威剛 (3260)-高橋券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股
1068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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	25	100.76	1	102.50	102.50	24	9,358	0.26%
2024/04/17	17	104.50	4	103.00	103.50	13	9,265	0.14%
2024/04/16	49.3	105.06	41.1	105.84	104.00	8.2	9,086	0.09%
2024/04/15	24.2	113.60	10.2	113.78	115.50	14.1	8,768	0.16%
2024/04/12	56.1	113.07	29.4	113.46	113.00	26.7	8,612	0.31%
2024/04/11	38.5	110.89	60	110.83	108.50	-21.5	8,205	-0.26%
2024/04/10	12.2	111.66	333.1	108.66	113.00	-320.9	7,874	-4.08%	大賣/鉅額交易
2024/04/09	3	102.17	3.2	102.53	103.00	-0.2	7,133	0.00%
2024/04/08	10	100.50	8	100.81	101.00	2	7,015	0.03%
2024/04/02	43	100.90	2	102.25	99.90	41	7,596	0.54%
2024/04/01	3	99.67	12	100.28	100.50	-9	7,633	-0.12%
2024/03/29	14	100.00	18	99.39	98.70	-4	7,545	-0.05%
2024/03/28	8	98.85	31.1	99.86	98.80	-23.1	7,521	-0.31%
2024/03/27	0	0.00	4	98.08	98.80	-4	7,648	-0.05%
2024/03/26	2	99.10	2	98.45	96.90	0	7,691	0.00%
2024/03/25	4	98.43	1	98.00	98.30	3	7,665	0.04%
2024/03/22	3	100.83	23.2	99.05	98.70	-20.2	7,688	-0.26%
2024/03/21	26.2	99.65	20.4	99.81	100.50	5.9	7,607	0.08%
2024/03/20	4.2	97.12	3	96.20	96.00	1.2	7,517	0.02%
2024/03/19	0	0.00	7	97.01	96.90	-7	7,570	-0.09%
2024/03/18	1	96.20	5	96.80	96.20	-4	7,683	-0.05%
2024/03/15	6	95.92	1	96.10	95.60	5	7,859	0.06%
2024/03/14	11	95.27	4	95.10	94.90	7	7,976	0.09%
2024/03/13	5	96.07	1	98.50	95.70	4	8,232	0.05%
2024/03/12	4	97.13	4	97.33	97.80	0	8,413	0.00%
2024/03/11	1	96.40	2.2	97.10	97.20	-1.2	8,539	-0.01%
2024/03/08	9	94.56	0	0.00	94.20	9	8,601	0.10%
2024/03/07	8.3	97.92	1	96.90	96.20	7.3	8,690	0.08%
2024/03/06	2	97.15	0	0.00	97.10	2	8,643	0.02%
2024/03/05	8	97.23	1	97.30	97.40	7	8,800	0.08%
2024/03/04	4	99.85	0.1	100.50	99.50	3.9	8,784	0.04%
2024/03/01	12	99.32	0	0.00	99.20	12	8,773	0.14%
2024/02/29	1	99.10	5	100.00	100.00	-4	8,862	-0.05%
2024/02/27	1	98.60	8	100.88	98.50	-7	8,902	-0.08%
2024/02/26	10	98.06	0	98.35	98.00	10	8,918	0.11%
2024/02/23	62	101.41	12.1	101.13	100.00	49.9	8,893	0.56%
2024/02/22	2	100.25	3.1	100.52	101.00	-1.1	8,812	-0.01%
2024/02/21	64	100.47	21.1	100.86	100.00	42.9	8,855	0.48%
2024/02/20	3	99.37	2	100.15	99.80	1	8,902	0.01%
2024/02/19	16	98.13	35	99.74	99.90	-19	8,840	-0.21%
2024/02/16	2	96.05	0	0.00	97.30	2	8,830	0.02%
2024/02/15	23	97.08	22.2	97.39	97.40	0.8	8,904	0.01%
2024/02/05	2.1	95.10	2	95.40	95.10	0.1	9,083	0.00%
2024/02/01	2	96.00	0	0.00	96.00	2	9,408	0.02%
2024/01/31	0.2	95.90	1	94.91	95.90	-0.8	9,593	-0.01%
2024/01/30	0	95.70	0	0.00	95.70	0	9,829	0.00%
2024/01/29	2	95.05	2	95.35	96.80	0	10,000	0.00%
2024/01/26	4.1	95.24	2	95.55	94.50	2.1	10,159	0.02%
2024/01/25	1	97.10	5	95.94	95.60	-4	10,400	-0.04%
2024/01/24	36	98.36	236.1	99.30	96.60	-200.1	10,545	-1.90%	大賣/鉅額交易
2024/01/23	7	95.96	35	96.03	96.20	-28	10,454	-0.27%
2024/01/22	7.2	94.85	3.1	95.16	95.30	4.1	10,605	0.04%
2024/01/19	1	93.70	9	93.67	94.00	-8	10,764	-0.07%
2024/01/18	6	93.10	6	93.03	93.00	0	10,885	0.00%
2024/01/17	3.1	94.77	0	0.00	93.70	3.1	11,043	0.03%
2024/01/16	11	96.62	0	0.00	96.80	11	11,389	0.10%
2024/01/15	2	96.85	38	96.90	98.00	-36	11,588	-0.31%
2024/01/12	6	94.95	0	0.00	94.40	6	11,747	0.05%
2024/01/11	4	95.58	0	0.00	95.60	4	12,242	0.03%
2024/01/10	1.4	95.43	2	94.40	96.20	-0.6	12,853	0.00%
2024/01/09	31.3	96.44	23	95.51	95.30	8.3	13,309	0.06%
2024/01/08	14	96.99	24.2	98.08	98.20	-10.2	13,343	-0.08%
2024/01/05	14	96.80	2	97.35	97.00	12	13,567	0.09%
2024/01/04	14	97.45	6.1	98.69	96.70	7.9	13,662	0.06%
2024/01/03	34.2	98.02	1	99.10	98.30	33.2	13,720	0.24%
2024/01/02	26	100.62	12	100.50	100.50	14	13,730	0.10%
2023/12/29	28	106.00	12	106.46	103.00	16	13,802	0.12%
2023/12/28	4	104.63	7	104.86	105.50	-3	13,716	-0.02%
2023/12/27	9	103.94	52	103.62	104.50	-43	14,145	-0.30%
2023/12/26	0	0.00	5.3	101.38	101.50	-5.3	14,086	-0.04%
2023/12/25	7	100.57	4	101.00	100.00	3	14,196	0.02%
2023/12/22	18	101.50	19	103.82	101.00	-1	14,205	-0.01%
2023/12/21	5	100.50	1	101.00	100.50	4	14,047	0.03%
2023/12/20	19	99.86	0	0.00	99.40	19	14,006	0.14%
2023/12/19	3	100.17	2	100.00	100.00	1	14,001	0.01%
2023/12/18	5	102.00	3	102.17	102.50	2	14,002	0.01%
2023/12/15	36	103.17	9	105.39	102.00	27	14,102	0.19%
2023/12/14	4	103.63	2	103.50	103.00	2	13,983	0.01%
2023/12/13	4	103.75	3	103.17	102.50	1	13,988	0.01%
2023/12/12	7	104.50	8	106.06	104.00	-1	14,226	-0.01%
2023/12/11	4	104.25	34.7	105.03	104.50	-30.7	14,214	-0.22%
2023/12/08	8	103.69	27	103.70	104.00	-19	14,283	-0.13%
2023/12/07	13.2	101.94	5	102.80	100.50	8.2	14,549	0.06%
2023/12/06	3	99.63	16.2	101.06	102.50	-13.2	14,518	-0.09%
2023/12/05	9	98.63	0	0.00	98.30	9	14,444	0.06%
2023/12/04	26	102.71	9	102.33	101.00	17	14,573	0.12%
2023/12/01	7	99.16	4	99.62	99.60	3	14,420	0.02%
2023/11/30	9	100.94	13.1	100.88	100.00	-4.1	14,419	-0.03%
2023/11/29	2	98.60	15	98.59	98.90	-13	14,336	-0.09%
2023/11/28	16.2	95.26	14	96.58	96.70	2.2	14,478	0.02%
2023/11/27	4.3	95.31	1	94.10	94.10	3.3	14,801	0.02%
2023/11/24	21.2	96.78	2	97.55	96.30	19.2	14,833	0.13%
2023/11/22	7.1	98.03	0	0.00	98.20	7.1	14,586	0.05%
2023/11/21	4	99.40	4.3	99.52	98.90	-0.3	14,530	0.00%
2023/11/20	10	99.61	31.3	99.63	99.10	-21.3	14,495	-0.15%
2023/11/17	36.1	97.92	4.4	97.75	97.70	31.7	14,378	0.22%
2023/11/16	16.1	100.34	1.2	100.57	99.80	14.9	14,182	0.11%
2023/11/15	33.1	104.83	4.2	105.31	102.00	28.9	14,044	0.21%
2023/11/14	5.2	104.11	2.3	103.82	105.00	2.9	13,852	0.02%
2023/11/13	6.3	105.62	29.7	106.01	105.00	-23.4	13,780	-0.17%
2023/11/10	15	102.43	13.4	102.82	101.50	1.6	13,533	0.01%
2023/11/09	18.3	101.11	1	100.00	101.00	17.3	13,446	0.13%
2023/11/08	6	103.92	3	102.83	103.00	3	13,263	0.02%
2023/11/07	0	0.00	36.4	103.59	105.00	-36.4	13,107	-0.28%
2023/11/06	10	101.05	11.2	101.27	101.50	-1.2	12,926	-0.01%
2023/11/03	25	99.99	21.4	100.00	100.50	3.6	12,866	0.03%
2023/11/02	22	98.78	29.7	99.47	99.30	-7.7	12,685	-0.06%
2023/11/01	19	96.98	8	97.41	96.20	11	12,404	0.09%
2023/10/31	14	98.53	10.6	99.02	97.40	3.4	12,230	0.03%
2023/10/30	4	98.18	5.7	98.10	98.50	-1.7	12,040	-0.01%
2023/10/27	32.5	95.84	24.2	94.25	94.10	8.3	11,889	0.07%
2023/10/26	5	98.48	6	98.75	97.50	-1	11,731	-0.01%
2023/10/25	57.2	99.25	10	99.98	99.10	47.2	11,706	0.40%
2023/10/24	25.2	102.79	8	101.38	101.50	17.2	11,574	0.15%
2023/10/23	12	104.71	10	105.70	106.00	2	11,171	0.02%
2023/10/20	6	103.42	2	103.50	105.00	4	10,962	0.04%
2023/10/19	5	104.30	25.2	104.64	104.00	-20.2	10,690	-0.19%
2023/10/18	24	101.19	12	101.20	101.50	12	10,203	0.12%
2023/10/17	13	100.36	25	99.58	100.00	-12	9,629	-0.12%
2023/10/16	3.6	95.77	3	95.63	96.10	0.6	9,184	0.01%
2023/10/13	4	97.28	22.2	97.04	96.70	-18.2	9,084	-0.20%
2023/10/12	15	93.73	16	93.71	93.60	-1	8,735	-0.01%
2023/10/11	12	93.04	6	92.53	92.20	6	8,644	0.07%
2023/10/06	7	93.69	19	93.69	93.00	-12	8,530	-0.14%
2023/10/05	24	93.41	16	91.48	91.00	8	8,348	0.10%
2023/10/04	12	93.42	7.1	92.82	92.50	4.9	8,233	0.06%
2023/10/03	20	93.65	29.1	93.31	92.90	-9.1	7,895	-0.12%
2023/10/02	32	86.93	31.1	88.11	88.40	0.9	7,471	0.01%
2023/09/28	5	85.06	1	86.20	84.50	4	7,488	0.05%
2023/09/27	1	86.20	1	86.20	87.20	0	7,596	0.00%
2023/09/26	0	0.00	1	86.50	86.20	-1	7,780	-0.01%
2023/09/25	90	89.13	5	88.82	88.70	85	7,815	1.09%
2023/09/22	3	87.57	1	88.90	89.30	2	7,994	0.03%
2023/09/21	2	87.60	4	87.05	87.60	-2	8,294	-0.02%
2023/09/20	4	88.58	3	88.87	87.20	1	8,502	0.01%
2023/09/19	2	91.40	1	92.00	90.30	1	8,469	0.01%
2023/09/18	1	91.90	0	0.00	91.40	1	8,485	0.01%
2023/09/15	22	92.29	25	93.22	93.40	-3	8,464	-0.04%
2023/09/14	4	91.93	18	91.72	90.80	-14	8,253	-0.17%
2023/09/13	6	89.38	21	90.25	90.70	-15	8,356	-0.18%
2023/09/12	7	90.40	12.1	90.72	90.40	-5.1	8,732	-0.06%
2023/09/11	10	89.43	14	89.44	88.60	-4	8,394	-0.05%
2023/09/08	4	87.35	2	87.14	86.90	2	8,411	0.02%
2023/09/07	4.2	88.82	39.2	89.48	88.80	-35	8,471	-0.41%
2023/09/06	10	87.16	2	86.80	86.80	8	8,412	0.10%
2023/09/05	6	86.77	4	86.70	87.40	2	8,433	0.02%
2023/09/04	2	86.75	2	86.00	86.00	0	8,399	0.00%
2023/09/01	14	87.74	20	88.37	87.90	-6	8,392	-0.07%
2023/08/31	25	87.15	31	87.07	86.80	-6	8,249	-0.07%
2023/08/30	2	82.25	27	81.50	83.80	-25	7,899	-0.32%
2023/08/29	0	0.00	4	77.03	77.60	-4	7,849	-0.05%
2023/08/28	11	76.44	0	0.00	75.90	11	8,208	0.13%
2023/08/25	0	0.00	10	79.10	79.20	-10	8,894	-0.11%
2023/08/24	15	81.11	9	80.59	79.50	6	8,995	0.07%
2023/08/23	0	0.00	1	78.30	78.50	-1	9,032	-0.01%
2023/08/22	1	77.90	1	78.10	77.60	0	9,032	0.00%
2023/08/21	1	76.80	0	0.00	76.70	1	9,034	0.01%
2023/08/18	4	77.33	0	0.00	76.00	4	9,059	0.04%
2023/08/17	20	76.80	24	77.14	78.00	-4	9,043	-0.04%
2023/08/16	10	75.19	50	74.90	74.80	-40	8,996	-0.44%
2023/08/15	0	0.00	53	76.62	77.00	-53	9,025	-0.59%
2023/08/14	17	73.69	1	73.30	74.30	16	9,116	0.18%
2023/08/11	5	76.50	6	77.05	76.00	-1	9,085	-0.01%
2023/08/10	27	76.83	1	76.71	76.70	26	9,049	0.29%
2023/08/09	10	79.54	2	82.00	79.50	8	8,965	0.09%
2023/08/08	195	79.31	0	0.00	78.70	195	8,826	2.21%	大買/鉅額交易
2023/08/07	90	79.92	1	80.80	80.50	89	8,819	1.01%
2023/08/04	3	79.17	0	0.00	79.60	3	8,801	0.03%
2023/08/02	22	80.90	0	0.00	80.00	22	8,776	0.25%
2023/08/01	0	0.00	4	83.35	82.60	-4	8,739	-0.05%
2023/07/31	2	82.40	1	84.10	81.90	1	8,707	0.01%
2023/07/28	3	82.80	4	83.23	83.70	-1	8,634	-0.01%
2023/07/27	6	81.03	12	82.02	81.30	-6	8,513	-0.07%
2023/07/26	1	76.90	0	0.00	76.80	1	8,403	0.01%
2023/07/24	2	78.45	0.2	78.30	78.60	1.8	8,446	0.02%
2023/07/21	11	78.75	0	0.00	79.80	11	8,399	0.13%
2023/07/20	3	81.70	0	0.00	81.00	3	8,360	0.04%
2023/07/19	1	83.00	1	84.10	82.50	0	8,289	0.00%
2023/07/18	4.1	82.10	1	81.90	81.90	3.1	8,264	0.04%
2023/07/17	3	84.43	0	0.00	84.80	3	8,211	0.04%
2023/07/14	2	85.05	7	85.14	85.70	-5	8,239	-0.06%
2023/07/13	0	0.00	3	84.07	83.30	-3	8,238	-0.04%
2023/07/12	4	81.88	3	81.80	81.60	1	8,206	0.01%
2023/07/11	12	82.73	2	82.25	82.20	10	8,166	0.12%
2023/07/10	6.1	82.13	10	82.00	81.80	-3.9	8,154	-0.05%
2023/07/07	24.3	84.11	2	83.65	83.30	22.3	8,179	0.27%
2023/07/06	4.1	88.42	3	90.00	87.40	1.1	8,163	0.01%
2023/07/05	16	91.92	9	92.38	90.40	7	8,074	0.09%
2023/07/04	4	92.20	10	92.01	92.90	-6	7,943	-0.08%
2023/07/03	2	89.70	7	89.26	89.70	-5	7,786	-0.06%
2023/06/30	9	88.91	2	89.40	89.00	7	7,981	0.09%
2023/06/29	11	90.84	27	92.08	92.30	-16	7,891	-0.20%
2023/06/28	9	89.83	15	90.42	88.20	-6	7,529	-0.08%
2023/06/27	9	86.70	6	87.08	86.40	3	7,284	0.04%
2023/06/26	24	88.29	10	87.00	86.90	14	7,213	0.19%
2023/06/21	5	90.38	2	89.70	90.60	3	7,206	0.04%
2023/06/20	25	90.69	2	92.30	90.40	23	7,312	0.31%
2023/06/19	6	93.17	0	0.00	92.50	6	7,249	0.08%
2023/06/16	11	91.70	29	91.98	92.10	-18	6,985	-0.26%
2023/06/15	15	88.26	6	88.98	87.80	9	6,376	0.14%
2023/06/14	5	88.42	11	88.56	89.40	-6	6,180	-0.10%
2023/06/13	42	87.00	49	86.17	86.00	-7	5,947	-0.12%
2023/06/12	12	85.55	37	86.03	85.50	-25	5,805	-0.43%
2023/06/09	1	83.20	5	83.00	84.00	-4	5,614	-0.07%
2023/06/08	22	84.20	11	83.80	84.30	11	5,533	0.20%
2023/06/07	22	82.75	11	84.05	84.00	11	5,479	0.20%
2023/06/06	11	81.79	0	0.00	81.80	11	5,393	0.20%
2023/06/05	6	84.90	1	85.00	84.20	5	5,280	0.09%
2023/06/02	6	85.72	3	85.80	85.60	3	5,212	0.06%
2023/06/01	10.2	86.06	3	86.10	85.60	7.2	5,141	0.14%
2023/05/31	3	85.03	58	88.77	89.30	-55	4,817	-1.14%
2023/05/30	3	80.70	4	80.45	81.20	-1	4,092	-0.02%
2023/05/29	1	80.20	5	79.18	79.90	-4	3,973	-0.10%
2023/05/26	2	76.70	2	77.05	77.00	0	3,866	0.00%
2023/05/25	1	76.00	3	76.83	76.70	-2	3,864	-0.05%
2023/05/22	4	77.33	0	0.00	76.60	4	3,848	0.10%
2023/05/19	0	0.00	6	77.05	76.50	-6	3,848	-0.16%
2023/05/18	3	77.20	7	77.26	77.40	-4	3,838	-0.10%
2023/05/17	1	74.10	5	74.52	74.70	-4	3,767	-0.11%
2023/05/16	2	72.70	2	73.90	72.40	0	3,801	0.00%
2023/05/15	1	71.70	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	3	72.07	72.80	-3	3,803	-0.08%
2023/05/11	3	70.77	0	0.00	70.60	3	3,793	0.08%
2023/05/10	1	73.40	0	0.00	73.10	1	3,773	0.03%
2023/05/09	3	72.70	1	74.20	73.50	2	3,787	0.05%
2023/05/08	1	73.10	1	74.20	73.50	0	3,799	0.00%
2023/05/05	3	73.23	4	73.93	73.70	-1	3,804	-0.03%
2023/05/04	1	74.50	0	0.00	74.70	1	3,827	0.03%
2023/05/03	0	0.00	2	75.00	75.20	-2	3,838	-0.05%
2023/05/02	0	0.00	1	75.70	75.80	-1	3,839	-0.03%
2023/04/28	5	75.02	3	75.57	75.00	2	3,886	0.05%
2023/04/27	3	74.03	5	74.34	75.00	-2	3,819	-0.05%
2023/04/25	1	72.00	1	72.90	71.00	0	3,748	0.00%
2023/04/24	0	0.00	1	73.90	73.60	-1	3,730	-0.03%
2023/04/20	2	73.35	0	0.00	73.10	2	3,726	0.05%
2023/04/19	3	74.43	3	74.10	74.30	0	3,705	0.00%
2023/04/18	8	76.58	0	0.00	76.20	8	3,633	0.22%
2023/04/14	1	79.10	3	79.50	79.10	-2	3,536	-0.06%
2023/04/13	10	80.18	1	79.60	79.60	9	3,497	0.26%
2023/04/12	3	81.73	5	82.22	82.40	-2	3,424	-0.06%
2023/04/11	5	81.70	11	81.95	81.30	-6	3,310	-0.18%
2023/04/10	3	79.23	0	0.00	78.10	3	3,139	0.10%
2023/04/07	7	80.63	2	81.05	80.00	5	3,077	0.16%
2023/03/31	1	79.20	6	80.18	79.50	-5	2,864	-0.17%
2023/03/30	3	77.07	2	77.40	76.00	1	2,577	0.04%
2023/03/29	0	0.00	1	74.20	74.00	-1	2,441	-0.04%
2023/03/28	3	74.07	1	74.40	73.70	2	2,425	0.08%
2023/03/27	3	76.43	0	0.00	75.80	3	2,377	0.13%
2023/03/24	104	77.43	5	78.64	78.50	99	2,305	4.29%	大買/
2023/03/23	2	77.00	5.2	76.79	76.80	-3.2	2,166	-0.15%
2023/03/22	1	72.30	16	72.66	73.30	-15	1,978	-0.76%
2023/03/21	0	0.00	4	70.60	70.60	-4	1,869	-0.21%
2023/03/20	0	0.00	1	68.60	68.60	-1	1,833	-0.05%
2023/03/16	0	0.00	1	67.50	66.70	-1	1,806	-0.06%
2023/03/14	2	68.15	0	0.00	67.50	2	1,829	0.11%
2023/03/13	0	0.00	90	68.80	69.90	-90	1,818	-4.95%
2023/03/10	1	70.70	1	70.20	70.20	0	1,805	0.00%
2023/03/08	1	69.70	7	70.66	71.00	-6	1,771	-0.34%
2023/03/07	0	0.00	3	70.63	70.40	-3	1,759	-0.17%
2023/03/06	2	70.90	23	70.37	70.60	-21	1,752	-1.20%
2023/03/03	3	68.97	2	69.30	69.30	1	1,686	0.06%
2023/03/02	0	0.00	10	67.80	67.90	-10	1,644	-0.61%
2023/03/01	0	0.00	1	67.00	66.50	-1	1,621	-0.06%
2023/02/24	12	66.17	0	0.00	66.30	12	1,620	0.74%
2023/02/21	3	68.50	1	68.40	68.20	2	1,780	0.11%
2023/02/17	6	69.25	0	0.00	69.20	6	1,918	0.31%
2023/02/15	16	67.76	2	67.90	67.80	14	1,904	0.74%
2023/02/14	302	67.83	5	67.54	68.20	297	1,842	16.12%	大買/鉅額交易
2023/02/10	1	65.50	0	0.00	65.60	1	1,770	0.06%
2023/02/09	0	0.00	2	66.40	66.00	-2	1,766	-0.11%
2023/02/08	0	0.00	1	66.70	66.30	-1	1,759	-0.06%
2023/02/07	0	0.00	1	66.10	66.10	-1	1,750	-0.06%
2023/02/06	2	65.15	2	65.60	65.10	0	1,742	0.00%
2023/02/03	0	0.00	2	66.30	65.90	-2	1,714	-0.12%
2023/02/02	4	66.23	4	66.38	66.70	0	1,712	0.00%
2023/02/01	1	64.80	0	0.00	65.00	1	1,717	0.06%
2023/01/31	0	0.00	2	65.40	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	14	65.19	65.40	-14	1,680	-0.83%
2023/01/12	1	62.80	1	64.00	61.60	0	1,641	0.00%
2023/01/10	0	0.00	3	62.93	62.70	-3	1,693	-0.18%
2023/01/09	0	0.00	2	62.05	62.20	-2	1,700	-0.12%
2023/01/06	0	0.00	4	61.38	61.60	-4	1,698	-0.24%
2023/01/05	0	0.00	8	60.56	60.30	-8	1,698	-0.47%
2022/12/23	3	56.37	1	57.50	57.60	2	1,800	0.11%
2022/12/22	1	57.70	1	58.60	57.70	0	1,800	0.00%
2022/12/21	1	58.50	0	0.00	57.80	1	1,802	0.06%
2022/12/20	2	58.50	0.3	58.70	58.20	1.7	1,800	0.10%
2022/12/16	1	59.50	0	0.00	59.80	1	1,814	0.06%
2022/12/14	5	60.30	0	0.00	60.30	5	1,816	0.28%
2022/12/13	0	0.00	1	60.50	60.10	-1	1,808	-0.06%
2022/12/12	5	60.50	2	60.55	60.40	3	1,812	0.17%
2022/12/07	3	59.50	3	58.50	59.00	0	1,858	0.00%
2022/12/06	4	61.40	2	60.95	61.00	2	1,833	0.11%
2022/12/05	3	63.60	2	63.90	63.70	1	1,806	0.06%
2022/12/02	0	0.00	5	62.98	62.90	-5	1,793	-0.28%
2022/12/01	4	62.20	0	0.00	62.00	4	1,789	0.22%
2022/11/30	3	61.90	0	0.00	61.70	3	1,787	0.17%
2022/11/29	4	61.10	0	0.00	61.40	4	1,787	0.22%
2022/11/28	1	61.60	0	0.00	61.80	1	1,775	0.06%
2022/11/25	1	63.00	10	63.30	62.50	-9	1,766	-0.51%
2022/11/22	2	62.75	0	0.00	62.40	2	1,746	0.11%
2022/11/18	2	64.55	1	64.00	64.30	1	1,716	0.06%
2022/11/17	1	64.50	11	65.06	64.40	-10	1,650	-0.61%
2022/11/16	5	63.50	25.1	63.40	63.30	-20.1	1,535	-1.31%
2022/11/15	0	0.00	5	60.20	60.40	-5	1,402	-0.36%
2022/11/14	1	58.70	2	59.25	59.70	-1	1,376	-0.07%
2022/11/11	0	0.00	6	57.97	58.10	-6	1,348	-0.44%
2022/11/09	1	56.60	1	56.90	56.40	0	1,334	0.00%
2022/11/08	1	57.10	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	7	55.67	56.60	-7	1,359	-0.51%
2022/11/04	1	55.20	3	55.20	55.30	-2	1,362	-0.15%
2022/11/03	0	0.00	2	54.80	55.20	-2	1,363	-0.15%
2022/11/02	4	54.98	0	0.00	54.80	4	1,365	0.29%
2022/11/01	0	0.00	3	54.30	54.10	-3	1,363	-0.22%
2022/10/31	4	53.70	1	54.40	53.90	3	1,375	0.22%
2022/10/28	6	52.68	0	0.00	52.80	6	1,370	0.44%
2022/10/24	0	0.00	7	58.30	58.00	-7	1,323	-0.53%
2022/10/21	3	58.40	0	0.00	57.50	3	1,320	0.23%
2022/10/19	0	0.00	2	59.05	58.70	-2	1,290	-0.15%
2022/10/18	0	0.00	15	59.64	59.60	-15	1,267	-1.18%
2022/10/17	7	56.04	12	57.24	58.10	-5	1,237	-0.40%
2022/10/14	0	0.00	1	56.10	56.50	-1	1,257	-0.08%
2022/10/12	10	55.88	1	56.70	56.80	9	1,290	0.70%
2022/10/11	1	54.60	2	55.95	55.50	-1	1,268	-0.08%
2022/10/07	6	54.98	4	55.45	56.50	2	1,265	0.16%
2022/09/30	1	50.00	1	51.50	51.90	0	1,261	0.00%
2022/09/28	2	51.05	0	0.00	50.70	2	1,274	0.16%
2022/09/27	2	52.70	0	0.00	53.80	2	1,271	0.16%
2022/09/26	5	54.38	40	55.43	54.00	-35	1,272	-2.75%
2022/09/23	1	57.50	1	57.50	57.30	0	1,289	0.00%
2022/09/22	2	58.00	0	0.00	57.80	2	1,306	0.15%
2022/09/21	10	59.33	2	59.30	58.80	8	1,301	0.61%
2022/09/20	10	60.49	0	0.00	60.20	10	1,303	0.77%
2022/09/19	1	59.70	0	0.00	60.50	1	1,326	0.08%
2022/09/16	0	0.00	1	61.30	61.50	-1	1,332	-0.08%
2022/09/15	26	62.12	11	62.01	61.60	15	1,346	1.11%
2022/09/14	1	60.90	1	60.50	60.80	0	1,361	0.00%
2022/08/31	2	60.85	0	0.00	61.10	2	1,543	0.13%
2022/08/29	0	0.00	1	59.70	59.50	-1	1,567	-0.06%
2022/08/26	0	0.00	1	61.80	60.90	-1	1,567	-0.06%
2022/08/25	2	60.95	3	61.10	61.10	-1	1,568	-0.06%
2022/08/22	0	0.00	1	61.70	60.80	-1	1,673	-0.06%
2022/08/19	1	61.50	4	61.40	61.40	-3	1,667	-0.18%
2022/08/18	0	0.00	3	60.10	60.00	-3	1,661	-0.18%
2022/08/15	0	0.00	2	60.00	60.00	-2	1,648	-0.12%
2022/08/12	0	0.00	5	59.20	59.20	-5	1,639	-0.30%
2022/08/11	5	58.38	11	58.03	58.50	-6	1,629	-0.37%
2022/08/10	11	56.91	0	0.00	57.20	11	1,634	0.67%
2022/08/09	1	57.80	0	0.00	57.50	1	1,645	0.06%
2022/08/08	2	57.40	0	0.00	58.00	2	1,654	0.12%
2022/08/05	0	0.00	3	58.37	58.40	-3	1,660	-0.18%
2022/08/04	0	0.00	1	57.50	57.40	-1	1,660	-0.06%
2022/08/01	1	57.90	0	0.00	57.90	1	1,672	0.06%
2022/07/29	0	0.00	1	58.70	58.40	-1	1,674	-0.06%
2022/07/28	3.1	58.38	1	58.20	57.70	2.1	1,678	0.13%
2022/07/27	4	57.58	0	0.00	58.30	4	1,679	0.24%
2022/07/26	1.2	57.86	0	0.00	58.00	1.2	1,680	0.07%
2022/07/25	3	58.87	0	0.00	58.90	3	1,681	0.18%
2022/07/22	3	60.40	1	59.70	59.70	2	1,681	0.12%
2022/07/21	2	58.20	6	58.87	59.10	-4	1,696	-0.24%
2022/07/20	5	63.12	2	63.25	62.80	3	1,656	0.18%
2022/07/19	10	62.20	3	62.20	62.20	7	1,621	0.43%
2022/07/18	1	62.30	0	0.00	62.00	1	1,627	0.06%
2022/07/15	1	61.00	2.5	61.78	61.40	-1.5	1,641	-0.09%
2022/07/14	0	0.00	1	60.40	60.30	-1	1,649	-0.06%
2022/07/12	0.5	59.60	0	0.00	58.30	0.5	1,678	0.03%
2022/07/08	0.3	60.10	1	59.10	59.90	-0.8	1,757	-0.04%
2022/07/07	2	58.40	0	0.00	58.40	2	1,770	0.11%
2022/07/05	1	57.00	0	0.00	57.60	1	1,877	0.05%
2022/07/04	2	57.10	2	57.30	56.70	0	1,876	0.00%
2022/07/01	5	58.06	9	58.13	56.80	-4	1,900	-0.21%
2022/06/30	3	60.43	0	0.00	60.10	3	1,886	0.16%
2022/06/29	0	0.00	11	62.23	62.00	-11	1,894	-0.58%
2022/06/28	0	0.00	2	62.40	62.90	-2	1,893	-0.11%
2022/06/27	2	63.00	3	62.87	63.30	-1	1,906	-0.05%
2022/06/24	2	60.65	11	60.63	60.60	-9	1,908	-0.47%
2022/06/23	3	60.73	3	60.33	60.00	0	1,937	0.00%
2022/06/22	4.3	61.77	4	61.83	60.50	0.3	1,992	0.01%
2022/06/21	11	64.18	1	65.40	64.00	10	2,001	0.50%
2022/06/20	1	65.00	1	65.70	63.60	0	2,022	0.00%
2022/06/17	1	67.90	5	68.20	68.40	-4	1,993	-0.20%
2022/06/16	1	70.20	13	71.85	69.70	-12	1,997	-0.60%
2022/06/15	12	71.87	3	71.97	71.60	9	2,020	0.45%
2022/06/14	1	70.60	0	0.00	70.80	1	2,031	0.05%
2022/06/13	1	70.80	0	0.00	70.80	1	2,158	0.05%
2022/06/10	5	72.00	1	72.20	72.10	4	2,236	0.18%
2022/06/09	13	73.36	2	72.90	72.60	11	2,283	0.48%
2022/06/08	1	73.60	3	73.00	72.60	-2	2,304	-0.09%
2022/06/07	1	73.60	0	0.00	73.50	1	2,342	0.04%
2022/06/02	10	75.00	2	75.30	75.00	8	2,519	0.32%
2022/06/01	0	0.00	2	76.30	75.90	-2	2,666	-0.07%
2022/05/31	7	75.86	3	75.87	75.90	4	2,807	0.14%
2022/05/27	6	72.08	0	0.00	71.90	6	3,234	0.19%
2022/05/26	1	72.30	5	72.10	71.60	-4	3,333	-0.12%
2022/05/24	0	0.00	1	72.00	71.50	-1	3,930	-0.03%
2022/05/23	0	0.00	1	72.40	72.00	-1	4,222	-0.02%
2022/05/18	3	73.40	4	73.05	73.20	-1	6,231	-0.02%
2022/05/17	0	0.00	1	72.20	72.10	-1	6,665	-0.02%
2022/05/09	1	70.30	2	71.20	69.90	-1	7,122	-0.01%
2022/05/06	2	71.60	0	0.00	72.50	2	7,127	0.03%
2022/04/29	3	71.37	2	71.45	70.60	1	7,191	0.01%
2022/04/27	5	69.22	0	0.00	70.00	5	7,222	0.07%
2022/04/26	1	71.90	0	0.00	71.90	1	7,202	0.01%
2022/04/25	1	71.70	0.2	71.70	71.70	0.8	7,203	0.01%
2022/04/22	3	74.53	0	0.00	74.40	3	7,188	0.04%
2022/04/21	2.2	74.68	5	75.16	75.30	-2.8	7,216	-0.04%
2022/04/20	5	73.52	0	0.00	73.60	5	7,218	0.07%
2022/04/19	1	72.60	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	72.00	1	72.10	71.80	0	7,199	0.00%
2022/04/15	2	73.40	0	0.00	73.20	2	7,208	0.03%
2022/04/14	2	74.90	35	75.40	74.50	-33	7,228	-0.46%
2022/04/13	2	77.35	0	0.00	77.20	2	7,182	0.03%
2022/04/12	2	77.00	0	0.00	76.80	2	7,205	0.03%
2022/04/11	13	81.42	1	83.70	79.20	12	7,203	0.17%
2022/04/07	0	0.00	2	86.05	84.50	-2	7,427	-0.03%
2022/04/06	0	0.00	4	86.40	87.10	-4	7,467	-0.05%
2022/04/01	0	0.00	1.3	84.36	85.40	-1.3	7,476	-0.02%
2022/03/30	2	84.45	0	0.00	84.60	2	7,549	0.03%
2022/03/29	3	84.33	2	85.05	83.70	1	7,600	0.01%
2022/03/28	4	83.08	0	0.00	84.60	4	7,748	0.05%
2022/03/25	13	84.32	1	84.80	84.60	12	7,780	0.15%
2022/03/24	10	86.27	14	86.18	86.20	-4	7,731	-0.05%
2022/03/23	3	88.00	6	88.22	88.10	-3	7,743	-0.04%
2022/03/22	1	87.80	0	0.00	88.00	1	7,775	0.01%
2022/03/21	1	87.50	3	87.87	87.80	-2	7,790	-0.03%
2022/03/17	4	87.30	28	86.35	88.00	-24	7,914	-0.30%
2022/03/16	21	85.02	7	85.09	84.10	14	7,882	0.18%
2022/03/15	7	85.71	5	85.52	85.10	2	7,841	0.03%
2022/03/14	15	88.67	0	0.00	88.70	15	7,888	0.19%
2022/03/11	4	89.45	2	89.50	89.40	2	7,995	0.03%
2022/03/10	4	91.35	12	91.20	90.90	-8	8,219	-0.10%
2022/03/09	14	89.49	12	90.09	88.90	2	8,380	0.02%
2022/03/08	16	89.32	10	89.45	88.60	6	8,716	0.07%
2022/03/07	18	90.87	10	90.76	90.50	8	8,633	0.09%
2022/03/04	26	96.08	10	95.68	94.80	16	8,523	0.19%
2022/03/03	19	98.73	21	98.70	97.60	-2	8,465	-0.02%
2022/03/02	7	94.38	5.3	96.02	97.40	1.7	8,222	0.02%
2022/03/01	1	94.40	2	94.95	95.90	-1	8,276	-0.01%
2022/02/25	22	95.42	21	94.67	92.90	1	8,347	0.01%
2022/02/24	25.5	94.02	11	92.98	92.30	14.5	9,000	0.16%
2022/02/23	15	97.21	22	98.10	99.50	-7	9,172	-0.08%
2022/02/22	38	97.46	48	97.43	96.40	-10	9,004	-0.11%
2022/02/21	31	99.45	25.2	99.51	96.50	5.8	8,632	0.07%
2022/02/18	13.2	95.30	78	96.43	99.00	-64.8	8,050	-0.80%
2022/02/17	6	92.18	19	93.39	91.30	-13	7,466	-0.17%
2022/02/16	4	91.15	4	90.48	91.10	0	7,066	0.00%
2022/02/15	4	89.20	1	90.40	88.60	3	6,951	0.04%
2022/02/14	1	88.70	2	88.60	89.60	-1	6,975	-0.01%
2022/02/11	1	90.10	4	90.38	90.40	-3	7,188	-0.04%
2022/02/10	22	89.69	18.2	89.71	91.10	3.8	7,243	0.05%
2022/02/09	5	87.22	3	86.73	87.50	2	7,122	0.03%
2022/02/08	1	86.00	1	87.00	86.30	0	7,156	0.00%
2022/02/07	0	0.00	16	85.36	86.20	-16	7,231	-0.22%
2022/01/25	0	0.00	7	82.44	83.10	-7	7,448	-0.09%
2022/01/24	1	80.50	0	0.00	82.30	1	7,472	0.01%
2022/01/21	2	83.10	0	0.00	82.50	2	7,481	0.03%
2022/01/20	12	84.78	1	84.70	84.60	11	7,515	0.15%
2022/01/19	2	85.70	0	0.00	85.50	2	7,561	0.03%
2022/01/18	1	86.30	11	86.43	86.30	-10	7,611	-0.13%
2022/01/17	12	85.58	3	85.10	85.80	9	7,646	0.12%
2022/01/14	3	85.60	0	0.00	85.20	3	7,699	0.04%
2022/01/13	3	88.20	3	87.80	87.50	0	7,735	0.00%
2022/01/12	2	86.85	2	86.70	86.70	0	7,753	0.00%
2022/01/11	2	86.90	0	0.00	87.20	2	7,782	0.03%
2022/01/10	4	87.53	0	0.00	87.30	4	7,779	0.05%
2022/01/07	11	87.95	0	0.00	87.30	11	7,777	0.14%
2022/01/06	0	0.00	3	88.97	88.60	-3	7,784	-0.04%
2022/01/05	3	88.77	1	89.00	88.80	2	7,829	0.03%
2022/01/04	1	91.00	2	90.30	90.00	-1	7,859	-0.01%
2022/01/03	1	91.50	2	91.10	90.70	-1	7,850	-0.01%
2021/12/30	16	93.24	24	94.17	92.30	-8	7,850	-0.10%
2021/12/29	10.2	91.68	11.3	92.24	92.20	-1.1	7,623	-0.01%
2021/12/28	3	91.50	2	91.50	90.80	1	7,647	0.01%
2021/12/27	0	0.00	11	91.53	91.40	-11	7,735	-0.14%
2021/12/24	0	0.00	1	91.20	90.50	-1	7,746	-0.01%
2021/12/23	15	91.44	8	90.95	91.20	7	7,729	0.09%
2021/12/22	23.3	91.80	33	91.71	90.80	-9.7	7,722	-0.13%
2021/12/21	1	90.20	1	89.90	89.90	0	7,577	0.00%
2021/12/20	1	89.80	4	89.75	89.10	-3	7,536	-0.04%
2021/12/17	27	89.30	0.2	88.90	88.70	26.8	7,532	0.36%
2021/12/16	15	91.85	0	0.00	90.60	15	7,493	0.20%
2021/12/15	3	90.70	3	91.23	91.50	0	7,462	0.00%
2021/12/14	5	90.60	1	90.70	89.90	4	7,493	0.05%
2021/12/13	20.2	92.06	11	91.91	92.50	9.2	7,481	0.12%
2021/12/10	13	89.85	0	0.00	89.70	13	7,416	0.18%
2021/12/09	9	91.33	10	90.72	90.20	-1	7,403	-0.01%
2021/12/08	24	93.93	25	93.21	92.80	-1	7,361	-0.01%
2021/12/07	10	93.27	4	93.43	92.80	6	7,303	0.08%
2021/12/06	17	94.46	26.2	93.07	92.20	-9.2	7,190	-0.13%
2021/12/03	5.2	91.72	16	92.16	93.00	-10.8	7,046	-0.15%
2021/12/02	15	90.97	38	90.33	89.40	-23	6,963	-0.33%
2021/12/01	8	85.93	4	85.80	86.70	4	6,686	0.06%
2021/11/30	9	86.04	4	86.38	86.10	5	6,719	0.07%
2021/11/29	12	84.43	6	83.92	84.80	6	6,857	0.09%
2021/11/26	16	87.14	9	87.57	86.10	7	6,968	0.10%
2021/11/25	14	90.71	8	90.66	88.90	6	6,921	0.09%
2021/11/24	7	92.03	7	92.31	92.90	0	6,804	0.00%
2021/11/23	64	94.52	46	93.40	91.80	18	6,712	0.27%
2021/11/22	6	92.10	55.3	92.78	94.00	-49.3	5,995	-0.82%
2021/11/19	30	86.97	7	87.16	85.50	23	5,554	0.41%
2021/11/18	10	87.77	29	87.77	88.50	-19	5,632	-0.34%
2021/11/17	23	86.23	16	85.58	86.80	7	5,574	0.13%
2021/11/16	11	84.79	50	84.61	84.10	-39	5,597	-0.70%
2021/11/15	0	0.00	5	81.42	82.00	-5	5,590	-0.09%
2021/11/12	2	80.70	0	0.00	80.70	2	5,813	0.03%
2021/11/11	13	80.71	2	80.85	80.70	11	6,027	0.18%
2021/11/10	23	80.83	14.2	81.10	81.30	8.8	6,310	0.14%
2021/11/09	6.5	86.39	4	86.65	86.10	2.5	6,547	0.04%
2021/11/08	7	85.37	5	85.42	85.20	2	6,623	0.03%
2021/11/05	3	84.73	20	83.50	83.80	-17	6,975	-0.24%
2021/11/04	9	85.26	12.6	85.53	85.40	-3.6	7,119	-0.05%
2021/11/03	2.6	84.76	12	86.33	86.80	-9.4	7,183	-0.13%
2021/11/02	3	82.90	9.4	85.04	81.90	-6.4	7,209	-0.09%
2021/11/01	28	83.96	4	83.88	83.80	24	7,864	0.31%
2021/10/29	10	83.90	33	83.31	83.00	-23	8,009	-0.29%
2021/10/28	28	83.45	6	83.27	83.80	22	8,052	0.27%
2021/10/27	18.4	82.63	6	82.43	82.70	12.4	8,166	0.15%
2021/10/26	21	81.80	2.2	81.64	80.80	18.8	8,183	0.23%
2021/10/25	6	82.08	3	81.17	82.10	3	8,216	0.04%
2021/10/22	16.2	81.35	1.2	80.05	81.60	15	8,440	0.18%
2021/10/21	5.2	80.76	13.1	81.52	79.60	-7.9	8,607	-0.09%
2021/10/20	2	79.80	0	0.00	79.70	2	8,725	0.02%
2021/10/19	2	79.00	2	79.10	78.90	0	9,011	0.00%
2021/10/15	1.1	77.04	0	0.00	77.30	1.1	9,732	0.01%
2021/10/14	2	75.60	0	0.00	76.30	2	9,923	0.02%
2021/10/13	2	75.45	6.1	75.51	74.80	-4.1	10,017	-0.04%
2021/10/12	16	78.83	7	78.27	78.20	9	10,175	0.09%
2021/10/08	13	79.06	0	0.00	79.20	13	10,281	0.13%
2021/10/07	0	0.00	2	79.70	80.00	-2	10,583	-0.02%
2021/10/06	13	78.20	2.1	79.00	77.10	10.9	10,983	0.10%
2021/10/05	55.2	78.00	15	75.68	78.20	40.2	11,295	0.36%
2021/10/04	16	76.39	23	76.44	74.20	-7	11,500	-0.06%
2021/10/01	5	78.54	10	78.22	77.70	-5	11,719	-0.04%
2021/09/30	1	80.90	4	80.78	81.40	-3	12,476	-0.02%
2021/09/29	18	80.73	2	80.45	80.10	16	13,629	0.12%
2021/09/28	1	83.00	1	82.70	82.80	0	13,816	0.00%
2021/09/27	2	83.75	9	83.99	83.90	-7	14,240	-0.05%
2021/09/24	4	83.40	4	83.48	83.10	0	14,706	0.00%
2021/09/23	2	82.90	10	83.30	83.20	-8	15,148	-0.05%
2021/09/22	14	82.04	2	83.10	82.20	12	16,067	0.07%
2021/09/17	2	82.95	3	83.60	84.60	-1	17,122	-0.01%
2021/09/16	3	82.20	3	82.83	82.00	0	17,581	0.00%
2021/09/15	5	83.92	11	84.09	83.60	-6	17,732	-0.03%
2021/09/14	1	85.40	11	85.55	85.10	-10	18,149	-0.06%
2021/09/13	4	86.88	3	86.20	85.70	1	18,268	0.01%
2021/09/10	11	85.59	5	86.18	87.30	6	18,417	0.03%
2021/09/09	1	84.40	1	84.30	85.40	0	18,454	0.00%
2021/09/08	7	84.64	4	84.98	84.00	3	18,513	0.02%
2021/09/07	2	83.65	5	83.96	83.90	-3	18,598	-0.02%
2021/09/06	8	87.24	9	87.06	85.90	-1	18,756	-0.01%
2021/09/03	5.1	89.30	2	89.00	88.90	3.1	18,862	0.02%
2021/09/02	9	91.03	4	89.78	89.30	5	18,925	0.03%
2021/09/01	24	90.38	23	90.58	91.70	1	18,883	0.01%
2021/08/31	4	88.18	2	87.85	87.80	2	18,824	0.01%
2021/08/30	9	88.30	3	87.67	87.60	6	18,995	0.03%
2021/08/27	11	88.63	48	87.88	88.30	-37	19,293	-0.19%
2021/08/26	48	89.56	13	88.51	88.30	35	19,414	0.18%
2021/08/25	11	89.13	22	89.58	89.20	-11	19,628	-0.06%
2021/08/24	32	88.88	19	88.33	88.00	13	20,161	0.06%
2021/08/23	10	91.00	15	90.52	91.30	-5	20,234	-0.02%
2021/08/20	6	89.42	16	89.56	88.40	-10	20,512	-0.05%
2021/08/19	17	91.65	53	89.63	89.10	-36	20,767	-0.17%
2021/08/18	19	91.27	42	92.00	93.90	-23	21,357	-0.11%
2021/08/17	10	88.56	29	88.67	87.50	-19	21,851	-0.09%
2021/08/16	20	90.67	12	90.96	90.00	8	22,124	0.04%
2021/08/13	37	90.78	31	91.10	88.70	6	22,087	0.03%
2021/08/12	36.4	98.19	4	98.20	97.40	32.4	21,933	0.15%
2021/08/11	35	99.96	28	100.76	99.40	7	22,359	0.03%
2021/08/10	37	107.22	8.3	106.76	106.00	28.8	22,218	0.13%
2021/08/09	26.5	113.07	8	111.06	110.50	18.5	22,524	0.08%
2021/08/06	19.4	118.70	8	119.25	117.50	11.4	22,912	0.05%
2021/08/05	65.4	122.97	33	123.53	119.00	32.4	23,304	0.14%
2021/08/04	6	116.25	18	117.64	119.00	-12	23,153	-0.05%
2021/08/03	4	114.50	3.1	114.67	115.00	1	23,457	0.00%
2021/08/02	17	114.47	31	115.47	115.50	-14	24,052	-0.06%
2021/07/30	15	110.00	5	111.50	109.00	10	24,523	0.04%
2021/07/29	14	109.82	6	110.08	111.50	8	25,113	0.03%
2021/07/28	21	109.64	15	108.80	108.00	6	25,710	0.02%
2021/07/27	9	116.50	5	117.10	115.00	4	26,625	0.02%
2021/07/26	38	118.25	16	119.59	121.00	22	27,900	0.08%
2021/07/23	28	117.48	8	116.63	117.00	20	28,578	0.07%
2021/07/22	57.1	119.04	36	117.83	120.00	21.1	28,908	0.07%
2021/07/21	26	113.16	6	114.08	111.50	20	29,083	0.07%
2021/07/20	7	116.71	3.4	118.22	115.50	3.6	29,793	0.01%
2021/07/19	10	118.30	2	118.25	118.00	8	30,267	0.03%
2021/07/16	10	121.55	25	122.30	120.00	-15	31,287	-0.05%
2021/07/15	9	118.06	18	119.22	119.50	-9	32,162	-0.03%
2021/07/14	18	120.03	15	120.77	118.50	3	32,502	0.01%
2021/07/13	41.1	121.79	32	123.97	118.00	9.1	32,438	0.03%
2021/07/12	15	124.60	18	124.19	122.00	-3	32,200	-0.01%
2021/07/09	16	123.38	18	122.89	123.00	-2	31,895	-0.01%
2021/07/08	16	125.31	21	125.93	126.00	-5	31,793	-0.02%
2021/07/07	63	128.25	28	128.84	125.50	35	31,619	0.11%
2021/07/06	54	124.84	50	125.20	124.50	4	30,890	0.01%
2021/07/05	0	0.00	15	123.00	123.00	-15	29,864	-0.05%
2021/07/02	8	108.56	47	109.84	112.00	-39	29,796	-0.13%
2021/07/01	41	108.41	21	107.93	106.50	20	29,695	0.07%
2021/06/30	10	108.40	17.1	109.70	111.50	-7.1	29,394	-0.02%
2021/06/29	42	112.11	42.3	111.49	109.50	-0.3	29,078	0.00%
2021/06/28	32	108.50	94	108.52	110.50	-62	28,318	-0.22%
2021/06/25	36	101.58	46.8	101.96	101.00	-10.8	27,372	-0.04%
2021/06/24	14.3	98.92	6.1	98.52	98.60	8.2	27,047	0.03%
2021/06/23	34	99.15	85.2	98.33	100.50	-51.2	26,874	-0.19%
2021/06/22	24	95.56	6	95.93	94.00	18	26,459	0.07%
2021/06/21	36	96.93	8	97.53	96.30	28	26,334	0.11%
2021/06/18	3	99.90	6.1	100.75	100.00	-3.1	26,205	-0.01%
2021/06/17	4	99.45	23	100.44	101.50	-19	26,145	-0.07%
2021/06/16	40	99.25	7	101.00	99.00	33	26,121	0.13%
2021/06/15	25.3	101.34	21.1	100.47	102.00	4.3	26,036	0.02%
2021/06/11	18	98.61	7	99.37	97.70	11	25,849	0.04%
2021/06/10	9	100.94	14	100.40	99.50	-5	25,768	-0.02%
2021/06/09	14	99.86	23	100.22	100.00	-9	25,680	-0.04%
2021/06/08	20	98.99	1	99.20	99.60	19	25,628	0.07%
2021/06/07	13	100.35	29	99.25	99.60	-16	25,567	-0.06%
2021/06/04	58	103.22	46.2	103.14	102.00	11.8	25,445	0.05%
2021/06/03	31	101.00	37	101.84	101.50	-6	25,198	-0.02%
2021/06/02	50.7	101.90	14	102.23	100.50	36.7	25,134	0.15%
2021/06/01	86	106.24	48	107.10	105.00	38	24,904	0.15%
2021/05/31	42.1	101.75	15.2	100.91	102.50	26.9	24,371	0.11%
2021/05/28	16	101.88	29.6	102.15	101.00	-13.6	24,291	-0.06%
2021/05/27	15.8	100.07	12	99.27	98.80	3.8	24,169	0.02%
2021/05/26	54	100.12	15	100.04	98.20	39	23,954	0.16%
2021/05/25	24	96.74	57	100.16	102.00	-33	23,566	-0.14%
2021/05/24	23	90.50	39	91.57	93.00	-16	23,702	-0.07%
2021/05/21	7	88.59	7.3	88.64	87.50	-0.3	23,717	0.00%
2021/05/20	13.3	86.69	16	86.75	85.50	-2.7	23,725	-0.01%
2021/05/19	55.1	88.19	39	88.75	89.60	16.1	23,864	0.07%
2021/05/18	8	82.64	11.3	84.75	85.30	-3.3	23,558	-0.01%
2021/05/17	16	79.81	13	81.23	77.60	3	23,441	0.01%
2021/05/14	46.3	87.29	47	87.04	86.00	-0.7	22,999	0.00%
2021/05/13	27	85.65	38	84.74	84.10	-11	22,681	-0.05%
2021/05/12	23	88.73	47.2	91.07	86.50	-24.2	22,141	-0.11%
2021/05/11	26	96.95	20.1	97.84	95.90	6	21,576	0.03%
2021/05/10	33.1	109.68	56	111.33	106.50	-22.9	21,130	-0.11%
2021/05/07	25.3	109.14	30.7	110.04	111.50	-5.4	20,493	-0.03%
2021/05/06	30.9	104.66	20.1	103.81	103.00	10.8	19,876	0.05%
2021/05/05	31.1	108.26	59	106.77	102.50	-27.9	19,284	-0.14%
2021/05/04	72.2	112.86	38.3	116.93	113.00	33.9	18,703	0.18%
2021/05/03	92.5	125.55	37	126.24	121.00	55.5	17,606	0.31%
2021/04/29	21.2	114.62	35	115.81	121.00	-13.8	16,150	-0.09%
2021/04/28	37.4	113.07	66	114.89	110.00	-28.6	15,344	-0.19%
2021/04/27	45.1	110.50	13	110.96	109.50	32.1	14,764	0.22%
2021/04/26	47.1	111.80	275	110.42	113.50	-228	14,185	-1.61%	大賣/鉅額交易
2021/04/23	10	99.37	41	101.20	103.50	-31	13,245	-0.23%
2021/04/22	58	98.76	67	100.28	94.50	-9	12,648	-0.07%
2021/04/21	39	94.87	93.2	96.91	99.10	-54.2	11,610	-0.47%
2021/04/20	9	90.03	27	90.44	90.10	-18	10,594	-0.17%
2021/04/19	12	86.90	15	87.53	88.30	-3	10,250	-0.03%
2021/04/16	5	86.18	15	86.29	86.70	-10	10,423	-0.10%
2021/04/15	6	83.02	0	0.00	83.50	6	10,278	0.06%
2021/04/14	25	81.80	13	84.06	81.80	12	10,284	0.12%
2021/04/13	1	84.70	8	85.96	84.30	-7	10,193	-0.07%
2021/04/12	5	85.76	1	85.30	85.30	4	10,101	0.04%
2021/04/09	11	85.33	9	86.28	85.90	2	10,100	0.02%
2021/04/08	17	85.70	17	85.77	85.30	0	10,032	0.00%
2021/04/07	22	88.43	14	88.87	87.00	8	9,930	0.08%
2021/04/06	30	87.53	15.1	87.69	87.10	14.9	9,735	0.15%
2021/04/01	2	85.65	3	86.77	85.90	-1	9,868	-0.01%
2021/03/31	19	86.04	23	85.95	85.80	-4	9,824	-0.04%
2021/03/30	3	84.93	4	84.88	85.00	-1	9,816	-0.01%
2021/03/29	11	84.38	12	84.36	84.80	-1	9,775	-0.01%
2021/03/26	0	0.00	1	81.50	81.60	-1	9,679	-0.01%
2021/03/25	251	81.16	23	81.30	80.40	228	9,733	2.34%	大買/鉅額交易
2021/03/24	13	80.29	1	80.40	80.40	12	9,763	0.12%
2021/03/23	16	80.64	23	81.95	80.30	-7	9,824	-0.07%
2021/03/22	1	81.20	0	0.00	81.00	1	9,870	0.01%
2021/03/19	22	81.20	0	0.00	81.20	22	10,119	0.22%
2021/03/18	9	82.94	13	83.18	82.70	-4	10,185	-0.04%
2021/03/17	3	83.10	2	83.30	82.30	1	10,369	0.01%
2021/03/16	2	82.90	6	84.00	83.10	-4	10,539	-0.04%
2021/03/15	1	81.50	0	0.00	81.30	1	10,764	0.01%
2021/03/12	22	82.41	4	82.00	82.00	18	10,952	0.16%
2021/03/11	3	81.87	10	81.76	82.50	-7	11,268	-0.06%
2021/03/10	13	81.87	1	81.80	80.70	12	11,828	0.10%
2021/03/09	15	80.61	22	81.47	81.50	-7	12,144	-0.06%
2021/03/08	11	81.21	7	80.79	79.80	4	13,341	0.03%
2021/03/05	2	79.45	0	0.00	79.00	2	13,843	0.01%
2021/03/04	18	81.12	12	80.86	80.30	6	13,814	0.04%
2021/03/03	24	81.53	7.2	82.01	82.00	16.8	13,763	0.12%
2021/03/02	16	86.88	4	84.68	83.50	12	13,673	0.09%
2021/02/26	18	85.23	23	85.33	86.30	-5	13,470	-0.04%
2021/02/25	32	87.45	41	87.81	86.10	-9	13,406	-0.07%
2021/02/24	56	89.10	34	89.31	87.80	22	13,151	0.17%
2021/02/23	29	85.03	57	85.14	86.70	-28	12,341	-0.23%
2021/02/22	11	82.82	6	83.20	82.00	5	11,843	0.04%
2021/02/19	18	80.24	27	80.22	79.60	-9	11,600	-0.08%
2021/02/18	2	77.05	36	77.12	77.50	-34	11,299	-0.30%
2021/02/17	1	74.10	8	74.86	75.20	-7	11,009	-0.06%
2021/02/05	21	72.90	4	72.98	72.90	17	10,869	0.16%
2021/02/04	18	73.58	17	74.23	73.00	1	10,839	0.01%
2021/02/03	3	71.67	3	71.83	71.50	0	10,674	0.00%
2021/02/02	3	71.63	2	71.75	71.30	1	10,735	0.01%
2021/02/01	3	70.83	1	71.00	71.20	2	10,758	0.02%
2021/01/29	4	69.48	1	69.10	69.50	3	10,757	0.03%
2021/01/28	4	70.28	1	70.20	70.10	3	10,723	0.03%
2021/01/27	4	72.78	8	71.61	71.70	-4	10,696	-0.04%
2021/01/26	16	72.25	2	72.40	72.40	14	10,631	0.13%
2021/01/25	1	71.90	1	72.30	72.30	0	10,523	0.00%
2021/01/22	0	0.00	14	70.70	70.80	-14	10,449	-0.13%
2021/01/21	1	70.00	13	69.65	69.00	-12	10,419	-0.12%
2021/01/20	21	69.52	5	69.82	69.00	16	10,366	0.15%
2021/01/19	1	71.60	8	71.56	71.10	-7	10,298	-0.07%
2021/01/18	7	70.86	5	70.50	71.00	2	10,260	0.02%
2021/01/15	3	73.60	4	73.70	72.80	-1	10,178	-0.01%
2021/01/14	8	74.53	6	74.55	75.00	2	10,086	0.02%
2021/01/13	4	74.38	1	75.00	74.40	3	9,993	0.03%
2021/01/12	8	75.15	6	74.53	74.00	2	9,929	0.02%
2021/01/11	39	75.55	39	76.07	75.20	0	9,768	0.00%
2021/01/08	1	72.00	1	71.90	72.30	0	9,356	0.00%
2021/01/07	2	72.00	25	72.28	71.80	-23	9,348	-0.25%
2021/01/06	17	70.79	18	71.14	70.90	-1	9,419	-0.01%
2021/01/05	18	72.21	22	72.35	72.00	-4	9,347	-0.04%
2021/01/04	2	72.70	14	72.30	72.80	-12	9,352	-0.13%
2020/12/31	7	73.81	2	73.05	73.00	5	9,327	0.05%
2020/12/30	1	73.60	13	73.15	73.60	-12	9,341	-0.13%
2020/12/29	10	74.75	15	74.61	73.70	-5	9,427	-0.05%
2020/12/28	33	75.33	31	75.25	75.40	2	9,278	0.02%
2020/12/25	14	73.59	0	0.00	73.30	14	8,960	0.16%
2020/12/24	1	73.00	5	73.26	73.30	-4	8,889	-0.05%
2020/12/23	3	70.87	2	71.40	72.10	1	8,725	0.01%
2020/12/21	9	70.68	12	71.22	71.20	-3	8,554	-0.04%
2020/12/18	14	70.21	26	70.52	70.50	-12	8,478	-0.14%
2020/12/17	3	71.90	3	71.80	71.70	0	8,411	0.00%
2020/12/16	22	71.56	4	71.20	71.10	18	8,352	0.22%
2020/12/15	10	70.69	10	71.63	69.70	0	8,300	0.00%
2020/12/14	9	75.03	2	75.50	74.90	7	8,106	0.09%
2020/12/11	32	75.27	19	75.67	75.10	13	8,011	0.16%
2020/12/10	21	75.80	6	75.62	74.70	15	7,749	0.19%
2020/12/09	15	75.88	23	76.69	76.30	-8	7,503	-0.11%
2020/12/08	6	74.27	4	74.35	75.00	2	7,138	0.03%
2020/12/07	19	75.44	5	73.74	74.50	14	6,914	0.20%
2020/12/04	42	75.60	66	75.83	74.30	-24	6,522	-0.37%
2020/12/03	37	72.87	18	72.11	72.20	19	5,881	0.32%
2020/12/02	86	71.17	52.5	71.67	72.70	33.5	5,464	0.61%
2020/12/01	13	64.85	48	65.88	67.10	-35	4,158	-0.84%
2020/11/30	0	0.00	2	61.80	61.00	-2	3,549	-0.06%
2020/11/27	6	61.53	1	61.80	61.40	5	3,496	0.14%
2020/11/26	0	0.00	14	60.74	61.30	-14	3,410	-0.41%
2020/11/25	4	59.70	3	60.17	59.40	1	3,310	0.03%
2020/11/24	7	61.53	9	61.61	60.50	-2	3,242	-0.06%
2020/11/23	0	0.00	5	60.80	61.00	-5	3,131	-0.16%
2020/11/20	0	0.00	4	59.95	59.70	-4	3,028	-0.13%
2020/11/19	3	59.07	0	0.00	59.40	3	2,970	0.10%
2020/11/18	0	0.00	1	59.20	59.20	-1	2,950	-0.03%
2020/11/17	9	59.63	27	59.53	59.50	-18	2,927	-0.61%
2020/11/16	0	0.00	13	58.60	58.40	-13	2,838	-0.46%
2020/11/13	0	0.00	5	58.00	58.20	-5	2,923	-0.17%
2020/11/12	0	0.00	1	58.30	57.80	-1	2,931	-0.03%
2020/11/11	2	58.10	6	57.97	57.70	-4	2,978	-0.13%
2020/11/10	15	58.81	10	59.06	58.60	5	2,951	0.17%
2020/11/09	24	58.49	13	58.52	58.60	11	2,893	0.38%
2020/11/06	1	58.00	3	57.97	58.00	-2	2,928	-0.07%
2020/11/05	2	56.40	1	56.40	56.40	1	2,904	0.03%
2020/11/02	1	54.70	0	0.00	54.70	1	2,975	0.03%
2020/10/30	2	55.20	4	55.20	55.00	-2	3,009	-0.07%
2020/10/29	12	55.29	0	0.00	55.60	12	3,134	0.38%
2020/10/28	2	56.10	2	56.05	56.00	0	3,170	0.00%
2020/10/27	2	57.10	2	56.90	56.90	0	3,231	0.00%
2020/10/26	6	57.73	0	0.00	57.50	6	3,242	0.19%
2020/10/23	1	57.50	7	57.99	58.00	-6	3,258	-0.18%
2020/10/22	7	57.50	9	57.58	57.60	-2	3,335	-0.06%
2020/10/21	5	58.26	5	58.70	57.60	0	3,376	0.00%
2020/10/20	11	58.30	2	58.20	58.50	9	3,452	0.26%
2020/10/19	1	57.00	3	58.03	58.40	-2	3,521	-0.06%
2020/10/16	1	57.50	0	0.00	57.00	1	3,537	0.03%
2020/10/15	7	57.81	2	58.20	57.80	5	3,566	0.14%
2020/10/14	107	60.24	17	60.05	59.30	90	3,564	2.53%	大買/
2020/10/13	12	58.37	9	58.78	59.20	3	3,506	0.09%
2020/10/12	5	58.58	9	58.66	59.10	-4	3,571	-0.11%
2020/10/08	7	58.61	3	58.57	58.40	4	3,692	0.11%
2020/10/07	34	57.89	2	58.55	58.40	32	3,725	0.86%
2020/10/06	4	57.33	10	57.56	58.00	-6	3,742	-0.16%
2020/10/05	1	54.70	2	54.90	54.70	-1	3,683	-0.03%
2020/09/30	0	0.00	6	54.67	55.00	-6	3,866	-0.16%
2020/09/29	1	54.90	0	0.00	54.60	1	3,940	0.03%
2020/09/28	4	53.88	1	54.60	53.70	3	4,113	0.07%
2020/09/25	11	54.71	1	52.70	52.90	10	4,194	0.24%
2020/09/24	0	0.00	6	54.17	53.90	-6	4,291	-0.14%
2020/09/23	6	55.87	0	0.00	55.20	6	4,440	0.14%
2020/09/22	1	56.30	1	56.50	56.10	0	4,527	0.00%
2020/09/21	0	0.00	1	57.50	56.80	-1	4,535	-0.02%
2020/09/18	14	56.72	0	0.00	56.80	14	4,533	0.31%
2020/09/17	0	0.00	9	56.29	56.50	-9	4,496	-0.20%
2020/09/16	1	55.20	6	55.85	55.00	-5	4,420	-0.11%
2020/09/14	0	0.00	2	54.30	54.40	-2	4,406	-0.05%
2020/09/11	0	0.00	1	52.60	53.00	-1	4,436	-0.02%
2020/09/10	4	53.80	0	0.00	53.00	4	4,458	0.09%
2020/09/09	4	52.90	7	53.60	53.70	-3	4,490	-0.07%
2020/09/08	1	53.90	0.1	54.10	53.60	0.9	4,520	0.02%
2020/09/07	0	0.00	1	54.70	54.10	-1	4,602	-0.02%
2020/09/04	0	0.00	2	54.05	54.50	-2	4,711	-0.04%
2020/09/03	0	0.00	6	54.37	54.10	-6	4,775	-0.13%
2020/09/02	2	53.40	1	53.70	53.50	1	5,075	0.02%
2020/09/01	0	0.00	1	52.40	52.40	-1	5,193	-0.02%
2020/08/31	0	0.00	1	52.60	52.00	-1	5,453	-0.02%
2020/08/27	1	53.10	2	53.00	53.10	-1	5,621	-0.02%
2020/08/25	0	0.00	3	53.13	53.20	-3	5,665	-0.05%
2020/08/24	2	51.40	52	51.30	51.70	-50	5,683	-0.88%
2020/08/21	3	50.97	8	51.10	51.00	-5	5,746	-0.09%
2020/08/20	3	50.70	5	50.50	50.70	-2	5,776	-0.03%
2020/08/19	3	54.40	11	54.63	53.70	-8	5,740	-0.14%
2020/08/18	4	56.20	2	56.10	55.90	2	5,714	0.04%
2020/08/17	2	56.95	2	57.25	56.60	0	6,043	0.00%
2020/08/14	5	55.00	10	55.03	55.10	-5	6,014	-0.08%
2020/08/13	4	55.70	1	55.70	55.70	3	6,023	0.05%
2020/08/12	11	55.59	7	55.24	56.50	4	6,058	0.07%
2020/08/11	1	57.40	0	0.00	57.50	1	6,016	0.02%
2020/08/10	11	57.77	1	58.00	57.30	10	6,100	0.16%
2020/08/07	5	58.48	0	0.00	58.20	5	6,135	0.08%
2020/08/06	3	59.40	5	59.34	58.90	-2	6,229	-0.03%
2020/08/05	2	58.10	2	58.70	59.30	0	6,444	0.00%
2020/08/04	33	58.72	11	57.75	58.30	22	6,571	0.33%
2020/08/03	17	60.64	10	60.82	60.30	7	6,585	0.11%
2020/07/31	0	0.00	6	60.35	60.80	-6	6,608	-0.09%
2020/07/30	3	58.83	3	59.17	59.40	0	6,614	0.00%
2020/07/29	0	0.00	20	58.00	58.20	-20	6,730	-0.30%
2020/07/28	29	57.61	1	58.90	56.70	28	6,793	0.41%
2020/07/27	0	0.00	6	60.80	59.40	-6	6,883	-0.09%
2020/07/24	4	60.75	0	0.00	60.50	4	6,941	0.06%
2020/07/23	8	61.05	10	61.35	61.80	-2	6,936	-0.03%
2020/07/22	0	0.00	1	60.20	60.30	-1	6,982	-0.01%
2020/07/21	7	59.53	1	59.30	59.30	6	7,298	0.08%
2020/07/20	0	0.00	12	60.20	60.00	-12	7,406	-0.16%
2020/07/17	12	60.48	16	61.32	60.20	-4	7,595	-0.05%
2020/07/16	7	62.07	8	61.75	61.80	-1	8,100	-0.01%
2020/07/15	4	62.05	22	62.47	61.50	-18	8,136	-0.22%
2020/07/14	0	0.00	5	61.72	62.00	-5	8,117	-0.06%
2020/07/13	8	61.29	8	61.23	61.40	0	8,128	0.00%
2020/07/10	82	59.75	9	60.20	59.10	73	8,262	0.88%
2020/07/09	16	62.44	7	63.43	61.60	9	8,315	0.11%
2020/07/08	1	60.50	12	61.31	61.30	-11	8,251	-0.13%
2020/07/07	12	61.56	10	61.64	61.00	2	8,337	0.02%
2020/07/06	0	0.00	34	59.99	60.30	-34	8,464	-0.40%
2020/07/03	8	59.95	32	60.00	59.90	-24	8,621	-0.28%
2020/07/02	21	60.25	15	60.37	60.60	6	8,867	0.07%
2020/07/01	7	58.03	8	58.49	58.90	-1	8,967	-0.01%
2020/06/30	21	57.06	21	57.10	57.20	0	9,030	0.00%
2020/06/29	2	57.00	0	0.00	56.90	2	9,208	0.02%
2020/06/24	4	56.65	3	57.03	56.90	1	9,421	0.01%
2020/06/23	0	0.00	1	56.20	56.20	-1	9,645	-0.01%
2020/06/22	20	57.00	0	0.00	56.60	20	9,824	0.20%
2020/06/19	2	57.35	1	58.10	57.10	1	9,993	0.01%
2020/06/18	6	57.37	0	0.00	57.70	6	10,100	0.06%
2020/06/17	12	57.87	2	57.70	57.60	10	10,167	0.10%
2020/06/16	3	57.90	2	58.00	58.10	1	10,407	0.01%
2020/06/15	2	57.70	10	57.35	57.00	-8	10,527	-0.08%
2020/06/12	9	56.68	6	56.48	58.00	3	10,878	0.03%
2020/06/11	18	58.98	8	59.24	57.70	10	11,071	0.09%
2020/06/10	4	60.45	9	60.84	60.90	-5	11,061	-0.05%
2020/06/09	19	61.31	23	61.72	60.90	-4	11,172	-0.04%
2020/06/08	6	59.50	23	59.28	59.10	-17	11,054	-0.15%
2020/06/05	32	59.51	46.1	59.38	59.00	-14.1	11,014	-0.13%
2020/06/04	6	57.83	18	57.22	57.70	-12	10,924	-0.11%
2020/06/03	0	0.00	4	56.43	56.60	-4	10,936	-0.04%
2020/06/02	0	0.00	5	55.80	56.20	-5	11,090	-0.05%
2020/06/01	0	0.00	3	55.90	56.00	-3	11,311	-0.03%
2020/05/28	12	55.64	25	57.06	55.50	-13	11,401	-0.11%
2020/05/27	20	56.86	11	56.35	56.40	9	11,431	0.08%
2020/05/26	2	56.10	4	56.20	56.00	-2	11,554	-0.02%
2020/05/25	9	56.39	4	56.03	56.00	5	11,550	0.04%
2020/05/22	25	56.77	33	57.13	56.90	-8	11,550	-0.07%
2020/05/21	0	0.00	3	54.40	54.40	-3	11,267	-0.03%
2020/05/20	0	0.00	3	53.27	53.30	-3	11,270	-0.03%
2020/05/19	1	52.70	1	53.70	53.80	0	11,286	0.00%
2020/05/18	10	51.92	19	51.92	51.90	-9	11,323	-0.08%
2020/05/15	5	52.48	0	0.00	51.70	5	11,448	0.04%
2020/05/14	3	53.03	8	53.41	52.70	-5	11,664	-0.04%
2020/05/13	23	53.53	5	53.92	54.00	18	11,683	0.15%
2020/05/12	54	54.51	6	55.70	53.40	48	11,704	0.41%
2020/05/11	23	58.17	33	58.54	57.20	-10	11,743	-0.09%
2020/05/08	32	58.04	28	57.80	58.10	4	11,699	0.03%
2020/05/07	6	57.05	11	57.13	56.90	-5	11,649	-0.04%
2020/05/06	22	57.06	4	57.48	56.80	18	11,693	0.15%
2020/05/05	21	57.71	6	58.15	57.40	15	11,743	0.13%
2020/05/04	13	57.23	6	56.52	57.20	7	11,784	0.06%
2020/04/30	11	57.26	7	57.54	57.20	4	11,807	0.03%
2020/04/29	16	56.89	1	57.10	56.20	15	11,813	0.13%
2020/04/28	3	57.17	10	56.95	56.70	-7	11,869	-0.06%
2020/04/27	28	56.89	9	57.04	57.20	19	11,965	0.16%
2020/04/24	27	56.90	17	57.18	56.50	10	11,927	0.08%
2020/04/23	8	55.54	18.1	55.14	55.70	-10.1	11,683	-0.09%
2020/04/22	15	54.86	11	54.84	55.00	4	11,628	0.03%
2020/04/21	38	57.02	27	56.70	56.10	11	11,493	0.10%
2020/04/20	12	53.90	18	53.75	53.90	-6	11,038	-0.05%
2020/04/17	3	53.57	11	53.57	52.90	-8	11,337	-0.07%
2020/04/16	9	53.10	1	52.80	52.80	8	11,336	0.07%
2020/04/15	9	52.50	2	53.40	52.90	7	11,646	0.06%
2020/04/14	12	51.22	1	51.10	51.00	11	11,872	0.09%
2020/04/13	3	51.30	6	51.42	51.00	-3	11,844	-0.03%
2020/04/10	17	51.68	111	51.79	52.00	-94	11,795	-0.80%	大賣/
2020/04/09	9	51.59	22	51.31	51.50	-13	11,748	-0.11%
2020/04/08	6	49.89	10	49.74	50.90	-4	11,626	-0.03%
2020/04/07	46	48.88	17	48.74	49.35	29	11,433	0.25%
2020/04/06	10	44.71	36	44.36	46.60	-26	11,170	-0.23%
2020/04/01	14	41.29	15	41.51	42.40	-1	11,199	-0.01%
2020/03/31	21	42.52	1	44.00	41.75	20	11,102	0.18%
2020/03/30	15	41.98	10	42.22	43.15	5	11,009	0.05%
2020/03/27	19	46.90	9	48.15	45.55	10	10,912	0.09%
2020/03/26	13	45.10	6	45.59	46.10	7	10,825	0.06%
2020/03/25	15	45.28	83	44.97	45.75	-68	10,848	-0.63%
2020/03/24	20.5	41.12	18	41.05	41.60	2.5	10,947	0.02%
2020/03/23	3	38.40	5	38.54	38.20	-2	10,985	-0.02%
2020/03/20	13	41.64	55	41.27	42.30	-42	11,089	-0.38%
2020/03/19	12	39.83	303	39.36	39.35	-291	11,195	-2.60%	大賣/鉅額交易
2020/03/18	43	45.01	17	47.24	43.70	26	11,306	0.23%
2020/03/17	57	49.81	24	50.11	48.55	33	11,085	0.30%
2020/03/16	3	56.83	3	53.90	53.90	0	11,159	0.00%
2020/03/13	11	55.56	12	56.76	58.20	-1	11,342	-0.01%
2020/03/12	12	62.59	4	63.50	61.40	8	11,280	0.07%
2020/03/11	15	68.13	4	69.78	67.30	11	11,172	0.10%
2020/03/10	5	68.88	4	69.83	70.20	1	11,095	0.01%
2020/03/09	19	70.74	1	71.50	69.20	18	10,922	0.16%
2020/03/06	10	74.00	8	73.81	72.90	2	10,766	0.02%
2020/03/05	1	73.30	16	72.98	73.50	-15	10,585	-0.14%
2020/03/04	2	69.45	2	69.10	69.50	0	10,336	0.00%
2020/03/03	1	69.50	11	69.57	70.00	-10	10,290	-0.10%
2020/03/02	15	66.92	4	66.88	66.10	11	10,160	0.11%
2020/02/27	11	68.62	2	71.35	67.20	9	10,060	0.09%
2020/02/26	4	71.63	4	72.28	71.50	0	9,885	0.00%
2020/02/25	2	71.55	4	71.85	72.30	-2	9,851	-0.02%
2020/02/24	2	71.70	1	72.50	71.70	1	9,777	0.01%
2020/02/21	6	71.88	1	71.90	71.70	5	9,756	0.05%
2020/02/20	44	72.58	5	72.76	72.30	39	9,761	0.40%
2020/02/19	1	71.70	3	72.10	71.70	-2	9,814	-0.02%
2020/02/18	14	72.24	1	73.30	71.30	13	9,716	0.13%
2020/02/17	19	75.39	8	76.13	74.20	11	9,582	0.11%
2020/02/14	3	74.67	20	75.12	75.80	-17	9,316	-0.18%
2020/02/13	13	75.20	5	76.04	74.50	8	9,360	0.09%
2020/02/12	98	76.02	20	75.84	75.20	78	9,328	0.84%
2020/02/11	15	73.86	16	73.53	73.90	-1	9,049	-0.01%
2020/02/10	6	72.67	3	72.73	72.20	3	8,942	0.03%
2020/02/07	7	73.76	2	73.40	72.20	5	8,887	0.06%
2020/02/06	9	74.42	8	74.60	74.60	1	8,852	0.01%
2020/02/05	15	73.73	11.1	74.06	74.00	3.9	8,722	0.04%
2020/02/04	12	72.01	15	71.87	71.90	-3	8,541	-0.04%
2020/02/03	15	69.18	13	67.39	71.60	2	8,433	0.02%
2020/01/31	9	71.31	0	0.00	70.70	9	8,262	0.11%
2020/01/30	2	70.30	8	71.86	69.00	-6	8,099	-0.07%
2020/01/20	14	76.18	6	76.02	76.00	8	7,900	0.10%
2020/01/16	308	75.04	7	75.04	74.90	301	7,684	3.92%	大買/鉅額交易
2020/01/15	3	74.70	3	74.50	74.20	0	7,576	0.00%
2020/01/14	7	75.79	4	75.83	75.90	3	7,470	0.04%
2020/01/13	12	74.88	25	74.96	76.00	-13	7,378	-0.18%
2020/01/10	7	72.14	12	72.28	73.00	-5	6,952	-0.07%
2020/01/09	21	72.77	19	72.82	71.20	2	6,765	0.03%
2020/01/08	23	71.12	50	71.36	71.40	-27	6,350	-0.43%
2020/01/07	10	68.23	12	67.63	69.10	-2	5,876	-0.03%
2020/01/06	3	69.07	7	68.40	67.70	-4	5,744	-0.07%
2020/01/03	11	68.94	12	69.18	69.30	-1	5,682	-0.02%
2020/01/02	2	71.00	6	70.72	70.30	-4	5,568	-0.07%
2019/12/31	4	68.33	6	68.25	68.70	-2	5,353	-0.04%
2019/12/30	22	69.65	6	69.15	68.30	16	5,289	0.30%
2019/12/27	29	71.53	27	70.97	70.40	2	5,192	0.04%
2019/12/26	7	69.11	7	69.10	69.70	0	4,897	0.00%
2019/12/25	6	69.35	12	69.40	69.60	-6	4,828	-0.12%
2019/12/24	14	68.22	20	67.88	69.50	-6	4,736	-0.13%
2019/12/23	23	68.59	20	66.92	66.80	3	4,598	0.07%
2019/12/20	34	69.33	27	68.93	68.50	7	4,461	0.16%
2019/12/19	7	68.04	11	68.55	68.20	-4	4,320	-0.09%
2019/12/18	4	67.73	2	68.45	66.80	2	4,084	0.05%
2019/12/17	18	68.19	17	68.66	68.10	1	3,910	0.03%
2019/12/16	19	66.45	24	65.59	67.80	-5	3,704	-0.13%
2019/12/13	6	63.27	10	62.76	63.40	-4	3,368	-0.12%
2019/12/12	6	61.57	6	61.55	61.50	0	3,135	0.00%
2019/12/11	10	60.48	15	61.15	61.50	-5	2,982	-0.17%
2019/12/10	9	58.37	22	57.41	59.20	-13	2,629	-0.49%
2019/12/09	5	55.88	42	54.77	56.00	-37	2,321	-1.59%
2019/12/06	7	54.27	2	54.50	54.00	5	2,192	0.23%
2019/12/05	0	0.00	2	52.85	53.00	-2	2,100	-0.10%
2019/12/02	1	50.10	1	50.70	50.60	0	2,157	0.00%
2019/11/29	1	51.80	2	51.70	51.80	-1	2,189	-0.05%
2019/11/27	0	0.00	7	52.29	52.50	-7	2,271	-0.31%
2019/11/26	4	52.05	0	0.00	52.10	4	2,274	0.18%
2019/11/22	1	52.90	0	0.00	52.80	1	2,282	0.04%
2019/11/21	0	0.00	1	52.70	52.70	-1	2,278	-0.04%
2019/11/20	2	54.25	0	0.00	52.90	2	2,283	0.09%
2019/11/19	1	53.40	4	54.25	54.30	-3	2,248	-0.13%
2019/11/18	4	54.10	18	54.24	53.90	-14	2,203	-0.64%
2019/11/15	0	0.00	1	52.50	52.00	-1	2,119	-0.05%
2019/11/14	1	52.00	10	52.18	51.70	-9	2,109	-0.43%
2019/11/13	1	53.80	1	53.30	53.80	0	2,070	0.00%
2019/11/12	13	53.65	0	0.00	52.90	13	2,028	0.64%
2019/11/08	1	52.40	13	52.08	52.00	-12	1,817	-0.66%
2019/11/07	4	51.30	0	0.00	51.70	4	1,821	0.22%
2019/11/06	4	52.48	0	0.00	52.20	4	1,835	0.22%
2019/11/05	0	0.00	1	52.70	52.70	-1	1,828	-0.05%
2019/11/04	2	50.80	0	0.00	50.70	2	1,803	0.11%
2019/10/25	1	50.90	0	0.00	50.90	1	2,267	0.04%
2019/10/24	0	0.00	2	50.80	51.10	-2	2,319	-0.09%
2019/10/23	1	51.00	1	51.50	50.90	0	2,439	0.00%
2019/10/21	2	51.50	1	51.50	51.50	1	2,753	0.04%
2019/10/18	0	0.00	1	50.20	50.40	-1	2,772	-0.04%
2019/10/16	12	49.25	6	49.77	49.35	6	2,913	0.21%
2019/10/14	0	0.00	3	49.40	49.15	-3	3,083	-0.10%
2019/10/09	4	49.08	0	0.00	48.70	4	3,202	0.12%
2019/10/08	0	0.00	2	49.50	49.70	-2	3,320	-0.06%
2019/10/04	1	50.00	0	0.00	49.95	1	3,506	0.03%
2019/10/03	5	49.89	0	0.00	49.95	5	3,701	0.14%
2019/10/02	0	0.00	2	50.80	50.40	-2	3,786	-0.05%
2019/10/01	0	0.00	1	50.60	51.00	-1	3,915	-0.03%
2019/09/27	1	50.10	0	0.00	50.30	1	3,941	0.03%
2019/09/26	3	51.60	0	0.00	51.30	3	3,934	0.08%
2019/09/24	5	52.86	3	53.90	52.40	2	3,948	0.05%
2019/09/23	3	53.40	1	53.30	53.40	2	3,874	0.05%
2019/09/18	0	0.00	1	53.10	52.40	-1	3,966	-0.03%
2019/09/17	1	52.50	2	52.00	52.60	-1	4,049	-0.02%
2019/09/16	0	0.00	1	51.60	51.50	-1	4,079	-0.02%
2019/09/12	0	0.00	0	51.60	51.60	0	4,059	0.00%
2019/09/11	0	0.00	1	51.20	51.20	-1	4,059	-0.02%
2019/09/10	2	50.40	0	0.00	51.10	2	4,055	0.05%
2019/09/09	0	0.00	2	51.20	50.80	-2	4,042	-0.05%
2019/09/06	2	51.80	1	51.60	51.60	1	4,026	0.02%
2019/09/05	3	52.00	1	52.30	51.80	2	3,993	0.05%
2019/09/04	1	51.30	1	51.80	51.30	0	3,947	0.00%
2019/09/03	2	51.55	0	0.00	51.60	2	3,933	0.05%
2019/09/02	2	51.95	10	51.17	52.00	-8	3,881	-0.21%
2019/08/29	1	49.35	1	49.00	48.80	0	3,796	0.00%
2019/08/28	0	0.00	4	48.45	48.60	-4	3,815	-0.11%
2019/08/27	1	49.30	1	49.05	48.35	0	3,812	0.00%
2019/08/23	1	49.55	1	49.90	49.60	0	3,781	0.00%
2019/08/22	0	48.70	0	0.00	48.70	0	3,762	0.00%
2019/08/21	1	49.35	0	0.00	49.30	1	3,767	0.03%
2019/08/20	0	0.00	13	49.20	49.75	-13	3,753	-0.35%
2019/08/16	0	0.00	1	47.85	47.90	-1	3,750	-0.03%
2019/08/15	3	47.75	0	0.00	47.65	3	3,751	0.08%
2019/08/14	1	48.50	0	0.00	48.40	1	3,760	0.03%
2019/08/13	0	0.00	6	47.15	47.15	-6	3,768	-0.16%
2019/08/12	1	47.20	0	0.00	47.60	1	3,817	0.03%
2019/08/08	0	0.00	1	48.50	48.55	-1	3,847	-0.03%
2019/08/07	4	49.38	0	0.00	48.50	4	3,899	0.10%
2019/08/06	8	47.30	0	0.00	49.30	8	3,918	0.20%
2019/08/05	10	50.20	3	50.57	49.20	7	3,881	0.18%
2019/08/02	16	50.95	0	0.00	50.30	16	3,905	0.41%
2019/08/01	7	53.11	5	53.22	53.20	2	3,901	0.05%
2019/07/31	13	52.43	3	53.17	52.90	10	3,919	0.26%
2019/07/30	5	53.88	2	53.30	53.30	3	3,907	0.08%
2019/07/29	1	54.60	11	54.87	55.00	-10	3,903	-0.26%
2019/07/26	1	53.00	0	0.00	53.30	1	3,932	0.03%
2019/07/25	7	53.57	21	53.44	53.70	-14	3,954	-0.35%
2019/07/24	28	52.33	5	52.92	52.20	23	3,949	0.58%
2019/07/23	14	53.00	11	52.36	51.70	3	3,904	0.08%
2019/07/22	3	50.47	7	50.47	51.00	-4	3,863	-0.10%
2019/07/19	2	50.30	10	50.54	50.90	-8	3,977	-0.20%
2019/07/18	9	49.44	1	49.40	49.00	8	4,037	0.20%
2019/07/17	7	50.57	4	50.68	50.00	3	4,124	0.07%
2019/07/16	12	50.68	21	52.50	50.10	-9	4,302	-0.21%
2019/07/15	13	52.64	13	52.28	52.20	0	4,331	0.00%
2019/07/12	6	51.70	8	52.00	52.70	-2	4,230	-0.05%
2019/07/11	18	51.81	5	51.66	51.60	13	4,128	0.31%
2019/07/10	3	50.13	3	49.80	50.50	0	3,999	0.00%
2019/07/09	2	50.70	12	50.28	49.60	-10	3,946	-0.25%
2019/07/08	2	49.00	0	0.00	48.90	2	3,761	0.05%
2019/07/05	6	48.70	7	46.95	48.70	-1	3,671	-0.03%
2019/07/04	0	0.00	63	45.82	45.60	-63	3,546	-1.78%
2019/07/03	20	44.70	1	44.75	44.85	19	3,553	0.53%
2019/07/02	2	45.00	10	45.25	45.10	-8	3,620	-0.22%
2019/07/01	1	45.85	0	0.00	45.90	1	3,606	0.03%
2019/06/28	20	44.85	2	45.05	44.80	18	3,578	0.50%
2019/06/27	3	45.85	4	46.04	45.55	-1	3,572	-0.03%
2019/06/26	8	46.23	2	46.10	45.80	6	3,521	0.17%
2019/06/25	25	45.05	18	45.31	44.95	7	3,433	0.20%
2019/06/24	6	45.54	31	45.83	45.65	-25	3,391	-0.74%
2019/06/21	35	42.55	4	42.98	43.60	31	3,266	0.95%
2019/06/20	0	0.00	2	41.70	41.80	-2	3,191	-0.06%
2019/06/14	0	0.00	2	41.25	41.10	-2	3,261	-0.06%
2019/06/12	0	0.00	3	41.57	41.55	-3	3,267	-0.09%
2019/06/11	1	41.15	0	0.00	41.15	1	3,264	0.03%
2019/06/05	1	40.50	0	0.00	40.10	1	3,244	0.03%
2019/06/04	2	40.10	1	40.90	40.10	1	3,234	0.03%
2019/05/30	2	42.00	1	42.00	41.90	1	3,180	0.03%
2019/05/29	0	0.00	1	41.65	41.65	-1	3,179	-0.03%
2019/05/28	5	42.70	2	42.45	42.50	3	3,176	0.09%
2019/05/23	1	41.20	0	0.00	41.55	1	3,153	0.03%
2019/05/22	1	43.20	2	43.20	43.00	-1	3,131	-0.03%
2019/05/21	3	42.30	1	43.30	43.25	2	3,131	0.06%
2019/05/20	2	42.98	1	43.10	42.00	1	3,122	0.03%
2019/05/17	11	45.04	9	44.16	43.80	2	3,091	0.06%
2019/05/16	5	46.90	3	45.70	45.80	2	3,032	0.07%
2019/05/15	1	47.70	1	48.25	48.00	0	2,994	0.00%
2019/05/14	1	46.30	1	47.40	48.30	0	2,933	0.00%
2019/05/13	5	48.21	0	0.00	47.60	5	2,871	0.17%
2019/05/10	2	48.58	13	48.75	48.85	-11	2,839	-0.39%
2019/05/09	11	49.80	2	47.50	48.20	9	2,769	0.32%
2019/05/08	1	49.75	1	49.30	49.75	0	2,667	0.00%
2019/05/07	3	50.50	4	50.28	49.90	-1	2,605	-0.04%
2019/05/06	5	49.60	2	49.15	49.25	3	2,536	0.12%
2019/05/03	3	51.73	8	51.95	51.80	-5	2,436	-0.21%
2019/05/02	5	50.24	22	50.50	50.50	-17	2,284	-0.74%
2019/04/30	5	48.70	7	49.19	50.00	-2	2,204	-0.09%
2019/04/29	5	48.60	14	47.54	47.15	-9	2,094	-0.43%
2019/04/26	0	0.00	3	50.53	49.75	-3	1,979	-0.15%
2019/04/25	1	49.95	2	50.13	50.20	-1	1,844	-0.05%
2019/04/24	4	48.23	3	48.83	48.85	1	1,674	0.06%
2019/04/23	3	47.22	15	47.77	47.90	-12	1,535	-0.78%
2019/04/22	8	47.00	14	47.05	48.00	-6	1,362	-0.44%
2019/04/19	1	43.85	13	43.20	44.40	-12	1,110	-1.08%
2019/04/17	15	42.48	5	43.10	42.55	10	945	1.06%
2019/04/15	0	0.00	1	40.80	40.70	-1	892	-0.11%
2019/04/12	2	41.00	10	41.25	40.90	-8	884	-0.90%
2019/04/11	0	0.00	1	42.30	42.00	-1	870	-0.11%
2019/04/10	8	42.65	0	0.00	42.65	8	859	0.93%
2019/04/09	0	0.00	1	43.85	43.30	-1	843	-0.12%
2019/04/08	5	42.90	2	42.30	43.70	3	805	0.37%
2019/04/03	5	40.35	0	0.00	40.35	5	721	0.69%
2019/03/27	1	39.30	9	39.48	40.10	-8	676	-1.18%
2019/03/26	1	39.90	0	0.00	39.30	1	671	0.15%
2019/03/22	0	0.00	2	40.38	40.15	-2	672	-0.30%
2019/03/21	1	40.00	1	40.00	39.95	0	665	0.00%
2019/03/20	0	0.00	1	39.40	39.50	-1	650	-0.15%
2019/03/19	4	39.34	1	39.40	39.30	3	642	0.47%
2019/03/14	1	41.65	0	0.00	41.60	1	604	0.17%
2019/03/08	0	0.00	5	42.61	42.80	-5	785	-0.64%
2019/03/05	0	0.00	11	42.67	42.70	-11	833	-1.32%
2019/03/04	2	43.25	12	43.10	43.00	-10	842	-1.19%
2019/02/27	0	0.00	10	43.54	43.55	-10	839	-1.19%
2019/02/26	2	43.20	5	43.28	43.95	-3	833	-0.36%
2019/02/25	0	0.00	2	43.55	43.70	-2	829	-0.24%
2019/02/22	0	0.00	2	43.90	43.50	-2	847	-0.24%
2019/02/20	0	0.00	1	42.90	42.90	-1	858	-0.12%
2019/02/18	0	0.00	1	43.50	43.60	-1	840	-0.12%
2019/02/13	0	0.00	19	42.97	43.80	-19	854	-2.22%
2019/01/24	2	42.83	2	42.43	42.00	0	904	0.00%
2019/01/16	2	40.70	0	0.00	40.40	2	963	0.21%
2019/01/11	0	0.00	1	40.35	40.20	-1	975	-0.10%
2019/01/04	1	38.00	0	0.00	38.60	1	1,044	0.10%
2018/12/28	10	40.00	0	0.00	39.80	10	1,122	0.89%
2018/12/27	2	40.50	2	40.05	39.85	0	1,154	0.00%
2018/12/26	1	40.20	1	39.55	39.55	0	1,159	0.00%
2018/12/25	1	39.90	0	0.00	39.85	1	1,162	0.09%
2018/12/19	0	0.00	10	39.88	39.85	-10	1,178	-0.85%
2018/12/18	0	0.00	1	39.90	39.80	-1	1,186	-0.08%
2018/12/14	2	41.00	0	0.00	40.90	2	1,198	0.17%
2018/12/12	0	0.00	12	41.53	41.70	-12	1,213	-0.99%
2018/12/11	5	41.25	10	41.50	40.70	-5	1,218	-0.41%
2018/12/10	6	41.42	0	0.00	41.15	6	1,233	0.49%
2018/12/06	2	44.68	3	43.50	42.40	-1	1,226	-0.08%
2018/12/05	1	43.15	7	44.69	45.55	-6	1,205	-0.50%
2018/12/04	1	45.10	36	45.12	45.30	-35	1,179	-2.97%
2018/12/03	3	42.55	16	42.12	43.50	-13	1,141	-1.14%
2018/11/30	1	41.70	2	41.95	39.80	-1	1,130	-0.09%
2018/11/29	1	41.50	0	0.00	41.20	1	1,183	0.08%
2018/11/28	0	0.00	10	41.30	41.40	-10	1,169	-0.86%
2018/11/27	1	41.10	0	0.00	41.10	1	1,162	0.09%
2018/11/26	0	0.00	1	40.60	41.00	-1	1,159	-0.09%
2018/11/23	0	0.00	1	41.00	40.25	-1	1,159	-0.09%
2018/11/22	1	40.40	1	40.85	40.40	0	1,161	0.00%
2018/11/21	0	0.00	5	40.44	41.00	-5	1,188	-0.42%
2018/11/19	1	40.50	6	39.82	40.45	-5	1,178	-0.42%
2018/11/15	4	38.98	0	0.00	39.00	4	1,187	0.34%
2018/11/14	2	39.10	3	39.08	38.95	-1	1,211	-0.08%
2018/11/13	1	37.60	3	37.48	37.60	-2	1,217	-0.16%
2018/11/12	3	36.92	3	36.73	37.20	0	1,228	0.00%
2018/11/08	5	37.16	0	0.00	37.10	5	1,250	0.40%
2018/11/02	6	38.55	0	0.00	38.55	6	1,348	0.44%
2018/11/01	5	38.30	10	38.25	38.50	-5	1,351	-0.37%
2018/10/31	1	37.60	2	37.30	37.70	-1	1,379	-0.07%
2018/10/30	2	36.20	2	36.20	36.20	0	1,394	0.00%
2018/10/24	3	38.55	0	0.00	38.55	3	1,519	0.20%
2018/10/23	1	39.30	1	39.30	39.00	0	1,515	0.00%
2018/10/18	4	40.06	2	40.73	40.05	2	1,531	0.13%
2018/10/17	7	40.14	6	40.92	40.40	1	1,589	0.06%
2018/10/16	2	40.10	3	40.87	40.35	-1	1,632	-0.06%
2018/10/15	3	40.07	0	0.00	40.00	3	1,659	0.18%
2018/10/12	11	40.98	0	0.00	41.35	11	1,669	0.66%
2018/10/11	5	41.07	1	42.00	41.00	4	1,666	0.24%
2018/10/09	1	45.50	0	0.00	45.55	1	1,626	0.06%
2018/10/05	2	45.00	0	0.00	46.00	2	1,619	0.12%
2018/10/04	2	48.33	0	0.00	48.30	2	1,599	0.13%
2018/10/03	1	49.10	1	49.60	48.60	0	1,669	0.00%
2018/10/02	1	49.20	0	0.00	49.30	1	1,713	0.06%
2018/10/01	0	0.00	1	49.75	49.60	-1	1,739	-0.06%
2018/09/27	3	49.35	0	0.00	49.30	3	1,785	0.17%
2018/09/26	0	0.00	2	49.80	49.75	-2	1,787	-0.11%
2018/09/25	3	50.30	0	0.00	50.30	3	1,804	0.17%
2018/09/20	2	50.55	3	50.80	50.10	-1	1,840	-0.05%
2018/09/18	0	0.00	1	51.00	51.10	-1	1,844	-0.05%
2018/09/17	4	50.80	1	50.90	50.90	3	1,862	0.16%
2018/09/14	0	0.00	5	50.12	50.70	-5	1,856	-0.27%
2018/09/13	2	49.70	1	49.80	49.50	1	1,853	0.05%
2018/09/11	1	49.20	1	49.65	49.40	0	1,890	0.00%
2018/09/10	1	48.15	2	49.20	48.30	-1	1,893	-0.05%
2018/09/07	3	50.27	2	49.25	49.75	1	1,896	0.05%
2018/09/06	1	52.10	0	0.00	51.60	1	1,895	0.05%
2018/09/05	5	53.42	2	53.85	52.80	3	1,924	0.16%
2018/09/04	1	51.00	0	0.00	51.00	1	1,913	0.05%
2018/09/03	2	51.70	0	0.00	50.90	2	1,918	0.10%
2018/08/31	1	52.10	1	52.00	52.30	0	1,918	0.00%
2018/08/30	9	52.36	6	52.65	52.30	3	1,930	0.16%
2018/08/29	7	52.04	17	52.68	52.70	-10	1,955	-0.51%
2018/08/28	3	52.73	5	53.18	52.40	-2	1,960	-0.10%
2018/08/27	0	0.00	3	51.33	51.60	-3	1,945	-0.15%
2018/08/24	3	50.20	1	51.50	50.20	2	1,970	0.10%
2018/08/23	0	0.00	3	50.50	50.30	-3	2,111	-0.14%
2018/08/22	1	48.85	0.2	50.00	49.55	0.8	2,140	0.04%
2018/08/21	3	48.63	1	48.40	48.55	2	2,138	0.09%
2018/08/20	1	50.20	0	0.00	48.80	1	2,126	0.05%
2018/08/17	5	50.94	3	51.93	50.70	2	2,104	0.10%
2018/08/16	0	0.00	5	51.70	51.60	-5	2,100	-0.24%
2018/08/15	1	51.00	1	51.50	51.30	0	2,084	0.00%
2018/08/14	0	0.00	4	51.35	51.60	-4	2,076	-0.19%
2018/08/13	11	51.14	6	50.85	51.80	5	2,072	0.24%
2018/08/10	6	55.85	3	55.80	54.70	3	2,012	0.15%
2018/08/09	5	56.20	0	0.00	56.00	5	2,019	0.25%
2018/08/08	0	0.00	1	57.20	57.20	-1	2,066	-0.05%
2018/08/07	2	58.15	0	0.00	57.70	2	2,073	0.10%
2018/08/06	1	57.40	0	0.00	57.40	1	2,111	0.05%
2018/08/03	8	56.63	5	57.12	57.40	3	2,102	0.14%
2018/08/02	4	54.75	15	55.35	56.30	-11	2,038	-0.54%
2018/08/01	3	53.97	0	0.00	54.00	3	2,026	0.15%
2018/07/31	0	0.00	1	53.40	54.00	-1	2,208	-0.05%
2018/07/30	1	52.80	1	53.50	52.90	0	2,227	0.00%
2018/07/27	7	53.73	0	0.00	53.70	7	2,223	0.31%
2018/07/26	5	54.20	0	0.00	54.00	5	2,237	0.22%
2018/07/25	0	0.00	2	54.50	54.20	-2	2,250	-0.09%
2018/07/24	1	54.20	9	52.63	53.90	-8	2,240	-0.36%
2018/07/23	10	52.10	9	51.66	50.40	1	2,185	0.05%
2018/07/20	6	54.50	0	0.00	53.20	6	2,146	0.28%
2018/07/19	5	56.20	1	55.10	54.80	4	2,117	0.19%
2018/07/18	3	56.43	7	56.40	56.40	-4	2,110	-0.19%
2018/07/13	0	0.00	1	58.20	58.20	-1	2,113	-0.05%
2018/07/12	8	58.34	0	0.00	58.10	8	2,125	0.38%
2018/07/11	3	58.57	1	58.40	58.10	2	2,141	0.09%
2018/07/10	15	65.81	6	66.07	65.70	9	2,084	0.43%
2018/07/09	0	0.00	2	65.50	65.30	-2	2,056	-0.10%
2018/07/06	0	0.00	4	65.75	65.10	-4	2,045	-0.20%
2018/07/05	1	66.90	3	66.23	66.40	-2	2,076	-0.10%
2018/07/04	0	0.00	1	67.00	66.90	-1	2,071	-0.05%
2018/07/03	2	67.40	1	67.50	67.00	1	2,086	0.05%
2018/07/02	1	67.60	3	68.13	67.80	-2	2,078	-0.10%
2018/06/29	10	65.60	0	0.00	65.70	10	2,044	0.49%
2018/06/27	5	64.92	5	65.12	64.80	0	2,040	0.00%
2018/06/26	6	64.25	0	0.00	64.40	6	2,065	0.29%
2018/06/25	0	0.00	1	66.40	66.30	-1	2,051	-0.05%
2018/06/22	10	66.60	0	0.00	66.50	10	2,073	0.48%
2018/06/21	1	67.80	1	67.60	67.30	0	2,105	0.00%
2018/06/20	5	67.46	11	67.61	67.80	-6	2,127	-0.28%
2018/06/19	5	67.46	2	67.45	67.00	3	2,121	0.14%
2018/06/15	1	68.20	0	0.00	67.90	1	2,125	0.05%
2018/06/14	5	69.30	1	68.60	68.10	4	2,117	0.19%
2018/06/13	4	67.95	1	68.60	68.50	3	2,106	0.14%
2018/06/12	5	68.28	6	68.12	67.90	-1	2,091	-0.05%
2018/06/11	2	66.40	6	66.40	66.20	-4	2,060	-0.19%
2018/06/06	1	67.40	0	0.00	67.30	1	2,158	0.05%
2018/06/05	0	0.00	3	66.87	66.90	-3	2,167	-0.14%
2018/06/04	0	0.00	1	67.40	67.10	-1	2,268	-0.04%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	19	68.21	27	67.65	67.60	-8	2,237	-0.36%
2018/05/30	14	64.94	3	64.47	64.90	11	2,110	0.52%
2018/05/29	8	63.93	8	63.94	63.50	0	2,079	0.00%
2018/05/28	2	64.20	2	64.45	64.10	0	2,081	0.00%
2018/05/25	2	63.80	2	63.85	63.80	0	2,088	0.00%
2018/05/22	7	63.43	0	0.00	62.50	7	2,114	0.33%
2018/05/21	10	62.37	0	0.00	63.10	10	2,142	0.47%
2018/05/18	2	62.00	0	0.00	61.80	2	2,143	0.09%
2018/05/17	4	63.70	0	63.40	62.60	4	2,160	0.18%
2018/05/16	3	62.43	2	62.75	63.20	1	2,142	0.05%
2018/05/15	0	0.00	2	60.90	60.80	-2	2,111	-0.09%
2018/05/14	2	61.65	2	61.20	60.70	0	2,178	0.00%
2018/05/11	0	0.00	4	63.88	63.20	-4	2,124	-0.19%
2018/05/10	3	63.47	3	63.50	63.60	0	2,118	0.00%
2018/05/09	1	63.10	2	62.40	63.10	-1	2,113	-0.05%
2018/05/08	13	65.15	12	64.76	63.90	1	2,070	0.05%
2018/05/07	18	70.53	0	0.00	70.20	18	1,905	0.94%
2018/05/04	2	71.10	0	0.00	71.10	2	1,973	0.10%
2018/05/03	1	71.20	0	0.00	71.10	1	1,991	0.05%
2018/05/02	2	72.00	5	72.62	72.60	-3	2,011	-0.15%
2018/04/30	0	0.00	2	71.40	71.90	-2	2,020	-0.10%
2018/04/27	0	0.00	1	71.10	71.20	-1	2,056	-0.05%
2018/04/26	7	71.14	2	71.60	70.70	5	2,129	0.23%
2018/04/25	11	72.33	3	71.10	72.40	8	2,195	0.36%
2018/04/24	4	71.73	1	71.90	71.90	3	2,237	0.13%
2018/04/20	15	74.10	1	73.60	74.00	14	2,266	0.62%
2018/04/19	5	74.20	5	74.04	74.10	0	2,265	0.00%
2018/04/18	2	74.10	6	74.57	74.20	-4	2,274	-0.18%
2018/04/17	3	74.43	3	73.70	73.90	0	2,270	0.00%
2018/04/16	5	76.28	0	0.00	75.50	5	2,289	0.22%
2018/04/13	1	76.60	0	76.40	76.40	1	2,310	0.04%
2018/04/12	1	76.40	0	0.00	76.60	1	2,323	0.04%
2018/04/11	8	76.99	1	76.60	76.30	7	2,342	0.30%
2018/04/10	0	0.00	2	75.60	75.60	-2	2,310	-0.09%
2018/04/09	0	0.00	7	75.16	75.60	-7	2,367	-0.30%
2018/04/02	0	0.00	5	75.42	75.30	-5	2,399	-0.21%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/30	2	75.45	0	0.00	75.50	2	2,481	0.08%
2018/03/29	2	75.40	4	75.73	75.40	-2	2,649	-0.08%
2018/03/28	1	75.10	1	74.90	75.20	0	2,750	0.00%
2018/03/27	7	75.67	0	0.00	75.20	7	2,758	0.25%
2018/03/26	11	75.16	29	75.18	75.00	-18	2,752	-0.65%
2018/03/23	2	73.15	30	73.22	73.30	-28	2,733	-1.02%
2018/03/22	0	0.00	2	75.25	74.50	-2	2,767	-0.07%
2018/03/21	1	74.80	0	0.00	74.70	1	2,787	0.04%
2018/03/20	2	75.00	0	0.00	74.60	2	2,813	0.07%
2018/03/19	0	0.00	10	75.91	75.30	-10	2,820	-0.35%
2018/03/16	3	75.80	4	75.85	75.70	-1	2,824	-0.04%
2018/03/15	1	75.20	6	75.10	75.20	-5	2,803	-0.18%
2018/03/14	3	75.40	1	75.50	75.50	2	2,804	0.07%
2018/03/13	5	74.56	19	75.62	76.00	-14	2,840	-0.49%
2018/03/12	8	74.08	1	74.00	73.80	7	2,810	0.25%
2018/03/09	6	74.73	5	75.34	74.50	1	2,819	0.04%
2018/03/08	7	73.87	16	74.35	74.20	-9	2,856	-0.32%
2018/03/07	1	71.70	2	71.80	71.60	-1	2,779	-0.04%
2018/03/05	1	72.20	0	0.00	71.50	1	2,931	0.03%
2018/03/01	0	0.00	2	73.40	73.40	-2	3,014	-0.07%
2018/02/27	8	74.01	2	74.05	73.50	6	3,035	0.20%
2018/02/26	1	73.40	0	0.00	73.40	1	3,036	0.03%
2018/02/23	5	74.02	3	73.57	73.10	2	3,096	0.06%
2018/02/22	2	73.40	1	73.70	73.50	1	3,250	0.03%
2018/02/21	0.2	73.50	12	72.79	73.90	-11.9	3,261	-0.36%
2018/02/12	3	71.40	0	0.00	71.60	3	3,240	0.09%
2018/02/09	5	70.14	5	70.24	71.00	0	3,264	0.00%
2018/02/08	5	70.26	7	70.29	70.30	-2	3,264	-0.06%
2018/02/07	3	70.10	1	70.00	69.90	2	3,267	0.06%
2018/02/06	8	67.84	25	67.88	68.00	-17	3,273	-0.52%
2018/02/05	1	71.20	0	0.00	71.20	1	3,284	0.03%
2018/02/02	1	72.00	2	72.20	72.20	-1	3,343	-0.03%
2018/02/01	2	72.30	3	72.50	72.50	-1	3,531	-0.03%
2018/01/31	3	71.73	1	71.30	71.90	2	3,586	0.06%
2018/01/30	12	72.06	2	72.20	72.00	10	3,650	0.27%
2018/01/29	11	72.05	8	71.98	72.50	3	3,649	0.08%
2018/01/26	0	0.00	1.1	75.31	75.30	-1.1	3,578	-0.03%
2018/01/25	1	76.20	0	0.00	75.30	1	3,604	0.03%
2018/01/24	1	75.60	7	75.66	75.80	-6	3,639	-0.16%
2018/01/23	5	75.10	1	75.10	75.30	4	3,651	0.11%
2018/01/22	3	75.70	5	75.90	75.90	-2	3,656	-0.05%
2018/01/19	2	74.95	20	74.74	74.90	-18	3,738	-0.48%
2018/01/18	3	73.40	11	73.42	73.20	-8	3,715	-0.22%
2018/01/17	3	72.70	1.1	72.68	72.50	1.9	3,712	0.05%
2018/01/16	7	72.44	0	0.00	72.50	7	3,721	0.19%
2018/01/15	6	72.80	1	73.00	72.80	5	3,749	0.13%
2018/01/12	6	72.45	12	72.68	72.50	-6	3,800	-0.16%
2018/01/11	13	71.42	0.5	72.00	71.30	12.5	3,846	0.32%
2018/01/10	5	71.02	0	0.00	71.00	5	3,946	0.13%
2018/01/09	7	73.01	0	0.00	73.20	7	4,239	0.17%
2018/01/08	2	72.60	1	73.90	72.60	1	4,269	0.02%
2018/01/05	0	0.00	2	74.20	73.60	-2	4,330	-0.05%
2018/01/04	5	73.70	5	73.52	74.00	0	4,354	0.00%
2018/01/03	28	73.37	13	73.78	73.80	15	4,397	0.34%
2018/01/02	3	71.77	3	72.10	71.80	0	4,545	0.00%