威剛 (3260)-合庫-台南券商分點個股進出

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
110.0
漲跌
▼3.0
漲幅
-2.65%
成交量
8,548張
產業
上櫃半導體類股
1077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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	43	111.44	40	110.00	110.00	3	12,416	0.02%
2024/05/22	3	112.00	2.1	113.64	113.00	0.9	12,483	0.01%
2024/05/21	2	111.00	6.3	111.71	112.00	-4.3	12,427	-0.03%
2024/05/17	1	109.00	1	111.00	108.00	0	12,523	0.00%
2024/05/16	10	109.00	7	109.64	110.00	3	12,642	0.02%
2024/05/15	3	108.50	11	109.36	108.50	-8	12,583	-0.06%
2024/05/14	1.1	107.88	1.2	107.58	107.50	-0.1	12,564	0.00%
2024/05/13	33.6	109.53	107	108.27	107.50	-73.4	12,424	-0.59%	大賣/
2024/05/10	2	116.75	149.5	117.39	118.00	-147.5	11,870	-1.24%	大賣/鉅額交易
2024/05/09	120	118.87	5	112.90	113.50	115	11,440	1.01%	大買/鉅額交易
2024/05/08	82.5	116.43	40.6	115.98	120.00	41.9	10,904	0.38%
2024/05/07	25.7	116.20	18.1	115.30	114.50	7.6	10,440	0.07%
2024/05/06	14	107.25	17.7	109.55	109.00	-3.7	9,661	-0.04%
2024/05/03	0	0.00	3.2	102.26	104.00	-3.2	9,301	-0.03%
2024/05/02	6	100.63	44	100.51	101.00	-38	9,229	-0.41%
2024/04/30	0	0.00	5	100.00	100.00	-5	9,522	-0.05%
2024/04/26	1	99.70	3	100.03	99.10	-2	9,577	-0.02%
2024/04/25	4	98.75	2	98.95	98.70	2	9,568	0.02%
2024/04/24	3	99.53	6.1	98.25	99.50	-3.1	9,605	-0.03%
2024/04/23	2	94.40	0	0.00	94.50	2	9,533	0.02%
2024/04/22	22.1	93.27	0.3	93.60	93.10	21.8	9,519	0.23%
2024/04/19	20.3	98.51	25	99.59	96.20	-4.7	9,553	-0.05%
2024/04/18	15.1	100.77	14	102.18	102.50	1.1	9,358	0.01%
2024/04/17	23.5	103.32	2.1	104.48	103.50	21.5	9,265	0.23%
2024/04/16	28	107.88	153.4	104.03	104.00	-125.4	9,086	-1.38%	大賣/鉅額交易
2024/04/15	54.2	115.47	14.6	112.23	115.50	39.5	8,768	0.45%
2024/04/12	8	114.28	4.1	111.90	113.00	3.9	8,612	0.05%
2024/04/11	60	110.33	3.1	109.16	108.50	57	8,205	0.69%
2024/04/10	157.1	108.86	33.6	111.13	113.00	123.5	7,874	1.57%	大買/鉅額交易
2024/04/09	3	102.00	2.1	103.47	103.00	0.9	7,133	0.01%
2024/04/08	0	0.00	2	100.75	101.00	-2	7,015	-0.03%
2024/04/03	0	99.90	0	0.00	100.00	0	7,454	0.00%
2024/04/02	12	101.35	37	101.38	99.90	-25	7,596	-0.33%
2024/04/01	1	99.00	38	100.36	100.50	-37	7,633	-0.48%
2024/03/29	2	99.40	0	0.00	98.70	2	7,545	0.03%
2024/03/28	38	99.88	5	99.82	98.80	33	7,521	0.44%
2024/03/27	1	97.00	9	98.97	98.80	-8	7,648	-0.10%
2024/03/26	1.1	97.14	2	99.65	96.90	-0.9	7,691	-0.01%
2024/03/25	10	98.20	11	98.64	98.30	-1	7,665	-0.01%
2024/03/22	2	100.50	2.2	100.32	98.70	-0.2	7,688	0.00%
2024/03/21	0.3	100.00	8.4	99.95	100.50	-8.2	7,607	-0.11%
2024/03/20	5.1	97.51	0.1	96.30	96.00	5	7,517	0.07%
2024/03/19	0.2	96.50	0	0.00	96.90	0.2	7,570	0.00%
2024/03/18	1	96.80	0	0.00	96.20	1	7,683	0.01%
2024/03/15	1	95.80	7	96.04	95.60	-6	7,859	-0.08%
2024/03/14	1	94.80	2	95.45	94.90	-1	7,976	-0.01%
2024/03/13	4	96.45	2	97.45	95.70	2	8,232	0.02%
2024/03/12	2	97.15	0.1	97.50	97.80	1.9	8,413	0.02%
2024/03/11	22	97.20	5.1	97.30	97.20	16.9	8,539	0.20%
2024/03/08	2.1	95.29	0.1	94.80	94.20	2	8,601	0.02%
2024/03/07	5	97.14	1.2	96.95	96.20	3.8	8,690	0.04%
2024/03/06	0	0.00	5	97.20	97.10	-5	8,643	-0.06%
2024/03/05	11	97.33	5.2	98.76	97.40	5.9	8,800	0.07%
2024/03/04	0.1	99.80	0	0.00	99.50	0.1	8,784	0.00%
2024/02/29	1	99.00	3	99.37	100.00	-2	8,862	-0.02%
2024/02/27	2	98.75	2	99.35	98.50	0	8,902	0.00%
2024/02/26	11	98.22	1	98.10	98.00	10	8,918	0.11%
2024/02/23	11	101.86	6	102.67	100.00	5	8,893	0.06%
2024/02/21	1	100.00	4	100.63	100.00	-3	8,855	-0.03%
2024/02/20	8	99.53	2	99.20	99.80	6	8,902	0.07%
2024/02/19	2	100.25	2	99.05	99.90	0	8,840	0.00%
2024/02/16	16	96.24	0	0.00	97.30	16	8,830	0.18%
2024/02/15	2	97.60	0	0.00	97.40	2	8,904	0.02%
2024/02/05	15	95.13	0.4	95.10	95.10	14.6	9,083	0.16%
2024/02/02	0	0.00	1	96.50	96.00	-1	9,175	-0.01%
2024/02/01	1	96.00	1	96.10	96.00	0	9,408	0.00%
2024/01/31	10	96.00	0	0.00	95.90	10	9,593	0.10%
2024/01/30	0	0.00	3	96.13	95.70	-3	9,829	-0.03%
2024/01/29	1	94.30	1	95.80	96.80	0	10,000	0.00%
2024/01/26	2	95.10	5	95.50	94.50	-3	10,159	-0.03%
2024/01/25	1	97.00	1	96.40	95.60	0	10,400	0.00%
2024/01/24	8	97.05	52.1	98.64	96.60	-44.1	10,545	-0.42%
2024/01/23	0	0.00	1	96.30	96.20	-1	10,454	-0.01%
2024/01/22	1	95.50	5	95.10	95.30	-4	10,605	-0.04%
2024/01/19	50	94.00	0	0.00	94.00	50	10,764	0.46%
2024/01/18	6	92.83	0	0.00	93.00	6	10,885	0.06%
2024/01/17	3.1	94.78	11	93.70	93.70	-7.9	11,043	-0.07%
2024/01/16	6	96.95	7	97.20	96.80	-1	11,389	-0.01%
2024/01/15	0	0.00	3	96.33	98.00	-3	11,588	-0.03%
2024/01/12	1	95.20	0	0.00	94.40	1	11,747	0.01%
2024/01/11	1	95.70	0	0.00	95.60	1	12,242	0.01%
2024/01/10	10	96.10	10	94.90	96.20	0	12,853	0.00%
2024/01/09	7	98.31	5	96.46	95.30	2	13,309	0.02%
2024/01/08	11	96.95	15	97.44	98.20	-4	13,343	-0.03%
2024/01/05	7	97.01	6	97.63	97.00	1	13,567	0.01%
2024/01/04	16	97.00	2	96.75	96.70	14	13,662	0.10%
2024/01/03	16.1	98.08	15	99.16	98.30	1.1	13,720	0.01%
2024/01/02	2.2	100.08	1	101.00	100.50	1.2	13,730	0.01%
2023/12/29	50	106.92	16	103.09	103.00	34	13,802	0.25%
2023/12/28	3	103.17	16	104.72	105.50	-13	13,716	-0.09%
2023/12/27	11.9	103.83	4	103.63	104.50	7.9	14,145	0.06%
2023/12/26	0	0.00	2.3	101.65	101.50	-2.3	14,086	-0.02%
2023/12/25	2	100.25	0	0.00	100.00	2	14,196	0.01%
2023/12/22	17	103.71	6.3	103.64	101.00	10.8	14,205	0.08%
2023/12/21	0	0.00	2.9	100.97	100.50	-2.9	14,047	-0.02%
2023/12/20	1	100.00	0	0.00	99.40	1	14,006	0.01%
2023/12/19	17.3	100.34	16	100.63	100.00	1.3	14,001	0.01%
2023/12/18	9.2	102.27	1	102.52	102.50	8.1	14,002	0.06%
2023/12/15	4	104.88	5.2	105.31	102.00	-1.2	14,102	-0.01%
2023/12/14	2	103.75	0	0.00	103.00	2	13,983	0.01%
2023/12/13	1.2	102.88	1	102.50	102.50	0.2	13,988	0.00%
2023/12/12	4	104.25	3	105.50	104.00	1	14,226	0.01%
2023/12/11	2	104.50	2	105.00	104.50	0	14,214	0.00%
2023/12/08	4	103.00	1.2	103.92	104.00	2.8	14,283	0.02%
2023/12/07	3	102.17	5.3	102.50	100.50	-2.3	14,549	-0.02%
2023/12/06	12	99.14	14.7	100.18	102.50	-2.7	14,518	-0.02%
2023/12/05	6.4	98.70	0	0.00	98.30	6.4	14,444	0.04%
2023/12/04	13	102.23	8.5	101.84	101.00	4.5	14,573	0.03%
2023/12/01	1.2	99.13	0	0.00	99.60	1.2	14,420	0.01%
2023/11/30	5	100.70	12.2	100.72	100.00	-7.2	14,419	-0.05%
2023/11/29	9	98.51	6.1	97.96	98.90	2.9	14,336	0.02%
2023/11/28	1	94.90	2.2	95.88	96.70	-1.2	14,478	-0.01%
2023/11/27	6.3	94.46	35	94.71	94.10	-28.7	14,801	-0.19%
2023/11/24	4.3	97.94	4	98.53	96.30	0.3	14,833	0.00%
2023/11/22	3	98.03	0	0.00	98.20	3	14,586	0.02%
2023/11/21	26	99.11	21	99.75	98.90	5	14,530	0.03%
2023/11/20	40	99.05	40	99.78	99.10	0	14,495	0.00%
2023/11/17	2.1	98.47	5.1	98.00	97.70	-3	14,378	-0.02%
2023/11/16	1	100.00	1	102.00	99.80	0	14,182	0.00%
2023/11/15	40	103.95	15.4	106.46	102.00	24.6	14,044	0.18%
2023/11/14	11	104.95	0	0.00	105.00	11	13,852	0.08%
2023/11/13	17	105.56	20.4	105.29	105.00	-3.4	13,780	-0.02%
2023/11/10	12	101.50	14.1	102.39	101.50	-2.1	13,533	-0.02%
2023/11/09	4	102.25	1	100.00	101.00	3	13,446	0.02%
2023/11/08	7.3	103.50	1	102.50	103.00	6.3	13,263	0.05%
2023/11/07	12	103.13	20.1	102.35	105.00	-8.1	13,107	-0.06%
2023/11/06	1	101.50	1	102.00	101.50	0	12,926	0.00%
2023/11/03	17	99.71	16	99.40	100.50	1	12,866	0.01%
2023/11/02	4.4	98.05	7	99.23	99.30	-2.6	12,685	-0.02%
2023/11/01	10	97.58	8	97.90	96.20	2	12,404	0.02%
2023/10/31	7.2	97.42	7	98.49	97.40	0.2	12,230	0.00%
2023/10/30	4.5	98.31	3	97.70	98.50	1.5	12,040	0.01%
2023/10/27	21.1	95.58	33	95.99	94.10	-11.9	11,889	-0.10%
2023/10/26	32	98.91	31	98.60	97.50	1	11,731	0.01%
2023/10/25	29	100.19	33	98.58	99.10	-4	11,706	-0.03%
2023/10/24	24	103.04	29.5	100.89	101.50	-5.5	11,574	-0.05%
2023/10/23	11	106.00	11	105.50	106.00	0	11,171	0.00%
2023/10/20	19.1	102.94	16	103.63	105.00	3.1	10,962	0.03%
2023/10/19	36	105.01	44.7	104.73	104.00	-8.7	10,690	-0.08%
2023/10/18	34	100.92	46.3	100.06	101.50	-12.3	10,203	-0.12%
2023/10/17	23	99.10	21.3	99.68	100.00	1.7	9,629	0.02%
2023/10/16	1.5	95.73	1	97.30	96.10	0.5	9,184	0.01%
2023/10/13	19	97.20	11.1	95.80	96.70	7.9	9,084	0.09%
2023/10/12	17	92.28	16.1	93.02	93.60	0.9	8,735	0.01%
2023/10/11	36	92.80	33	93.53	92.20	3	8,644	0.03%
2023/10/06	22	93.55	62	93.06	93.00	-40	8,530	-0.47%
2023/10/05	37	92.19	14	93.07	91.00	23	8,348	0.28%
2023/10/04	37	92.84	15.1	92.96	92.50	21.9	8,233	0.27%
2023/10/03	31	92.16	21.2	92.59	92.90	9.8	7,895	0.12%
2023/10/02	2	87.65	71	87.08	88.40	-69	7,471	-0.92%
2023/09/28	21	85.36	0	0.00	84.50	21	7,488	0.28%
2023/09/27	0	0.00	10	87.10	87.20	-10	7,596	-0.13%
2023/09/26	21	87.63	0	0.00	86.20	21	7,780	0.27%
2023/09/25	21	89.00	10	90.00	88.70	11	7,815	0.14%
2023/09/22	10	88.80	31	87.79	89.30	-21	7,994	-0.26%
2023/09/21	3	87.40	0	0.00	87.60	3	8,294	0.04%
2023/09/20	43.1	89.21	21	90.15	87.20	22.1	8,502	0.26%
2023/09/19	20	91.20	10	92.10	90.30	10	8,469	0.12%
2023/09/18	30	92.07	0	0.00	91.40	30	8,485	0.35%
2023/09/15	11	91.44	36.1	92.33	93.40	-25.1	8,464	-0.30%
2023/09/14	23	90.94	17.2	91.69	90.80	5.8	8,253	0.07%
2023/09/13	27	89.17	23	89.86	90.70	4	8,356	0.05%
2023/09/12	10.2	90.38	17.1	90.63	90.40	-6.9	8,732	-0.08%
2023/09/11	8	89.30	5	89.54	88.60	3	8,394	0.04%
2023/09/08	3	87.17	0	87.50	86.90	3	8,411	0.04%
2023/09/07	11	88.55	25	88.77	88.80	-14	8,471	-0.17%
2023/09/06	11	87.13	0	0.00	86.80	11	8,412	0.13%
2023/09/05	1	87.50	3	87.53	87.40	-2	8,433	-0.02%
2023/09/04	6	86.42	1	87.90	86.00	5	8,399	0.06%
2023/09/01	1	86.80	3.5	88.37	87.90	-2.5	8,392	-0.03%
2023/08/31	4.3	86.33	56.1	85.97	86.80	-51.8	8,249	-0.63%
2023/08/30	2	78.40	8.1	81.84	83.80	-6.1	7,899	-0.08%
2023/08/29	0	0.00	2	77.10	77.60	-2	7,849	-0.03%
2023/08/28	3	76.53	2	77.00	75.90	1	8,208	0.01%
2023/08/25	2	78.40	2	79.80	79.20	0	8,894	0.00%
2023/08/24	0	0.00	20	80.04	79.50	-20	8,995	-0.22%
2023/08/22	0	0.00	1	78.30	77.60	-1	9,032	-0.01%
2023/08/18	0	0.00	1	77.70	76.00	-1	9,059	-0.01%
2023/08/17	41	77.30	15.1	75.87	78.00	25.9	9,043	0.29%
2023/08/16	6	75.43	0	0.00	74.80	6	8,996	0.07%
2023/08/15	11	76.83	11	76.53	77.00	0	9,025	0.00%
2023/08/14	2.1	74.43	25	72.72	74.30	-22.9	9,116	-0.25%
2023/08/11	2	76.60	0	0.00	76.00	2	9,085	0.02%
2023/08/10	17.1	77.71	2	76.70	76.70	15.1	9,049	0.17%
2023/08/09	33	80.13	10	80.82	79.50	23	8,965	0.26%
2023/08/08	1	79.20	0	0.00	78.70	1	8,826	0.01%
2023/08/07	1	79.50	8	79.98	80.50	-7	8,819	-0.08%
2023/08/04	18	79.49	0	0.00	79.60	18	8,801	0.20%
2023/08/02	6	80.52	5.4	81.77	80.00	0.6	8,776	0.01%
2023/08/01	8	82.79	39	83.40	82.60	-31	8,739	-0.35%
2023/07/31	6	82.82	9	82.76	81.90	-3	8,707	-0.03%
2023/07/28	14	82.16	13.1	82.71	83.70	0.9	8,634	0.01%
2023/07/27	21	81.25	17	80.65	81.30	4	8,513	0.05%
2023/07/26	0.1	77.41	0	0.00	76.80	0.1	8,403	0.00%
2023/07/25	4	78.18	2	78.00	78.10	2	8,410	0.02%
2023/07/24	37	78.57	15	78.57	78.60	22	8,446	0.26%
2023/07/21	9	78.83	10	79.62	79.80	-1	8,399	-0.01%
2023/07/20	16	81.49	0	0.00	81.00	16	8,360	0.19%
2023/07/19	11	82.86	28	83.20	82.50	-17	8,289	-0.21%
2023/07/18	17.3	83.09	10	82.00	81.90	7.3	8,264	0.09%
2023/07/17	30	84.87	50	84.85	84.80	-20	8,211	-0.24%
2023/07/14	5.3	85.70	18	85.24	85.70	-12.7	8,239	-0.15%
2023/07/13	37.2	83.58	36	83.52	83.30	1.2	8,238	0.01%
2023/07/12	33	81.96	10	81.60	81.60	23	8,206	0.28%
2023/07/11	46.3	82.10	45	83.00	82.20	1.3	8,166	0.02%
2023/07/10	5.1	82.11	21	81.97	81.80	-15.9	8,154	-0.19%
2023/07/07	15.3	84.19	10	84.10	83.30	5.3	8,179	0.06%
2023/07/06	13.3	89.38	2	87.80	87.40	11.3	8,163	0.14%
2023/07/05	23	92.02	11	90.97	90.40	12	8,074	0.15%
2023/07/04	19	92.34	41.1	92.07	92.90	-22.1	7,943	-0.28%
2023/07/03	0	0.00	20	88.85	89.70	-20	7,786	-0.26%
2023/06/30	31	89.70	0	0.00	89.00	31	7,981	0.39%
2023/06/29	5	91.22	6	92.05	92.30	-1	7,891	-0.01%
2023/06/28	13	89.16	31	89.21	88.20	-18	7,529	-0.24%
2023/06/27	12	86.20	13	87.02	86.40	-1	7,284	-0.01%
2023/06/26	0.1	87.50	0	0.00	86.90	0.1	7,213	0.00%
2023/06/21	0	0.00	2	90.15	90.60	-2	7,206	-0.03%
2023/06/20	26	91.31	1	90.30	90.40	25	7,312	0.34%
2023/06/19	27	91.31	25	91.62	92.50	2	7,249	0.03%
2023/06/16	36	91.44	36.1	91.79	92.10	-0.1	6,985	0.00%
2023/06/15	10	88.10	10	87.80	87.80	0	6,376	0.00%
2023/06/14	1	89.60	14.1	88.04	89.40	-13.1	6,180	-0.21%
2023/06/13	16	86.12	9	87.13	86.00	7	5,947	0.12%
2023/06/12	7	85.24	4	86.25	85.50	3	5,805	0.05%
2023/06/09	1	83.70	0	0.00	84.00	1	5,614	0.02%
2023/06/08	1	84.00	1	85.10	84.30	0	5,533	0.00%
2023/06/07	2	84.35	35	83.03	84.00	-33	5,479	-0.60%
2023/06/06	18.1	81.48	0	0.00	81.80	18.1	5,393	0.34%
2023/06/05	10	85.46	9	84.56	84.20	1	5,280	0.02%
2023/06/02	1	85.40	0	0.00	85.60	1	5,212	0.02%
2023/06/01	48	86.35	24	86.85	85.60	24	5,141	0.47%
2023/05/31	8.1	83.58	38.2	87.61	89.30	-30.1	4,817	-0.63%
2023/05/30	0	0.00	11.1	80.88	81.20	-11.1	4,092	-0.27%
2023/05/29	0	0.00	4	78.93	79.90	-4	3,973	-0.10%
2023/05/26	2	77.20	0	0.00	77.00	2	3,866	0.05%
2023/05/24	1	77.70	2	77.05	76.70	-1	3,852	-0.03%
2023/05/23	1	75.80	0	0.00	76.80	1	3,852	0.03%
2023/05/22	2	77.10	10	77.10	76.60	-8	3,848	-0.21%
2023/05/19	6	78.58	1	76.70	76.50	5	3,848	0.13%
2023/05/18	0.1	77.00	7.1	76.15	77.40	-7.1	3,838	-0.18%
2023/05/17	1	73.80	3	74.43	74.70	-2	3,767	-0.05%
2023/05/12	10	72.85	0	0.00	72.80	10	3,803	0.26%
2023/05/11	1	70.60	2	70.65	70.60	-1	3,793	-0.03%
2023/05/05	1	73.30	0	0.00	73.70	1	3,804	0.03%
2023/05/02	3	75.23	9	75.51	75.80	-6	3,839	-0.16%
2023/04/28	2	74.80	0	0.00	75.00	2	3,886	0.05%
2023/04/27	1	73.00	1	73.10	75.00	0	3,819	0.00%
2023/04/26	1	71.30	0	0.00	71.20	1	3,755	0.03%
2023/04/25	1	74.20	0	0.00	71.00	1	3,748	0.03%
2023/04/21	3.1	73.94	0	0.00	72.70	3.1	3,741	0.08%
2023/04/20	2	73.75	1	73.40	73.10	1	3,726	0.03%
2023/04/19	3	74.00	0	0.00	74.30	3	3,705	0.08%
2023/04/18	0.1	77.50	0	0.00	76.20	0.1	3,633	0.00%
2023/04/17	5	78.30	6	78.05	78.30	-1	3,583	-0.03%
2023/04/13	5	80.20	5	79.60	79.60	0	3,497	0.00%
2023/04/12	15	82.50	5.1	82.11	82.40	9.9	3,424	0.29%
2023/04/11	7	81.43	3	82.27	81.30	4	3,310	0.12%
2023/04/10	1	78.50	0	0.00	78.10	1	3,139	0.03%
2023/04/07	0	0.00	5	80.90	80.00	-5	3,077	-0.16%
2023/04/06	0	0.00	2	79.40	79.60	-2	2,938	-0.07%
2023/03/31	12.1	80.20	43	80.71	79.50	-31	2,864	-1.08%
2023/03/30	14	76.53	4	77.20	76.00	10	2,577	0.39%
2023/03/29	0	0.00	11	73.32	74.00	-11	2,441	-0.45%
2023/03/28	0	0.00	8	74.86	73.70	-8	2,425	-0.33%
2023/03/27	1	76.70	13	77.70	75.80	-12	2,377	-0.50%
2023/03/24	20	78.70	2	78.25	78.50	18	2,305	0.78%
2023/03/23	14	76.45	23.2	75.31	76.80	-9.2	2,166	-0.43%
2023/03/22	8	72.84	20.1	72.31	73.30	-12.1	1,978	-0.61%
2023/03/21	2	70.50	0	0.00	70.60	2	1,869	0.11%
2023/03/20	0	0.00	10	68.40	68.60	-10	1,833	-0.55%
2023/03/17	10	67.80	0	0.00	68.40	10	1,828	0.55%
2023/03/15	1	68.30	0	0.00	67.30	1	1,816	0.06%
2023/03/14	3	70.00	15	69.30	67.50	-12	1,829	-0.66%
2023/03/13	0	0.00	32	68.71	69.90	-32	1,818	-1.76%
2023/03/10	2	69.70	1	69.80	70.20	1	1,805	0.06%
2023/03/07	6	70.40	0	0.00	70.40	6	1,759	0.34%
2023/03/06	0	0.00	5	70.90	70.60	-5	1,752	-0.29%
2023/03/03	9	68.74	1	69.10	69.30	8	1,686	0.47%
2023/02/24	1	66.40	1	67.80	66.30	0	1,620	0.00%
2023/02/22	2	67.10	1	67.50	67.10	1	1,680	0.06%
2023/02/21	6	68.28	2	68.35	68.20	4	1,780	0.22%
2023/02/16	5	69.60	0	0.00	69.60	5	1,926	0.26%
2023/02/15	2	67.45	0.1	68.50	67.80	1.9	1,904	0.10%
2023/02/14	3	68.20	19	67.86	68.20	-16	1,842	-0.87%
2023/02/13	2	64.60	0	0.00	64.60	2	1,772	0.11%
2023/02/10	0	0.00	4	65.78	65.60	-4	1,770	-0.23%
2023/02/08	4	66.50	0	0.00	66.30	4	1,759	0.23%
2023/02/06	1	66.00	4	66.63	65.10	-3	1,742	-0.17%
2023/02/03	3	66.00	2	66.55	65.90	1	1,714	0.06%
2023/02/02	29	66.37	1	65.90	66.70	28	1,712	1.64%
2023/02/01	1	65.60	0	0.00	65.00	1	1,717	0.06%
2023/01/30	1	65.40	2	64.80	65.40	-1	1,680	-0.06%
2023/01/17	0	0.00	3	62.40	62.20	-3	1,610	-0.19%
2023/01/13	2	62.10	0	0.00	61.90	2	1,616	0.12%
2023/01/12	0	0.00	2	61.90	61.60	-2	1,641	-0.12%
2023/01/11	1	63.20	0	0.00	63.40	1	1,659	0.06%
2023/01/10	0	0.00	0.1	62.50	62.70	-0.1	1,693	-0.01%
2023/01/09	0	62.05	7	62.06	62.20	-7	1,700	-0.41%
2023/01/06	0	0.00	2	61.00	61.60	-2	1,698	-0.12%
2023/01/05	1	60.50	0	0.00	60.30	1	1,698	0.06%
2023/01/04	1	58.20	0	0.00	58.70	1	1,698	0.06%
2022/12/28	0.1	56.50	0	0.00	56.20	0.1	1,781	0.01%
2022/12/27	1	57.40	1	57.20	57.20	0	1,781	0.00%
2022/12/22	0	0.00	1	58.70	57.70	-1	1,800	-0.06%
2022/12/21	1	57.80	0	0.00	57.80	1	1,802	0.06%
2022/12/20	2	59.00	0	0.00	58.20	2	1,800	0.11%
2022/12/15	0	0.00	3	60.53	60.60	-3	1,814	-0.17%
2022/12/12	0	0.00	1	60.40	60.40	-1	1,812	-0.06%
2022/12/08	2	58.50	0	0.00	59.00	2	1,855	0.11%
2022/12/07	2	59.35	1	60.50	59.00	1	1,858	0.05%
2022/12/05	0	0.00	1	63.50	63.70	-1	1,806	-0.06%
2022/12/02	1	63.10	1	63.10	62.90	0	1,793	0.00%
2022/12/01	5	62.44	0	0.00	62.00	5	1,789	0.28%
2022/11/28	0	0.00	3	61.90	61.80	-3	1,775	-0.17%
2022/11/24	0	0.00	1	63.20	63.80	-1	1,757	-0.06%
2022/11/22	2	62.70	0	0.00	62.40	2	1,746	0.11%
2022/11/18	0	0.00	6	64.37	64.30	-6	1,716	-0.35%
2022/11/17	5	65.22	1	64.70	64.40	4	1,650	0.24%
2022/11/16	2	63.05	7.1	63.50	63.30	-5.1	1,535	-0.33%
2022/11/15	1	60.30	0	0.00	60.40	1	1,402	0.07%
2022/11/07	1	56.50	1	56.80	56.60	0	1,359	0.00%
2022/11/03	0	0.00	1	54.80	55.20	-1	1,363	-0.07%
2022/10/28	0	0.00	2	53.00	52.80	-2	1,370	-0.15%
2022/10/27	3	56.33	0	0.00	56.50	3	1,321	0.23%
2022/10/26	0	0.00	1	56.00	55.50	-1	1,326	-0.08%
2022/10/25	0	0.00	3	57.37	56.70	-3	1,322	-0.23%
2022/10/18	1	59.30	3	59.93	59.60	-2	1,267	-0.16%
2022/10/14	0	0.00	1	56.90	56.50	-1	1,257	-0.08%
2022/10/13	0	0.00	1	55.30	54.50	-1	1,303	-0.08%
2022/10/12	0	0.00	0.1	57.50	56.80	-0.1	1,290	-0.01%
2022/10/11	1	55.50	0	0.00	55.50	1	1,268	0.08%
2022/10/07	0	0.00	3	55.07	56.50	-3	1,265	-0.24%
2022/10/03	1	50.70	1	51.40	51.90	0	1,239	0.00%
2022/09/30	1.1	49.75	1	49.70	51.90	0.1	1,261	0.01%
2022/09/29	2	51.40	4	51.80	51.50	-2	1,264	-0.16%
2022/09/26	0.1	55.00	0	0.00	54.00	0.1	1,272	0.01%
2022/09/22	1	58.00	0	0.00	57.80	1	1,306	0.08%
2022/09/19	3	60.17	0	0.00	60.50	3	1,326	0.23%
2022/09/16	3	61.47	3	61.77	61.50	0	1,332	0.00%
2022/09/15	2	62.05	3	62.37	61.60	-1	1,346	-0.07%
2022/09/12	0	0.00	1	60.00	60.00	-1	1,423	-0.07%
2022/09/08	0	0.00	1	58.70	59.10	-1	1,449	-0.07%
2022/09/07	1	57.30	2	57.50	57.30	-1	1,466	-0.07%
2022/09/05	1	60.30	1	60.90	59.60	0	1,530	0.00%
2022/09/02	1	60.40	2	60.50	60.20	-1	1,533	-0.07%
2022/09/01	2	60.35	0	0.00	60.00	2	1,535	0.13%
2022/08/31	0	0.00	2	60.85	61.10	-2	1,543	-0.13%
2022/08/29	2	59.80	0	0.00	59.50	2	1,567	0.13%
2022/08/25	0	0.00	1	60.90	61.10	-1	1,568	-0.06%
2022/08/22	0	0.00	10	60.81	60.80	-10	1,673	-0.60%
2022/08/15	0	0.00	1	59.90	60.00	-1	1,648	-0.06%
2022/08/12	12	58.99	1	59.30	59.20	11	1,639	0.67%
2022/08/11	0	0.00	3	58.23	58.50	-3	1,629	-0.18%
2022/08/10	4	57.08	0	0.00	57.20	4	1,634	0.24%
2022/08/05	0	0.00	1	58.30	58.40	-1	1,660	-0.06%
2022/07/29	0	0.00	1	58.80	58.40	-1	1,674	-0.06%
2022/07/28	1	57.90	1	58.40	57.70	0	1,678	0.00%
2022/07/26	0	0.00	3	58.07	58.00	-3	1,680	-0.18%
2022/07/22	1	59.70	1	60.40	59.70	0	1,681	0.00%
2022/07/21	1	58.90	0	0.00	59.10	1	1,696	0.06%
2022/07/20	0	0.00	1	63.40	62.80	-1	1,656	-0.06%
2022/07/19	0.1	62.40	9	62.10	62.20	-8.9	1,621	-0.55%
2022/07/18	1	62.00	21	62.06	62.00	-20	1,627	-1.23%
2022/07/15	21	61.59	0	0.00	61.40	21	1,641	1.28%
2022/07/12	1	58.30	0	0.00	58.30	1	1,678	0.06%
2022/07/11	1	59.60	1	59.60	59.60	0	1,691	0.00%
2022/07/06	0	0.00	10	57.20	56.80	-10	1,801	-0.55%
2022/07/04	1	57.00	1	56.60	56.70	0	1,876	0.00%
2022/06/30	3	61.30	1	61.20	60.10	2	1,886	0.11%
2022/06/27	0	0.00	20	63.30	63.30	-20	1,906	-1.05%
2022/06/24	0	0.00	2	61.20	60.60	-2	1,908	-0.10%
2022/06/22	2	60.60	2	60.50	60.50	0	1,992	0.00%
2022/06/21	1	64.00	1	63.50	64.00	0	2,001	0.00%
2022/06/20	1.1	65.63	4	65.53	63.60	-2.9	2,022	-0.14%
2022/06/17	1	68.60	1	68.40	68.40	0	1,993	0.00%
2022/06/15	2	72.70	2	72.40	71.60	0	2,020	0.00%
2022/06/13	1.1	70.63	1	70.80	70.80	0.1	2,158	0.00%
2022/06/10	2	71.95	5	71.90	72.10	-3	2,236	-0.13%
2022/06/09	3	72.60	3	73.60	72.60	0	2,283	0.00%
2022/06/08	5	73.68	1	72.60	72.60	4	2,304	0.17%
2022/06/07	1	74.20	0	0.00	73.50	1	2,342	0.04%
2022/06/06	5	74.00	0	0.00	74.30	5	2,400	0.21%
2022/06/02	1	75.20	5	75.60	75.00	-4	2,519	-0.16%
2022/06/01	1	75.80	2	75.95	75.90	-1	2,666	-0.04%
2022/05/31	3	75.47	6.1	73.99	75.90	-3.1	2,807	-0.11%
2022/05/30	0	0.00	4	73.28	73.70	-4	3,111	-0.13%
2022/05/27	6	72.23	0	0.00	71.90	6	3,234	0.19%
2022/05/24	1	72.00	5	72.20	71.50	-4	3,930	-0.10%
2022/05/20	3	72.50	0	0.00	72.30	3	4,774	0.06%
2022/05/19	3	72.20	2	72.75	73.00	1	5,480	0.02%
2022/05/18	6	73.12	3	73.50	73.20	3	6,231	0.05%
2022/05/16	1	71.50	1	70.60	70.60	0	6,804	0.00%
2022/05/11	10	70.40	0	0.00	70.70	10	6,929	0.14%
2022/05/10	15	70.00	15	70.23	71.10	0	7,112	0.00%
2022/05/09	18	70.48	0	0.00	69.90	18	7,122	0.25%
2022/05/06	1	71.80	1	72.40	72.50	0	7,127	0.00%
2022/05/05	0	0.00	1	72.90	73.00	-1	7,140	-0.01%
2022/05/03	7	71.94	9	71.89	71.90	-2	7,163	-0.03%
2022/04/29	7	71.00	7	71.56	70.60	0	7,191	0.00%
2022/04/28	8	70.45	3	70.30	69.90	5	7,213	0.07%
2022/04/27	7.1	69.38	1	69.70	70.00	6.1	7,222	0.08%
2022/04/25	5	71.82	0	0.00	71.70	5	7,203	0.07%
2022/04/22	1	74.60	0	0.00	74.40	1	7,188	0.01%
2022/04/21	1	74.50	0	0.00	75.30	1	7,216	0.01%
2022/04/20	0	0.00	1	74.10	73.60	-1	7,218	-0.01%
2022/04/18	2	72.15	0	0.00	71.80	2	7,199	0.03%
2022/04/15	2	73.55	1	73.40	73.20	1	7,208	0.01%
2022/04/14	3.1	75.61	0	0.00	74.50	3.1	7,228	0.04%
2022/04/13	28	77.49	0	0.00	77.20	28	7,182	0.39%
2022/04/12	7	77.14	5	78.60	76.80	2	7,205	0.03%
2022/04/11	6.1	79.93	0	0.00	79.20	6.1	7,203	0.08%
2022/04/08	6	84.48	5	85.30	84.50	1	7,163	0.01%
2022/04/07	5	85.10	22	85.39	84.50	-17	7,427	-0.23%
2022/04/06	1	87.10	1	87.00	87.10	0	7,467	0.00%
2022/03/31	10	84.50	0	0.00	84.50	10	7,511	0.13%
2022/03/30	3	84.30	0	0.00	84.60	3	7,549	0.04%
2022/03/29	1	84.10	0	0.00	83.70	1	7,600	0.01%
2022/03/28	11	83.74	6	84.38	84.60	5	7,748	0.06%
2022/03/25	1	85.20	0	0.00	84.60	1	7,780	0.01%
2022/03/24	9	86.10	25	87.26	86.20	-16	7,731	-0.21%
2022/03/23	1	88.40	0	0.00	88.10	1	7,743	0.01%
2022/03/22	0	0.00	1	87.80	88.00	-1	7,775	-0.01%
2022/03/21	3	88.00	0	0.00	87.80	3	7,790	0.04%
2022/03/18	2	86.65	1	87.70	87.70	1	7,832	0.01%
2022/03/17	29	86.42	16	87.13	88.00	13	7,914	0.16%
2022/03/16	8	84.85	6	86.58	84.10	2	7,882	0.03%
2022/03/15	9.1	86.21	0	0.00	85.10	9.1	7,841	0.12%
2022/03/14	10	88.77	0	0.00	88.70	10	7,888	0.13%
2022/03/11	1	89.80	1	89.40	89.40	0	7,995	0.00%
2022/03/10	4	90.75	2	91.25	90.90	2	8,219	0.02%
2022/03/09	1	89.60	1	90.20	88.90	0	8,380	0.00%
2022/03/08	1	88.80	3	90.87	88.60	-2	8,716	-0.02%
2022/03/07	6.1	91.07	52	91.78	90.50	-45.9	8,633	-0.53%
2022/03/04	2	95.30	0	0.00	94.80	2	8,523	0.02%
2022/03/03	9	98.09	11	99.15	97.60	-2	8,465	-0.02%
2022/03/02	6	94.82	10	95.54	97.40	-4	8,222	-0.05%
2022/03/01	1	94.60	3	95.70	95.90	-2	8,276	-0.02%
2022/02/25	8	94.31	6	94.80	92.90	2	8,347	0.02%
2022/02/24	17	95.09	10	93.74	92.30	7	9,000	0.08%
2022/02/23	10	98.34	4	98.30	99.50	6	9,172	0.07%
2022/02/22	17	97.56	16	97.14	96.40	1	9,004	0.01%
2022/02/21	10	99.34	7	99.30	96.50	3	8,632	0.03%
2022/02/18	10	95.97	50.1	95.58	99.00	-40.1	8,050	-0.50%
2022/02/17	6	92.48	10	92.92	91.30	-4	7,466	-0.05%
2022/02/16	3	90.97	3	91.17	91.10	0	7,066	0.00%
2022/02/15	1	88.80	0	0.00	88.60	1	6,951	0.01%
2022/02/14	0	0.00	20	88.35	89.60	-20	6,975	-0.29%
2022/02/11	1	90.20	3	90.53	90.40	-2	7,188	-0.03%
2022/02/10	0	0.00	15.1	90.46	91.10	-15.1	7,243	-0.21%
2022/02/09	0	0.00	7	87.33	87.50	-7	7,122	-0.10%
2022/02/08	5	86.50	0	0.00	86.30	5	7,156	0.07%
2022/02/07	0	0.00	1.1	85.53	86.20	-1.1	7,231	-0.01%
2022/01/26	0	0.00	1	83.60	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	1	82.90	83.10	-1	7,448	-0.01%
2022/01/24	11.1	80.32	10	80.75	82.30	1.1	7,472	0.01%
2022/01/21	3.4	82.88	1	83.40	82.50	2.4	7,481	0.03%
2022/01/20	1.2	84.67	2	85.30	84.60	-0.8	7,515	-0.01%
2022/01/19	3.2	85.22	0	0.00	85.50	3.2	7,561	0.04%
2022/01/18	1	86.90	1	86.30	86.30	0	7,611	0.00%
2022/01/17	0	85.80	0	0.00	85.80	0	7,646	0.00%
2022/01/14	2.1	85.23	0	0.00	85.20	2.1	7,699	0.03%
2022/01/13	5	87.68	0	0.00	87.50	5	7,735	0.06%
2022/01/12	0.2	87.10	1	86.70	86.70	-0.8	7,753	-0.01%
2022/01/11	1	87.20	0	0.00	87.20	1	7,782	0.01%
2022/01/10	1	87.70	0	0.00	87.30	1	7,779	0.01%
2022/01/07	10	87.04	6	87.62	87.30	4	7,777	0.05%
2022/01/06	1	88.70	0	0.00	88.60	1	7,784	0.01%
2022/01/05	4	88.90	0	0.00	88.80	4	7,829	0.05%
2022/01/04	2	90.10	0	0.00	90.00	2	7,859	0.03%
2022/01/03	1	91.20	0	0.00	90.70	1	7,850	0.01%
2021/12/30	18	93.42	37	93.69	92.30	-19	7,850	-0.24%
2021/12/29	1	92.00	3	92.10	92.20	-2	7,623	-0.03%
2021/12/28	1	90.80	0.1	91.20	90.80	0.9	7,647	0.01%
2021/12/27	0	0.00	3	91.53	91.40	-3	7,735	-0.04%
2021/12/24	6	90.77	4	91.58	90.50	2	7,746	0.03%
2021/12/23	52	91.02	34	91.37	91.20	18	7,729	0.23%
2021/12/22	5	91.64	8	91.89	90.80	-3	7,722	-0.04%
2021/12/21	5	90.38	4	90.10	89.90	1	7,577	0.01%
2021/12/20	5	89.56	4	89.00	89.10	1	7,536	0.01%
2021/12/16	3	90.70	0	0.00	90.60	3	7,493	0.04%
2021/12/15	6	91.13	7	90.96	91.50	-1	7,462	-0.01%
2021/12/14	16	90.65	8	90.00	89.90	8	7,493	0.11%
2021/12/13	7	92.21	7	92.74	92.50	0	7,481	0.00%
2021/12/10	3	89.97	1	90.00	89.70	2	7,416	0.03%
2021/12/09	6	90.77	0	0.00	90.20	6	7,403	0.08%
2021/12/08	68	93.63	10	93.63	92.80	58	7,361	0.79%
2021/12/07	4	92.85	8	93.66	92.80	-4	7,303	-0.05%
2021/12/06	10	93.15	7	93.59	92.20	3	7,190	0.04%
2021/12/03	3	91.80	18	91.18	93.00	-15	7,046	-0.21%
2021/12/02	33	90.19	42.1	90.28	89.40	-9.1	6,963	-0.13%
2021/12/01	1	85.50	0	0.00	86.70	1	6,686	0.01%
2021/11/30	5	86.66	7	86.33	86.10	-2	6,719	-0.03%
2021/11/29	7.1	84.27	3	85.40	84.80	4.1	6,857	0.06%
2021/11/26	7	86.69	2	88.60	86.10	5	6,968	0.07%
2021/11/25	30	91.18	4	89.83	88.90	26	6,921	0.38%
2021/11/24	10	92.03	14	92.34	92.90	-4	6,804	-0.06%
2021/11/23	79	95.00	86	93.05	91.80	-7	6,712	-0.10%
2021/11/22	4	91.43	118.1	92.02	94.00	-114.1	5,995	-1.90%	大賣/鉅額交易
2021/11/19	20	86.37	9	86.06	85.50	11	5,554	0.20%
2021/11/18	16	88.24	12	87.23	88.50	4	5,632	0.07%
2021/11/17	3	84.97	6.1	86.00	86.80	-3.1	5,574	-0.05%
2021/11/16	6	84.93	15	84.96	84.10	-9	5,597	-0.16%
2021/11/15	6	80.90	4	81.30	82.00	2	5,590	0.04%
2021/11/12	6	80.73	5	80.60	80.70	1	5,813	0.02%
2021/11/11	2	80.60	15	80.60	80.70	-13	6,027	-0.22%
2021/11/10	22.1	80.86	19	81.11	81.30	3.1	6,310	0.05%
2021/11/09	13	86.12	18	87.15	86.10	-5	6,547	-0.08%
2021/11/08	16	85.04	21	85.35	85.20	-5	6,623	-0.08%
2021/11/05	16.2	84.56	2	84.10	83.80	14.2	6,975	0.20%
2021/11/04	35.2	85.56	5	85.70	85.40	30.2	7,119	0.42%
2021/11/03	5	86.70	40	84.52	86.80	-35	7,183	-0.49%
2021/11/02	13	83.58	9	84.70	81.90	4	7,209	0.06%
2021/11/01	6	83.70	61	83.82	83.80	-55	7,864	-0.70%
2021/10/29	60	83.00	2	83.20	83.00	58	8,009	0.72%
2021/10/28	14	82.98	9	83.57	83.80	5	8,052	0.06%
2021/10/27	6	82.52	11	82.41	82.70	-5	8,166	-0.06%
2021/10/26	10	81.65	0	0.00	80.80	10	8,183	0.12%
2021/10/25	6	80.85	6	81.35	82.10	0	8,216	0.00%
2021/10/22	7	80.50	12	81.34	81.60	-5	8,440	-0.06%
2021/10/21	1	80.30	1	80.50	79.60	0	8,607	0.00%
2021/10/20	3	78.90	2	79.20	79.70	1	8,725	0.01%
2021/10/19	0	0.00	3	79.03	78.90	-3	9,011	-0.03%
2021/10/18	1	77.50	3	78.13	77.50	-2	9,426	-0.02%
2021/10/15	5	77.06	1	77.80	77.30	4	9,732	0.04%
2021/10/14	1	75.30	1	75.60	76.30	0	9,923	0.00%
2021/10/13	1	76.40	0	0.00	74.80	1	10,017	0.01%
2021/10/12	7	79.17	3	80.37	78.20	4	10,175	0.04%
2021/10/07	0	0.00	10	79.11	80.00	-10	10,583	-0.09%
2021/10/06	10	77.18	4	77.85	77.10	6	10,983	0.05%
2021/10/05	5	77.14	8	77.56	78.20	-3	11,295	-0.03%
2021/10/04	25	75.17	24	74.60	74.20	1	11,500	0.01%
2021/10/01	9	78.96	6	79.43	77.70	3	11,719	0.03%
2021/09/30	0	0.00	8	81.15	81.40	-8	12,476	-0.06%
2021/09/29	18	80.58	0	0.00	80.10	18	13,629	0.13%
2021/09/28	1	82.80	0	0.00	82.80	1	13,816	0.01%
2021/09/27	1	83.00	9	83.88	83.90	-8	14,240	-0.06%
2021/09/24	8	83.43	0	0.00	83.10	8	14,706	0.05%
2021/09/23	5	82.70	0	0.00	83.20	5	15,148	0.03%
2021/09/22	2	82.20	0	0.00	82.20	2	16,067	0.01%
2021/09/17	6	83.03	9	83.23	84.60	-3	17,122	-0.02%
2021/09/16	9	82.76	0	0.00	82.00	9	17,581	0.05%
2021/09/14	0	0.00	2	85.90	85.10	-2	18,149	-0.01%
2021/09/09	3	84.70	2	84.90	85.40	1	18,454	0.01%
2021/09/08	6	84.52	8	85.05	84.00	-2	18,513	-0.01%
2021/09/07	7	83.97	7	84.16	83.90	0	18,598	0.00%
2021/09/06	64	87.43	0	0.00	85.90	64	18,756	0.34%
2021/09/03	6	89.17	0	0.00	88.90	6	18,862	0.03%
2021/09/02	29	91.62	7	90.36	89.30	22	18,925	0.12%
2021/09/01	9	89.78	73	89.81	91.70	-64	18,883	-0.34%
2021/08/31	2	87.90	0	0.00	87.80	2	18,824	0.01%
2021/08/30	5	87.84	1.1	87.82	87.60	4	18,995	0.02%
2021/08/27	1	89.00	3	87.97	88.30	-2	19,293	-0.01%
2021/08/26	10	88.51	6	89.10	88.30	4	19,414	0.02%
2021/08/25	4	88.73	5	89.14	89.20	-1	19,628	-0.01%
2021/08/24	69	88.36	8	87.83	88.00	61	20,161	0.30%
2021/08/23	5	90.90	5	91.02	91.30	0	20,234	0.00%
2021/08/20	3	89.50	1	88.90	88.40	2	20,512	0.01%
2021/08/19	8	91.44	9	90.41	89.10	-1	20,767	0.00%
2021/08/18	5	90.10	8	90.44	93.90	-3	21,357	-0.01%
2021/08/17	4	87.93	0	0.00	87.50	4	21,851	0.02%
2021/08/16	1	92.10	9	89.52	90.00	-8	22,124	-0.04%
2021/08/13	9	90.32	8	91.10	88.70	1	22,087	0.00%
2021/08/12	4	98.18	0	0.00	97.40	4	21,933	0.02%
2021/08/11	26	100.05	10	101.75	99.40	16	22,359	0.07%
2021/08/10	8	106.94	8	106.38	106.00	0	22,218	0.00%
2021/08/09	2	112.00	0.7	112.17	110.50	1.3	22,524	0.01%
2021/08/06	8	118.63	6.6	118.26	117.50	1.4	22,912	0.01%
2021/08/05	18.2	123.65	12.4	123.18	119.00	5.8	23,304	0.02%
2021/08/04	2	118.00	8	117.50	119.00	-6	23,153	-0.03%
2021/08/03	1.2	114.92	0	0.00	115.00	1.2	23,457	0.01%
2021/08/02	5.1	113.01	12	114.46	115.50	-6.9	24,052	-0.03%
2021/07/30	5	108.90	5.3	110.78	109.00	-0.3	24,523	0.00%
2021/07/29	4	110.50	2.1	110.24	111.50	1.9	25,113	0.01%
2021/07/28	7.3	108.21	15.2	109.73	108.00	-7.9	25,710	-0.03%
2021/07/27	14.8	118.62	8	117.63	115.00	6.8	26,625	0.03%
2021/07/26	4	118.38	1	117.00	121.00	3	27,900	0.01%
2021/07/23	6	118.50	3.3	118.36	117.00	2.7	28,578	0.01%
2021/07/22	3	118.50	22	118.11	120.00	-19	28,908	-0.07%
2021/07/21	13	113.65	11	112.27	111.50	2	29,083	0.01%
2021/07/20	9	116.67	5	117.50	115.50	4	29,793	0.01%
2021/07/19	6	118.25	3	117.67	118.00	3	30,267	0.01%
2021/07/16	17	121.65	21	121.38	120.00	-4	31,287	-0.01%
2021/07/15	12	119.17	7	119.79	119.50	5	32,162	0.02%
2021/07/14	19	120.32	19	119.61	118.50	0	32,502	0.00%
2021/07/13	19	123.18	33	119.39	118.00	-14	32,438	-0.04%
2021/07/12	4	124.00	3	125.17	122.00	1	32,200	0.00%
2021/07/09	27.4	124.00	19	123.47	123.00	8.4	31,895	0.03%
2021/07/08	24	126.15	5.3	124.77	126.00	18.7	31,793	0.06%
2021/07/07	27.3	127.10	19	126.32	125.50	8.3	31,619	0.03%
2021/07/06	41.6	124.37	15.1	126.44	124.50	26.5	30,890	0.09%
2021/07/05	1	123.00	7	123.00	123.00	-6	29,864	-0.02%
2021/07/02	47	107.60	51	108.80	112.00	-4	29,796	-0.01%
2021/07/01	20	111.50	20	108.25	106.50	0	29,695	0.00%
2021/06/30	14.5	108.97	12	107.33	111.50	2.5	29,394	0.01%
2021/06/29	26	111.40	14	111.93	109.50	12	29,078	0.04%
2021/06/28	22.2	108.10	19	108.84	110.50	3.2	28,318	0.01%
2021/06/25	7.5	100.87	21	101.48	101.00	-13.5	27,372	-0.05%
2021/06/24	3	98.40	3	98.40	98.60	0	27,047	0.00%
2021/06/23	10	99.60	7	100.36	100.50	3	26,874	0.01%
2021/06/22	7	95.94	8	97.09	94.00	-1	26,459	0.00%
2021/06/21	2	96.50	1	96.40	96.30	1	26,334	0.00%
2021/06/18	3	100.17	1	101.00	100.00	2	26,205	0.01%
2021/06/16	2	99.50	1	101.00	99.00	1	26,121	0.00%
2021/06/15	0	0.00	3	100.60	102.00	-3	26,036	-0.01%
2021/06/11	2	98.60	1	98.00	97.70	1	25,849	0.00%
2021/06/10	1.1	99.52	0	0.00	99.50	1.1	25,768	0.00%
2021/06/09	1	99.60	0	0.00	100.00	1	25,680	0.00%
2021/06/08	5	100.26	2	98.65	99.60	3	25,628	0.01%
2021/06/07	8	99.86	1	98.00	99.60	7	25,567	0.03%
2021/06/04	9	102.83	6	103.25	102.00	3	25,445	0.01%
2021/06/03	12	101.08	3	101.00	101.50	9	25,198	0.04%
2021/06/02	3	100.33	8	103.36	100.50	-5	25,134	-0.02%
2021/06/01	16	107.50	37	106.53	105.00	-21	24,904	-0.08%
2021/05/31	14	100.74	154	101.99	102.50	-140	24,371	-0.57%	大賣/鉅額交易
2021/05/28	23	102.83	21	101.31	101.00	2	24,291	0.01%
2021/05/27	6.1	100.49	5	99.60	98.80	1.1	24,169	0.00%
2021/05/26	9	101.00	30.3	99.12	98.20	-21.3	23,954	-0.09%
2021/05/25	8	98.71	17	99.18	102.00	-9	23,566	-0.04%
2021/05/24	35.3	93.33	23	90.25	93.00	12.3	23,702	0.05%
2021/05/21	7	88.17	6	88.77	87.50	1	23,717	0.00%
2021/05/20	68	85.71	22	86.37	85.50	46	23,725	0.19%
2021/05/19	22	88.92	13	88.13	89.60	9	23,864	0.04%
2021/05/18	5	82.96	5	84.32	85.30	0	23,558	0.00%
2021/05/17	23	79.83	6	78.23	77.60	17	23,441	0.07%
2021/05/14	7	87.21	2	85.75	86.00	5	22,999	0.02%
2021/05/13	10	86.14	11	85.72	84.10	-1	22,681	0.00%
2021/05/12	16	87.96	34	88.23	86.50	-18	22,141	-0.08%
2021/05/11	5	97.90	2	96.70	95.90	3	21,576	0.01%
2021/05/10	72	110.19	36	112.14	106.50	36	21,130	0.17%
2021/05/07	113	107.27	9	110.67	111.50	104	20,493	0.51%	大買/鉅額交易
2021/05/06	34	104.04	35	103.73	103.00	-1	19,876	-0.01%
2021/05/05	51	109.36	40	110.61	102.50	11	19,284	0.06%
2021/05/04	28	115.66	139	114.37	113.00	-111	18,703	-0.59%	大賣/鉅額交易
2021/05/03	130	128.40	31	125.52	121.00	99	17,606	0.56%	大買/
2021/04/29	4	112.38	29	114.22	121.00	-25	16,150	-0.15%
2021/04/28	35	113.54	32	114.97	110.00	3	15,344	0.02%
2021/04/27	26	111.98	15	112.30	109.50	11	14,764	0.07%
2021/04/26	13	110.54	10	109.20	113.50	3	14,185	0.02%
2021/04/23	8	99.03	12	101.44	103.50	-4	13,245	-0.03%
2021/04/22	64	100.38	57	96.65	94.50	7	12,648	0.06%
2021/04/21	22	93.74	34	96.02	99.10	-12	11,610	-0.10%
2021/04/20	6	90.08	23	89.73	90.10	-17	10,594	-0.16%
2021/04/19	4	87.33	2	87.60	88.30	2	10,250	0.02%
2021/04/16	0	0.00	10	86.14	86.70	-10	10,423	-0.10%
2021/04/14	9	83.34	2	81.30	81.80	7	10,284	0.07%
2021/04/13	0	0.00	11	86.50	84.30	-11	10,193	-0.11%
2021/04/12	2	85.60	0	0.00	85.30	2	10,101	0.02%
2021/04/09	15	85.82	2	85.25	85.90	13	10,100	0.13%
2021/04/08	1	85.70	20	85.94	85.30	-19	10,032	-0.19%
2021/04/07	3	87.40	17	88.51	87.00	-14	9,930	-0.14%
2021/04/06	10	87.50	3	87.70	87.10	7	9,735	0.07%
2021/04/01	1	86.30	1	85.40	85.90	0	9,868	0.00%
2021/03/31	2	85.65	1	85.70	85.80	1	9,824	0.01%
2021/03/30	3	84.46	0	0.00	85.00	3	9,816	0.03%
2021/03/29	5	84.08	13	84.87	84.80	-8	9,775	-0.08%
2021/03/26	1	81.40	5	81.62	81.60	-4	9,679	-0.04%
2021/03/24	1	80.40	1	80.40	80.40	0	9,763	0.00%
2021/03/23	6	81.03	4	81.95	80.30	2	9,824	0.02%
2021/03/22	0	0.00	1	81.00	81.00	-1	9,870	-0.01%
2021/03/19	0	0.00	1	81.50	81.20	-1	10,119	-0.01%
2021/03/18	0	0.00	8	82.99	82.70	-8	10,185	-0.08%
2021/03/17	3	83.17	1	83.40	82.30	2	10,369	0.02%
2021/03/16	12	82.18	1	83.50	83.10	11	10,539	0.10%
2021/03/15	0	0.00	2	81.35	81.30	-2	10,764	-0.02%
2021/03/12	2	82.50	0	0.00	82.00	2	10,952	0.02%
2021/03/11	7	81.91	4	82.40	82.50	3	11,268	0.03%
2021/03/10	1	82.40	0	0.00	80.70	1	11,828	0.01%
2021/03/09	5	80.54	0	0.00	81.50	5	12,144	0.04%
2021/03/08	1	80.70	0	0.00	79.80	1	13,341	0.01%
2021/03/05	7	80.07	8	79.48	79.00	-1	13,843	-0.01%
2021/03/04	2	81.40	0	0.00	80.30	2	13,814	0.01%
2021/03/03	3	80.90	0	0.00	82.00	3	13,763	0.02%
2021/03/02	6	85.58	3	84.00	83.50	3	13,673	0.02%
2021/02/26	11	86.01	10	86.66	86.30	1	13,470	0.01%
2021/02/25	14	87.70	28	87.04	86.10	-14	13,406	-0.10%
2021/02/24	26	88.97	32	89.09	87.80	-6	13,151	-0.05%
2021/02/23	20	83.47	10	83.82	86.70	10	12,341	0.08%
2021/02/22	12	82.52	11	82.96	82.00	1	11,843	0.01%
2021/02/19	19	80.25	17	80.31	79.60	2	11,600	0.02%
2021/02/18	5	77.14	36	77.04	77.50	-31	11,299	-0.27%
2021/02/17	1	73.80	12	74.33	75.20	-11	11,009	-0.10%
2021/02/05	1	72.80	1	73.50	72.90	0	10,869	0.00%
2021/02/04	10	74.36	12	73.74	73.00	-2	10,839	-0.02%
2021/02/02	6	71.67	0	0.00	71.30	6	10,735	0.06%
2021/02/01	4	71.08	1	70.60	71.20	3	10,758	0.03%
2021/01/29	2	70.90	0	0.00	69.50	2	10,757	0.02%
2021/01/28	4	70.23	1	70.80	70.10	3	10,723	0.03%
2021/01/27	6	72.45	16	71.96	71.70	-10	10,696	-0.09%
2021/01/26	5	72.22	0	0.00	72.40	5	10,631	0.05%
2021/01/25	4	71.85	7	71.93	72.30	-3	10,523	-0.03%
2021/01/22	2	69.20	2	70.40	70.80	0	10,449	0.00%
2021/01/21	2	68.90	3	68.80	69.00	-1	10,419	-0.01%
2021/01/20	0	0.00	2	70.30	69.00	-2	10,366	-0.02%
2021/01/19	1	71.00	1	72.10	71.10	0	10,298	0.00%
2021/01/18	6	70.32	0	0.00	71.00	6	10,260	0.06%
2021/01/15	4	73.10	0	0.00	72.80	4	10,178	0.04%
2021/01/14	5	74.64	2	75.10	75.00	3	10,086	0.03%
2021/01/13	3	74.40	2	75.00	74.40	1	9,993	0.01%
2021/01/12	3	74.43	2.1	75.00	74.00	0.9	9,929	0.01%
2021/01/11	11	76.04	15	76.56	75.20	-4	9,768	-0.04%
2021/01/08	1	72.10	12	72.50	72.30	-11	9,356	-0.12%
2021/01/07	5	71.20	0	0.00	71.80	5	9,348	0.05%
2021/01/06	0	0.00	2	70.50	70.90	-2	9,419	-0.02%
2021/01/05	1	73.70	16	72.13	72.00	-15	9,347	-0.16%
2021/01/04	5	72.82	0	0.00	72.80	5	9,352	0.05%
2020/12/31	0	0.00	1	72.90	73.00	-1	9,327	-0.01%
2020/12/30	1	74.20	0	0.00	73.60	1	9,341	0.01%
2020/12/29	6	75.33	0	0.00	73.70	6	9,427	0.06%
2020/12/28	44	74.80	45	75.80	75.40	-1	9,278	-0.01%
2020/12/25	5	74.14	3	73.47	73.30	2	8,960	0.02%
2020/12/24	23	72.75	6	73.02	73.30	17	8,889	0.19%
2020/12/23	21	70.61	24	71.93	72.10	-3	8,725	-0.03%
2020/12/22	8	70.71	32	69.08	68.90	-24	8,637	-0.28%
2020/12/21	3	70.80	25	69.86	71.20	-22	8,554	-0.26%
2020/12/18	6	70.62	0	0.00	70.50	6	8,478	0.07%
2020/12/17	6	71.65	0	0.00	71.70	6	8,411	0.07%
2020/12/16	21	71.50	0	0.00	71.10	21	8,352	0.25%
2020/12/15	4	72.60	26	71.73	69.70	-22	8,300	-0.27%
2020/12/14	4	75.40	1	74.90	74.90	3	8,106	0.04%
2020/12/11	6	74.70	4.5	75.26	75.10	1.5	8,011	0.02%
2020/12/10	19	75.98	6	75.95	74.70	13	7,749	0.17%
2020/12/09	2	76.35	3	76.43	76.30	-1	7,503	-0.01%
2020/12/08	4	74.35	4	74.30	75.00	0	7,138	0.00%
2020/12/07	27	74.62	31	74.46	74.50	-4	6,914	-0.06%
2020/12/04	37.5	75.97	15	75.86	74.30	22.5	6,522	0.34%
2020/12/03	4	71.88	10	72.40	72.20	-6	5,881	-0.10%
2020/12/02	23	71.37	50	71.54	72.70	-27	5,464	-0.49%
2020/12/01	5	64.14	40	66.85	67.10	-35	4,158	-0.84%
2020/11/30	4	61.65	10	61.20	61.00	-6	3,549	-0.17%
2020/11/27	28	61.65	31	61.78	61.40	-3	3,496	-0.09%
2020/11/26	21	60.54	24	60.94	61.30	-3	3,410	-0.09%
2020/11/25	16	59.38	36	60.79	59.40	-20	3,310	-0.60%
2020/11/24	14	61.52	54	61.40	60.50	-40	3,242	-1.23%
2020/11/23	1	61.00	2	60.70	61.00	-1	3,131	-0.03%
2020/11/20	0	0.00	81	60.09	59.70	-81	3,028	-2.67%
2020/11/18	18	59.45	0	0.00	59.20	18	2,950	0.61%
2020/11/17	71	59.44	37	59.88	59.50	34	2,927	1.16%
2020/11/16	1	58.20	18	58.48	58.40	-17	2,838	-0.60%
2020/11/13	11	57.56	0	0.00	58.20	11	2,923	0.38%
2020/11/12	9	57.86	0	0.00	57.80	9	2,931	0.31%
2020/11/11	9	58.14	5	58.90	57.70	4	2,978	0.13%
2020/11/10	4	58.83	0	0.00	58.60	4	2,951	0.14%
2020/11/09	42	58.84	0	0.00	58.60	42	2,893	1.45%
2020/11/06	7	57.57	0	0.00	58.00	7	2,928	0.24%
2020/11/05	15	56.50	0	0.00	56.40	15	2,904	0.52%
2020/10/30	10	55.20	0	0.00	55.00	10	3,009	0.33%
2020/10/29	1	55.20	1	55.50	55.60	0	3,134	0.00%
2020/10/28	0	0.00	10	56.40	56.00	-10	3,170	-0.32%
2020/10/27	0	0.00	4	56.80	56.90	-4	3,231	-0.12%
2020/10/23	0	0.00	2	58.00	58.00	-2	3,258	-0.06%
2020/10/21	1	58.70	3	58.73	57.60	-2	3,376	-0.06%
2020/10/20	1	58.30	0	0.00	58.50	1	3,452	0.03%
2020/10/19	5	57.84	1	58.00	58.40	4	3,521	0.11%
2020/10/16	15	57.43	4	57.25	57.00	11	3,537	0.31%
2020/10/15	3	58.30	1.1	57.95	57.80	1.9	3,566	0.05%
2020/10/14	21	59.43	3	60.43	59.30	18	3,564	0.51%
2020/10/12	3	58.57	2	58.65	59.10	1	3,571	0.03%
2020/10/08	1	58.30	0	0.00	58.40	1	3,692	0.03%
2020/10/06	4	56.95	12	57.98	58.00	-8	3,742	-0.21%
2020/10/05	2	54.90	0	0.00	54.70	2	3,683	0.05%
2020/09/29	0	0.00	1	54.90	54.60	-1	3,940	-0.03%
2020/09/28	0.1	53.70	0	0.00	53.70	0.1	4,113	0.00%
2020/09/25	3	53.80	0	0.00	52.90	3	4,194	0.07%
2020/09/24	1	54.10	4	54.00	53.90	-3	4,291	-0.07%
2020/09/22	0	0.00	1	56.50	56.10	-1	4,527	-0.02%
2020/09/21	0	0.00	2	56.60	56.80	-2	4,535	-0.04%
2020/09/18	2	56.90	2	56.45	56.80	0	4,533	0.00%
2020/09/17	0	0.00	3	56.23	56.50	-3	4,496	-0.07%
2020/09/16	2	56.00	11	55.23	55.00	-9	4,420	-0.20%
2020/09/15	8	55.01	1	54.90	54.90	7	4,397	0.16%
2020/09/14	0	0.00	2	53.70	54.40	-2	4,406	-0.05%
2020/09/11	1	52.90	1	53.40	53.00	0	4,436	0.00%
2020/09/10	1	53.90	0	0.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	2	53.50	53.70	-2	4,490	-0.04%
2020/09/08	0	0.00	2	54.50	53.60	-2	4,520	-0.04%
2020/09/07	8	55.03	8	54.55	54.10	0	4,602	0.00%
2020/09/02	2	53.80	0	0.00	53.50	2	5,075	0.04%
2020/08/27	1	53.30	1	53.50	53.10	0	5,621	0.00%
2020/08/24	1	50.80	0	0.00	51.70	1	5,683	0.02%
2020/08/21	4	51.00	67	50.99	51.00	-63	5,746	-1.10%
2020/08/20	1	52.30	6	50.63	50.70	-5	5,776	-0.09%
2020/08/19	2	54.45	2	54.25	53.70	0	5,740	0.00%
2020/08/18	0	0.00	1	55.90	55.90	-1	5,714	-0.02%
2020/08/17	11	56.91	0	0.00	56.60	11	6,043	0.18%
2020/08/12	13	55.87	0	0.00	56.50	13	6,058	0.21%
2020/08/10	1	57.50	0	0.00	57.30	1	6,100	0.02%
2020/08/07	5	58.30	10	58.20	58.20	-5	6,135	-0.08%
2020/08/06	13	59.23	1	60.00	58.90	12	6,229	0.19%
2020/08/05	9	59.17	0	0.00	59.30	9	6,444	0.14%
2020/08/04	6	58.32	0	0.00	58.30	6	6,571	0.09%
2020/08/03	12	61.25	1	61.00	60.30	11	6,585	0.17%
2020/07/31	1	60.80	1	60.40	60.80	0	6,608	0.00%
2020/07/30	1	59.00	0	0.00	59.40	1	6,614	0.02%
2020/07/28	3	58.77	6	57.85	56.70	-3	6,793	-0.04%
2020/07/27	5	59.30	2	60.80	59.40	3	6,883	0.04%
2020/07/24	9	61.27	2	60.70	60.50	7	6,941	0.10%
2020/07/23	2	61.30	23	60.99	61.80	-21	6,936	-0.30%
2020/07/22	0	0.00	1	59.70	60.30	-1	6,982	-0.01%
2020/07/20	6	60.07	5	59.84	60.00	1	7,406	0.01%
2020/07/17	39	60.93	7	60.07	60.20	32	7,595	0.42%
2020/07/16	24	62.20	5	62.34	61.80	19	8,100	0.23%
2020/07/15	18	62.19	19	62.18	61.50	-1	8,136	-0.01%
2020/07/14	0	0.00	4	61.93	62.00	-4	8,117	-0.05%
2020/07/13	6	61.20	6	61.25	61.40	0	8,128	0.00%
2020/07/10	4	59.98	17	59.96	59.10	-13	8,262	-0.16%
2020/07/09	1	62.20	3	63.23	61.60	-2	8,315	-0.02%
2020/07/08	4	60.98	43	60.92	61.30	-39	8,251	-0.47%
2020/07/07	24	61.30	0	0.00	61.00	24	8,337	0.29%
2020/07/06	23	59.92	3	60.23	60.30	20	8,464	0.24%
2020/07/03	1	60.40	10	59.80	59.90	-9	8,621	-0.10%
2020/07/02	14	59.84	1	60.50	60.60	13	8,867	0.15%
2020/07/01	1	58.80	5	58.38	58.90	-4	8,967	-0.04%
2020/06/30	2	57.30	8	57.10	57.20	-6	9,030	-0.07%
2020/06/29	0	0.00	2	56.40	56.90	-2	9,208	-0.02%
2020/06/24	0	0.00	2	56.70	56.90	-2	9,421	-0.02%
2020/06/23	3	56.83	0	0.00	56.20	3	9,645	0.03%
2020/06/22	0	0.00	1	56.80	56.60	-1	9,824	-0.01%
2020/06/19	5	57.66	1	58.00	57.10	4	9,993	0.04%
2020/06/18	18	57.17	0	0.00	57.70	18	10,100	0.18%
2020/06/15	10	57.30	0	0.00	57.00	10	10,527	0.09%
2020/06/12	0	0.00	3	56.30	58.00	-3	10,878	-0.03%
2020/06/11	2	58.30	2	60.05	57.70	0	11,071	0.00%
2020/06/10	12	60.49	3	60.50	60.90	9	11,061	0.08%
2020/06/09	25	61.58	11	61.15	60.90	14	11,172	0.13%
2020/06/08	24	59.65	3	59.33	59.10	21	11,054	0.19%
2020/06/05	3	59.30	16	59.41	59.00	-13	11,014	-0.12%
2020/06/04	1	57.00	2	57.55	57.70	-1	10,924	-0.01%
2020/06/03	0	0.00	10	56.70	56.60	-10	10,936	-0.09%
2020/06/01	0	0.00	1	55.90	56.00	-1	11,311	-0.01%
2020/05/29	2	54.75	0	0.00	54.50	2	11,318	0.02%
2020/05/28	13	55.73	1	57.60	55.50	12	11,401	0.11%
2020/05/27	1	56.40	1	56.40	56.40	0	11,431	0.00%
2020/05/26	1	56.10	0	0.00	56.00	1	11,554	0.01%
2020/05/25	1	55.50	0	0.00	56.00	1	11,550	0.01%
2020/05/22	26	57.02	9	56.87	56.90	17	11,550	0.15%
2020/05/21	0	0.00	10	53.70	54.40	-10	11,267	-0.09%
2020/05/20	0	0.00	1	53.60	53.30	-1	11,270	-0.01%
2020/05/19	0	0.00	1	53.60	53.80	-1	11,286	-0.01%
2020/05/18	2	51.90	0	0.00	51.90	2	11,323	0.02%
2020/05/15	10	51.60	0	0.00	51.70	10	11,448	0.09%
2020/05/13	2	54.00	0	0.00	54.00	2	11,683	0.02%
2020/05/12	1	56.30	6	55.82	53.40	-5	11,704	-0.04%
2020/05/11	4	57.78	2	57.80	57.20	2	11,743	0.02%
2020/05/08	2	57.70	0	0.00	58.10	2	11,699	0.02%
2020/05/07	4	56.95	0	0.00	56.90	4	11,649	0.03%
2020/05/05	1	58.00	0	0.00	57.40	1	11,743	0.01%
2020/05/04	0	0.00	6	56.75	57.20	-6	11,784	-0.05%
2020/04/30	0	0.00	2	57.65	57.20	-2	11,807	-0.02%
2020/04/29	2	57.00	1	56.80	56.20	1	11,813	0.01%
2020/04/28	1	57.20	1	57.10	56.70	0	11,869	0.00%
2020/04/24	16	57.06	7	56.70	56.50	9	11,927	0.08%
2020/04/23	7	55.53	0	0.00	55.70	7	11,683	0.06%
2020/04/22	1	55.20	3	54.90	55.00	-2	11,628	-0.02%
2020/04/21	11	57.44	4	56.20	56.10	7	11,493	0.06%
2020/04/20	2	53.95	1	54.00	53.90	1	11,038	0.01%
2020/04/17	1	54.20	2	53.80	52.90	-1	11,337	-0.01%
2020/04/15	2	52.90	7	53.09	52.90	-5	11,646	-0.04%
2020/04/14	1	51.00	2	51.70	51.00	-1	11,872	-0.01%
2020/04/09	5	51.74	10	51.81	51.50	-5	11,748	-0.04%
2020/04/08	9	49.28	5	49.55	50.90	4	11,626	0.03%
2020/04/07	19	48.37	54	48.48	49.35	-35	11,433	-0.31%
2020/04/06	19	45.38	11	44.59	46.60	8	11,170	0.07%
2020/04/01	1	41.10	1	40.90	42.40	0	11,199	0.00%
2020/03/31	12	43.45	3	43.40	41.75	9	11,102	0.08%
2020/03/30	20	42.80	2	42.95	43.15	18	11,009	0.16%
2020/03/27	54	47.02	51	47.48	45.55	3	10,912	0.03%
2020/03/26	9	45.11	9	45.58	46.10	0	10,825	0.00%
2020/03/25	8	45.32	15	45.00	45.75	-7	10,848	-0.06%
2020/03/24	5	41.65	7	40.27	41.60	-2	10,947	-0.02%
2020/03/23	8	38.44	4	38.59	38.20	4	10,985	0.04%
2020/03/20	17	41.22	16	42.86	42.30	1	11,089	0.01%
2020/03/19	6	40.00	14	40.78	39.35	-8	11,195	-0.07%
2020/03/18	23	44.37	11	44.22	43.70	12	11,306	0.11%
2020/03/17	29	50.53	55	48.55	48.55	-26	11,085	-0.23%
2020/03/16	30	57.20	1	55.00	53.90	29	11,159	0.26%
2020/03/13	2	55.30	1	57.20	58.20	1	11,342	0.01%
2020/03/12	3	62.53	1	65.80	61.40	2	11,280	0.02%
2020/03/11	3	68.03	0	0.00	67.30	3	11,172	0.03%
2020/03/09	3	69.93	4	72.80	69.20	-1	10,922	-0.01%
2020/03/06	13	73.98	8	73.54	72.90	5	10,766	0.05%
2020/03/05	1	72.80	5	72.78	73.50	-4	10,585	-0.04%
2020/03/04	2	69.45	0	0.00	69.50	2	10,336	0.02%
2020/03/03	2	69.30	5	69.84	70.00	-3	10,290	-0.03%
2020/03/02	2	67.30	0	0.00	66.10	2	10,160	0.02%
2020/02/27	3	68.93	0	0.00	67.20	3	10,060	0.03%
2020/02/26	1	72.00	1	71.60	71.50	0	9,885	0.00%
2020/02/25	1	70.60	1	71.80	72.30	0	9,851	0.00%
2020/02/24	1	71.60	2	72.50	71.70	-1	9,777	-0.01%
2020/02/21	0	0.00	2	72.10	71.70	-2	9,756	-0.02%
2020/02/19	5	72.04	11	72.03	71.70	-6	9,814	-0.06%
2020/02/18	3	72.10	1	72.50	71.30	2	9,716	0.02%
2020/02/17	6	75.83	4.1	76.89	74.20	1.9	9,582	0.02%
2020/02/14	1	75.00	4	75.33	75.80	-3	9,316	-0.03%
2020/02/13	5	75.64	0	0.00	74.50	5	9,360	0.05%
2020/02/12	0	0.00	2	75.60	75.20	-2	9,328	-0.02%
2020/02/11	1	74.20	0	0.00	73.90	1	9,049	0.01%
2020/02/10	0	0.00	1	73.40	72.20	-1	8,942	-0.01%
2020/02/07	3	73.50	6	72.80	72.20	-3	8,887	-0.03%
2020/02/06	0	0.00	0	74.60	74.60	0	8,852	0.00%
2020/02/05	0	0.00	2	74.05	74.00	-2	8,722	-0.02%
2020/02/04	1	71.90	7	72.09	71.90	-6	8,541	-0.07%
2020/02/03	11	68.78	5	69.34	71.60	6	8,433	0.07%
2020/01/31	2	71.25	1	69.40	70.70	1	8,262	0.01%
2020/01/30	1	71.70	2	69.79	69.00	-1	8,099	-0.01%
2020/01/20	3	75.93	2	76.15	76.00	1	7,900	0.01%
2020/01/17	1	75.50	3	76.20	75.10	-2	7,801	-0.03%
2020/01/16	1	75.20	0	0.00	74.90	1	7,684	0.01%
2020/01/15	0	0.00	1	75.00	74.20	-1	7,576	-0.01%
2020/01/14	1	75.60	0	0.00	75.90	1	7,470	0.01%
2020/01/13	3	74.23	7	74.93	76.00	-4	7,378	-0.05%
2020/01/10	2	71.90	9	71.97	73.00	-7	6,952	-0.10%
2020/01/09	7	73.20	5	72.56	71.20	2	6,765	0.03%
2020/01/08	8	71.59	6	71.17	71.40	2	6,350	0.03%
2020/01/07	3	67.93	3	68.87	69.10	0	5,876	0.00%
2020/01/06	1	67.40	2	67.70	67.70	-1	5,744	-0.02%
2020/01/03	1	69.90	0	0.00	69.30	1	5,682	0.02%
2020/01/02	0	0.00	2	70.55	70.30	-2	5,568	-0.04%
2019/12/31	1	68.50	0	0.00	68.70	1	5,353	0.02%
2019/12/30	1	68.60	0	0.00	68.30	1	5,289	0.02%
2019/12/27	5	72.26	3	70.07	70.40	2	5,192	0.04%
2019/12/26	0	0.00	15	69.00	69.70	-15	4,897	-0.31%
2019/12/24	2	68.55	3	68.77	69.50	-1	4,736	-0.02%
2019/12/23	2	66.95	6	67.58	66.80	-4	4,598	-0.09%
2019/12/20	3	69.53	3	68.90	68.50	0	4,461	0.00%
2019/12/19	20	68.41	26	68.63	68.20	-6	4,320	-0.14%
2019/12/18	6	67.75	1	67.20	66.80	5	4,084	0.12%
2019/12/17	3	68.43	2	68.90	68.10	1	3,910	0.03%
2019/12/16	12	64.77	16	66.31	67.80	-4	3,704	-0.11%
2019/12/13	7	63.77	1	63.20	63.40	6	3,368	0.18%
2019/12/12	3	61.70	1	61.80	61.50	2	3,135	0.06%
2019/12/11	23	60.81	7	60.94	61.50	16	2,982	0.54%
2019/12/10	1	57.20	3	58.20	59.20	-2	2,629	-0.08%
2019/12/09	1	55.90	2	55.40	56.00	-1	2,321	-0.04%
2019/12/06	0	0.00	1	53.80	54.00	-1	2,192	-0.05%
2019/12/05	0	0.00	4	52.30	53.00	-4	2,100	-0.19%
2019/12/04	2	50.75	0	0.00	50.90	2	2,089	0.10%
2019/12/03	1	51.00	0	0.00	51.30	1	2,138	0.05%
2019/11/25	1	52.00	0	0.00	51.80	1	2,272	0.04%
2019/11/20	1	53.00	0	0.00	52.90	1	2,283	0.04%
2019/11/19	0	0.00	2	53.90	54.30	-2	2,248	-0.09%
2019/11/13	0	0.00	34	53.30	53.80	-34	2,070	-1.64%
2019/11/12	4	53.15	3	53.07	52.90	1	2,028	0.05%
2019/11/11	0	0.00	6	53.50	52.60	-6	1,916	-0.31%
2019/11/08	2	52.20	0	0.00	52.00	2	1,817	0.11%
2019/11/06	0	0.00	1	52.40	52.20	-1	1,835	-0.05%
2019/11/05	3	52.17	3	52.47	52.70	0	1,828	0.00%
2019/11/01	1	50.20	0	0.00	50.00	1	1,839	0.05%
2019/10/30	0	0.00	1	51.50	51.60	-1	1,967	-0.05%
2019/10/25	0	0.00	1	50.90	50.90	-1	2,267	-0.04%
2019/10/23	2	50.90	0	0.00	50.90	2	2,439	0.08%
2019/10/22	0	0.00	4	51.30	51.10	-4	2,589	-0.15%
2019/10/16	1	50.10	0	0.00	49.35	1	2,913	0.03%
2019/10/15	3	49.42	0	0.00	49.25	3	2,969	0.10%
2019/10/09	0	0.00	5	48.80	48.70	-5	3,202	-0.16%
2019/09/27	2	50.00	0	0.00	50.30	2	3,941	0.05%
2019/09/24	1	52.10	0	0.00	52.40	1	3,948	0.03%
2019/09/23	0	0.00	1	53.20	53.40	-1	3,874	-0.03%
2019/09/18	2	52.20	4	52.65	52.40	-2	3,966	-0.05%
2019/09/17	2	52.45	0	0.00	52.60	2	4,049	0.05%
2019/09/11	0	0.00	1	51.60	51.20	-1	4,059	-0.02%
2019/09/10	1	50.10	0	0.00	51.10	1	4,055	0.02%
2019/09/09	1	50.70	0	0.00	50.80	1	4,042	0.02%
2019/09/06	5	52.30	1	52.30	51.60	4	4,026	0.10%
2019/09/05	2	51.90	3	52.03	51.80	-1	3,993	-0.03%
2019/09/03	0	0.00	7	51.21	51.60	-7	3,933	-0.18%
2019/09/02	0	0.00	3	51.10	52.00	-3	3,881	-0.08%
2019/08/26	2	48.50	0	0.00	48.10	2	3,790	0.05%
2019/08/23	5	49.38	0	0.00	49.60	5	3,781	0.13%
2019/08/21	0	0.00	2	49.70	49.30	-2	3,767	-0.05%
2019/08/20	0	0.00	1	49.45	49.75	-1	3,753	-0.03%
2019/08/15	2	47.13	0	0.00	47.65	2	3,751	0.05%
2019/08/14	0	0.00	1	48.65	48.40	-1	3,760	-0.03%
2019/08/13	4	47.44	1	47.15	47.15	3	3,768	0.08%
2019/08/12	2	47.80	3	48.00	47.60	-1	3,817	-0.03%
2019/08/07	4	48.79	3	49.75	48.50	1	3,899	0.03%
2019/08/05	0	0.00	1	50.60	49.20	-1	3,881	-0.03%
2019/08/02	6	51.25	2	50.45	50.30	4	3,905	0.10%
2019/08/01	1	53.50	0	0.00	53.20	1	3,901	0.03%
2019/07/31	2	52.30	0	0.00	52.90	2	3,919	0.05%
2019/07/30	3	53.30	1	55.80	53.30	2	3,907	0.05%
2019/07/29	0	0.00	1	54.80	55.00	-1	3,903	-0.03%
2019/07/26	3	53.10	1	53.30	53.30	2	3,932	0.05%
2019/07/25	0	0.00	1	53.20	53.70	-1	3,954	-0.03%
2019/07/24	5	52.28	0	0.00	52.20	5	3,949	0.13%
2019/07/23	0	0.00	1	52.10	51.70	-1	3,904	-0.03%
2019/07/22	2	50.55	1	51.10	51.00	1	3,863	0.03%
2019/07/19	0	0.00	1	50.80	50.90	-1	3,977	-0.03%
2019/07/18	0	0.00	10	50.50	49.00	-10	4,037	-0.25%
2019/07/17	0	0.00	1	50.80	50.00	-1	4,124	-0.02%
2019/07/16	12	51.37	6	51.90	50.10	6	4,302	0.14%
2019/07/15	7	52.31	1	52.50	52.20	6	4,331	0.14%
2019/07/12	12	51.68	10	52.53	52.70	2	4,230	0.05%
2019/07/11	1	51.70	14	51.56	51.60	-13	4,128	-0.31%
2019/07/10	2	49.80	1	50.00	50.50	1	3,999	0.03%
2019/07/09	8	50.59	14	50.75	49.60	-6	3,946	-0.15%
2019/07/08	6	48.50	10	48.78	48.90	-4	3,761	-0.11%
2019/07/05	14	47.62	3	47.00	48.70	11	3,671	0.30%
2019/07/04	3	45.73	2	45.60	45.60	1	3,546	0.03%
2019/07/03	2	44.75	1	44.80	44.85	1	3,553	0.03%
2019/07/02	0	0.00	1	45.50	45.10	-1	3,620	-0.03%
2019/06/28	0	0.00	2	45.03	44.80	-2	3,578	-0.06%
2019/06/27	0	0.00	2	45.65	45.55	-2	3,572	-0.06%
2019/06/26	3	46.63	0	0.00	45.80	3	3,521	0.09%
2019/06/25	1	44.85	1	45.75	44.95	0	3,433	0.00%
2019/06/24	4	45.59	1	44.25	45.65	3	3,391	0.09%
2019/06/21	1	42.95	0	0.00	43.60	1	3,266	0.03%
2019/06/20	2	41.75	0	0.00	41.80	2	3,191	0.06%
2019/06/19	1	41.95	0	0.00	41.95	1	3,197	0.03%
2019/06/14	0	0.00	1	41.40	41.10	-1	3,261	-0.03%
2019/06/04	0	0.00	1	40.35	40.10	-1	3,234	-0.03%
2019/05/23	0	0.00	1	41.80	41.55	-1	3,153	-0.03%
2019/05/21	1	42.20	1	42.30	43.25	0	3,131	0.00%
2019/05/20	1	42.30	0	0.00	42.00	1	3,122	0.03%
2019/05/17	0	0.00	2	44.00	43.80	-2	3,091	-0.06%
2019/05/16	2	46.75	11	47.47	45.80	-9	3,032	-0.30%
2019/05/14	11	47.88	1	48.30	48.30	10	2,933	0.34%
2019/05/13	0	0.00	2	48.00	47.60	-2	2,871	-0.07%
2019/05/09	3	47.77	31	46.86	48.20	-28	2,769	-1.01%
2019/05/07	30	50.30	0	0.00	49.90	30	2,605	1.15%
2019/05/06	5	49.68	1	50.20	49.25	4	2,536	0.16%
2019/05/03	2	51.60	1	51.90	51.80	1	2,436	0.04%
2019/05/02	5	50.16	0	0.00	50.50	5	2,284	0.22%
2019/04/30	2	48.70	0	0.00	50.00	2	2,204	0.09%
2019/04/29	1	47.50	0	0.00	47.15	1	2,094	0.05%
2019/04/26	1	50.40	0	0.00	49.75	1	1,979	0.05%
2019/04/25	2	49.38	3	50.58	50.20	-1	1,844	-0.05%
2019/04/24	1	48.50	3	48.67	48.85	-2	1,674	-0.12%
2019/04/23	3	47.30	0	0.00	47.90	3	1,535	0.20%
2019/04/22	7	47.70	6	48.08	48.00	1	1,362	0.07%
2019/04/19	0	0.00	13	43.85	44.40	-13	1,110	-1.17%
2019/04/17	0	0.00	1	42.80	42.55	-1	945	-0.11%
2019/04/16	0	0.00	5	41.14	41.75	-5	908	-0.55%
2019/04/12	3	41.70	0	0.00	40.90	3	884	0.34%
2019/04/09	11	42.99	1	43.30	43.30	10	843	1.19%
2019/04/03	1	40.30	0	0.00	40.35	1	721	0.14%
2019/03/21	1	39.85	2	40.03	39.95	-1	665	-0.15%
2019/03/15	0	0.00	1	41.45	41.50	-1	602	-0.17%
2019/03/12	0	0.00	5	42.40	42.45	-5	672	-0.74%
2019/03/06	1	42.95	0	0.00	42.75	1	818	0.12%
2019/02/27	0	0.00	1	44.05	43.55	-1	839	-0.12%
2019/02/18	0	0.00	1	42.65	43.60	-1	840	-0.12%
2019/02/14	1	42.90	4	43.39	43.10	-3	865	-0.35%
2019/02/13	0	0.00	1	43.50	43.80	-1	854	-0.12%
2019/02/12	2	41.15	0	0.00	41.35	2	837	0.24%
2019/01/17	0	0.00	1	40.75	40.50	-1	949	-0.11%
2019/01/15	0	0.00	1	40.50	40.60	-1	965	-0.10%
2019/01/08	0	0.00	1	39.55	40.15	-1	1,001	-0.10%
2019/01/07	0	0.00	2	38.80	39.55	-2	1,022	-0.20%
2019/01/03	2	39.20	0	0.00	39.00	2	1,098	0.18%
2018/12/26	0	0.00	1	40.50	39.55	-1	1,159	-0.09%
2018/12/19	0	0.00	1	39.90	39.85	-1	1,178	-0.08%
2018/12/18	2	40.05	4	39.71	39.80	-2	1,186	-0.17%
2018/12/17	0	0.00	1	40.70	40.50	-1	1,190	-0.08%
2018/12/12	3	41.28	0	0.00	41.70	3	1,213	0.25%
2018/12/10	3	42.00	2	41.15	41.15	1	1,233	0.08%
2018/12/07	1	43.40	0	0.00	43.40	1	1,227	0.08%
2018/12/06	2	42.50	0	0.00	42.40	2	1,226	0.16%
2018/12/05	0	0.00	1	45.00	45.55	-1	1,205	-0.08%
2018/12/04	7	45.13	6	45.05	45.30	1	1,179	0.08%
2018/12/03	0	0.00	1	41.70	43.50	-1	1,141	-0.09%
2018/11/29	1	41.85	1	41.30	41.20	0	1,183	0.00%
2018/11/21	0	0.00	2	41.03	41.00	-2	1,188	-0.17%
2018/11/19	1	39.70	0	0.00	40.45	1	1,178	0.08%
2018/11/14	1	38.85	0	0.00	38.95	1	1,211	0.08%
2018/11/08	1	38.50	1	38.00	37.10	0	1,250	0.00%
2018/11/07	0	0.00	1	38.40	38.85	-1	1,234	-0.08%
2018/10/31	0	0.00	1	37.30	37.70	-1	1,379	-0.07%
2018/10/25	2	35.43	0	0.00	35.15	2	1,525	0.13%
2018/10/23	1	39.00	0	0.00	39.00	1	1,515	0.07%
2018/10/22	0	0.00	1	39.60	40.10	-1	1,515	-0.07%
2018/10/19	3	39.33	0	0.00	39.50	3	1,519	0.20%
2018/10/17	1	40.60	0	0.00	40.40	1	1,589	0.06%
2018/10/16	0	0.00	1	40.80	40.35	-1	1,632	-0.06%
2018/10/11	0	0.00	5	41.30	41.00	-5	1,666	-0.30%
2018/10/05	2	46.58	0	0.00	46.00	2	1,619	0.12%
2018/10/04	0	0.00	3	48.70	48.30	-3	1,599	-0.19%
2018/09/19	1	51.60	1	52.20	51.70	0	1,849	0.00%
2018/09/17	1	50.80	0	0.00	50.90	1	1,862	0.05%
2018/09/11	2	48.75	0	0.00	49.40	2	1,890	0.11%
2018/09/10	0	0.00	30	48.26	48.30	-30	1,893	-1.58%
2018/09/07	0	0.00	3	49.58	49.75	-3	1,896	-0.16%
2018/09/06	2	51.90	0	0.00	51.60	2	1,895	0.11%
2018/09/05	0	0.00	7	53.29	52.80	-7	1,924	-0.36%
2018/09/03	4	51.63	0	0.00	50.90	4	1,918	0.21%
2018/08/29	3	52.50	0	0.00	52.70	3	1,955	0.15%
2018/08/28	2	52.40	41	53.05	52.40	-39	1,960	-1.99%
2018/08/22	0	0.00	1	49.40	49.55	-1	2,140	-0.05%
2018/08/21	2	48.65	0	0.00	48.55	2	2,138	0.09%
2018/08/20	1	49.40	0	0.00	48.80	1	2,126	0.05%
2018/08/17	30	50.90	30	51.87	50.70	0	2,104	0.00%
2018/08/16	5	50.36	0	0.00	51.60	5	2,100	0.24%
2018/08/15	5	50.70	0	0.00	51.30	5	2,084	0.24%
2018/08/14	20	51.35	3	51.60	51.60	17	2,076	0.82%
2018/08/13	11	50.98	4	51.80	51.80	7	2,072	0.34%
2018/08/10	6	54.90	2	54.80	54.70	4	2,012	0.20%
2018/08/09	2	56.35	0	0.00	56.00	2	2,019	0.10%
2018/08/08	10	57.60	0	0.00	57.20	10	2,066	0.48%
2018/08/07	10	57.70	0	0.00	57.70	10	2,073	0.48%
2018/08/06	10	57.17	1	57.60	57.40	9	2,111	0.43%
2018/08/03	12	56.82	40	57.10	57.40	-28	2,102	-1.33%
2018/08/02	0	0.00	2	55.25	56.30	-2	2,038	-0.10%
2018/07/31	0	0.00	1	53.50	54.00	-1	2,208	-0.05%
2018/07/30	1	53.10	0	0.00	52.90	1	2,227	0.04%
2018/07/25	0	0.00	1	54.50	54.20	-1	2,250	-0.04%
2018/07/24	5	51.40	0	0.00	53.90	5	2,240	0.22%
2018/07/23	41	51.50	40	51.84	50.40	1	2,185	0.05%
2018/07/19	5	55.40	3	54.90	54.80	2	2,117	0.09%
2018/07/13	0	0.00	1	58.30	58.20	-1	2,113	-0.05%
2018/07/11	7	58.50	3	58.30	58.10	4	2,141	0.19%
2018/07/10	2	65.65	1	65.80	65.70	1	2,084	0.05%
2018/07/09	0	0.00	2	65.65	65.30	-2	2,056	-0.10%
2018/07/06	14	65.43	0	0.00	65.10	14	2,045	0.68%
2018/07/05	5	66.40	0	0.00	66.40	5	2,076	0.24%
2018/07/02	0	0.00	1	66.90	67.80	-1	2,078	-0.05%
2018/06/27	0	0.00	1	65.10	64.80	-1	2,040	-0.05%
2018/06/26	1	65.20	0	0.00	64.40	1	2,065	0.05%
2018/06/22	5	66.70	0	0.00	66.50	5	2,073	0.24%
2018/06/21	2	67.10	2	67.80	67.30	0	2,105	0.00%
2018/06/20	2	67.10	5	67.66	67.80	-3	2,127	-0.14%
2018/06/19	1	67.10	0	0.00	67.00	1	2,121	0.05%
2018/06/15	3	68.13	0	0.00	67.90	3	2,125	0.14%
2018/06/14	8	68.50	4	69.13	68.10	4	2,117	0.19%
2018/06/13	6	68.88	1	69.40	68.50	5	2,106	0.24%
2018/06/12	2	68.00	2	67.40	67.90	0	2,091	0.00%
2018/06/07	0	0.00	5	66.90	67.00	-5	2,145	-0.23%
2018/06/06	5	67.50	0	0.00	67.30	5	2,158	0.23%
2018/06/04	2	66.70	0	0.00	67.10	2	2,268	0.09%
2018/05/31	3	69.00	0	0.00	67.60	3	2,237	0.13%
2018/05/30	4	63.05	4	64.05	64.90	0	2,110	0.00%
2018/05/25	0	0.00	1	64.10	63.80	-1	2,088	-0.05%
2018/05/22	0	0.00	1	62.70	62.50	-1	2,114	-0.05%
2018/05/21	3	63.20	0	0.00	63.10	3	2,142	0.14%
2018/05/18	1	61.70	0	0.00	61.80	1	2,143	0.05%
2018/05/17	1	64.00	1	62.70	62.60	0	2,160	0.00%
2018/05/15	0	0.00	15	61.11	60.80	-15	2,111	-0.71%
2018/05/14	0	0.00	3	60.50	60.70	-3	2,178	-0.14%
2018/05/09	2	63.00	1	62.90	63.10	1	2,113	0.05%
2018/05/08	2	65.10	0	0.00	63.90	2	2,070	0.10%
2018/05/07	0	0.00	2	70.70	70.20	-2	1,905	-0.10%
2018/05/03	1	71.10	0	0.00	71.10	1	1,991	0.05%
2018/04/30	0	0.00	1	71.70	71.90	-1	2,020	-0.05%
2018/04/27	2	71.20	0	0.00	71.20	2	2,056	0.10%
2018/04/26	1	71.30	0	0.00	70.70	1	2,129	0.05%
2018/04/20	0	0.00	3	73.30	74.00	-3	2,266	-0.13%
2018/04/18	1	74.00	0	0.00	74.20	1	2,274	0.04%
2018/04/17	2	74.45	0	0.00	73.90	2	2,270	0.09%
2018/04/16	1	75.70	0	0.00	75.50	1	2,289	0.04%
2018/04/13	1	76.40	1	76.40	76.40	0	2,310	0.00%
2018/04/11	3	76.77	5	76.48	76.30	-2	2,342	-0.09%
2018/04/09	0	0.00	4	75.55	75.60	-4	2,367	-0.17%
2018/03/30	0	0.00	1	75.50	75.50	-1	2,481	-0.04%
2018/03/29	1	75.40	1	75.90	75.40	0	2,649	0.00%
2018/03/27	3	75.50	1	75.20	75.20	2	2,758	0.07%
2018/03/26	4	75.23	6	75.35	75.00	-2	2,752	-0.07%
2018/03/23	3	72.80	0	0.00	73.30	3	2,733	0.11%
2018/03/22	3	74.63	5	75.00	74.50	-2	2,767	-0.07%
2018/03/21	2	74.80	0	0.00	74.70	2	2,787	0.07%
2018/03/16	0	0.00	1	75.80	75.70	-1	2,824	-0.04%
2018/03/15	1	74.90	1	74.60	75.20	0	2,803	0.00%
2018/03/14	2	75.40	0	0.00	75.50	2	2,804	0.07%
2018/03/13	6	75.70	6	74.87	76.00	0	2,840	0.00%
2018/03/12	5	74.16	1	74.10	73.80	4	2,810	0.14%
2018/03/09	0	0.00	1	74.30	74.50	-1	2,819	-0.04%
2018/03/08	4	74.45	4	74.15	74.20	0	2,856	0.00%
2018/03/01	0	0.00	25	72.98	73.40	-25	3,014	-0.83%
2018/02/27	1	74.00	3	73.77	73.50	-2	3,035	-0.07%
2018/02/26	1	73.60	5	73.40	73.40	-4	3,036	-0.13%
2018/02/23	0	0.00	3	73.67	73.10	-3	3,096	-0.10%
2018/02/22	1	73.40	0	0.00	73.50	1	3,250	0.03%
2018/02/21	2	72.20	1	72.90	73.90	1	3,261	0.03%
2018/02/12	1	71.90	0	0.00	71.60	1	3,240	0.03%
2018/02/09	1	68.80	1	70.50	71.00	0	3,264	0.00%
2018/02/08	2	70.35	0	0.00	70.30	2	3,264	0.06%
2018/02/07	1	70.10	2	70.00	69.90	-1	3,267	-0.03%
2018/02/06	1	68.00	4	68.50	68.00	-3	3,273	-0.09%
2018/02/02	0	0.00	1	72.20	72.20	-1	3,343	-0.03%
2018/02/01	0	0.00	2	72.60	72.50	-2	3,531	-0.06%
2018/01/31	0	0.00	2	72.20	71.90	-2	3,586	-0.06%
2018/01/29	4	72.10	2	72.50	72.50	2	3,649	0.05%
2018/01/24	7	75.71	2	75.70	75.80	5	3,639	0.14%
2018/01/23	11	75.62	1	75.20	75.30	10	3,651	0.27%
2018/01/22	2	76.00	2	75.90	75.90	0	3,656	0.00%
2018/01/19	0	0.00	2	74.80	74.90	-2	3,738	-0.05%
2018/01/18	0	0.00	2	73.45	73.20	-2	3,715	-0.05%
2018/01/16	0	0.00	2	72.50	72.50	-2	3,721	-0.05%
2018/01/11	0	0.00	4	71.60	71.30	-4	3,846	-0.10%
2018/01/10	2	71.80	0	0.00	71.00	2	3,946	0.05%
2018/01/09	1	73.30	0	0.00	73.20	1	4,239	0.02%
2018/01/08	4	73.15	2	72.90	72.60	2	4,269	0.05%
2018/01/03	1	73.60	1	74.20	73.80	0	4,397	0.00%
2018/01/02	2	71.30	1	71.80	71.80	1	4,545	0.02%