0.00	53.90	0	4,291	0.00%
2020/09/18	0.1	56.80	0	0.00	56.80	0.1	4,533	0.00%
2020/09/16	1	56.00	1	55.00	55.00	0	4,420	0.00%
2020/09/14	0	0.00	1	53.70	54.40	-1	4,406	-0.02%
2020/09/09	1	53.30	0	0.00	53.70	1	4,490	0.02%
2020/09/07	0	0.00	1	54.70	54.10	-1	4,602	-0.02%
2020/09/04	1	53.30	4	54.28	54.50	-3	4,711	-0.06%
2020/09/03	0	0.00	1	54.30	54.10	-1	4,775	-0.02%
2020/09/02	4	53.63	3	53.63	53.50	1	5,075	0.02%
2020/08/28	2	53.00	0	0.00	52.30	2	5,587	0.04%
2020/08/27	1	52.90	0	0.00	53.10	1	5,621	0.02%
2020/08/26	0	0.00	2	53.10	52.90	-2	5,638	-0.04%
2020/08/20	3	50.63	2	51.80	50.70	1	5,776	0.02%
2020/08/19	14	54.41	17	53.78	53.70	-3	5,740	-0.05%
2020/08/18	3	55.83	0	0.00	55.90	3	5,714	0.05%
2020/08/17	3	56.57	0	0.00	56.60	3	6,043	0.05%
2020/08/14	0	0.00	1	54.90	55.10	-1	6,014	-0.02%
2020/08/12	0	0.00	1	57.00	56.50	-1	6,058	-0.02%
2020/08/10	0	0.00	6	57.70	57.30	-6	6,100	-0.10%
2020/08/07	0	0.00	1	58.40	58.20	-1	6,135	-0.02%
2020/08/06	1	60.00	1	59.20	58.90	0	6,229	0.00%
2020/08/05	1	58.90	0	0.00	59.30	1	6,444	0.02%
2020/08/04	0	0.00	7	58.39	58.30	-7	6,571	-0.11%
2020/07/30	1	58.90	0	0.00	59.40	1	6,614	0.02%
2020/07/28	0	0.00	6	58.77	56.70	-6	6,793	-0.09%
2020/07/27	5	60.20	0	0.00	59.40	5	6,883	0.07%
2020/07/24	1	61.60	1	60.50	60.50	0	6,941	0.00%
2020/07/23	1	61.80	0	0.00	61.80	1	6,936	0.01%
2020/07/22	5	60.20	0	0.00	60.30	5	6,982	0.07%
2020/07/16	1	62.00	3	62.20	61.80	-2	8,100	-0.02%
2020/07/15	1	62.30	3	62.77	61.50	-2	8,136	-0.02%
2020/07/13	0	0.00	3	61.30	61.40	-3	8,128	-0.04%
2020/07/09	4	63.38	2	63.00	61.60	2	8,315	0.02%
2020/07/08	1	61.00	4	61.23	61.30	-3	8,251	-0.04%
2020/07/07	2	61.15	0	0.00	61.00	2	8,337	0.02%
2020/07/06	1	59.90	1	60.10	60.30	0	8,464	0.00%
2020/07/03	6	60.47	0	0.00	59.90	6	8,621	0.07%
2020/07/02	2	60.25	0	0.00	60.60	2	8,867	0.02%
2020/07/01	1	57.90	32	58.53	58.90	-31	8,967	-0.35%
2020/06/19	1	57.10	0	0.00	57.10	1	9,993	0.01%
2020/06/18	25	57.50	0	0.00	57.70	25	10,100	0.25%
2020/06/15	4	57.65	0	0.00	57.00	4	10,527	0.04%
2020/06/11	3	59.47	0	0.00	57.70	3	11,071	0.03%
2020/06/10	0	0.00	3	60.70	60.90	-3	11,061	-0.03%
2020/06/09	4	62.08	5	61.80	60.90	-1	11,172	-0.01%
2020/06/08	1	59.50	33	58.58	59.10	-32	11,054	-0.29%
2020/06/05	5	59.30	23	59.34	59.00	-18	11,014	-0.16%
2020/06/04	23	57.70	2	57.50	57.70	21	10,924	0.19%
2020/06/02	0	0.00	1	55.80	56.20	-1	11,090	-0.01%
2020/05/27	0	0.00	1	56.80	56.40	-1	11,431	-0.01%
2020/05/26	2	56.00	1	56.50	56.00	1	11,554	0.01%
2020/05/25	0	0.00	1	55.60	56.00	-1	11,550	-0.01%
2020/05/22	4	57.40	68	57.18	56.90	-64	11,550	-0.55%
2020/05/21	30	54.40	10	53.90	54.40	20	11,267	0.18%
2020/05/20	2	53.00	0	0.00	53.30	2	11,270	0.02%
2020/05/19	3	52.90	0	0.00	53.80	3	11,286	0.03%
2020/05/18	0	0.00	1	52.10	51.90	-1	11,323	-0.01%
2020/05/15	3	51.87	3	52.03	51.70	0	11,448	0.00%
2020/05/13	0	0.00	5	53.50	54.00	-5	11,683	-0.04%
2020/05/12	5	53.80	1	53.90	53.40	4	11,704	0.03%
2020/05/11	10	58.83	2	58.30	57.20	8	11,743	0.07%
2020/05/08	14	57.79	2	58.10	58.10	12	11,699	0.10%
2020/05/05	31	57.98	2	58.10	57.40	29	11,743	0.25%
2020/05/04	3	56.77	2	56.35	57.20	1	11,784	0.01%
2020/04/30	6	57.53	5	57.18	57.20	1	11,807	0.01%
2020/04/29	2	57.00	2	56.75	56.20	0	11,813	0.00%
2020/04/28	6	57.28	0	0.00	56.70	6	11,869	0.05%
2020/04/27	7	57.09	0	0.00	57.20	7	11,965	0.06%
2020/04/24	1	57.00	6	57.28	56.50	-5	11,927	-0.04%
2020/04/23	2	55.15	5	55.40	55.70	-3	11,683	-0.03%
2020/04/22	3	54.90	0	0.00	55.00	3	11,628	0.03%
2020/04/21	19	57.29	2	56.65	56.10	17	11,493	0.15%
2020/04/20	11	53.36	13	53.62	53.90	-2	11,038	-0.02%
2020/04/17	3	53.33	34	53.57	52.90	-31	11,337	-0.27%
2020/04/16	1	53.20	3	53.20	52.80	-2	11,336	-0.02%
2020/04/14	30	51.50	4	51.70	51.00	26	11,872	0.22%
2020/04/10	1	51.50	5	51.50	52.00	-4	11,795	-0.03%
2020/04/09	6	51.15	0	0.00	51.50	6	11,748	0.05%
2020/04/08	9	49.62	13	49.68	50.90	-4	11,626	-0.03%
2020/04/07	8	49.10	1	49.05	49.35	7	11,433	0.06%
2020/04/06	1	42.60	1	45.25	46.60	0	11,170	0.00%
2020/03/30	5	42.05	21	41.46	43.15	-16	11,009	-0.15%
2020/03/27	23	46.62	11	48.23	45.55	12	10,912	0.11%
2020/03/26	11	45.40	0	0.00	46.10	11	10,825	0.10%
2020/03/25	4	44.85	3	44.93	45.75	1	10,848	0.01%
2020/03/24	5	40.90	5	41.35	41.60	0	10,947	0.00%
2020/03/23	2	38.70	0	0.00	38.20	2	10,985	0.02%
2020/03/20	1	41.00	2	41.88	42.30	-1	11,089	-0.01%
2020/03/18	0	0.00	13	49.66	43.70	-13	11,306	-0.11%
2020/03/17	7	51.77	0	0.00	48.55	7	11,085	0.06%
2020/03/13	5	55.50	9	55.74	58.20	-4	11,342	-0.04%
2020/03/12	1	62.00	2	61.40	61.40	-1	11,280	-0.01%
2020/03/10	0	0.00	1	69.10	70.20	-1	11,095	-0.01%
2020/03/05	1	74.10	2	73.35	73.50	-1	10,585	-0.01%
2020/03/03	1	70.00	8	69.84	70.00	-7	10,290	-0.07%
2020/03/02	5	67.50	0	0.00	66.10	5	10,160	0.05%
2020/02/27	2	67.40	7	67.30	67.20	-5	10,060	-0.05%
2020/02/26	5	71.50	25	72.00	71.50	-20	9,885	-0.20%
2020/02/25	10	70.70	0	0.00	72.30	10	9,851	0.10%
2020/02/24	25	72.48	3	72.30	71.70	22	9,777	0.22%
2020/02/21	10	71.50	0	0.00	71.70	10	9,756	0.10%
2020/02/20	0	0.00	1	72.70	72.30	-1	9,761	-0.01%
2020/02/19	6	71.75	6	71.67	71.70	0	9,814	0.00%
2020/02/18	12	73.50	11	71.25	71.30	1	9,716	0.01%
2020/02/17	1	77.30	1	74.60	74.20	0	9,582	0.00%
2020/02/14	0	0.00	1	75.80	75.80	-1	9,316	-0.01%
2020/02/13	0	0.00	1	74.50	74.50	-1	9,360	-0.01%
2020/02/12	4	75.10	4	75.58	75.20	0	9,328	0.00%
2020/02/11	0	0.00	1	74.10	73.90	-1	9,049	-0.01%
2020/02/10	2	70.60	2	73.50	72.20	0	8,942	0.00%
2020/02/07	1	72.40	10	73.00	72.20	-9	8,887	-0.10%
2020/02/05	1	74.40	22	73.61	74.00	-21	8,722	-0.24%
2020/02/04	33	71.80	0	0.00	71.90	33	8,541	0.39%
2020/02/03	6	70.68	3	71.10	71.60	3	8,433	0.04%
2020/01/31	1	70.50	0	0.00	70.70	1	8,262	0.01%
2020/01/30	1	71.30	1	70.00	69.00	0	8,099	0.00%
2020/01/20	1	76.20	0	0.00	76.00	1	7,900	0.01%
2020/01/17	0	0.00	1	75.60	75.10	-1	7,801	-0.01%
2020/01/16	0	0.00	3	75.20	74.90	-3	7,684	-0.04%
2020/01/15	1	74.60	0	0.00	74.20	1	7,576	0.01%
2020/01/14	6	75.80	2	76.00	75.90	4	7,470	0.05%
2020/01/13	0	0.00	5	75.02	76.00	-5	7,378	-0.07%
2020/01/10	0	0.00	3	71.67	73.00	-3	6,952	-0.04%
2020/01/09	9	73.58	7	72.53	71.20	2	6,765	0.03%
2020/01/08	11	71.08	10	71.87	71.40	1	6,350	0.02%
2020/01/02	27	70.74	24	70.33	70.30	3	5,568	0.05%
2019/12/30	3	68.73	0	0.00	68.30	3	5,289	0.06%
2019/12/27	0	0.00	1	72.10	70.40	-1	5,192	-0.02%
2019/12/24	3	68.90	4	68.60	69.50	-1	4,736	-0.02%
2019/12/23	1	66.70	0	0.00	66.80	1	4,598	0.02%
2019/12/20	1	69.40	1	68.80	68.50	0	4,461	0.00%
2019/12/18	8	68.14	5	68.04	66.80	3	4,084	0.07%
2019/12/17	0	0.00	3	68.60	68.10	-3	3,910	-0.08%
2019/12/16	34	65.97	40	66.23	67.80	-6	3,704	-0.16%
2019/12/13	1	62.90	7	63.06	63.40	-6	3,368	-0.18%
2019/12/12	1	61.50	1	61.50	61.50	0	3,135	0.00%
2019/12/11	5	60.90	11	60.88	61.50	-6	2,982	-0.20%
2019/12/10	9	58.34	10	58.60	59.20	-1	2,629	-0.04%
2019/12/09	1	56.00	1	55.50	56.00	0	2,321	0.00%
2019/12/06	0	0.00	2	54.25	54.00	-2	2,192	-0.09%
2019/12/05	12	52.32	12	52.65	53.00	0	2,100	0.00%
2019/12/04	1	50.90	1	51.00	50.90	0	2,089	0.00%
2019/12/02	0	0.00	1	50.50	50.60	-1	2,157	-0.05%
2019/11/22	1	53.00	0	0.00	52.80	1	2,282	0.04%
2019/11/19	0	0.00	5	54.00	54.30	-5	2,248	-0.22%
2019/11/18	6	53.20	6	54.30	53.90	0	2,203	0.00%
2019/11/15	7	52.10	7	52.00	52.00	0	2,119	0.00%
2019/11/13	0	0.00	7	53.50	53.80	-7	2,070	-0.34%
2019/11/12	8	53.19	0	0.00	52.90	8	2,028	0.39%
2019/11/08	0	0.00	1	51.90	52.00	-1	1,817	-0.06%
2019/11/05	1	52.00	1	52.40	52.70	0	1,828	0.00%
2019/10/31	0	0.00	1	51.60	50.60	-1	1,932	-0.05%
2019/10/30	1	50.90	0	0.00	51.60	1	1,967	0.05%
2019/10/21	0	0.00	2	51.20	51.50	-2	2,753	-0.07%
2019/10/14	2	49.10	0	0.00	49.15	2	3,083	0.06%
2019/09/24	6	52.25	0	0.00	52.40	6	3,948	0.15%
2019/09/03	0	0.00	4	51.30	51.60	-4	3,933	-0.10%
2019/09/02	1	50.90	1	50.80	52.00	0	3,881	0.00%
2019/08/15	1	47.70	0	0.00	47.65	1	3,751	0.03%
2019/08/08	2	48.60	1	48.50	48.55	1	3,847	0.03%
2019/08/07	3	49.50	0	0.00	48.50	3	3,899	0.08%
2019/08/06	15	47.30	15	48.79	49.30	0	3,918	0.00%
2019/08/05	0	0.00	5	50.10	49.20	-5	3,881	-0.13%
2019/08/02	0	0.00	43	50.60	50.30	-43	3,905	-1.10%
2019/08/01	26	52.62	1	53.30	53.20	25	3,901	0.64%
2019/07/31	24	52.97	58	53.29	52.90	-34	3,919	-0.87%
2019/07/30	0	0.00	35	53.77	53.30	-35	3,907	-0.90%
2019/07/29	1	55.00	0	0.00	55.00	1	3,903	0.03%
2019/07/26	0	0.00	3	53.20	53.30	-3	3,932	-0.08%
2019/07/25	1	53.70	4	53.30	53.70	-3	3,954	-0.08%
2019/07/24	2	52.40	0	0.00	52.20	2	3,949	0.05%
2019/07/23	53	52.62	22	52.21	51.70	31	3,904	0.79%
2019/07/22	2	50.20	0	0.00	51.00	2	3,863	0.05%
2019/07/19	2	49.95	0	0.00	50.90	2	3,977	0.05%
2019/07/17	0	0.00	1	50.00	50.00	-1	4,124	-0.02%
2019/07/12	5	51.80	8	52.18	52.70	-3	4,230	-0.07%
2019/07/11	66	51.97	8	51.75	51.60	58	4,128	1.40%
2019/07/10	2	50.50	4	49.75	50.50	-2	3,999	-0.05%
2019/07/09	1	51.30	1	50.50	49.60	0	3,946	0.00%
2019/07/04	0	0.00	1	45.65	45.60	-1	3,546	-0.03%
2019/06/28	2	45.00	0	0.00	44.80	2	3,578	0.06%
2019/06/27	5	46.55	5	46.00	45.55	0	3,572	0.00%
2019/06/26	3	45.87	3	46.47	45.80	0	3,521	0.00%
2019/06/25	0	0.00	2	45.55	44.95	-2	3,433	-0.06%
2019/06/24	21	45.28	22	45.30	45.65	-1	3,391	-0.03%
2019/06/12	0	0.00	1	41.30	41.55	-1	3,267	-0.03%
2019/06/04	1	40.10	2	40.10	40.10	-1	3,234	-0.03%
2019/05/31	1	42.15	0	0.00	42.25	1	3,191	0.03%
2019/05/28	2	42.90	0	0.00	42.50	2	3,176	0.06%
2019/05/22	6	43.03	5	42.90	43.00	1	3,131	0.03%
2019/05/15	0	0.00	10	47.45	48.00	-10	2,994	-0.33%
2019/05/07	10	50.54	10	50.52	49.90	0	2,605	0.00%
2019/05/06	0	0.00	1	49.25	49.25	-1	2,536	-0.04%
2019/05/03	2	51.50	2	52.40	51.80	0	2,436	0.00%
2019/05/02	1	50.60	5	50.18	50.50	-4	2,284	-0.18%
2019/04/30	2	49.40	2	49.80	50.00	0	2,204	0.00%
2019/04/29	2	47.75	1	47.30	47.15	1	2,094	0.05%
2019/04/26	2	50.55	1	49.84	49.75	1	1,979	0.05%
2019/04/25	3	50.43	8	50.04	50.20	-5	1,844	-0.27%
2019/04/24	3	49.15	3	48.25	48.85	0	1,674	0.00%
2019/04/23	2	47.98	12	48.00	47.90	-10	1,535	-0.65%
2019/04/22	8	46.76	9	47.38	48.00	-1	1,362	-0.07%
2019/04/19	4	44.29	7	43.50	44.40	-3	1,110	-0.27%
2019/04/18	12	42.59	0	0.00	41.35	12	958	1.25%
2019/04/17	0	0.00	7	42.21	42.55	-7	945	-0.74%
2019/04/12	0	0.00	1	41.50	40.90	-1	884	-0.11%
2019/04/10	2	42.85	0	42.75	42.65	2	859	0.23%
2019/04/09	0	43.30	3	43.47	43.30	-3	843	-0.35%
2019/04/08	0	0.00	4	42.95	43.70	-4	805	-0.50%
2019/04/02	0	40.20	0	0.00	40.15	0	708	0.00%
2019/04/01	0	0.00	1	39.75	40.40	-1	702	-0.14%
2019/03/28	2	40.30	0	0.00	40.00	2	682	0.29%
2019/03/25	0	39.75	0	0.00	39.75	0	672	0.00%
2019/03/20	1	39.35	0	0.00	39.50	1	650	0.15%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/14	0	42.00	0	0.00	41.60	0	604	0.00%
2019/03/04	1	42.95	0	0.00	43.00	1	842	0.12%
2019/02/27	10	44.40	10	43.60	43.55	0	839	0.00%
2019/02/26	8	43.95	0	0.00	43.95	8	833	0.96%
2019/02/22	0	0.00	1	43.90	43.50	-1	847	-0.12%
2019/02/20	1	43.10	0	0.00	42.90	1	858	0.12%
2019/02/19	2	43.80	10	43.95	43.80	-8	851	-0.94%
2018/12/26	0	0.00	1	40.45	39.55	-1	1,159	-0.09%
2018/12/22	0	0.00	1	39.45	39.30	-1	1,162	-0.09%
2018/12/18	1	39.70	0	0.00	39.80	1	1,186	0.08%
2018/12/11	1	41.15	0	0.00	40.70	1	1,218	0.08%
2018/12/07	0	0.00	1	43.55	43.40	-1	1,227	-0.08%
2018/12/06	1	43.65	1	45.00	42.40	0	1,226	0.00%
2018/12/05	2	43.20	5	43.71	45.55	-3	1,205	-0.25%
2018/12/04	5	44.79	5	45.12	45.30	0	1,179	0.00%
2018/12/03	11	42.66	1	43.00	43.50	10	1,141	0.88%
2018/11/30	1	41.80	0	0.00	39.80	1	1,130	0.09%
2018/11/26	0	0.00	1	40.25	41.00	-1	1,159	-0.09%
2018/11/23	0	0.00	2	40.55	40.25	-2	1,159	-0.17%
2018/11/13	3	37.55	0	0.00	37.60	3	1,217	0.25%
2018/11/08	2	37.73	1	37.00	37.10	1	1,250	0.08%
2018/11/07	0	0.00	1	39.00	38.85	-1	1,234	-0.08%
2018/10/29	0	0.00	1	35.40	35.60	-1	1,476	-0.07%
2018/10/25	1	35.90	0	0.00	35.15	1	1,525	0.07%
2018/10/23	0	0.00	1	39.25	39.00	-1	1,515	-0.07%
2018/10/16	0	0.00	1	41.05	40.35	-1	1,632	-0.06%
2018/10/15	2	40.25	0	0.00	40.00	2	1,659	0.12%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/05	1	46.10	0	0.00	46.00	1	1,619	0.06%
2018/10/04	3	48.82	0	0.00	48.30	3	1,599	0.19%
2018/10/01	0	0.00	1	49.65	49.60	-1	1,739	-0.06%
2018/09/28	2	49.70	1	49.15	49.10	1	1,771	0.06%
2018/09/19	0	0.00	1	51.90	51.70	-1	1,849	-0.05%
2018/09/11	3	48.75	0	0.00	49.40	3	1,890	0.16%
2018/09/05	1	53.50	2	53.75	52.80	-1	1,924	-0.05%
2018/08/31	0	0.00	1	51.90	52.30	-1	1,918	-0.05%
2018/08/29	1	52.50	6	52.27	52.70	-5	1,955	-0.26%
2018/08/27	2	51.15	0	0.00	51.60	2	1,945	0.10%
2018/08/23	0	0.00	1	50.30	50.30	-1	2,111	-0.05%
2018/08/21	5	48.79	4	48.65	48.55	1	2,138	0.05%
2018/08/20	27	49.96	27	50.17	48.80	0	2,126	0.00%
2018/08/17	1	50.80	0	0.00	50.70	1	2,104	0.05%
2018/08/06	1	57.00	0	0.00	57.40	1	2,111	0.05%
2018/08/01	0	0.00	0.2	56.00	54.00	-0.2	2,026	-0.01%
2018/07/24	0	0.00	0.2	54.20	53.90	-0.2	2,240	-0.01%
2018/07/20	2	54.00	0	0.00	53.20	2	2,146	0.09%
2018/07/19	4	55.28	3	55.40	54.80	1	2,117	0.05%
2018/07/18	2	56.10	0	0.00	56.40	2	2,110	0.09%
2018/07/17	0	0.00	0.1	57.30	57.00	-0.1	2,106	0.00%
2018/07/13	3	58.10	0	0.00	58.20	3	2,113	0.14%
2018/07/12	0	0.00	0.2	58.50	58.10	-0.2	2,125	-0.01%
2018/07/11	1	58.00	2	58.40	58.10	-1	2,141	-0.05%
2018/07/10	2	66.30	0	0.00	65.70	2	2,084	0.10%
2018/07/09	0	0.00	2	65.50	65.30	-2	2,056	-0.10%
2018/06/29	1	65.70	1	65.40	65.70	0	2,044	0.00%
2018/06/28	2	65.35	0	0.00	65.00	2	2,041	0.10%
2018/06/26	6	64.80	6	64.42	64.40	0	2,065	0.00%
2018/06/14	6	69.10	1	69.00	68.10	5	2,117	0.24%
2018/06/13	0	0.00	0	68.60	68.50	0	2,106	0.00%
2018/06/12	2	68.40	9	67.90	67.90	-7	2,091	-0.33%
2018/06/06	0	0.00	10	68.00	67.30	-10	2,158	-0.46%
2018/06/04	11	67.35	0	0.00	67.10	11	2,268	0.48%
2018/06/01	0	0.00	1	66.70	66.60	-1	2,258	-0.04%
2018/05/31	4	67.65	5	67.42	67.60	-1	2,237	-0.04%
2018/05/30	0	0.00	3	63.70	64.90	-3	2,110	-0.14%
2018/05/25	1	63.70	13	63.70	63.80	-12	2,088	-0.57%
2018/05/24	0	0.00	1	62.90	63.80	-1	2,087	-0.05%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/18	0	0.00	2	61.80	61.80	-2	2,143	-0.09%
2018/05/15	1	61.10	0	0.00	60.80	1	2,111	0.05%
2018/05/11	1	64.00	0	0.00	63.20	1	2,124	0.05%
2018/05/09	0	0.00	1	62.50	63.10	-1	2,113	-0.05%
2018/05/08	25	65.45	14	66.61	63.90	11	2,070	0.53%
2018/05/04	1	71.10	0	0.00	71.10	1	1,973	0.05%
2018/05/02	0	0.00	1	72.10	72.60	-1	2,011	-0.05%
2018/04/27	1	71.20	0	0.00	71.20	1	2,056	0.05%
2018/04/26	1	71.80	0	0.00	70.70	1	2,129	0.05%
2018/04/25	1	71.50	0	0.00	72.40	1	2,195	0.05%
2018/04/16	0	0.00	13	75.80	75.50	-13	2,289	-0.57%
2018/04/13	2	76.40	0	0.00	76.40	2	2,310	0.09%
2018/04/12	0	0.00	4	76.75	76.60	-4	2,323	-0.17%
2018/04/11	5	76.36	0	0.00	76.30	5	2,342	0.21%
2018/04/10	0	75.80	0	0.00	75.60	0	2,310	0.00%
2018/04/03	3	75.00	1	75.00	75.00	2	2,385	0.08%
2018/03/31	1	75.40	0	0.00	75.60	1	2,438	0.04%
2018/03/28	0	0.00	4	74.98	75.20	-4	2,750	-0.15%
2018/03/23	7	73.04	3	74.00	73.30	4	2,733	0.15%
2018/03/19	0	0.00	3	75.50	75.30	-3	2,820	-0.11%
2018/03/14	2	75.60	0	0.00	75.50	2	2,804	0.07%
2018/03/13	1	74.60	6	74.78	76.00	-5	2,840	-0.18%
2018/03/12	1	74.50	1	73.90	73.80	0	2,810	0.00%
2018/03/09	0	0.00	11	74.80	74.50	-11	2,819	-0.39%
2018/03/08	13	73.91	0	0.00	74.20	13	2,856	0.46%
2018/03/06	0	0.00	1	72.20	72.00	-1	2,818	-0.04%
2018/03/02	0	73.30	0	0.00	72.90	0	2,971	0.00%
2018/02/27	2	73.60	1	74.10	73.50	1	3,035	0.03%
2018/02/26	0	0.00	1	73.40	73.40	-1	3,036	-0.03%
2018/02/01	0	0.00	6	72.50	72.50	-6	3,531	-0.17%
2018/01/31	1	72.10	0	0.00	71.90	1	3,586	0.03%
2018/01/30	5	72.14	0	0.00	72.00	5	3,650	0.14%
2018/01/29	25	71.68	6	72.60	72.50	19	3,649	0.52%
2018/01/25	2	75.90	3.1	75.50	75.30	-1.1	3,604	-0.03%
2018/01/24	0	0.00	2	75.65	75.80	-2	3,639	-0.05%
2018/01/23	3	75.40	0	0.00	75.30	3	3,651	0.08%
2018/01/22	6	75.83	1	75.90	75.90	5	3,656	0.14%
2018/01/19	0	74.90	0	0.00	74.90	0	3,738	0.00%
2018/01/18	1	73.50	2	73.45	73.20	-1	3,715	-0.03%
2018/01/10	1	71.00	0	0.00	71.00	1	3,946	0.03%
2018/01/09	1	72.80	0	0.00	73.20	1	4,239	0.02%
2018/01/08	2	72.85	0	0.00	72.60	2	4,269	0.05%
2018/01/03	0	0.00	2	73.50	73.80	-2	4,397	-0.05%
2018/01/02	0	0.00	1	71.70	71.80	-1	4,545	-0.02%