威剛 (3260)-富邦-羅東券商分點個股進出

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
111.5
漲跌
▲4.0
漲幅
+3.72%
成交量
7,891張
產業
上櫃半導體類股
1083人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威剛 (3260)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/06/12	7	109.71	11	110.91	111.50	-4	13,299	-0.03%
2024/06/11	2	107.25	2	107.75	107.50	0	13,213	0.00%
2024/06/07	14	109.18	17	109.97	109.50	-3	13,154	-0.02%
2024/06/06	6.1	111.82	7	112.57	110.00	-0.9	13,061	-0.01%
2024/06/05	3	111.83	13	112.23	112.00	-10	13,021	-0.08%
2024/06/04	23	113.20	8.3	110.83	110.50	14.7	13,062	0.11%
2024/06/03	7	115.93	21.2	115.75	117.00	-14.2	12,871	-0.11%
2024/05/31	12	113.67	3.4	113.91	114.00	8.6	12,663	0.07%
2024/05/30	21	114.14	4	113.50	113.50	17	12,702	0.13%
2024/05/29	13	115.81	14.3	115.20	115.50	-1.3	12,629	-0.01%
2024/05/28	9	112.22	1.1	111.55	111.50	7.9	12,398	0.06%
2024/05/27	21	113.31	2.4	113.42	113.50	18.6	12,396	0.15%
2024/05/24	1	112.00	5	113.00	113.00	-4	12,464	-0.03%
2024/05/23	8	110.69	3	111.67	110.00	5	12,416	0.04%
2024/05/22	5	112.50	2	112.25	113.00	3	12,483	0.02%
2024/05/21	2.8	111.03	11	111.23	112.00	-8.2	12,427	-0.07%
2024/05/20	2	108.25	3	108.83	108.00	-1	12,395	-0.01%
2024/05/17	18	108.53	10	108.70	108.00	8	12,523	0.06%
2024/05/16	3	109.00	5	109.20	110.00	-2	12,642	-0.02%
2024/05/15	5	109.00	1	110.50	108.50	4	12,583	0.03%
2024/05/14	5	107.60	154	107.98	107.50	-149	12,564	-1.19%	大賣/鉅額交易
2024/05/13	44	111.32	26.4	108.71	107.50	17.6	12,424	0.14%
2024/05/10	10	117.35	13.1	117.73	118.00	-3.1	11,870	-0.03%
2024/05/09	175.1	120.31	28	115.73	113.50	147.1	11,440	1.29%	大買/鉅額交易
2024/05/08	16	117.56	24.7	118.58	120.00	-8.7	10,904	-0.08%
2024/05/07	19.3	114.59	31.4	115.76	114.50	-12.1	10,440	-0.12%
2024/05/06	7.2	108.74	11.3	109.08	109.00	-4.1	9,661	-0.04%
2024/05/03	8	102.56	3	102.17	104.00	5	9,301	0.05%
2024/04/30	1	101.50	1	100.00	100.00	0	9,522	0.00%
2024/04/29	0	0.00	1	100.00	101.00	-1	9,534	-0.01%
2024/04/26	3	99.97	2.5	99.70	99.10	0.5	9,577	0.01%
2024/04/25	2	99.50	4	99.38	98.70	-2	9,568	-0.02%
2024/04/24	6	98.08	10	98.75	99.50	-4	9,605	-0.04%
2024/04/23	6	93.30	0	0.00	94.50	6	9,533	0.06%
2024/04/22	6	93.87	3	93.10	93.10	3	9,519	0.03%
2024/04/19	5.3	98.41	1.1	96.46	96.20	4.2	9,553	0.04%
2024/04/18	13.1	101.46	13	101.73	102.50	0.1	9,358	0.00%
2024/04/17	6.1	104.50	6	104.17	103.50	0.1	9,265	0.00%
2024/04/16	38	105.49	3	105.50	104.00	35	9,086	0.39%
2024/04/15	7	113.99	38.2	111.81	115.50	-31.2	8,768	-0.36%
2024/04/12	15	113.17	19	113.87	113.00	-4	8,612	-0.05%
2024/04/11	14	109.25	8	111.50	108.50	6	8,205	0.07%
2024/04/10	8.1	109.56	47.4	111.41	113.00	-39.3	7,874	-0.50%
2024/04/09	5	102.90	6	102.83	103.00	-1	7,133	-0.01%
2024/04/08	3.1	100.98	5	100.80	101.00	-1.9	7,015	-0.03%
2024/04/03	5	99.36	5.3	99.55	100.00	-0.3	7,454	0.00%
2024/04/02	9	101.20	14	100.93	99.90	-5	7,596	-0.07%
2024/04/01	6	100.83	4.1	100.24	100.50	1.9	7,633	0.02%
2024/03/29	20	99.56	11.3	99.73	98.70	8.7	7,545	0.12%
2024/03/28	2.4	99.91	2	99.50	98.80	0.4	7,521	0.01%
2024/03/27	0	0.00	10.3	97.32	98.80	-10.3	7,648	-0.13%
2024/03/26	17	98.05	12	98.16	96.90	5	7,691	0.07%
2024/03/25	18	98.44	7	98.24	98.30	11	7,665	0.14%
2024/03/22	10	99.87	4	99.60	98.70	6	7,688	0.08%
2024/03/21	8	99.91	11.4	99.82	100.50	-3.4	7,607	-0.04%
2024/03/20	9	97.10	4	97.00	96.00	5	7,517	0.07%
2024/03/19	1	96.90	7	96.84	96.90	-6	7,570	-0.08%
2024/03/18	3	96.10	5	96.66	96.20	-2	7,683	-0.03%
2024/03/15	1	96.20	1	95.60	95.60	0	7,859	0.00%
2024/03/14	1.1	95.03	0	0.00	94.90	1.1	7,976	0.01%
2024/03/13	3.3	97.99	4	96.50	95.70	-0.8	8,232	-0.01%
2024/03/12	1.2	97.03	16	97.02	97.80	-14.8	8,413	-0.18%
2024/03/11	21	96.78	29	96.57	97.20	-8	8,539	-0.09%
2024/03/08	21.1	95.04	7	94.96	94.20	14.1	8,601	0.16%
2024/03/07	3	97.77	7	99.13	96.20	-4	8,690	-0.05%
2024/03/06	4	97.18	6	97.45	97.10	-2	8,643	-0.02%
2024/03/05	17.1	98.26	5.2	98.72	97.40	11.9	8,800	0.13%
2024/03/04	19	100.19	13.1	100.40	99.50	5.9	8,784	0.07%
2024/03/01	9.1	99.55	1	99.20	99.20	8.1	8,773	0.09%
2024/02/29	5	99.58	3.3	99.72	100.00	1.7	8,862	0.02%
2024/02/27	9.3	100.87	17	100.18	98.50	-7.7	8,902	-0.09%
2024/02/26	15	98.39	6	99.60	98.00	9	8,918	0.10%
2024/02/23	8	101.81	3.4	102.35	100.00	4.6	8,893	0.05%
2024/02/22	5.1	100.20	6	99.92	101.00	-0.9	8,812	-0.01%
2024/02/21	3	100.17	6	100.50	100.00	-3	8,855	-0.03%
2024/02/20	13.2	99.30	18	99.84	99.80	-4.8	8,902	-0.05%
2024/02/19	7.3	97.51	15	98.59	99.90	-7.7	8,840	-0.09%
2024/02/16	13	96.45	17	97.06	97.30	-4	8,830	-0.05%
2024/02/15	7	97.06	7.6	97.33	97.40	-0.6	8,904	-0.01%
2024/02/05	3	95.03	1	95.10	95.10	2	9,083	0.02%
2024/02/02	3	96.17	2	96.00	96.00	1	9,175	0.01%
2024/02/01	0	0.00	11	96.20	96.00	-11	9,408	-0.12%
2024/01/31	10	95.39	18	96.03	95.90	-8	9,593	-0.08%
2024/01/30	2	96.30	1	95.70	95.70	1	9,829	0.01%
2024/01/29	5.1	94.55	8	95.96	96.80	-2.9	10,000	-0.03%
2024/01/26	5	95.34	7	95.10	94.50	-2	10,159	-0.02%
2024/01/25	7	96.50	1	95.60	95.60	6	10,400	0.06%
2024/01/24	34.2	99.00	8	97.91	96.60	26.2	10,545	0.25%
2024/01/23	0.9	96.40	7	95.29	96.20	-6.1	10,454	-0.06%
2024/01/22	20	95.08	2	95.35	95.30	18	10,605	0.17%
2024/01/19	2	94.05	3	93.90	94.00	-1	10,764	-0.01%
2024/01/18	9.1	92.57	10	93.28	93.00	-0.9	10,885	-0.01%
2024/01/17	4	94.43	3	96.30	93.70	1	11,043	0.01%
2024/01/16	4	96.73	6	96.82	96.80	-2	11,389	-0.02%
2024/01/15	4	97.00	27	97.87	98.00	-23	11,588	-0.20%
2024/01/12	9.2	95.07	1	94.40	94.40	8.2	11,747	0.07%
2024/01/11	1	96.40	2	96.00	95.60	-1	12,242	-0.01%
2024/01/10	3	95.23	6	96.07	96.20	-3	12,853	-0.02%
2024/01/09	10.5	96.61	4	96.05	95.30	6.5	13,309	0.05%
2024/01/08	10	96.83	5	98.50	98.20	5	13,343	0.04%
2024/01/05	6.4	96.90	1	97.00	97.00	5.4	13,567	0.04%
2024/01/04	3.3	96.84	0	0.00	96.70	3.3	13,662	0.02%
2024/01/03	6.1	98.27	13.2	98.00	98.30	-7.1	13,720	-0.05%
2024/01/02	6	101.58	4	100.50	100.50	2	13,730	0.01%
2023/12/29	15	105.33	6	107.75	103.00	9	13,802	0.07%
2023/12/28	14	103.79	14	105.21	105.50	0	13,716	0.00%
2023/12/27	6.2	102.56	17.2	104.15	104.50	-11	14,145	-0.08%
2023/12/26	3	101.17	3.2	101.66	101.50	-0.2	14,086	0.00%
2023/12/25	5.3	101.07	1	100.00	100.00	4.3	14,196	0.03%
2023/12/22	11	104.27	6	101.43	101.00	5	14,205	0.04%
2023/12/21	3	100.50	4	100.75	100.50	-1	14,047	-0.01%
2023/12/20	1	100.50	2	100.50	99.40	-1	14,006	-0.01%
2023/12/19	2	101.25	5	99.98	100.00	-3	14,001	-0.02%
2023/12/18	3	101.83	5	102.30	102.50	-2	14,002	-0.01%
2023/12/15	9.1	103.60	10.2	105.64	102.00	-1.1	14,102	-0.01%
2023/12/14	8	103.87	23	103.30	103.00	-15	13,983	-0.11%
2023/12/13	2	102.75	5	102.30	102.50	-3	13,988	-0.02%
2023/12/12	13.1	105.77	9	105.22	104.00	4.1	14,226	0.03%
2023/12/11	3	104.67	2.1	105.02	104.50	0.9	14,214	0.01%
2023/12/08	10	102.85	16	103.59	104.00	-6	14,283	-0.04%
2023/12/07	14	102.50	9.1	102.93	100.50	4.9	14,549	0.03%
2023/12/06	6.1	100.03	11	101.12	102.50	-4.9	14,518	-0.03%
2023/12/05	10.2	98.43	4	98.30	98.30	6.2	14,444	0.04%
2023/12/04	16	101.66	8	101.44	101.00	8	14,573	0.05%
2023/12/01	6	99.78	0	0.00	99.60	6	14,420	0.04%
2023/11/30	3	100.83	5.1	100.89	100.00	-2.1	14,419	-0.01%
2023/11/29	6	98.55	4	98.28	98.90	2	14,336	0.01%
2023/11/28	3	95.70	5	96.20	96.70	-2	14,478	-0.01%
2023/11/27	14	94.81	3	95.70	94.10	11	14,801	0.07%
2023/11/24	21.3	96.87	8	97.86	96.30	13.3	14,833	0.09%
2023/11/22	1	98.70	0	0.00	98.20	1	14,586	0.01%
2023/11/21	3	99.30	6	98.88	98.90	-3	14,530	-0.02%
2023/11/20	5	99.28	4	99.00	99.10	1	14,495	0.01%
2023/11/17	13	98.43	3	97.73	97.70	10	14,378	0.07%
2023/11/16	7	100.00	1	102.00	99.80	6	14,182	0.04%
2023/11/15	4	104.88	1	107.00	102.00	3	14,044	0.02%
2023/11/14	12	104.71	8	105.00	105.00	4	13,852	0.03%
2023/11/13	7	104.57	26.2	105.73	105.00	-19.2	13,780	-0.14%
2023/11/10	5	101.70	9.1	102.65	101.50	-4.1	13,533	-0.03%
2023/11/09	12	101.71	5	100.90	101.00	7	13,446	0.05%
2023/11/08	9	103.39	8	103.06	103.00	1	13,263	0.01%
2023/11/07	2	102.00	29.4	104.49	105.00	-27.4	13,107	-0.21%
2023/11/06	6	101.17	4	100.63	101.50	2	12,926	0.02%
2023/11/03	24	99.93	9	100.06	100.50	15	12,866	0.12%
2023/11/02	22	98.73	23	99.41	99.30	-1	12,685	-0.01%
2023/11/01	12	96.86	16	96.83	96.20	-4	12,404	-0.03%
2023/10/31	11	99.14	15	98.45	97.40	-4	12,230	-0.03%
2023/10/30	12	97.34	16	97.68	98.50	-4	12,040	-0.03%
2023/10/27	16	96.28	14.2	94.84	94.10	1.8	11,889	0.02%
2023/10/26	7	98.37	9.2	98.57	97.50	-2.2	11,731	-0.02%
2023/10/25	17.1	99.45	19.1	98.94	99.10	-2.1	11,706	-0.02%
2023/10/24	25.2	102.13	11	102.59	101.50	14.2	11,574	0.12%
2023/10/23	7	105.29	8	105.31	106.00	-1	11,171	-0.01%
2023/10/20	6	103.67	3	104.67	105.00	3	10,962	0.03%
2023/10/19	8	104.38	31.5	104.09	104.00	-23.5	10,690	-0.22%
2023/10/18	46	101.44	33	101.30	101.50	13	10,203	0.13%
2023/10/17	8	98.29	14	100.78	100.00	-6	9,629	-0.06%
2023/10/16	3	96.60	3	96.17	96.10	0	9,184	0.00%
2023/10/13	12.6	96.00	29	96.02	96.70	-16.5	9,084	-0.18%
2023/10/12	8	92.74	11.1	93.78	93.60	-3.1	8,735	-0.04%
2023/10/11	16.5	93.17	38	93.50	92.20	-21.5	8,644	-0.25%
2023/10/06	18	92.91	20.4	93.53	93.00	-2.4	8,530	-0.03%
2023/10/05	18	92.09	14.6	91.62	91.00	3.4	8,348	0.04%
2023/10/04	28.1	93.57	21	92.85	92.50	7.1	8,233	0.09%
2023/10/03	30.6	93.46	32.5	94.05	92.90	-1.9	7,895	-0.02%
2023/10/02	15	87.35	15	87.99	88.40	0	7,471	0.00%
2023/09/28	7.2	84.75	8	84.79	84.50	-0.8	7,488	-0.01%
2023/09/27	3	86.00	3.1	87.08	87.20	0	7,596	0.00%
2023/09/26	4.1	87.29	2	86.70	86.20	2	7,780	0.03%
2023/09/25	5.1	89.20	5.1	88.80	88.70	0	7,815	0.00%
2023/09/22	0.1	87.30	5	88.85	89.30	-5	7,994	-0.06%
2023/09/21	3	87.19	2.1	87.39	87.60	1	8,294	0.01%
2023/09/20	8	89.21	8	88.16	87.20	0	8,502	0.00%
2023/09/18	5	91.76	1	91.50	91.40	4	8,485	0.05%
2023/09/15	10	92.81	32	93.43	93.40	-22	8,464	-0.26%
2023/09/14	8	91.45	13.1	91.17	90.80	-5.1	8,253	-0.06%
2023/09/13	8	90.03	2	90.20	90.70	6	8,356	0.07%
2023/09/12	5	90.66	5	91.00	90.40	0	8,732	0.00%
2023/09/11	7	89.10	9	89.52	88.60	-2	8,394	-0.02%
2023/09/08	11	86.92	0.1	87.00	86.90	11	8,411	0.13%
2023/09/07	1.2	89.73	4	89.40	88.80	-2.8	8,471	-0.03%
2023/09/06	8	87.88	7	86.94	86.80	1	8,412	0.01%
2023/09/05	6	87.07	4	87.25	87.40	2	8,433	0.02%
2023/09/04	6	87.40	4	86.75	86.00	2	8,399	0.02%
2023/09/01	6	88.15	18	88.14	87.90	-12	8,392	-0.14%
2023/08/31	13.1	85.82	25	87.11	86.80	-11.9	8,249	-0.14%
2023/08/30	0	0.00	17	82.73	83.80	-17	7,899	-0.22%
2023/08/28	1.2	75.92	0	0.00	75.90	1.2	8,208	0.01%
2023/08/25	0	0.00	1	78.60	79.20	-1	8,894	-0.01%
2023/08/24	0	0.00	4	81.03	79.50	-4	8,995	-0.04%
2023/08/23	3	77.80	4	78.08	78.50	-1	9,032	-0.01%
2023/08/22	0	0.00	1	78.10	77.60	-1	9,032	-0.01%
2023/08/18	1	78.00	2	77.15	76.00	-1	9,059	-0.01%
2023/08/17	2	73.40	6	77.05	78.00	-4	9,043	-0.04%
2023/08/16	3	74.87	0	0.00	74.80	3	8,996	0.03%
2023/08/15	1	77.00	3	76.90	77.00	-2	9,025	-0.02%
2023/08/14	1	73.50	0	0.00	74.30	1	9,116	0.01%
2023/08/11	4.1	75.81	1	77.00	76.00	3.1	9,085	0.03%
2023/08/10	2	77.00	3	77.50	76.70	-1	9,049	-0.01%
2023/08/09	15.2	80.63	10	81.73	79.50	5.2	8,965	0.06%
2023/08/08	1	78.40	0	0.00	78.70	1	8,826	0.01%
2023/08/07	1	80.80	0	0.00	80.50	1	8,819	0.01%
2023/08/04	1	79.00	0	0.00	79.60	1	8,801	0.01%
2023/08/02	1	80.70	5	80.40	80.00	-4	8,776	-0.05%
2023/08/01	4	84.03	7	83.53	82.60	-3	8,739	-0.03%
2023/07/31	7	84.49	6	83.52	81.90	1	8,707	0.01%
2023/07/28	8	82.56	12	82.55	83.70	-4	8,634	-0.05%
2023/07/27	11	81.36	2	81.80	81.30	9	8,513	0.11%
2023/07/26	1	76.50	2	76.80	76.80	-1	8,403	-0.01%
2023/07/25	0	0.00	5	77.72	78.10	-5	8,410	-0.06%
2023/07/24	0	0.00	11	78.34	78.60	-11	8,446	-0.13%
2023/07/21	5	79.60	1	79.50	79.80	4	8,399	0.05%
2023/07/20	4	81.60	19	81.89	81.00	-15	8,360	-0.18%
2023/07/19	3	83.20	1	82.60	82.50	2	8,289	0.02%
2023/07/18	12.2	82.11	0	0.00	81.90	12.2	8,264	0.15%
2023/07/17	1	84.60	1.1	84.78	84.80	-0.1	8,211	0.00%
2023/07/14	2	84.60	2	85.65	85.70	0	8,239	0.00%
2023/07/13	10	82.66	7	83.91	83.30	3	8,238	0.04%
2023/07/12	1	81.70	1	81.60	81.60	0	8,206	0.00%
2023/07/11	1	82.50	0	0.00	82.20	1	8,166	0.01%
2023/07/10	2	82.15	2	81.85	81.80	0	8,154	0.00%
2023/07/07	12.1	85.87	8	85.79	83.30	4.1	8,179	0.05%
2023/07/06	16.1	87.90	100	88.50	87.40	-83.9	8,163	-1.03%
2023/07/05	6	90.77	0	0.00	90.40	6	8,074	0.07%
2023/07/04	102.2	92.75	15	92.16	92.90	87.2	7,943	1.10%	大買/
2023/07/03	0.2	89.58	14	88.40	89.70	-13.8	7,786	-0.18%
2023/06/30	26.3	88.91	1	89.00	89.00	25.3	7,981	0.32%
2023/06/29	0	0.00	9	91.31	92.30	-9	7,891	-0.11%
2023/06/28	6.2	89.92	9	90.37	88.20	-2.8	7,529	-0.04%
2023/06/27	9	84.81	10	87.29	86.40	-1	7,284	-0.01%
2023/06/26	3	87.47	0	0.00	86.90	3	7,213	0.04%
2023/06/21	0	0.00	2	90.50	90.60	-2	7,206	-0.03%
2023/06/20	5	91.16	0	0.00	90.40	5	7,312	0.07%
2023/06/19	4	92.43	12	93.97	92.50	-8	7,249	-0.11%
2023/06/16	3	92.40	7	92.51	92.10	-4	6,985	-0.06%
2023/06/15	7	88.74	1	89.90	87.80	6	6,376	0.09%
2023/06/14	1	89.20	70	88.14	89.40	-69	6,180	-1.12%
2023/06/13	1	86.00	1.1	87.83	86.00	-0.1	5,947	0.00%
2023/06/12	1	85.50	1	85.50	85.50	0	5,805	0.00%
2023/06/09	60	84.83	0	0.00	84.00	60	5,614	1.07%
2023/06/08	1	83.50	1	83.60	84.30	0	5,533	0.00%
2023/06/07	2	84.65	33	84.49	84.00	-31	5,479	-0.57%
2023/06/06	18	82.68	0	0.00	81.80	18	5,393	0.33%
2023/06/05	14	84.71	0	85.00	84.20	14	5,280	0.26%
2023/06/02	4.1	85.99	7	85.61	85.60	-2.9	5,212	-0.06%
2023/06/01	18	86.27	5	86.74	85.60	13	5,141	0.25%
2023/05/31	7	87.03	34	88.26	89.30	-27	4,817	-0.56%
2023/05/30	12	81.72	21	81.04	81.20	-9	4,092	-0.22%
2023/05/29	0	0.00	23	79.18	79.90	-23	3,973	-0.58%
2023/05/25	0	0.00	1	77.00	76.70	-1	3,864	-0.03%
2023/05/24	1	76.50	0	0.00	76.70	1	3,852	0.03%
2023/05/22	1	76.90	0	0.00	76.60	1	3,848	0.03%
2023/05/19	20	77.54	2	78.60	76.50	18	3,848	0.47%
2023/05/18	2	77.50	3	76.57	77.40	-1	3,838	-0.03%
2023/05/11	0	0.00	1	70.60	70.60	-1	3,793	-0.03%
2023/05/09	12	73.45	0	0.00	73.50	12	3,787	0.32%
2023/05/08	1	73.00	0	0.00	73.50	1	3,799	0.03%
2023/05/04	5	74.50	5	75.00	74.70	0	3,827	0.00%
2023/05/02	1	75.40	2	75.65	75.80	-1	3,839	-0.03%
2023/04/28	1	75.00	0	0.00	75.00	1	3,886	0.03%
2023/04/27	3	73.47	1	74.90	75.00	2	3,819	0.05%
2023/04/25	1	72.70	3	71.30	71.00	-2	3,748	-0.05%
2023/04/24	0	0.00	2	73.85	73.60	-2	3,730	-0.05%
2023/04/21	5	73.56	0	0.00	72.70	5	3,741	0.13%
2023/04/20	4.3	73.42	1	73.70	73.10	3.3	3,726	0.09%
2023/04/19	2	74.30	0	0.00	74.30	2	3,705	0.05%
2023/04/18	0	0.00	3	77.70	76.20	-3	3,633	-0.08%
2023/04/17	2	77.75	0	0.00	78.30	2	3,583	0.06%
2023/04/13	0	0.00	2	79.50	79.60	-2	3,497	-0.06%
2023/04/12	3	82.50	9	82.18	82.40	-6	3,424	-0.18%
2023/04/11	1	81.70	3	82.20	81.30	-2	3,310	-0.06%
2023/04/10	3	78.13	1	79.30	78.10	2	3,139	0.06%
2023/04/07	5	81.16	4	80.35	80.00	1	3,077	0.03%
2023/04/06	0	0.00	3	79.40	79.60	-3	2,938	-0.10%
2023/03/31	5	80.42	21	80.60	79.50	-16	2,864	-0.56%
2023/03/30	4	76.90	3	77.10	76.00	1	2,577	0.04%
2023/03/29	0	0.00	1	74.30	74.00	-1	2,441	-0.04%
2023/03/28	3	74.63	0	0.00	73.70	3	2,425	0.12%
2023/03/27	0	0.00	2	76.60	75.80	-2	2,377	-0.08%
2023/03/24	4	78.70	3	78.47	78.50	1	2,305	0.04%
2023/03/23	2	77.00	20	76.40	76.80	-18	2,166	-0.83%
2023/03/22	3	70.70	5	72.64	73.30	-2	1,978	-0.10%
2023/03/20	0	68.50	0	0.00	68.60	0	1,833	0.00%
2023/03/17	0	68.10	0	0.00	68.40	0	1,828	0.00%
2023/03/16	0	66.70	0	0.00	66.70	0	1,806	0.00%
2023/03/13	0	69.77	2	68.60	69.90	-2	1,818	-0.11%
2023/03/10	1	71.00	0	0.00	70.20	1	1,805	0.06%
2023/03/08	0	70.50	1	71.00	71.00	-1	1,771	-0.06%
2023/03/07	0	70.40	2	70.20	70.40	-2	1,759	-0.11%
2023/03/03	2	69.30	0	0.00	69.30	2	1,686	0.12%
2023/03/02	2	67.90	0	0.00	67.90	2	1,644	0.12%
2023/02/24	1	67.20	1	66.20	66.30	0	1,620	0.00%
2023/02/23	1	67.40	1	68.50	67.40	0	1,635	0.00%
2023/02/22	0	0.00	1	67.50	67.10	-1	1,680	-0.06%
2023/02/16	0	0.00	6	67.70	69.60	-6	1,926	-0.31%
2023/02/15	3	67.77	2	68.60	67.80	1	1,904	0.05%
2023/02/14	4	67.83	6.1	67.89	68.20	-2.1	1,842	-0.11%
2023/02/10	0	0.00	3	66.00	65.60	-3	1,770	-0.17%
2023/02/08	2	66.30	0	0.00	66.30	2	1,759	0.11%
2023/02/07	0	0.00	2	65.80	66.10	-2	1,750	-0.11%
2023/02/06	0	0.00	2	66.90	65.10	-2	1,742	-0.11%
2023/02/02	1	65.30	5	66.20	66.70	-4	1,712	-0.23%
2023/02/01	0	0.00	10	66.20	65.00	-10	1,717	-0.58%
2023/01/31	0	0.00	1	65.00	65.50	-1	1,693	-0.06%
2023/01/30	6	65.10	4	64.58	65.40	2	1,680	0.12%
2023/01/17	0	0.00	1	62.50	62.20	-1	1,610	-0.06%
2023/01/13	0	0.00	2	61.80	61.90	-2	1,616	-0.12%
2023/01/10	0	0.00	1	63.00	62.70	-1	1,693	-0.06%
2023/01/05	0	0.00	1	60.40	60.30	-1	1,698	-0.06%
2023/01/04	1	58.20	1	57.90	58.70	0	1,698	0.00%
2023/01/03	0	0.00	5	56.70	57.80	-5	1,719	-0.29%
2022/12/30	2	57.35	0	0.00	57.00	2	1,766	0.11%
2022/12/28	0	0.00	5	56.42	56.20	-5	1,781	-0.28%
2022/12/22	5	58.02	0	0.00	57.70	5	1,800	0.28%
2022/12/20	0	0.00	4	58.50	58.20	-4	1,800	-0.22%
2022/12/19	2	59.05	0	0.00	59.20	2	1,817	0.11%
2022/12/14	2	60.70	0	0.00	60.30	2	1,816	0.11%
2022/12/13	0	0.00	5	60.30	60.10	-5	1,808	-0.28%
2022/12/08	2	59.20	0	0.00	59.00	2	1,855	0.11%
2022/12/07	1	59.70	0	0.00	59.00	1	1,858	0.05%
2022/12/06	3	61.70	0	0.00	61.00	3	1,833	0.16%
2022/12/05	4	63.70	1	63.80	63.70	3	1,806	0.17%
2022/12/02	1	62.60	5	62.78	62.90	-4	1,793	-0.22%
2022/12/01	4	62.03	1	63.10	62.00	3	1,789	0.17%
2022/11/30	6	61.70	0	0.00	61.70	6	1,787	0.34%
2022/11/28	1	61.50	0	0.00	61.80	1	1,775	0.06%
2022/11/25	3	63.47	0	0.00	62.50	3	1,766	0.17%
2022/11/23	3	62.63	1	62.90	62.50	2	1,744	0.11%
2022/11/22	1	62.50	0	0.00	62.40	1	1,746	0.06%
2022/11/21	2	63.95	0	0.00	63.20	2	1,742	0.11%
2022/11/18	7	64.37	1	64.00	64.30	6	1,716	0.35%
2022/11/17	2	65.00	7	64.51	64.40	-5	1,650	-0.30%
2022/11/16	2	61.50	10	62.63	63.30	-8	1,535	-0.52%
2022/11/15	1	60.30	0	0.00	60.40	1	1,402	0.07%
2022/11/11	8	57.86	5	58.14	58.10	3	1,348	0.22%
2022/11/10	0	56.00	3	56.30	56.10	-3	1,321	-0.23%
2022/11/09	1	56.60	0	0.00	56.40	1	1,334	0.07%
2022/11/08	1	56.50	2	56.95	55.90	-1	1,341	-0.07%
2022/11/07	0	0.00	2	56.90	56.60	-2	1,359	-0.15%
2022/11/02	0	55.00	0	0.00	54.80	0	1,365	0.00%
2022/11/01	0	0.00	1	54.30	54.10	-1	1,363	-0.07%
2022/10/31	1	53.40	2	54.10	53.90	-1	1,375	-0.07%
2022/10/28	3	52.97	0	0.00	52.80	3	1,370	0.22%
2022/10/21	1	57.70	1	57.40	57.50	0	1,320	0.00%
2022/10/18	0	0.00	4	59.63	59.60	-4	1,267	-0.32%
2022/10/14	1	57.00	0	0.00	56.50	1	1,257	0.08%
2022/10/13	0	0.00	2	56.40	54.50	-2	1,303	-0.15%
2022/10/12	0	0.00	1	55.90	56.80	-1	1,290	-0.08%
2022/10/11	2	55.00	0	0.00	55.50	2	1,268	0.16%
2022/10/07	0	0.00	2	55.85	56.50	-2	1,265	-0.16%
2022/10/06	0	0.00	2	53.60	53.50	-2	1,231	-0.16%
2022/10/05	1	55.00	0	0.00	53.30	1	1,241	0.08%
2022/09/28	1	51.30	0	0.00	50.70	1	1,274	0.08%
2022/09/26	2	54.50	0	0.00	54.00	2	1,272	0.16%
2022/09/23	0	0.00	1	57.50	57.30	-1	1,289	-0.08%
2022/09/21	1	58.70	0	0.00	58.80	1	1,301	0.08%
2022/09/16	1	61.60	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	7	62.00	61.60	-7	1,346	-0.52%
2022/09/13	0.1	61.00	0	0.00	60.50	0.1	1,380	0.01%
2022/09/12	0	0.00	2	59.85	60.00	-2	1,423	-0.14%
2022/09/08	1	58.80	1	58.60	59.10	0	1,449	0.00%
2022/09/07	2	56.80	0	0.00	57.30	2	1,466	0.14%
2022/09/06	2	58.15	5	58.94	58.00	-3	1,536	-0.20%
2022/08/31	5	61.20	1	61.00	61.10	4	1,543	0.26%
2022/08/30	2	59.75	0	0.00	59.80	2	1,554	0.13%
2022/08/26	0	0.00	1	61.80	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	8.1	60.97	61.10	-8.1	1,568	-0.52%
2022/08/24	3	60.30	1	60.50	60.30	2	1,585	0.13%
2022/08/23	3	60.30	0	0.00	60.30	3	1,651	0.18%
2022/08/22	0	0.00	2	61.00	60.80	-2	1,673	-0.12%
2022/08/17	0	0.00	3	59.73	59.30	-3	1,656	-0.18%
2022/08/16	0	0.00	1	60.00	60.10	-1	1,654	-0.06%
2022/08/15	0	0.00	1	60.00	60.00	-1	1,648	-0.06%
2022/08/12	2	59.10	0	0.00	59.20	2	1,639	0.12%
2022/08/11	0	0.00	8	57.95	58.50	-8	1,629	-0.49%
2022/08/09	2	57.70	0	0.00	57.50	2	1,645	0.12%
2022/08/02	1	57.10	0	0.00	56.90	1	1,664	0.06%
2022/08/01	0	0.00	2	57.90	57.90	-2	1,672	-0.12%
2022/07/28	1	57.70	0	0.00	57.70	1	1,678	0.06%
2022/07/27	1	58.30	0	0.00	58.30	1	1,679	0.06%
2022/07/26	1	58.10	4	58.30	58.00	-3	1,680	-0.18%
2022/07/25	0	0.00	1	59.20	58.90	-1	1,681	-0.06%
2022/07/22	7	59.89	2	59.70	59.70	5	1,681	0.30%
2022/07/21	6	58.33	2	58.80	59.10	4	1,696	0.24%
2022/07/20	1	63.40	4	63.00	62.80	-3	1,656	-0.18%
2022/07/19	0	0.00	1	62.20	62.20	-1	1,621	-0.06%
2022/07/18	0	0.00	1	62.40	62.00	-1	1,627	-0.06%
2022/07/15	3	61.17	2	61.40	61.40	1	1,641	0.06%
2022/07/14	0	0.00	2	60.20	60.30	-2	1,649	-0.12%
2022/07/08	2	59.70	1	59.80	59.90	1	1,757	0.06%
2022/07/07	1	57.40	0	0.00	58.40	1	1,770	0.06%
2022/07/05	0	0.00	1	57.10	57.60	-1	1,877	-0.05%
2022/07/01	8	57.80	0	0.00	56.80	8	1,900	0.42%
2022/06/30	7	60.19	0	0.00	60.10	7	1,886	0.37%
2022/06/29	1	62.00	6	62.37	62.00	-5	1,894	-0.26%
2022/06/28	1	63.90	1	62.70	62.90	0	1,893	0.00%
2022/06/24	0	0.00	3	61.40	60.60	-3	1,908	-0.16%
2022/06/23	1	60.30	0	0.00	60.00	1	1,937	0.05%
2022/06/22	5	61.12	11	62.70	60.50	-6	1,992	-0.30%
2022/06/21	14	63.94	0	0.00	64.00	14	2,001	0.70%
2022/06/20	4	65.93	1	66.00	63.60	3	2,022	0.15%
2022/06/17	2	68.50	0	0.00	68.40	2	1,993	0.10%
2022/06/16	2	70.70	1	70.20	69.70	1	1,997	0.05%
2022/06/15	3	72.37	2	71.75	71.60	1	2,020	0.05%
2022/06/14	1	69.90	0	0.00	70.80	1	2,031	0.05%
2022/06/10	0	0.00	6	71.88	72.10	-6	2,236	-0.27%
2022/06/09	1.5	73.53	0	0.00	72.60	1.5	2,283	0.07%
2022/06/08	4	73.28	2	73.90	72.60	2	2,304	0.09%
2022/06/07	1	73.50	3	73.60	73.50	-2	2,342	-0.09%
2022/06/01	0	0.00	1	76.00	75.90	-1	2,666	-0.04%
2022/05/31	2	75.30	9	74.62	75.90	-7	2,807	-0.25%
2022/05/30	6	73.10	8	73.54	73.70	-2	3,111	-0.06%
2022/05/26	4	72.45	0	0.00	71.60	4	3,333	0.12%
2022/05/20	1	72.50	0	0.00	72.30	1	4,774	0.02%
2022/05/18	1	73.20	1	73.10	73.20	0	6,231	0.00%
2022/05/17	0	0.00	7	71.81	72.10	-7	6,665	-0.11%
2022/05/13	10	69.40	0	0.00	70.40	10	6,822	0.15%
2022/05/12	6	69.10	0	0.00	69.10	6	6,859	0.09%
2022/05/11	5	70.50	0	0.00	70.70	5	6,929	0.07%
2022/05/09	1	71.10	0	0.00	69.90	1	7,122	0.01%
2022/05/06	3	71.43	0	0.00	72.50	3	7,127	0.04%
2022/05/04	0	0.00	1	71.60	71.90	-1	7,148	-0.01%
2022/05/03	0	0.00	2	71.67	71.90	-2	7,163	-0.03%
2022/04/27	1	68.80	8	69.23	70.00	-7	7,222	-0.10%
2022/04/26	3	71.70	1	72.40	71.90	2	7,202	0.03%
2022/04/25	5	71.84	1	71.80	71.70	4	7,203	0.06%
2022/04/22	2	74.60	0	0.00	74.40	2	7,188	0.03%
2022/04/21	2	74.75	2	75.00	75.30	0	7,216	0.00%
2022/04/20	1	74.00	1	73.40	73.60	0	7,218	0.00%
2022/04/19	2	72.30	0.1	74.60	72.00	1.9	7,198	0.03%
2022/04/18	0	0.00	2	71.70	71.80	-2	7,199	-0.03%
2022/04/14	4	75.40	1	75.20	74.50	3	7,228	0.04%
2022/04/13	1	77.40	0	0.00	77.20	1	7,182	0.01%
2022/04/12	3	77.27	4	76.85	76.80	-1	7,205	-0.01%
2022/04/11	5	81.12	5	79.20	79.20	0	7,203	0.00%
2022/04/08	1	84.50	0	0.00	84.50	1	7,163	0.01%
2022/04/07	4	86.65	0	0.00	84.50	4	7,427	0.05%
2022/04/06	0	0.00	0.5	85.00	87.10	-0.5	7,467	-0.01%
2022/03/31	1	84.50	1	84.40	84.50	0	7,511	0.00%
2022/03/30	5	84.04	0	0.00	84.60	5	7,549	0.07%
2022/03/28	0.1	82.70	0	0.00	84.60	0.1	7,748	0.00%
2022/03/25	6.3	84.70	0	0.00	84.60	6.3	7,780	0.08%
2022/03/24	3.1	86.27	0	0.00	86.20	3.1	7,731	0.04%
2022/03/23	2	88.65	0.7	88.70	88.10	1.3	7,743	0.02%
2022/03/22	0	0.00	5	87.50	88.00	-5	7,775	-0.06%
2022/03/21	3	87.80	1	88.00	87.80	2	7,790	0.03%
2022/03/18	5	86.82	2	87.20	87.70	3	7,832	0.04%
2022/03/17	22	86.85	23	87.55	88.00	-1	7,914	-0.01%
2022/03/16	3	84.30	1	84.70	84.10	2	7,882	0.03%
2022/03/15	14.5	85.59	1	87.10	85.10	13.5	7,841	0.17%
2022/03/14	0	0.00	6	88.97	88.70	-6	7,888	-0.08%
2022/03/11	4	89.70	2	89.50	89.40	2	7,995	0.03%
2022/03/10	2	90.85	4	91.00	90.90	-2	8,219	-0.02%
2022/03/09	5	89.80	4	88.90	88.90	1	8,380	0.01%
2022/03/08	3	90.70	4	89.63	88.60	-1	8,716	-0.01%
2022/03/07	2.2	90.89	10	90.30	90.50	-7.8	8,633	-0.09%
2022/03/04	12.7	97.61	12.3	96.21	94.80	0.5	8,523	0.01%
2022/03/03	19	99.03	15	98.09	97.60	4	8,465	0.05%
2022/03/02	8.1	95.84	7.1	96.78	97.40	1	8,222	0.01%
2022/03/01	2	96.30	1.1	96.43	95.90	1	8,276	0.01%
2022/02/25	2	94.95	2.4	94.75	92.90	-0.4	8,347	0.00%
2022/02/24	35.4	94.71	5	94.26	92.30	30.4	9,000	0.34%
2022/02/23	25.1	96.95	25	97.57	99.50	0.1	9,172	0.00%
2022/02/22	58.1	97.02	56	97.40	96.40	2.1	9,004	0.02%
2022/02/21	48.1	100.02	44.1	99.39	96.50	4	8,632	0.05%
2022/02/18	30.1	95.37	45.4	95.72	99.00	-15.4	8,050	-0.19%
2022/02/17	16	92.96	69.1	92.99	91.30	-53.1	7,466	-0.71%
2022/02/16	3	91.43	13	91.39	91.10	-10	7,066	-0.14%
2022/02/15	0	0.00	8	89.45	88.60	-8	6,951	-0.12%
2022/02/14	0.1	88.00	1	88.40	89.60	-0.9	6,975	-0.01%
2022/02/11	5	90.50	4	90.30	90.40	1	7,188	0.01%
2022/02/10	4	90.80	4.4	90.37	91.10	-0.4	7,243	0.00%
2022/02/08	1	87.30	1	86.20	86.30	0	7,156	0.00%
2022/01/26	4	83.50	2	83.15	83.60	2	7,368	0.03%
2022/01/25	0	0.00	9	82.40	83.10	-9	7,448	-0.12%
2022/01/24	0.1	81.70	50	80.00	82.30	-49.9	7,472	-0.67%
2022/01/21	0.3	83.70	0	0.00	82.50	0.3	7,481	0.00%
2022/01/20	1	84.60	10	84.70	84.60	-9	7,515	-0.12%
2022/01/18	2	86.10	0	0.00	86.30	2	7,611	0.03%
2022/01/14	4	85.40	10	85.30	85.20	-6	7,699	-0.08%
2022/01/13	10	88.70	9	88.06	87.50	1	7,735	0.01%
2022/01/11	4	87.03	6	87.27	87.20	-2	7,782	-0.03%
2022/01/10	7	87.06	3	87.63	87.30	4	7,779	0.05%
2022/01/07	0	0.00	1	87.20	87.30	-1	7,777	-0.01%
2022/01/06	0	0.00	1	89.40	88.60	-1	7,784	-0.01%
2022/01/05	6	88.97	3	88.97	88.80	3	7,829	0.04%
2022/01/04	1	90.50	2	90.25	90.00	-1	7,859	-0.01%
2022/01/03	4	90.75	0	0.00	90.70	4	7,850	0.05%
2021/12/30	68	94.11	2	93.75	92.30	66	7,850	0.84%
2021/12/29	2	92.20	8	91.93	92.20	-6	7,623	-0.08%
2021/12/28	3	91.10	0	0.00	90.80	3	7,647	0.04%
2021/12/27	2	91.15	6	91.65	91.40	-4	7,735	-0.05%
2021/12/24	3	90.80	9	92.17	90.50	-6	7,746	-0.08%
2021/12/23	4	90.68	4	91.10	91.20	0	7,729	0.00%
2021/12/22	3	91.53	4	91.75	90.80	-1	7,722	-0.01%
2021/12/21	4	90.70	5	90.12	89.90	-1	7,577	-0.01%
2021/12/20	5	89.40	2	89.50	89.10	3	7,536	0.04%
2021/12/17	13	88.87	10	89.29	88.70	3	7,532	0.04%
2021/12/16	1	91.10	4	90.75	90.60	-3	7,493	-0.04%
2021/12/15	0	0.00	4	91.10	91.50	-4	7,462	-0.05%
2021/12/14	5	90.48	2	90.70	89.90	3	7,493	0.04%
2021/12/13	10	93.19	3	91.73	92.50	7	7,481	0.09%
2021/12/10	4	89.88	6	90.17	89.70	-2	7,416	-0.03%
2021/12/09	5	91.68	5	90.96	90.20	0	7,403	0.00%
2021/12/08	11	94.11	13	93.56	92.80	-2	7,361	-0.03%
2021/12/07	7	93.83	1	92.80	92.80	6	7,303	0.08%
2021/12/06	16	94.44	17	93.55	92.20	-1	7,190	-0.01%
2021/12/03	5	91.50	15.1	91.89	93.00	-10.1	7,046	-0.14%
2021/12/02	25	91.22	47	91.41	89.40	-22	6,963	-0.32%
2021/12/01	1	86.00	1	85.20	86.70	0	6,686	0.00%
2021/11/30	31	86.69	4	86.18	86.10	27	6,719	0.40%
2021/11/29	3	84.10	3	85.07	84.80	0	6,857	0.00%
2021/11/26	18	87.26	4.1	87.07	86.10	13.9	6,968	0.20%
2021/11/25	24	90.63	3	90.67	88.90	21	6,921	0.30%
2021/11/24	7.5	92.03	3.5	92.87	92.90	4	6,804	0.06%
2021/11/23	45.1	94.94	31.1	94.34	91.80	14.1	6,712	0.21%
2021/11/22	12	91.51	84.1	91.68	94.00	-72.1	5,995	-1.20%
2021/11/19	53	86.39	44	87.22	85.50	9	5,554	0.16%
2021/11/18	6	87.62	7	87.90	88.50	-1	5,632	-0.02%
2021/11/17	6	84.92	35	85.79	86.80	-29	5,574	-0.52%
2021/11/16	39	84.25	27	84.93	84.10	12	5,597	0.21%
2021/11/15	2	81.00	1	81.50	82.00	1	5,590	0.02%
2021/11/12	2	80.70	0	0.00	80.70	2	5,813	0.03%
2021/11/11	4	80.58	14	80.79	80.70	-10	6,027	-0.17%
2021/11/10	20	80.31	13	81.08	81.30	7	6,310	0.11%
2021/11/09	38	86.37	5	86.44	86.10	33	6,547	0.50%
2021/11/08	1	85.20	1	85.60	85.20	0	6,623	0.00%
2021/11/05	7	83.84	0	0.00	83.80	7	6,975	0.10%
2021/11/04	41	86.79	22	85.44	85.40	19	7,119	0.27%
2021/11/03	20	85.03	16	85.63	86.80	4	7,183	0.06%
2021/11/02	4	82.90	3	84.07	81.90	1	7,209	0.01%
2021/11/01	3	84.00	1	84.10	83.80	2	7,864	0.03%
2021/10/29	1	83.30	5	83.10	83.00	-4	8,009	-0.05%
2021/10/28	0	0.00	4	83.20	83.80	-4	8,052	-0.05%
2021/10/27	3	82.73	4	82.13	82.70	-1	8,166	-0.01%
2021/10/26	3	81.90	4	82.65	80.80	-1	8,183	-0.01%
2021/10/25	4	81.78	1	81.00	82.10	3	8,216	0.04%
2021/10/22	4	81.23	1	81.50	81.60	3	8,440	0.04%
2021/10/21	5	81.04	3	81.73	79.60	2	8,607	0.02%
2021/10/20	2	79.35	1	79.50	79.70	1	8,725	0.01%
2021/10/19	0	0.00	1	79.20	78.90	-1	9,011	-0.01%
2021/10/18	3	76.70	0	0.00	77.50	3	9,426	0.03%
2021/10/15	3	77.30	2	77.55	77.30	1	9,732	0.01%
2021/10/14	0	0.00	1	76.70	76.30	-1	9,923	-0.01%
2021/10/13	12	75.17	5	75.80	74.80	7	10,017	0.07%
2021/10/12	3	79.07	2	80.35	78.20	1	10,175	0.01%
2021/10/08	0	0.00	4	79.13	79.20	-4	10,281	-0.04%
2021/10/06	5	79.20	0	0.00	77.10	5	10,983	0.05%
2021/10/05	0	0.00	5	73.20	78.20	-5	11,295	-0.04%
2021/10/04	0	0.00	4	76.03	74.20	-4	11,500	-0.03%
2021/10/01	6	79.38	1	77.70	77.70	5	11,719	0.04%
2021/09/30	0	0.00	1	81.40	81.40	-1	12,476	-0.01%
2021/09/29	4	80.50	1	80.10	80.10	3	13,629	0.02%
2021/09/28	6	82.85	0	0.00	82.80	6	13,816	0.04%
2021/09/27	1	82.90	2	84.20	83.90	-1	14,240	-0.01%
2021/09/24	2	83.60	2	83.20	83.10	0	14,706	0.00%
2021/09/23	3	82.83	1	83.20	83.20	2	15,148	0.01%
2021/09/17	1	84.70	2	83.75	84.60	-1	17,122	-0.01%
2021/09/16	1	82.40	0	0.00	82.00	1	17,581	0.01%
2021/09/15	3.1	83.84	0	0.00	83.60	3.1	17,732	0.02%
2021/09/14	5	86.00	5	85.10	85.10	0	18,149	0.00%
2021/09/13	4	86.53	1	86.00	85.70	3	18,268	0.02%
2021/09/10	3	85.83	6	86.30	87.30	-3	18,417	-0.02%
2021/09/09	4	85.28	8	84.55	85.40	-4	18,454	-0.02%
2021/09/08	17	84.92	20	84.43	84.00	-3	18,513	-0.02%
2021/09/07	12.1	84.52	3	84.20	83.90	9.1	18,598	0.05%
2021/09/06	9	88.30	8	86.51	85.90	1	18,756	0.01%
2021/09/03	5	89.68	3	88.90	88.90	2	18,862	0.01%
2021/09/02	7	91.30	3	91.10	89.30	4	18,925	0.02%
2021/09/01	10	89.80	12	90.18	91.70	-2	18,883	-0.01%
2021/08/31	7	87.76	6	88.12	87.80	1	18,824	0.01%
2021/08/30	4	88.35	1.2	87.67	87.60	2.8	18,995	0.01%
2021/08/27	8.2	88.21	2	88.20	88.30	6.2	19,293	0.03%
2021/08/26	17	89.49	18	89.25	88.30	-1	19,414	-0.01%
2021/08/25	9	89.03	13	88.73	89.20	-4	19,628	-0.02%
2021/08/24	22	88.68	14	90.11	88.00	8	20,161	0.04%
2021/08/23	5	90.50	1	91.40	91.30	4	20,234	0.02%
2021/08/20	2	88.75	3	89.77	88.40	-1	20,512	0.00%
2021/08/19	8	90.45	4	91.10	89.10	4	20,767	0.02%
2021/08/18	16	91.57	15	90.63	93.90	1	21,357	0.00%
2021/08/17	31	89.27	14	88.18	87.50	17	21,851	0.08%
2021/08/16	21	89.93	26	90.22	90.00	-5	22,124	-0.02%
2021/08/13	14	90.32	27	89.82	88.70	-13	22,087	-0.06%
2021/08/12	10	98.11	5	98.14	97.40	5	21,933	0.02%
2021/08/11	14	100.84	8	99.28	99.40	6	22,359	0.03%
2021/08/10	1	107.00	6	107.92	106.00	-5	22,218	-0.02%
2021/08/09	8	113.75	13	116.62	110.50	-5	22,524	-0.02%
2021/08/06	20.2	118.93	16	118.03	117.50	4.2	22,912	0.02%
2021/08/05	29	123.45	42.2	123.03	119.00	-13.2	23,304	-0.06%
2021/08/04	2	118.75	9	117.94	119.00	-7	23,153	-0.03%
2021/08/03	1	114.00	2	114.25	115.00	-1	23,457	0.00%
2021/08/02	9	114.33	17	113.56	115.50	-8	24,052	-0.03%
2021/07/30	5	110.90	5	112.00	109.00	0	24,523	0.00%
2021/07/29	5	110.10	11	110.09	111.50	-6	25,113	-0.02%
2021/07/28	19	108.37	3	110.17	108.00	16	25,710	0.06%
2021/07/27	8	118.31	6	120.50	115.00	2	26,625	0.01%
2021/07/26	4	119.38	37	119.97	121.00	-33	27,900	-0.12%
2021/07/23	54	118.20	31	118.68	117.00	23	28,578	0.08%
2021/07/22	18	117.11	41	117.49	120.00	-23	28,908	-0.08%
2021/07/21	23	114.52	16	116.81	111.50	7	29,083	0.02%
2021/07/20	21.5	118.43	27	117.39	115.50	-5.5	29,793	-0.02%
2021/07/19	18	118.00	7	118.36	118.00	11	30,267	0.04%
2021/07/16	15	121.73	15	121.40	120.00	0	31,287	0.00%
2021/07/15	16	118.66	8	119.25	119.50	8	32,162	0.02%
2021/07/14	38	120.63	16	120.66	118.50	22	32,502	0.07%
2021/07/13	34	121.07	21	124.12	118.00	13	32,438	0.04%
2021/07/12	31	124.60	17	123.26	122.00	14	32,200	0.04%
2021/07/09	29.1	123.43	18	123.58	123.00	11.1	31,895	0.03%
2021/07/08	28	125.93	37	125.84	126.00	-9	31,793	-0.03%
2021/07/07	66	127.27	54	127.60	125.50	12	31,619	0.04%
2021/07/06	78	124.56	61.1	125.55	124.50	16.9	30,890	0.05%
2021/07/05	12	123.00	11.1	123.00	123.00	0.9	29,864	0.00%
2021/07/02	30	108.50	32.2	109.93	112.00	-2.2	29,796	-0.01%
2021/07/01	35	110.81	51	108.75	106.50	-16	29,695	-0.05%
2021/06/30	36.2	109.13	40	108.24	111.50	-3.8	29,394	-0.01%
2021/06/29	99.1	111.71	93.3	111.94	109.50	5.8	29,078	0.02%
2021/06/28	39.1	107.73	48.8	108.49	110.50	-9.7	28,318	-0.03%
2021/06/25	23	101.11	33	101.78	101.00	-10	27,372	-0.04%
2021/06/24	19	98.76	9	98.96	98.60	10	27,047	0.04%
2021/06/23	54	98.76	73	99.37	100.50	-19	26,874	-0.07%
2021/06/22	24	95.36	14	96.95	94.00	10	26,459	0.04%
2021/06/21	28	97.20	13	96.95	96.30	15	26,334	0.06%
2021/06/18	11	100.59	6	100.83	100.00	5	26,205	0.02%
2021/06/17	1	101.00	11.2	100.46	101.50	-10.2	26,145	-0.04%
2021/06/16	22.1	100.20	12	99.85	99.00	10.1	26,121	0.04%
2021/06/15	9	100.54	24	101.27	102.00	-15	26,036	-0.06%
2021/06/11	13	98.26	4	98.00	97.70	9	25,849	0.03%
2021/06/10	6.1	100.41	11	100.30	99.50	-4.9	25,768	-0.02%
2021/06/09	16	99.92	16	99.78	100.00	0	25,680	0.00%
2021/06/08	12	99.58	3	99.40	99.60	9	25,628	0.04%
2021/06/07	23	99.77	15	99.95	99.60	8	25,567	0.03%
2021/06/04	30	103.60	26	103.75	102.00	4	25,445	0.02%
2021/06/03	15	101.01	18	101.36	101.50	-3	25,198	-0.01%
2021/06/02	37	101.71	28	102.16	100.50	9	25,134	0.04%
2021/06/01	53	107.18	64	106.36	105.00	-11	24,904	-0.04%
2021/05/31	15	101.47	9	101.10	102.50	6	24,371	0.02%
2021/05/28	17	102.88	24.2	102.52	101.00	-7.2	24,291	-0.03%
2021/05/27	35.2	99.57	52	99.96	98.80	-16.8	24,169	-0.07%
2021/05/26	111	101.60	78	98.81	98.20	33	23,954	0.14%	大買/
2021/05/25	36	97.10	50	97.45	102.00	-14	23,566	-0.06%
2021/05/24	59	90.42	58	90.15	93.00	1	23,702	0.00%
2021/05/21	16	88.37	24	87.51	87.50	-8	23,717	-0.03%
2021/05/20	34	86.61	15	86.16	85.50	19	23,725	0.08%
2021/05/19	28	88.09	50	88.45	89.60	-22	23,864	-0.09%
2021/05/18	11	84.25	57	83.40	85.30	-46	23,558	-0.20%
2021/05/17	70	80.05	11	80.02	77.60	59	23,441	0.25%
2021/05/14	30	87.18	32	88.09	86.00	-2	22,999	-0.01%
2021/05/13	45	83.67	11	85.44	84.10	34	22,681	0.15%
2021/05/12	23	90.07	41	89.76	86.50	-18	22,141	-0.08%
2021/05/11	30.2	98.28	11	97.01	95.90	19.2	21,576	0.09%
2021/05/10	61	109.28	29	107.84	106.50	32	21,130	0.15%
2021/05/07	12	109.08	53	107.57	111.50	-41	20,493	-0.20%
2021/05/06	34.1	105.37	36	106.13	103.00	-1.9	19,876	-0.01%
2021/05/05	48	107.16	26	106.81	102.50	22	19,284	0.11%
2021/05/04	70.1	115.59	40	112.80	113.00	30.1	18,703	0.16%
2021/05/03	89	126.11	61	125.96	121.00	28	17,606	0.16%
2021/04/29	39	114.74	66	115.97	121.00	-27	16,150	-0.17%
2021/04/28	41	112.54	22	113.89	110.00	19	15,344	0.12%
2021/04/27	25	111.24	18	111.33	109.50	7	14,764	0.05%
2021/04/26	32	109.94	37	111.64	113.50	-5	14,185	-0.04%
2021/04/23	1	100.50	29	101.33	103.50	-28	13,245	-0.21%
2021/04/22	72	101.23	42	100.49	94.50	30	12,648	0.24%
2021/04/21	30	94.89	53	96.24	99.10	-23	11,610	-0.20%
2021/04/20	28	89.54	40	89.88	90.10	-12	10,594	-0.11%
2021/04/19	12	87.95	73	87.31	88.30	-61	10,250	-0.60%
2021/04/16	18	85.26	7.1	85.68	86.70	10.9	10,423	0.10%
2021/04/15	32	82.62	6	82.92	83.50	26	10,278	0.25%
2021/04/14	7	83.00	3	82.47	81.80	4	10,284	0.04%
2021/04/13	4	85.33	6	86.88	84.30	-2	10,193	-0.02%
2021/04/12	2	86.30	4	85.85	85.30	-2	10,101	-0.02%
2021/04/09	8	85.61	12	86.33	85.90	-4	10,100	-0.04%
2021/04/08	21	85.63	6	85.72	85.30	15	10,032	0.15%
2021/04/07	28	88.37	4	88.05	87.00	24	9,930	0.24%
2021/04/06	3	87.37	19	87.43	87.10	-16	9,735	-0.16%
2021/04/01	3	86.63	59	86.29	85.90	-56	9,868	-0.57%
2021/03/31	16	86.07	21	85.62	85.80	-5	9,824	-0.05%
2021/03/30	6	84.80	9.1	84.77	85.00	-3.1	9,816	-0.03%
2021/03/29	48	83.53	12	83.43	84.80	36	9,775	0.37%
2021/03/26	8	81.40	6	81.38	81.60	2	9,679	0.02%
2021/03/25	19	80.76	11	81.00	80.40	8	9,733	0.08%
2021/03/24	6	80.30	4	80.40	80.40	2	9,763	0.02%
2021/03/23	1	81.50	2	80.30	80.30	-1	9,824	-0.01%
2021/03/22	0	0.00	5	80.82	81.00	-5	9,870	-0.05%
2021/03/19	19	81.49	9	81.98	81.20	10	10,119	0.10%
2021/03/18	6	83.22	5	82.98	82.70	1	10,185	0.01%
2021/03/17	9	82.93	4	82.88	82.30	5	10,369	0.05%
2021/03/16	9	82.57	19	83.32	83.10	-10	10,539	-0.09%
2021/03/15	1	81.60	4	81.70	81.30	-3	10,764	-0.03%
2021/03/12	3	82.67	10	82.03	82.00	-7	10,952	-0.06%
2021/03/11	2	81.30	9	81.77	82.50	-7	11,268	-0.06%
2021/03/10	19	81.35	4	81.53	80.70	15	11,828	0.13%
2021/03/09	23	80.44	13	81.23	81.50	10	12,144	0.08%
2021/03/08	3	80.97	18	80.14	79.80	-15	13,341	-0.11%
2021/03/05	3	80.07	6	79.37	79.00	-3	13,843	-0.02%
2021/03/04	3	81.03	9	81.50	80.30	-6	13,814	-0.04%
2021/03/03	19	81.59	17	82.06	82.00	2	13,763	0.01%
2021/03/02	12	86.68	10	84.15	83.50	2	13,673	0.01%
2021/02/26	9	85.87	9	85.58	86.30	0	13,470	0.00%
2021/02/25	10	87.43	11	88.29	86.10	-1	13,406	-0.01%
2021/02/24	49	89.38	37	88.48	87.80	12	13,151	0.09%
2021/02/23	16	84.59	29	84.71	86.70	-13	12,341	-0.11%
2021/02/22	20	82.35	9	82.73	82.00	11	11,843	0.09%
2021/02/19	28	79.83	20	80.24	79.60	8	11,600	0.07%
2021/02/18	33	76.59	34	77.21	77.50	-1	11,299	-0.01%
2021/02/17	5	74.62	31	74.68	75.20	-26	11,009	-0.24%
2021/02/05	7	73.24	4	72.85	72.90	3	10,869	0.03%
2021/02/04	9	74.08	43	73.75	73.00	-34	10,839	-0.31%
2021/02/03	1	72.10	1	71.50	71.50	0	10,674	0.00%
2021/02/02	0	0.00	1	71.90	71.30	-1	10,735	-0.01%
2021/02/01	0	0.00	8	69.86	71.20	-8	10,758	-0.07%
2021/01/29	5	69.20	0	0.00	69.50	5	10,757	0.05%
2021/01/28	37	70.51	2	70.60	70.10	35	10,723	0.33%
2021/01/27	7	72.80	7	72.19	71.70	0	10,696	0.00%
2021/01/26	4	72.50	12	72.51	72.40	-8	10,631	-0.08%
2021/01/25	3	70.43	12	71.74	72.30	-9	10,523	-0.09%
2021/01/22	0	0.00	5	70.14	70.80	-5	10,449	-0.05%
2021/01/21	0	0.00	1.1	70.01	69.00	-1.1	10,419	-0.01%
2021/01/20	26	69.41	8.3	69.77	69.00	17.7	10,366	0.17%
2021/01/19	0.1	72.00	2	71.90	71.10	-2	10,298	-0.02%
2021/01/18	3.1	70.34	3	71.17	71.00	0.1	10,260	0.00%
2021/01/15	14	73.50	6	72.47	72.80	8	10,178	0.08%
2021/01/14	8.1	74.27	15	74.05	75.00	-7	10,086	-0.07%
2021/01/13	5	74.50	8	74.99	74.40	-3	9,993	-0.03%
2021/01/12	11.1	75.27	14	74.56	74.00	-2.9	9,929	-0.03%
2021/01/11	23	75.91	22.1	76.71	75.20	0.9	9,768	0.01%
2021/01/08	5	72.10	8	72.19	72.30	-3	9,356	-0.03%
2021/01/07	1	71.60	1.1	72.48	71.80	-0.1	9,348	0.00%
2021/01/06	13.1	71.52	8	70.91	70.90	5.1	9,419	0.05%
2021/01/05	14	72.40	13	72.98	72.00	1	9,347	0.01%
2021/01/04	3.1	72.70	7	72.44	72.80	-3.9	9,352	-0.04%
2020/12/31	7	73.74	4	74.15	73.00	3	9,327	0.03%
2020/12/30	23	73.70	26	73.38	73.60	-3	9,341	-0.03%
2020/12/29	17	74.32	10	75.59	73.70	7	9,427	0.07%
2020/12/28	15	75.65	23.1	75.51	75.40	-8.1	9,278	-0.09%
2020/12/25	24	73.74	20	73.56	73.30	4	8,960	0.04%
2020/12/24	12	72.94	23	73.23	73.30	-11	8,889	-0.12%
2020/12/23	4	70.38	4.1	71.03	72.10	-0.1	8,725	0.00%
2020/12/22	5	70.71	4.1	69.04	68.90	0.9	8,637	0.01%
2020/12/21	0.1	69.50	0.1	71.16	71.20	-0.1	8,554	0.00%
2020/12/18	5.1	71.20	2	70.65	70.50	3.1	8,478	0.04%
2020/12/17	2	71.70	0	0.00	71.70	2	8,411	0.02%
2020/12/16	2	70.75	1	71.40	71.10	1	8,352	0.01%
2020/12/15	6.1	71.21	21	71.03	69.70	-15	8,300	-0.18%
2020/12/11	5	75.38	8	75.04	75.10	-3	8,011	-0.04%
2020/12/10	13	76.33	13	76.12	74.70	0	7,749	0.00%
2020/12/09	17	76.34	11	76.95	76.30	6	7,503	0.08%
2020/12/08	19	74.44	12	74.08	75.00	7	7,138	0.10%
2020/12/07	10	74.63	12	73.84	74.50	-2	6,914	-0.03%
2020/12/04	30	75.67	38	75.76	74.30	-8	6,522	-0.12%
2020/12/03	37	72.67	22.1	72.69	72.20	14.9	5,881	0.25%
2020/12/02	135	70.78	164	71.42	72.70	-29	5,464	-0.53%	大買/大賣/
2020/12/01	27	64.31	97	64.72	67.10	-70	4,158	-1.68%
2020/11/30	11	61.72	12	61.95	61.00	-1	3,549	-0.03%
2020/11/27	62	62.13	63.1	61.31	61.40	-1.1	3,496	-0.03%
2020/11/26	4	60.80	3	60.93	61.30	1	3,410	0.03%
2020/11/25	1	60.20	5	60.94	59.40	-4	3,310	-0.12%
2020/11/24	6	60.98	29	61.10	60.50	-23	3,242	-0.71%
2020/11/23	6	60.63	19	60.79	61.00	-13	3,131	-0.42%
2020/11/20	5	60.14	36	59.96	59.70	-31	3,028	-1.02%
2020/11/19	9	59.02	12	59.17	59.40	-3	2,970	-0.10%
2020/11/18	5	59.60	1	59.50	59.20	4	2,950	0.14%
2020/11/17	26	59.61	22	59.61	59.50	4	2,927	0.14%
2020/11/16	2	58.45	8	58.40	58.40	-6	2,838	-0.21%
2020/11/13	1	57.30	1	58.20	58.20	0	2,923	0.00%
2020/11/12	0	0.00	4	58.15	57.80	-4	2,931	-0.14%
2020/11/11	7	57.71	0	0.00	57.70	7	2,978	0.23%
2020/11/10	5	58.86	2	58.80	58.60	3	2,951	0.10%
2020/11/09	3	58.43	0	0.00	58.60	3	2,893	0.10%
2020/11/06	0	0.00	1	58.00	58.00	-1	2,928	-0.03%
2020/11/04	0	0.00	1	56.60	56.00	-1	2,936	-0.03%
2020/11/03	0	0.00	7	56.23	56.20	-7	2,948	-0.24%
2020/10/30	1	55.10	0	0.00	55.00	1	3,009	0.03%
2020/10/29	18	55.32	6	55.23	55.60	12	3,134	0.38%
2020/10/28	6	56.47	3	56.20	56.00	3	3,170	0.09%
2020/10/27	1	56.90	0	0.00	56.90	1	3,231	0.03%
2020/10/26	2	57.50	1	57.70	57.50	1	3,242	0.03%
2020/10/23	2	58.00	3	58.03	58.00	-1	3,258	-0.03%
2020/10/22	1	57.80	0	0.00	57.60	1	3,335	0.03%
2020/10/20	0	0.00	1	58.50	58.50	-1	3,452	-0.03%
2020/10/19	4	57.35	0	0.00	58.40	4	3,521	0.11%
2020/10/16	15	57.23	0	0.00	57.00	15	3,537	0.42%
2020/10/15	17	58.01	1	59.00	57.80	16	3,566	0.45%
2020/10/14	29	59.58	6	59.67	59.30	23	3,564	0.65%
2020/10/13	27	58.54	0	0.00	59.20	27	3,506	0.77%
2020/10/12	17	58.62	9	58.58	59.10	8	3,571	0.22%
2020/10/08	5	58.10	4	58.35	58.40	1	3,692	0.03%
2020/10/07	3	58.17	8	57.99	58.40	-5	3,725	-0.13%
2020/10/06	15	57.07	1	58.10	58.00	14	3,742	0.37%
2020/09/30	4	54.50	0	0.00	55.00	4	3,866	0.10%
2020/09/29	0	0.00	5	54.58	54.60	-5	3,940	-0.13%
2020/09/28	0	53.70	0	0.00	53.70	0	4,113	0.00%
2020/09/25	1	53.60	0	0.00	52.90	1	4,194	0.02%
2020/09/24	2	54.10	0	0.00	53.90	2	4,291	0.05%
2020/09/23	1	55.20	1	55.40	55.20	0	4,440	0.00%
2020/09/21	0	0.00	3	56.67	56.80	-3	4,535	-0.07%
2020/09/18	1	56.60	1	56.80	56.80	0	4,533	0.00%
2020/09/17	1	56.10	5	56.42	56.50	-4	4,496	-0.09%
2020/09/16	3	55.67	5	55.96	55.00	-2	4,420	-0.05%
2020/09/15	1	55.00	0	0.00	54.90	1	4,397	0.02%
2020/09/14	0	0.00	7	53.99	54.40	-7	4,406	-0.16%
2020/09/11	2	52.85	0	0.00	53.00	2	4,436	0.05%
2020/09/10	2	53.05	0	0.00	53.00	2	4,458	0.04%
2020/09/09	1	53.70	5	53.34	53.70	-4	4,490	-0.09%
2020/09/08	0	0.00	2	54.50	53.60	-2	4,520	-0.04%
2020/09/07	1	54.90	3	54.67	54.10	-2	4,602	-0.04%
2020/09/04	1	52.70	6	54.23	54.50	-5	4,711	-0.11%
2020/09/03	7	54.11	2	54.15	54.10	5	4,775	0.10%
2020/09/02	0	0.00	2	53.45	53.50	-2	5,075	-0.04%
2020/09/01	2	52.45	0	0.00	52.40	2	5,193	0.04%
2020/08/31	5	52.14	1	52.80	52.00	4	5,453	0.07%
2020/08/28	5	52.56	0	0.00	52.30	5	5,587	0.09%
2020/08/26	1	52.80	5	52.98	52.90	-4	5,638	-0.07%
2020/08/25	2	53.20	8	52.68	53.20	-6	5,665	-0.11%
2020/08/24	23	50.97	22	51.48	51.70	1	5,683	0.02%
2020/08/21	2	51.10	1	51.20	51.00	1	5,746	0.02%
2020/08/20	10	50.95	9	50.70	50.70	1	5,776	0.02%
2020/08/19	9	53.97	3	54.00	53.70	6	5,740	0.10%
2020/08/18	1	55.90	1	56.30	55.90	0	5,714	0.00%
2020/08/17	9	57.00	6	56.72	56.60	3	6,043	0.05%
2020/08/14	3	54.87	1	54.80	55.10	2	6,014	0.03%
2020/08/13	9	56.24	1	55.80	55.70	8	6,023	0.13%
2020/08/12	4	55.90	3	55.87	56.50	1	6,058	0.02%
2020/08/11	18	57.71	0	0.00	57.50	18	6,016	0.30%
2020/08/10	3	57.43	1	57.50	57.30	2	6,100	0.03%
2020/08/07	1	58.20	1	58.50	58.20	0	6,135	0.00%
2020/08/06	6	59.58	1	58.70	58.90	5	6,229	0.08%
2020/08/05	1	58.00	0	0.00	59.30	1	6,444	0.02%
2020/08/04	3	59.20	25	58.99	58.30	-22	6,571	-0.33%
2020/08/03	1	61.00	6	60.60	60.30	-5	6,585	-0.08%
2020/07/31	2	60.65	6	60.45	60.80	-4	6,608	-0.06%
2020/07/30	3	58.90	4	59.10	59.40	-1	6,614	-0.02%
2020/07/29	1	57.30	5	57.66	58.20	-4	6,730	-0.06%
2020/07/28	29	57.80	18	58.28	56.70	11	6,793	0.16%
2020/07/27	8	59.49	1	59.60	59.40	7	6,883	0.10%
2020/07/24	8.1	60.55	4	61.38	60.50	4.1	6,941	0.06%
2020/07/23	1	60.50	13	60.89	61.80	-12	6,936	-0.17%
2020/07/22	1	59.70	12	60.17	60.30	-11	6,982	-0.16%
2020/07/21	9	59.36	4	59.53	59.30	5	7,298	0.07%
2020/07/20	2	60.10	3	60.33	60.00	-1	7,406	-0.01%
2020/07/17	18	60.79	14	60.73	60.20	4	7,595	0.05%
2020/07/16	8	61.98	5	62.28	61.80	3	8,100	0.04%
2020/07/15	21	62.68	13	62.57	61.50	8	8,136	0.10%
2020/07/14	5	60.96	13	61.72	62.00	-8	8,117	-0.10%
2020/07/13	4	61.28	16	61.08	61.40	-12	8,128	-0.15%
2020/07/10	1	59.40	1	60.80	59.10	0	8,262	0.00%
2020/07/09	27	62.73	31	62.86	61.60	-4	8,315	-0.05%
2020/07/08	4	60.65	3	60.90	61.30	1	8,251	0.01%
2020/07/07	30	61.97	10	61.20	61.00	20	8,337	0.24%
2020/07/06	8	60.10	7	59.89	60.30	1	8,464	0.01%
2020/07/03	1	59.60	25	60.17	59.90	-24	8,621	-0.28%
2020/07/02	20	60.34	10	60.06	60.60	10	8,867	0.11%
2020/07/01	2	58.70	12	58.25	58.90	-10	8,967	-0.11%
2020/06/30	1	57.10	1	57.39	57.20	0	9,030	0.00%
2020/06/29	2	56.90	1	57.20	56.90	1	9,208	0.01%
2020/06/24	5	56.64	3	57.07	56.90	2	9,421	0.02%
2020/06/23	1	56.20	3	56.77	56.20	-2	9,645	-0.02%
2020/06/19	2	57.50	2	57.70	57.10	0	9,993	0.00%
2020/06/18	1	57.00	0	0.00	57.70	1	10,100	0.01%
2020/06/17	2	57.70	5	57.64	57.60	-3	10,167	-0.03%
2020/06/16	1	58.00	3	57.77	58.10	-2	10,407	-0.02%
2020/06/15	2	57.55	1	57.60	57.00	1	10,527	0.01%
2020/06/12	3	56.50	3	57.30	58.00	0	10,878	0.00%
2020/06/11	8	60.05	12	60.33	57.70	-4	11,071	-0.04%
2020/06/10	34	60.52	28	60.82	60.90	6	11,061	0.05%
2020/06/09	37	61.65	39	60.51	60.90	-2	11,172	-0.02%
2020/06/08	49	59.19	39	59.37	59.10	10	11,054	0.09%
2020/06/05	34	59.25	10	59.46	59.00	24	11,014	0.22%
2020/06/04	3	57.10	45	57.28	57.70	-42	10,924	-0.38%
2020/06/03	3	56.40	10	56.76	56.60	-7	10,936	-0.06%
2020/06/02	12	55.88	4	56.23	56.20	8	11,090	0.07%
2020/06/01	0	0.00	10	55.78	56.00	-10	11,311	-0.09%
2020/05/29	6	54.57	8	54.71	54.50	-2	11,318	-0.02%
2020/05/28	22	56.02	4	56.40	55.50	18	11,401	0.16%
2020/05/27	2	56.15	8	56.56	56.40	-6	11,431	-0.05%
2020/05/26	7	56.30	6	56.42	56.00	1	11,554	0.01%
2020/05/25	8	55.86	11	56.57	56.00	-3	11,550	-0.03%
2020/05/22	19	57.02	18	57.11	56.90	1	11,550	0.01%
2020/05/21	11	54.11	73	54.13	54.40	-62	11,267	-0.55%
2020/05/20	4	53.53	2	53.50	53.30	2	11,270	0.02%
2020/05/19	1	53.40	51	53.50	53.80	-50	11,286	-0.44%
2020/05/18	2	51.60	10	52.04	51.90	-8	11,323	-0.07%
2020/05/15	16	51.39	9	52.40	51.70	7	11,448	0.06%
2020/05/14	23	53.00	2	53.50	52.70	21	11,664	0.18%
2020/05/13	28	53.51	28	53.10	54.00	0	11,683	0.00%
2020/05/12	126	54.03	9	55.11	53.40	117	11,704	1.00%	大買/鉅額交易
2020/05/11	56	58.19	45	57.56	57.20	11	11,743	0.09%
2020/05/08	19	57.53	7	58.01	58.10	12	11,699	0.10%
2020/05/07	3	57.20	3	57.10	56.90	0	11,649	0.00%
2020/05/06	2	57.05	8	57.48	56.80	-6	11,693	-0.05%
2020/05/05	11	57.94	22	57.67	57.40	-11	11,743	-0.09%
2020/05/04	13	56.31	7	57.17	57.20	6	11,784	0.05%
2020/04/30	21	57.52	10	57.20	57.20	11	11,807	0.09%
2020/04/29	3	57.30	8	56.65	56.20	-5	11,813	-0.04%
2020/04/28	42	57.44	37	57.02	56.70	5	11,869	0.04%
2020/04/27	14	57.06	6	57.05	57.20	8	11,965	0.07%
2020/04/24	69	57.10	44	56.96	56.50	25	11,927	0.21%
2020/04/23	8	55.55	7	55.43	55.70	1	11,683	0.01%
2020/04/22	4	55.00	17	54.69	55.00	-13	11,628	-0.11%
2020/04/21	43	57.01	30	57.02	56.10	13	11,493	0.11%
2020/04/20	27	53.85	7	53.73	53.90	20	11,038	0.18%
2020/04/17	1	53.70	13	52.97	52.90	-12	11,337	-0.11%
2020/04/16	0	0.00	13	53.02	52.80	-13	11,336	-0.11%
2020/04/15	13	52.58	19	52.79	52.90	-6	11,646	-0.05%
2020/04/14	17	51.43	11	51.70	51.00	6	11,872	0.05%
2020/04/13	6	51.75	13	52.05	51.00	-7	11,844	-0.06%
2020/04/10	7	51.59	5	51.68	52.00	2	11,795	0.02%
2020/04/09	4	51.40	10	51.38	51.50	-6	11,748	-0.05%
2020/04/08	10	49.57	11	49.22	50.90	-1	11,626	-0.01%
2020/04/07	31	48.85	27	48.96	49.35	4	11,433	0.03%
2020/04/06	8	44.06	29	44.99	46.60	-21	11,170	-0.19%
2020/04/01	9	41.24	38	41.57	42.40	-29	11,199	-0.26%
2020/03/31	64	42.06	43	42.26	41.75	21	11,102	0.19%
2020/03/30	42	41.78	11	42.23	43.15	31	11,009	0.28%
2020/03/27	21	47.64	15	47.13	45.55	6	10,912	0.05%
2020/03/26	22	44.88	22	45.71	46.10	0	10,825	0.00%
2020/03/25	37	44.90	20	45.16	45.75	17	10,848	0.16%
2020/03/24	10	41.28	8	40.98	41.60	2	10,947	0.02%
2020/03/23	8	38.36	10	38.75	38.20	-2	10,985	-0.02%
2020/03/20	10	41.97	13	42.00	42.30	-3	11,089	-0.03%
2020/03/19	4	39.66	5	40.44	39.35	-1	11,195	-0.01%
2020/03/18	13	45.37	12	46.32	43.70	1	11,306	0.01%
2020/03/17	17	49.72	1	52.60	48.55	16	11,085	0.14%
2020/03/16	18	57.92	47	55.26	53.90	-29	11,159	-0.26%
2020/03/13	15	56.99	5	56.76	58.20	10	11,342	0.09%
2020/03/12	18	63.12	14	64.01	61.40	4	11,280	0.04%
2020/03/11	7	68.76	3	68.57	67.30	4	11,172	0.04%
2020/03/10	16	68.84	16	69.09	70.20	0	11,095	0.00%
2020/03/09	6	70.22	5	70.58	69.20	1	10,922	0.01%
2020/03/06	13	74.21	8	73.43	72.90	5	10,766	0.05%
2020/03/05	4	73.38	18	73.20	73.50	-14	10,585	-0.13%
2020/03/04	2	69.60	1	68.80	69.50	1	10,336	0.01%
2020/03/03	5	69.28	4	70.05	70.00	1	10,290	0.01%
2020/03/02	3	66.63	2	66.50	66.10	1	10,160	0.01%
2020/02/27	14	68.64	2	68.10	67.20	12	10,060	0.12%
2020/02/26	2	71.85	5	71.88	71.50	-3	9,885	-0.03%
2020/02/25	7	71.11	3	71.43	72.30	4	9,851	0.04%
2020/02/24	8	72.00	4	72.05	71.70	4	9,777	0.04%
2020/02/21	1	71.90	5	71.84	71.70	-4	9,756	-0.04%
2020/02/20	1	72.40	8	72.19	72.30	-7	9,761	-0.07%
2020/02/19	8	71.61	5	72.24	71.70	3	9,814	0.03%
2020/02/18	28	72.79	10	72.12	71.30	18	9,716	0.19%
2020/02/17	47	76.51	26	75.10	74.20	21	9,582	0.22%
2020/02/14	2	75.55	14	74.69	75.80	-12	9,316	-0.13%
2020/02/13	4	75.05	22	75.16	74.50	-18	9,360	-0.19%
2020/02/12	18	75.61	12	75.72	75.20	6	9,328	0.06%
2020/02/11	10	73.71	9	73.92	73.90	1	9,049	0.01%
2020/02/10	23	72.52	9	72.21	72.20	14	8,942	0.16%
2020/02/07	6	73.25	2	73.85	72.20	4	8,887	0.05%
2020/02/06	5	74.30	6	74.55	74.60	-1	8,852	-0.01%
2020/02/05	21	73.83	23	73.82	74.00	-2	8,722	-0.02%
2020/02/04	11	71.79	19	71.88	71.90	-8	8,541	-0.09%
2020/02/03	15	69.18	11	69.87	71.60	4	8,433	0.05%
2020/01/31	13	70.55	10	70.07	70.70	3	8,262	0.04%
2020/01/30	10	71.35	12	70.23	69.00	-2	8,099	-0.02%
2020/01/20	12	76.01	14	75.97	76.00	-2	7,900	-0.03%
2020/01/17	5	75.60	10	76.15	75.10	-5	7,801	-0.06%
2020/01/16	8	74.91	8	74.96	74.90	0	7,684	0.00%
2020/01/15	15	75.09	3	75.33	74.20	12	7,576	0.16%
2020/01/14	23	75.71	18	75.79	75.90	5	7,470	0.07%
2020/01/13	10	74.82	20	75.00	76.00	-10	7,378	-0.14%
2020/01/10	2	71.75	14	71.67	73.00	-12	6,952	-0.17%
2020/01/09	44	72.38	33	72.55	71.20	11	6,765	0.16%
2020/01/08	11	70.73	26	71.15	71.40	-15	6,350	-0.24%
2020/01/07	10	67.65	11	68.79	69.10	-1	5,876	-0.02%
2020/01/06	5	67.56	6	68.25	67.70	-1	5,744	-0.02%
2020/01/03	9	69.20	28	68.63	69.30	-19	5,682	-0.33%
2020/01/02	3	70.57	10	70.55	70.30	-7	5,568	-0.13%
2019/12/31	28	68.20	3	68.40	68.70	25	5,353	0.47%
2019/12/30	4	69.28	32	68.53	68.30	-28	5,289	-0.53%
2019/12/27	34	71.09	43	71.38	70.40	-9	5,192	-0.17%
2019/12/26	1	69.20	20	69.49	69.70	-19	4,897	-0.39%
2019/12/25	5	69.50	6	69.40	69.60	-1	4,828	-0.02%
2019/12/24	2	68.15	31	67.97	69.50	-29	4,736	-0.61%
2019/12/23	13	67.37	6	67.53	66.80	7	4,598	0.15%
2019/12/20	35	69.22	15	69.29	68.50	20	4,461	0.45%
2019/12/19	32	68.33	34	68.50	68.20	-2	4,320	-0.05%
2019/12/18	11	67.29	48	67.41	66.80	-37	4,084	-0.91%
2019/12/17	18	68.47	18	69.12	68.10	0	3,910	0.00%
2019/12/16	14	65.94	74	65.79	67.80	-60	3,704	-1.62%
2019/12/13	34	62.57	67	63.20	63.40	-33	3,368	-0.98%
2019/12/12	15	61.74	11	61.64	61.50	4	3,135	0.13%
2019/12/11	17	61.01	55	61.06	61.50	-38	2,982	-1.27%
2019/12/10	10	57.85	73	57.61	59.20	-63	2,629	-2.40%
2019/12/09	16	54.82	85	54.86	56.00	-69	2,321	-2.97%
2019/12/06	60	54.13	76	54.10	54.00	-16	2,192	-0.73%
2019/12/05	17	52.91	3	52.60	53.00	14	2,100	0.67%
2019/12/04	2	51.10	12	50.90	50.90	-10	2,089	-0.48%
2019/12/03	5	50.90	5	51.30	51.30	0	2,138	0.00%
2019/12/02	11	50.57	1	50.70	50.60	10	2,157	0.46%
2019/11/29	0	0.00	1	51.70	51.80	-1	2,189	-0.05%
2019/11/27	1	52.20	10	52.50	52.50	-9	2,271	-0.40%
2019/11/26	20	51.93	0	0.00	52.10	20	2,274	0.88%
2019/11/25	1	51.90	1	51.80	51.80	0	2,272	0.00%
2019/11/22	3	53.00	0	0.00	52.80	3	2,282	0.13%
2019/11/21	6	52.70	0	0.00	52.70	6	2,278	0.26%
2019/11/20	11	53.36	1	54.90	52.90	10	2,283	0.44%
2019/11/19	2	54.10	2	54.00	54.30	0	2,248	0.00%
2019/11/18	3	53.87	31	54.10	53.90	-28	2,203	-1.27%
2019/11/15	7	51.91	3	52.00	52.00	4	2,119	0.19%
2019/11/14	22	52.29	5	52.00	51.70	17	2,109	0.81%
2019/11/13	2	52.75	7	53.36	53.80	-5	2,070	-0.24%
2019/11/12	2	54.00	5	52.98	52.90	-3	2,028	-0.15%
2019/11/11	1	52.70	6	53.05	52.60	-5	1,916	-0.26%
2019/11/08	1	51.90	2	52.30	52.00	-1	1,817	-0.06%
2019/11/07	1	51.10	0	0.00	51.70	1	1,821	0.05%
2019/11/06	3	52.37	4	52.33	52.20	-1	1,835	-0.05%
2019/11/05	4	52.88	13	52.12	52.70	-9	1,828	-0.49%
2019/10/31	4	50.63	1	50.60	50.60	3	1,932	0.16%
2019/10/29	0	0.00	3	50.90	50.80	-3	2,030	-0.15%
2019/10/28	0	0.00	10	50.90	50.90	-10	2,143	-0.47%
2019/10/22	4	51.60	0	0.00	51.10	4	2,589	0.15%
2019/10/21	10	50.20	19	51.27	51.50	-9	2,753	-0.33%
2019/10/18	2	49.80	0	0.00	50.40	2	2,772	0.07%
2019/10/15	1	49.30	0	0.00	49.25	1	2,969	0.03%
2019/10/14	0	0.00	8	49.60	49.15	-8	3,083	-0.26%
2019/10/09	0	0.00	5	49.21	48.70	-5	3,202	-0.16%
2019/10/07	0	0.00	3	49.60	49.60	-3	3,452	-0.09%
2019/10/04	1	49.95	1	49.95	49.95	0	3,506	0.00%
2019/10/03	2	49.90	0	0.00	49.95	2	3,701	0.05%
2019/10/02	7	50.31	0	0.00	50.40	7	3,786	0.18%
2019/10/01	0	0.00	20	50.70	51.00	-20	3,915	-0.51%
2019/09/27	1	49.90	3	50.22	50.30	-2	3,941	-0.05%
2019/09/26	7	51.40	1	51.80	51.30	6	3,934	0.15%
2019/09/25	8	51.45	0	0.00	51.30	8	3,947	0.20%
2019/09/24	23	52.78	11.1	54.00	52.40	11.9	3,948	0.30%
2019/09/23	1	52.90	39	53.02	53.40	-38	3,874	-0.98%
2019/09/19	1	51.70	4	52.20	51.80	-3	3,944	-0.08%
2019/09/18	7	52.64	1	52.30	52.40	6	3,966	0.15%
2019/09/17	1	52.40	6	52.48	52.60	-5	4,049	-0.12%
2019/09/16	0	0.00	8	52.01	51.50	-8	4,079	-0.20%
2019/09/12	8	51.29	0	0.00	51.60	8	4,059	0.20%
2019/09/11	2	51.05	1	51.30	51.20	1	4,059	0.02%
2019/09/10	2	50.55	16	50.42	51.10	-14	4,055	-0.35%
2019/09/09	1	50.70	1	50.70	50.80	0	4,042	0.00%
2019/09/06	3	52.13	15	52.37	51.60	-12	4,026	-0.30%
2019/09/05	5	52.14	34	51.92	51.80	-29	3,993	-0.73%
2019/09/04	3	51.47	1	51.40	51.30	2	3,947	0.05%
2019/09/03	1	51.40	2	51.50	51.60	-1	3,933	-0.03%
2019/09/02	3	51.57	46	50.47	52.00	-43	3,881	-1.11%
2019/08/29	0	0.00	6	49.23	48.80	-6	3,796	-0.16%
2019/08/28	12	48.48	0	0.00	48.60	12	3,815	0.31%
2019/08/27	2	48.55	18	49.43	48.35	-16	3,812	-0.42%
2019/08/26	34	48.29	0	0.00	48.10	34	3,790	0.90%
2019/08/23	23	49.33	4	49.64	49.60	19	3,781	0.50%
2019/08/22	23	48.75	1	48.90	48.70	22	3,762	0.58%
2019/08/21	40	49.56	0	0.00	49.30	40	3,767	1.06%
2019/08/20	17	49.15	2	49.25	49.75	15	3,753	0.40%
2019/08/16	3	47.70	1	47.75	47.90	2	3,750	0.05%
2019/08/14	1	48.40	0	0.00	48.40	1	3,760	0.03%
2019/08/13	0	0.00	1	47.15	47.15	-1	3,768	-0.03%
2019/08/12	6	48.22	0	0.00	47.60	6	3,817	0.16%
2019/08/08	15	48.42	0	0.00	48.55	15	3,847	0.39%
2019/08/07	3	48.78	0	0.00	48.50	3	3,899	0.08%
2019/08/06	1	45.20	2	48.23	49.30	-1	3,918	-0.03%
2019/08/05	16	49.74	2	50.40	49.20	14	3,881	0.36%
2019/08/02	31	51.08	0	0.00	50.30	31	3,905	0.79%
2019/08/01	1	53.20	3	53.33	53.20	-2	3,901	-0.05%
2019/07/31	18	52.29	4	53.13	52.90	14	3,919	0.36%
2019/07/30	36	53.69	7	55.61	53.30	29	3,907	0.74%
2019/07/29	9	54.59	13	55.07	55.00	-4	3,903	-0.10%
2019/07/26	1	53.30	5	53.30	53.30	-4	3,932	-0.10%
2019/07/25	9	53.59	47	53.54	53.70	-38	3,954	-0.96%
2019/07/24	28	52.53	37	53.06	52.20	-9	3,949	-0.23%
2019/07/23	22	52.02	13	52.68	51.70	9	3,904	0.23%
2019/07/22	1	50.60	5	51.10	51.00	-4	3,863	-0.10%
2019/07/19	8	50.69	2	50.50	50.90	6	3,977	0.15%
2019/07/18	11	49.60	4	49.34	49.00	7	4,037	0.17%
2019/07/17	6	49.93	19	50.49	50.00	-13	4,124	-0.32%
2019/07/16	72	51.39	1	52.60	50.10	71	4,302	1.65%
2019/07/15	45	52.39	7	52.37	52.20	38	4,331	0.88%
2019/07/12	15	51.97	40	52.62	52.70	-25	4,230	-0.59%
2019/07/11	19	51.53	22	51.68	51.60	-3	4,128	-0.07%
2019/07/10	16	49.69	11	50.38	50.50	5	3,999	0.13%
2019/07/09	36	50.16	8	50.96	49.60	28	3,946	0.71%
2019/07/08	71	48.53	4	48.89	48.90	67	3,761	1.78%
2019/07/05	0	0.00	18	47.72	48.70	-18	3,671	-0.49%
2019/07/04	1	45.60	13	45.57	45.60	-12	3,546	-0.34%
2019/07/03	16	45.10	0	0.00	44.85	16	3,553	0.45%
2019/07/02	14	45.10	0	0.00	45.10	14	3,620	0.39%
2019/07/01	1	45.80	4.2	45.81	45.90	-3.2	3,606	-0.09%
2019/06/28	4	44.89	2	44.80	44.80	2	3,578	0.06%
2019/06/27	5	45.94	0	0.00	45.55	5	3,572	0.14%
2019/06/26	13.2	46.52	22	46.03	45.80	-8.8	3,521	-0.25%
2019/06/25	2	45.20	5	44.96	44.95	-3	3,433	-0.09%
2019/06/24	3	45.63	7	45.47	45.65	-4	3,391	-0.12%
2019/06/21	2	42.58	11	43.00	43.60	-9	3,266	-0.28%
2019/06/20	1	41.80	0	0.00	41.80	1	3,191	0.03%
2019/06/19	9	41.81	1	41.65	41.95	8	3,197	0.25%
2019/06/18	0	0.00	2	41.10	41.00	-2	3,200	-0.06%
2019/06/13	2	41.35	1	41.75	41.30	1	3,264	0.03%
2019/06/12	0	0.00	3	41.60	41.55	-3	3,267	-0.09%
2019/06/11	1	41.10	4	41.00	41.15	-3	3,264	-0.09%
2019/06/10	1	40.60	1	40.30	40.50	0	3,253	0.00%
2019/06/06	1	40.15	0	0.00	40.20	1	3,249	0.03%
2019/06/05	1	40.35	0	0.00	40.10	1	3,244	0.03%
2019/06/04	3	40.30	1	40.05	40.10	2	3,234	0.06%
2019/06/03	1	41.30	0	0.00	41.50	1	3,200	0.03%
2019/05/31	0	0.00	2	42.08	42.25	-2	3,191	-0.06%
2019/05/29	8	41.71	3	41.83	41.65	5	3,179	0.16%
2019/05/28	3	42.70	2	42.45	42.50	1	3,176	0.03%
2019/05/27	2	41.83	1	42.00	41.85	1	3,163	0.03%
2019/05/24	2	42.23	8	42.28	41.90	-6	3,162	-0.19%
2019/05/23	10	41.30	1	41.65	41.55	9	3,153	0.29%
2019/05/22	2	42.93	1	43.30	43.00	1	3,131	0.03%
2019/05/21	1	43.25	9	42.88	43.25	-8	3,131	-0.26%
2019/05/20	11	42.83	2	42.55	42.00	9	3,122	0.29%
2019/05/17	23	44.32	7	44.80	43.80	16	3,091	0.52%
2019/05/16	2	46.10	0	0.00	45.80	2	3,032	0.07%
2019/05/15	5	48.15	21	48.02	48.00	-16	2,994	-0.53%
2019/05/14	26	46.03	13	46.66	48.30	13	2,933	0.44%
2019/05/13	3	48.15	1	48.70	47.60	2	2,871	0.07%
2019/05/10	6	48.38	18	48.48	48.85	-12	2,839	-0.42%
2019/05/09	28	47.74	5	47.94	48.20	23	2,769	0.83%
2019/05/08	3	49.73	1	49.50	49.75	2	2,667	0.07%
2019/05/07	1	49.80	2	50.25	49.90	-1	2,605	-0.04%
2019/05/06	9	49.87	13	49.92	49.25	-4	2,536	-0.16%
2019/05/03	8	52.03	21	51.50	51.80	-13	2,436	-0.53%
2019/05/02	6	49.76	6	50.43	50.50	0	2,284	0.00%
2019/04/30	25	48.91	37	48.81	50.00	-12	2,204	-0.54%
2019/04/29	29	48.10	8	48.06	47.15	21	2,094	1.00%
2019/04/26	10	50.09	13	50.32	49.75	-3	1,979	-0.15%
2019/04/25	17	49.29	50	49.92	50.20	-33	1,844	-1.79%
2019/04/24	20	48.50	14	49.03	48.85	6	1,674	0.36%
2019/04/23	8	47.91	16	47.86	47.90	-8	1,535	-0.52%
2019/04/22	10	46.97	33	47.44	48.00	-23	1,362	-1.69%
2019/04/19	1	44.20	23	43.87	44.40	-22	1,110	-1.98%
2019/04/18	2	42.95	0	0.00	41.35	2	958	0.21%
2019/04/17	1	42.45	0	42.70	42.55	1	945	0.10%
2019/04/16	3	41.30	0	0.00	41.75	3	908	0.33%
2019/04/15	1	40.90	0	0.00	40.70	1	892	0.11%
2019/04/12	2	41.00	0	0.00	40.90	2	884	0.23%
2019/04/10	5	42.60	0	0.00	42.65	5	859	0.58%
2019/04/09	0	0.00	10	43.70	43.30	-10	843	-1.19%
2019/04/08	2	43.00	11.2	43.33	43.70	-9.2	805	-1.15%
2019/04/02	0	0.00	1	40.35	40.15	-1	708	-0.14%
2019/04/01	0	0.00	5	40.65	40.40	-5	702	-0.71%
2019/03/29	1	39.80	12	39.93	39.85	-11	683	-1.61%
2019/03/28	0	0.00	3	40.23	40.00	-3	682	-0.44%
2019/03/27	1	39.40	0	0.00	40.10	1	676	0.15%
2019/03/22	0	0.00	10	40.55	40.15	-10	672	-1.49%
2019/03/20	7	39.34	0	0.00	39.50	7	650	1.08%
2019/03/19	5	40.00	43	39.34	39.30	-38	642	-5.91%
2019/03/15	1	41.65	0	0.00	41.50	1	602	0.17%
2019/03/14	0	0.00	1	42.00	41.60	-1	604	-0.17%
2019/03/11	5	42.89	0	0.00	42.90	5	747	0.67%
2019/02/26	0	0.00	1	43.25	43.95	-1	833	-0.12%
2019/02/21	0	0.00	1	43.00	43.35	-1	848	-0.12%
2019/02/18	0	0.00	1	42.45	43.60	-1	840	-0.12%
2019/02/15	0	0.00	2	42.85	42.45	-2	861	-0.23%
2019/02/13	1	42.70	0	0.00	43.80	1	854	0.12%
2019/02/11	0	0.00	2	40.83	40.90	-2	876	-0.23%
2019/01/30	1	41.00	0	0.00	40.90	1	885	0.11%
2019/01/28	3	41.20	0	0.00	41.35	3	888	0.34%
2019/01/24	1	42.50	3	43.00	42.00	-2	904	-0.22%
2019/01/17	0	0.00	6	40.80	40.50	-6	949	-0.63%
2019/01/16	1	40.55	0	0.00	40.40	1	963	0.10%
2019/01/09	2	40.65	2	40.65	40.70	0	996	0.00%
2018/12/26	1	40.60	0	0.00	39.55	1	1,159	0.09%
2018/12/20	5	39.70	1	39.80	39.10	4	1,173	0.34%
2018/12/14	1	41.10	0	0.00	40.90	1	1,198	0.08%
2018/12/13	1	41.85	2	42.00	41.90	-1	1,208	-0.08%
2018/12/11	1	41.20	1	41.60	40.70	0	1,218	0.00%
2018/12/10	2	41.08	0	0.00	41.15	2	1,233	0.16%
2018/12/07	1	43.40	2	43.40	43.40	-1	1,227	-0.08%
2018/12/06	6	44.42	0	0.00	42.40	6	1,226	0.49%
2018/12/05	6	43.10	17	44.76	45.55	-11	1,205	-0.91%
2018/12/04	2	45.15	8	45.06	45.30	-6	1,179	-0.51%
2018/12/03	1	41.70	0	0.00	43.50	1	1,141	0.09%
2018/11/30	3	39.80	3	42.05	39.80	0	1,130	0.00%
2018/11/28	1	41.25	4	41.13	41.40	-3	1,169	-0.26%
2018/11/27	0	0.00	2	41.15	41.10	-2	1,162	-0.17%
2018/11/23	0	0.00	1	40.50	40.25	-1	1,159	-0.09%
2018/11/20	0	0.00	1	39.95	40.15	-1	1,180	-0.08%
2018/11/19	1	39.50	5	40.28	40.45	-4	1,178	-0.34%
2018/11/16	1	39.00	0	0.00	39.00	1	1,178	0.08%
2018/11/15	2	38.85	1	39.00	39.00	1	1,187	0.08%
2018/11/14	3	38.92	5	39.00	38.95	-2	1,211	-0.17%
2018/11/13	0	0.00	2	37.55	37.60	-2	1,217	-0.16%
2018/11/12	1	36.40	1	37.20	37.20	0	1,228	0.00%
2018/11/09	0	0.00	3	36.80	36.55	-3	1,241	-0.24%
2018/11/08	2	37.43	0	0.00	37.10	2	1,250	0.16%
2018/11/02	2	38.35	0	0.00	38.55	2	1,348	0.15%
2018/11/01	2	38.50	0	0.00	38.50	2	1,351	0.15%
2018/10/29	0	0.00	1	35.20	35.60	-1	1,476	-0.07%
2018/10/25	0	0.00	1	35.80	35.15	-1	1,525	-0.07%
2018/10/19	2	39.30	2	39.30	39.50	0	1,519	0.00%
2018/10/16	1	40.70	0	0.00	40.35	1	1,632	0.06%
2018/10/15	10	40.10	0	0.00	40.00	10	1,659	0.60%
2018/10/12	10	41.20	0	0.00	41.35	10	1,669	0.60%
2018/10/11	3	41.20	0	0.00	41.00	3	1,666	0.18%
2018/10/09	2	46.10	0	0.00	45.55	2	1,626	0.12%
2018/10/08	1	45.60	0	0.00	45.55	1	1,623	0.06%
2018/10/05	0	46.50	0	0.00	46.00	0	1,619	0.00%
2018/10/03	5	49.08	0	0.00	48.60	5	1,669	0.30%
2018/10/01	1	49.55	12	49.41	49.60	-11	1,739	-0.63%
2018/09/21	0	0.00	1	49.80	50.30	-1	1,840	-0.05%
2018/09/14	0	0.00	2	50.60	50.70	-2	1,856	-0.11%
2018/09/07	2	50.00	0	0.00	49.75	2	1,896	0.11%
2018/09/05	0	0.00	3	53.47	52.80	-3	1,924	-0.16%
2018/09/04	2	51.00	0	0.00	51.00	2	1,913	0.10%
2018/09/03	4	51.60	0	0.00	50.90	4	1,918	0.21%
2018/08/30	1	52.70	0	0.00	52.30	1	1,930	0.05%
2018/08/29	3	52.20	3	52.80	52.70	0	1,955	0.00%
2018/08/28	4	52.83	0	0.00	52.40	4	1,960	0.20%
2018/08/27	0	0.00	1	51.60	51.60	-1	1,945	-0.05%
2018/08/24	3	50.27	0	0.00	50.20	3	1,970	0.15%
2018/08/23	0	0.00	0.5	50.50	50.30	-0.5	2,111	-0.02%
2018/08/22	0.5	50.00	0	0.00	49.55	0.5	2,140	0.02%
2018/08/17	3	50.80	0	0.00	50.70	3	2,104	0.14%
2018/08/14	1	50.90	1	51.70	51.60	0	2,076	0.00%
2018/08/13	7	51.03	1	51.80	51.80	6	2,072	0.29%
2018/08/10	3	55.10	1	54.80	54.70	2	2,012	0.10%
2018/08/09	1	56.20	0	0.00	56.00	1	2,019	0.05%
2018/08/08	0	0.00	2	57.50	57.20	-2	2,066	-0.10%
2018/08/07	1	57.60	0	0.00	57.70	1	2,073	0.05%
2018/08/06	5	57.08	2	57.30	57.40	3	2,111	0.14%
2018/08/03	6	56.75	4	57.23	57.40	2	2,102	0.10%
2018/08/02	1	56.40	0	0.00	56.30	1	2,038	0.05%
2018/07/31	0	0.00	1	54.20	54.00	-1	2,208	-0.05%
2018/07/30	6	52.90	0	0.00	52.90	6	2,227	0.27%
2018/07/24	0	0.00	9	52.91	53.90	-9	2,240	-0.40%
2018/07/23	17	51.21	3	51.47	50.40	14	2,185	0.64%
2018/07/20	8	53.64	3	54.30	53.20	5	2,146	0.23%
2018/07/19	12	55.12	0	0.00	54.80	12	2,117	0.57%
2018/07/18	1	57.30	0	0.00	56.40	1	2,110	0.05%
2018/07/16	1	58.00	0	0.00	58.00	1	2,103	0.05%
2018/07/12	3	58.13	0	0.00	58.10	3	2,125	0.14%
2018/07/11	3	58.53	0	0.00	58.10	3	2,141	0.14%
2018/07/10	1	65.40	0	67.00	65.70	1	2,084	0.05%
2018/07/06	3	65.33	0	0.00	65.10	3	2,045	0.15%
2018/07/04	8	66.88	0	0.00	66.90	8	2,071	0.39%
2018/07/03	0	0.00	2	67.00	67.00	-2	2,086	-0.10%
2018/07/02	4	66.98	5	67.94	67.80	-1	2,078	-0.05%
2018/06/29	0	0.00	5	65.00	65.70	-5	2,044	-0.24%
2018/06/28	0	0.00	2	65.20	65.00	-2	2,041	-0.10%
2018/06/27	0	0.00	6	65.08	64.80	-6	2,040	-0.29%
2018/06/26	7	64.86	0	0.00	64.40	7	2,065	0.34%
2018/06/22	5	66.60	1	66.50	66.50	4	2,073	0.19%
2018/06/21	2	67.55	2	67.60	67.30	0	2,105	0.00%
2018/06/20	3	66.60	4	67.63	67.80	-1	2,127	-0.05%
2018/06/19	9	67.26	0	0.00	67.00	9	2,121	0.42%
2018/06/15	0	0.00	2	68.70	67.90	-2	2,125	-0.09%
2018/06/14	4	69.15	4	68.30	68.10	0	2,117	0.00%
2018/06/13	1	68.40	0	0.00	68.50	1	2,106	0.05%
2018/06/12	4	67.90	4	69.10	67.90	0	2,091	0.00%
2018/06/11	2	66.30	0	0.00	66.20	2	2,060	0.10%
2018/06/07	5	67.58	0	0.00	67.00	5	2,145	0.23%
2018/06/06	10	67.55	3	67.80	67.30	7	2,158	0.32%
2018/06/05	0	0.00	2	67.10	66.90	-2	2,167	-0.09%
2018/06/01	11	66.64	1	67.10	66.60	10	2,258	0.44%
2018/05/31	17	67.35	11	66.77	67.60	6	2,237	0.27%
2018/05/30	1	65.10	0	0.00	64.90	1	2,110	0.05%
2018/05/29	3	63.70	6	63.67	63.50	-3	2,079	-0.14%
2018/05/28	8	64.60	2	64.30	64.10	6	2,081	0.29%
2018/05/25	1	63.70	0	0.00	63.80	1	2,088	0.05%
2018/05/24	2	63.00	0	0.00	63.80	2	2,087	0.10%
2018/05/23	0	0.00	2	62.65	62.50	-2	2,102	-0.10%
2018/05/22	1	62.90	0	0.00	62.50	1	2,114	0.05%
2018/05/21	0	0.00	1	63.10	63.10	-1	2,142	-0.05%
2018/05/18	1	62.30	1	61.90	61.80	0	2,143	0.00%
2018/05/17	4	63.70	3	63.67	62.60	1	2,160	0.05%
2018/05/16	1	63.60	2	62.70	63.20	-1	2,142	-0.05%
2018/05/15	5	60.80	2	61.20	60.80	3	2,111	0.14%
2018/05/14	6	60.53	8	61.95	60.70	-2	2,178	-0.09%
2018/05/11	1	64.00	4	63.65	63.20	-3	2,124	-0.14%
2018/05/10	1	63.60	20	63.53	63.60	-19	2,118	-0.90%
2018/05/09	12	62.78	3	62.83	63.10	9	2,113	0.43%
2018/05/08	13	64.78	5	64.36	63.90	8	2,070	0.39%
2018/05/07	15	70.27	0	0.00	70.20	15	1,905	0.79%
2018/05/04	1	71.10	0	0.00	71.10	1	1,973	0.05%
2018/05/02	0	0.00	6	72.12	72.60	-6	2,011	-0.30%
2018/04/27	2	71.10	4	70.70	71.20	-2	2,056	-0.10%
2018/04/26	4	71.68	2	72.55	70.70	2	2,129	0.09%
2018/04/25	0	0.00	2	71.80	72.40	-2	2,195	-0.09%
2018/04/24	11	71.68	2	72.40	71.90	9	2,237	0.40%
2018/04/23	1	73.90	0	0.00	73.30	1	2,252	0.04%
2018/04/19	1	74.20	4	74.05	74.10	-3	2,265	-0.13%
2018/04/18	0	0.00	3	74.20	74.20	-3	2,274	-0.13%
2018/04/17	5	74.00	0	0.00	73.90	5	2,270	0.22%
2018/04/16	5	76.00	6	76.58	75.50	-1	2,289	-0.04%
2018/04/12	0	0.00	2	76.45	76.60	-2	2,323	-0.09%
2018/04/11	24	77.08	0	0.00	76.30	24	2,342	1.02%
2018/04/10	0	0.00	23	75.57	75.60	-23	2,310	-1.00%
2018/04/09	2	75.00	1	76.00	75.60	1	2,367	0.04%
2018/04/03	0	0.00	0	75.00	75.00	0	2,385	0.00%
2018/03/31	0	0.00	5	75.60	75.60	-5	2,438	-0.21%
2018/03/30	0	0.00	1	75.70	75.50	-1	2,481	-0.04%
2018/03/29	5	75.70	2	75.60	75.40	3	2,649	0.11%
2018/03/28	2	75.05	6	75.00	75.20	-4	2,750	-0.15%
2018/03/27	2	75.40	5	75.80	75.20	-3	2,758	-0.11%
2018/03/26	17	75.25	6	75.35	75.00	11	2,752	0.40%
2018/03/23	17	73.24	0	0.00	73.30	17	2,733	0.62%
2018/03/22	1	74.90	0	0.00	74.50	1	2,767	0.04%
2018/03/21	0	0.00	1	74.80	74.70	-1	2,787	-0.04%
2018/03/20	2	74.65	0	0.00	74.60	2	2,813	0.07%
2018/03/19	2	75.90	0	0.00	75.30	2	2,820	0.07%
2018/03/16	8	75.80	2	76.00	75.70	6	2,824	0.21%
2018/03/15	0	0.00	5	75.10	75.20	-5	2,803	-0.18%
2018/03/14	6	75.40	0	0.00	75.50	6	2,804	0.21%
2018/03/13	3	74.57	2	75.45	76.00	1	2,840	0.04%
2018/03/12	1	74.10	1	74.60	73.80	0	2,810	0.00%
2018/03/09	1	74.30	2	75.15	74.50	-1	2,819	-0.04%
2018/03/08	5	74.34	29	74.19	74.20	-24	2,856	-0.84%
2018/03/07	5	72.12	5	72.30	71.60	0	2,779	0.00%
2018/03/06	0	72.20	1	72.40	72.00	-1	2,818	-0.04%
2018/03/05	2	72.15	4	72.60	71.50	-2	2,931	-0.07%
2018/03/01	1	72.90	3	73.70	73.40	-2	3,014	-0.07%
2018/02/27	2	74.10	3	74.03	73.50	-1	3,035	-0.03%
2018/02/23	6	73.58	3	74.07	73.10	3	3,096	0.10%
2018/02/22	3	73.40	0	0.00	73.50	3	3,250	0.09%
2018/02/21	1	72.00	14	72.84	73.90	-13	3,261	-0.40%
2018/02/12	1	71.70	1	71.50	71.60	0	3,240	0.00%
2018/02/08	0	0.00	4	70.50	70.30	-4	3,264	-0.12%
2018/02/07	0	0.00	6	70.10	69.90	-6	3,267	-0.18%
2018/02/06	3	67.27	6	68.40	68.00	-3	3,273	-0.09%
2018/02/02	1	72.20	1	72.30	72.20	0	3,343	0.00%
2018/01/31	0	0.00	2	71.50	71.90	-2	3,586	-0.06%
2018/01/30	1	72.10	0	0.00	72.00	1	3,650	0.03%
2018/01/29	4	72.08	1	72.20	72.50	3	3,649	0.08%
2018/01/26	0	0.00	2	75.30	75.30	-2	3,578	-0.06%
2018/01/25	7	76.04	3	76.03	75.30	4	3,604	0.11%
2018/01/24	0	0.00	10	75.10	75.80	-10	3,639	-0.27%
2018/01/23	2	75.25	3	75.70	75.30	-1	3,651	-0.03%
2018/01/22	9	75.98	3	76.00	75.90	6	3,656	0.16%
2018/01/19	5	74.20	0	0.00	74.90	5	3,738	0.13%
2018/01/18	1	73.20	6	73.53	73.20	-5	3,715	-0.13%
2018/01/17	2	72.85	0	0.00	72.50	2	3,712	0.05%
2018/01/16	0	0.00	1	72.40	72.50	-1	3,721	-0.03%
2018/01/15	1	72.90	0	0.00	72.80	1	3,749	0.03%
2018/01/12	3	72.80	0	0.00	72.50	3	3,800	0.08%
2018/01/11	8	71.58	1	71.60	71.30	7	3,846	0.18%
2018/01/10	6	71.18	5	72.60	71.00	1	3,946	0.03%
2018/01/09	2	73.15	1	73.70	73.20	1	4,239	0.02%
2018/01/05	8	74.15	0	0.00	73.60	8	4,330	0.18%
2018/01/04	6	74.42	0	0.00	74.00	6	4,354	0.14%
2018/01/03	1	74.20	3	73.77	73.80	-2	4,397	-0.05%
2018/01/02	1	70.50	10	70.68	71.80	-9	4,545	-0.20%