威剛 (3260)-第一金-台南券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
108.5
漲跌
▼1.5
漲幅
-1.36%
成交量
4,606張
產業
上櫃半導體類股
1086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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	7.1	109.30	3	110.00	108.50	4.1	13,236	0.03%
2024/06/25	2.1	108.10	5	110.10	110.00	-2.9	13,272	-0.02%
2024/06/24	9.3	111.14	0	0.00	110.00	9.3	13,259	0.07%
2024/06/21	4	112.38	1	112.50	112.50	3	13,285	0.02%
2024/06/20	1.1	113.86	5	113.60	114.00	-3.9	13,302	-0.03%
2024/06/19	1	113.00	3	114.33	112.50	-2	13,373	-0.01%
2024/06/18	2.1	112.95	0	0.00	113.50	2.1	13,604	0.02%
2024/06/17	3	111.67	1	111.00	111.00	2	13,570	0.01%
2024/06/14	5.2	114.00	1.3	113.88	113.50	3.9	13,509	0.03%
2024/06/13	7	112.86	8	113.44	113.50	-1	13,446	-0.01%
2024/06/12	14.1	110.42	1	111.00	111.50	13.1	13,299	0.10%
2024/06/11	2.2	107.10	0	0.00	107.50	2.2	13,213	0.02%
2024/06/07	0.1	110.87	1.1	110.50	109.50	-0.9	13,154	-0.01%
2024/06/06	6	110.75	4	113.12	110.00	2	13,061	0.02%
2024/06/05	7	111.14	2	111.50	112.00	5	13,021	0.04%
2024/06/04	31.1	113.50	17	110.59	110.50	14.1	13,062	0.11%
2024/06/03	16	116.03	15	116.67	117.00	1	12,871	0.01%
2024/05/31	2	113.25	2.2	113.73	114.00	-0.2	12,663	0.00%
2024/05/30	5	113.30	3	114.83	113.50	2	12,702	0.02%
2024/05/29	5.2	113.58	16.1	115.25	115.50	-10.9	12,629	-0.09%
2024/05/28	8.7	112.40	3	111.83	111.50	5.7	12,398	0.05%
2024/05/27	12.1	113.17	2	113.50	113.50	10.1	12,396	0.08%
2024/05/24	11.2	111.79	13	112.50	113.00	-1.8	12,464	-0.01%
2024/05/23	16	111.19	7	110.21	110.00	9	12,416	0.07%
2024/05/22	8.1	112.12	7	112.86	113.00	1.1	12,483	0.01%
2024/05/21	0.1	110.00	12	111.33	112.00	-11.9	12,427	-0.10%
2024/05/20	1.1	107.60	3	109.67	108.00	-1.9	12,395	-0.02%
2024/05/17	14	108.57	3	111.17	108.00	11	12,523	0.09%
2024/05/16	6.3	108.37	5	109.50	110.00	1.3	12,642	0.01%
2024/05/15	2.7	108.44	6	110.25	108.50	-3.3	12,583	-0.03%
2024/05/14	4	107.75	1.2	108.07	107.50	2.9	12,564	0.02%
2024/05/13	41.6	110.19	6	111.67	107.50	35.6	12,424	0.29%
2024/05/10	12	115.08	25	116.34	118.00	-13	11,870	-0.11%
2024/05/09	23.9	117.58	17.1	115.81	113.50	6.8	11,440	0.06%
2024/05/08	27	115.46	32.1	116.12	120.00	-5.1	10,904	-0.05%
2024/05/07	19	115.45	67	115.43	114.50	-48	10,440	-0.46%
2024/05/06	45.3	109.93	38.1	109.94	109.00	7.2	9,661	0.07%
2024/05/03	6	103.25	12	103.13	104.00	-6	9,301	-0.06%
2024/05/02	2	100.50	0	0.00	101.00	2	9,229	0.02%
2024/04/30	0	0.00	8.1	100.50	100.00	-8.1	9,522	-0.09%
2024/04/29	2	101.00	0	0.00	101.00	2	9,534	0.02%
2024/04/26	0.1	99.57	0	0.00	99.10	0.1	9,577	0.00%
2024/04/25	9.1	99.55	7	99.09	98.70	2.1	9,568	0.02%
2024/04/24	8	99.81	5	99.02	99.50	3	9,605	0.03%
2024/04/23	1	93.70	1	94.70	94.50	0	9,533	0.00%
2024/04/22	8	93.85	3	93.47	93.10	5	9,519	0.05%
2024/04/19	12.1	97.56	10	97.74	96.20	2.1	9,553	0.02%
2024/04/18	5	101.40	4.3	101.47	102.50	0.7	9,358	0.01%
2024/04/17	20.3	103.98	15.6	104.07	103.50	4.7	9,265	0.05%
2024/04/16	29.1	105.79	104	105.42	104.00	-74.9	9,086	-0.82%	大賣/
2024/04/15	15	112.97	27	112.59	115.50	-12	8,768	-0.14%
2024/04/12	74.2	111.70	20	113.18	113.00	54.2	8,612	0.63%
2024/04/11	30	109.53	21.4	109.76	108.50	8.6	8,205	0.10%
2024/04/10	57	110.90	30.8	110.47	113.00	26.2	7,874	0.33%
2024/04/09	10	101.80	46.2	101.90	103.00	-36.2	7,133	-0.51%
2024/04/08	36	100.92	5	100.70	101.00	31	7,015	0.44%
2024/04/03	6	98.97	14	100.00	100.00	-8	7,454	-0.11%
2024/04/02	9	100.81	7	101.44	99.90	2	7,596	0.03%
2024/04/01	13	100.42	14	100.24	100.50	-1	7,633	-0.01%
2024/03/29	14	99.76	1	100.50	98.70	13	7,545	0.17%
2024/03/28	1	99.00	58	99.86	98.80	-57	7,521	-0.76%
2024/03/27	2.1	98.11	6	99.12	98.80	-3.9	7,648	-0.05%
2024/03/26	7	98.16	0	0.00	96.90	7	7,691	0.09%
2024/03/25	0	0.00	4	98.23	98.30	-4	7,665	-0.05%
2024/03/22	4	99.23	3	99.83	98.70	1	7,688	0.01%
2024/03/21	6	99.80	32.1	99.94	100.50	-26.1	7,607	-0.34%
2024/03/20	2.1	96.62	3	97.33	96.00	-0.9	7,517	-0.01%
2024/03/19	5	97.02	5	97.20	96.90	0	7,570	0.00%
2024/03/18	5	96.70	1	96.30	96.20	4	7,683	0.05%
2024/03/15	7	95.94	2	96.00	95.60	5	7,859	0.06%
2024/03/14	2	95.00	4	95.28	94.90	-2	7,976	-0.03%
2024/03/13	2	96.55	9	96.41	95.70	-7	8,232	-0.09%
2024/03/12	0	0.00	1	97.40	97.80	-1	8,413	-0.01%
2024/03/11	3	97.03	2	96.85	97.20	1	8,539	0.01%
2024/03/08	6	94.37	8	95.09	94.20	-2	8,601	-0.02%
2024/03/07	5	97.56	32.1	99.78	96.20	-27.1	8,690	-0.31%
2024/03/06	2	97.15	0	0.00	97.10	2	8,643	0.02%
2024/03/05	9.5	97.30	1	97.40	97.40	8.5	8,800	0.10%
2024/03/04	6.5	99.90	1.2	101.33	99.50	5.3	8,784	0.06%
2024/03/01	4	99.60	1.1	99.36	99.20	2.9	8,773	0.03%
2024/02/29	2	100.00	2	99.85	100.00	0	8,862	0.00%
2024/02/27	8.1	98.52	8.1	100.65	98.50	0	8,902	0.00%
2024/02/26	58	98.03	1	99.10	98.00	57	8,918	0.64%
2024/02/23	12	101.42	5	100.90	100.00	7	8,893	0.08%
2024/02/22	2.2	100.72	3	100.83	101.00	-0.8	8,812	-0.01%
2024/02/21	8	100.94	8.5	100.62	100.00	-0.5	8,855	-0.01%
2024/02/20	3.1	99.54	20	99.08	99.80	-16.9	8,902	-0.19%
2024/02/19	4.2	99.18	22	99.12	99.90	-17.8	8,840	-0.20%
2024/02/16	7	96.14	1	97.20	97.30	6	8,830	0.07%
2024/02/15	9	97.02	3	97.57	97.40	6	8,904	0.07%
2024/02/05	1	95.10	13	95.07	95.10	-12	9,083	-0.13%
2024/02/02	3	96.07	0	0.00	96.00	3	9,175	0.03%
2024/02/01	0	0.00	0.1	96.20	96.00	-0.1	9,408	0.00%
2024/01/31	0	0.00	2	94.80	95.90	-2	9,593	-0.02%
2024/01/29	5	95.92	3	96.63	96.80	2	10,000	0.02%
2024/01/26	1	94.50	1	95.20	94.50	0	10,159	0.00%
2024/01/25	2	95.95	1	96.10	95.60	1	10,400	0.01%
2024/01/24	12	97.78	6	100.38	96.60	6	10,545	0.06%
2024/01/23	2	95.70	2	96.40	96.20	0	10,454	0.00%
2024/01/22	5.1	95.01	5	95.40	95.30	0.1	10,605	0.00%
2024/01/19	1	93.90	2	94.20	94.00	-1	10,764	-0.01%
2024/01/18	3.1	91.94	10	93.08	93.00	-6.9	10,885	-0.06%
2024/01/17	8.1	94.53	1	93.70	93.70	7.1	11,043	0.06%
2024/01/16	7	96.79	1	96.60	96.80	6	11,389	0.05%
2024/01/15	3	97.37	4	97.88	98.00	-1	11,588	-0.01%
2024/01/12	5	95.00	8	94.53	94.40	-3	11,747	-0.03%
2024/01/11	3.1	95.75	1	95.60	95.60	2.1	12,242	0.02%
2024/01/10	10	95.55	5	95.40	96.20	5	12,853	0.04%
2024/01/09	22	96.03	2	96.20	95.30	20	13,309	0.15%
2024/01/08	9	97.19	5	98.24	98.20	4	13,343	0.03%
2024/01/05	1.2	98.02	1	96.80	97.00	0.2	13,567	0.00%
2024/01/04	5	97.30	4	98.33	96.70	1	13,662	0.01%
2024/01/03	7	97.94	19	99.18	98.30	-12	13,720	-0.09%
2024/01/02	65	100.66	3	101.33	100.50	62	13,730	0.45%
2023/12/29	24.1	106.30	16.1	104.34	103.00	8	13,802	0.06%
2023/12/28	7.1	103.31	11.4	104.74	105.50	-4.2	13,716	-0.03%
2023/12/27	3.1	103.17	67	103.95	104.50	-63.9	14,145	-0.45%
2023/12/26	3	101.50	15	101.00	101.50	-12	14,086	-0.09%
2023/12/25	32	100.05	1	102.00	100.00	31	14,196	0.22%
2023/12/22	8.2	101.98	28	103.38	101.00	-19.8	14,205	-0.14%
2023/12/21	2	100.75	12	101.00	100.50	-10	14,047	-0.07%
2023/12/20	33	99.51	2	100.00	99.40	31	14,006	0.22%
2023/12/19	35	100.03	0	0.00	100.00	35	14,001	0.25%
2023/12/18	37	101.07	7	102.07	102.50	30	14,002	0.21%
2023/12/15	10	105.35	11	103.82	102.00	-1	14,102	-0.01%
2023/12/14	5	103.40	2	103.00	103.00	3	13,983	0.02%
2023/12/13	6	102.92	2	103.75	102.50	4	13,988	0.03%
2023/12/12	13	105.77	88.5	106.21	104.00	-75.5	14,226	-0.53%
2023/12/11	5	104.30	6	105.00	104.50	-1	14,214	-0.01%
2023/12/08	4	103.38	10.1	103.80	104.00	-6.1	14,283	-0.04%
2023/12/07	15.1	101.64	9	102.28	100.50	6.1	14,549	0.04%
2023/12/06	0	0.00	9.1	101.22	102.50	-9.1	14,518	-0.06%
2023/12/05	75	98.92	6	98.08	98.30	69	14,444	0.48%
2023/12/04	3	103.00	6	102.17	101.00	-3	14,573	-0.02%
2023/12/01	3.1	99.08	1	98.80	99.60	2.1	14,420	0.01%
2023/11/30	6	101.83	25	101.90	100.00	-19	14,419	-0.13%
2023/11/29	3	98.27	6	98.30	98.90	-3	14,336	-0.02%
2023/11/28	18	96.43	4	96.20	96.70	14	14,478	0.10%
2023/11/27	7	95.30	1	96.70	94.10	6	14,801	0.04%
2023/11/24	18	97.14	1	96.60	96.30	17	14,833	0.11%
2023/11/22	3	98.40	1	97.90	98.20	2	14,586	0.01%
2023/11/21	2	99.50	1	99.60	98.90	1	14,530	0.01%
2023/11/20	3	99.10	2	99.70	99.10	1	14,495	0.01%
2023/11/17	7	98.24	8	98.35	97.70	-1	14,378	-0.01%
2023/11/16	14.8	100.72	8	100.38	99.80	6.8	14,182	0.05%
2023/11/15	22.5	105.41	18	105.58	102.00	4.5	14,044	0.03%
2023/11/14	16	104.16	5	106.00	105.00	11	13,852	0.08%
2023/11/13	19	104.16	39	105.19	105.00	-20	13,780	-0.15%
2023/11/10	14	102.18	33.1	101.77	101.50	-19.1	13,533	-0.14%
2023/11/09	28	101.50	7	102.78	101.00	21	13,446	0.16%
2023/11/08	27	103.48	15.1	103.56	103.00	11.9	13,263	0.09%
2023/11/07	6	103.17	32.6	103.25	105.00	-26.6	13,107	-0.20%
2023/11/06	22.1	101.44	28	101.25	101.50	-5.9	12,926	-0.05%
2023/11/03	51	100.08	54	99.68	100.50	-3	12,866	-0.02%
2023/11/02	16	99.18	19	99.96	99.30	-3	12,685	-0.02%
2023/11/01	16	97.94	10	97.03	96.20	6	12,404	0.05%
2023/10/31	4.1	99.24	14.1	99.80	97.40	-10	12,230	-0.08%
2023/10/30	12	97.70	7.2	97.91	98.50	4.8	12,040	0.04%
2023/10/27	17	95.55	37.5	95.40	94.10	-20.5	11,889	-0.17%
2023/10/26	2	99.40	3	99.30	97.50	-1	11,731	-0.01%
2023/10/25	23.1	99.77	13.5	98.66	99.10	9.6	11,706	0.08%
2023/10/24	18.1	101.89	8	103.25	101.50	10.1	11,574	0.09%
2023/10/23	5	105.80	7.6	104.97	106.00	-2.6	11,171	-0.02%
2023/10/20	16	103.19	10.2	104.21	105.00	5.8	10,962	0.05%
2023/10/19	34	103.07	36	103.61	104.00	-2	10,690	-0.02%
2023/10/18	30	102.67	5	101.80	101.50	25	10,203	0.25%
2023/10/17	5.1	98.65	10.6	100.82	100.00	-5.5	9,629	-0.06%
2023/10/16	8	95.81	4	95.55	96.10	4	9,184	0.04%
2023/10/13	2	96.36	16.1	97.65	96.70	-14.1	9,084	-0.15%
2023/10/12	3	93.90	8.1	93.73	93.60	-5.1	8,735	-0.06%
2023/10/11	3	93.67	6	92.68	92.20	-3	8,644	-0.03%
2023/10/06	9	93.44	18.3	93.16	93.00	-9.3	8,530	-0.11%
2023/10/05	5.1	92.01	3.1	91.03	91.00	2	8,348	0.02%
2023/10/04	7	92.71	11.5	92.94	92.50	-4.5	8,233	-0.05%
2023/10/03	12	93.07	28.2	93.57	92.90	-16.2	7,895	-0.20%
2023/10/02	1	88.60	3.3	87.24	88.40	-2.3	7,471	-0.03%
2023/09/28	1.3	85.37	4	84.98	84.50	-2.7	7,488	-0.04%
2023/09/26	8	87.45	1	87.00	86.20	7	7,780	0.09%
2023/09/25	3	89.60	3	88.83	88.70	0	7,815	0.00%
2023/09/22	0	0.00	1	88.50	89.30	-1	7,994	-0.01%
2023/09/21	8	87.06	2	86.10	87.60	6	8,294	0.07%
2023/09/20	1.7	88.17	4	90.08	87.20	-2.3	8,502	-0.03%
2023/09/19	1.1	90.57	2	91.15	90.30	-1	8,469	-0.01%
2023/09/18	8	91.89	2	91.95	91.40	6	8,485	0.07%
2023/09/15	1	92.70	11.2	92.70	93.40	-10.2	8,464	-0.12%
2023/09/14	7	90.96	7.2	91.79	90.80	-0.2	8,253	0.00%
2023/09/13	7	89.81	7	90.59	90.70	0	8,356	0.00%
2023/09/12	23	89.57	43	90.83	90.40	-20	8,732	-0.23%
2023/09/11	4	90.20	14	89.06	88.60	-10	8,394	-0.12%
2023/09/08	6	87.55	3	87.00	86.90	3	8,411	0.04%
2023/09/07	8	89.33	9	89.31	88.80	-1	8,471	-0.01%
2023/09/06	5	88.02	7	87.31	86.80	-2	8,412	-0.02%
2023/09/05	5.1	86.98	2	87.10	87.40	3.1	8,433	0.04%
2023/09/04	10	86.57	4	86.53	86.00	6	8,399	0.07%
2023/09/01	4	87.70	7.1	88.31	87.90	-3.1	8,392	-0.04%
2023/08/31	8.1	86.48	10.1	87.48	86.80	-2	8,249	-0.02%
2023/08/30	0.1	82.60	17	83.01	83.80	-17	7,899	-0.21%
2023/08/29	0	0.00	1	77.50	77.60	-1	7,849	-0.01%
2023/08/28	3	76.23	0	0.00	75.90	3	8,208	0.04%
2023/08/24	2	81.50	2	79.70	79.50	0	8,995	0.00%
2023/08/22	0	0.00	3	77.37	77.60	-3	9,032	-0.03%
2023/08/18	2	76.80	0	0.00	76.00	2	9,059	0.02%
2023/08/17	1	77.70	3	78.00	78.00	-2	9,043	-0.02%
2023/08/16	1	74.90	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0	0.00	1	76.90	77.00	-1	9,025	-0.01%
2023/08/14	6	73.13	2	74.90	74.30	4	9,116	0.04%
2023/08/11	3.1	75.98	0	0.00	76.00	3.1	9,085	0.03%
2023/08/10	4	76.83	0	0.00	76.70	4	9,049	0.04%
2023/08/09	9	81.47	5	81.08	79.50	4	8,965	0.04%
2023/08/08	1	78.60	0	0.00	78.70	1	8,826	0.01%
2023/08/07	1	80.00	2	79.90	80.50	-1	8,819	-0.01%
2023/08/02	5	80.40	3	81.27	80.00	2	8,776	0.02%
2023/08/01	3	83.87	3	83.70	82.60	0	8,739	0.00%
2023/07/31	2	83.15	8	84.54	81.90	-6	8,707	-0.07%
2023/07/28	10	82.84	3.1	83.09	83.70	6.9	8,634	0.08%
2023/07/27	3	81.43	1.6	81.92	81.30	1.4	8,513	0.02%
2023/07/26	1.1	76.99	2	76.90	76.80	-0.9	8,403	-0.01%
2023/07/25	1	78.00	0	0.00	78.10	1	8,410	0.01%
2023/07/24	1	78.20	0	0.00	78.60	1	8,446	0.01%
2023/07/21	2	79.20	1	79.50	79.80	1	8,399	0.01%
2023/07/20	4	81.38	2	81.90	81.00	2	8,360	0.02%
2023/07/19	6	82.87	8	82.64	82.50	-2	8,289	-0.02%
2023/07/18	3	83.00	3	83.73	81.90	0	8,264	0.00%
2023/07/17	3	84.70	3	84.87	84.80	0	8,211	0.00%
2023/07/14	5	84.02	3	85.47	85.70	2	8,239	0.02%
2023/07/13	1.6	84.23	3	83.93	83.30	-1.4	8,238	-0.02%
2023/07/12	1	81.40	2	81.20	81.60	-1	8,206	-0.01%
2023/07/11	4	82.85	1	82.20	82.20	3	8,166	0.04%
2023/07/10	3	82.50	0	0.00	81.80	3	8,154	0.04%
2023/07/07	9.4	83.61	2	83.45	83.30	7.4	8,179	0.09%
2023/07/06	0	0.00	6	88.90	87.40	-6	8,163	-0.07%
2023/07/05	5	92.16	3	93.27	90.40	2	8,074	0.02%
2023/07/04	8	92.00	6	91.82	92.90	2	7,943	0.03%
2023/07/03	5	89.30	6	89.23	89.70	-1	7,786	-0.01%
2023/06/30	14	89.01	7	89.17	89.00	7	7,981	0.09%
2023/06/29	7	91.40	5	91.72	92.30	2	7,891	0.03%
2023/06/28	4	90.50	5	89.54	88.20	-1	7,529	-0.01%
2023/06/27	1	84.22	3	86.70	86.40	-2	7,284	-0.03%
2023/06/26	5	87.56	5	87.06	86.90	0	7,213	0.00%
2023/06/21	3.6	90.03	11	90.16	90.60	-7.4	7,206	-0.10%
2023/06/20	14	90.62	1	90.60	90.40	13	7,312	0.18%
2023/06/19	3	93.17	14.9	93.11	92.50	-11.9	7,249	-0.16%
2023/06/16	11	90.70	19	92.56	92.10	-8	6,985	-0.11%
2023/06/15	3	89.10	3	89.07	87.80	0	6,376	0.00%
2023/06/14	3	88.60	35	88.83	89.40	-32	6,180	-0.52%
2023/06/13	0	0.00	2	86.85	86.00	-2	5,947	-0.03%
2023/06/12	2	85.75	12	85.98	85.50	-10	5,805	-0.17%
2023/06/09	7	83.09	4	83.23	84.00	3	5,614	0.05%
2023/06/08	0	0.00	2	84.50	84.30	-2	5,533	-0.04%
2023/06/07	3	84.67	5	84.24	84.00	-2	5,479	-0.04%
2023/06/06	8	82.20	2	82.05	81.80	6	5,393	0.11%
2023/06/05	8	85.03	2	85.50	84.20	6	5,280	0.11%
2023/06/02	7	85.83	2	85.80	85.60	5	5,212	0.10%
2023/06/01	67	86.56	25	85.78	85.60	42	5,141	0.82%
2023/05/31	2	87.40	58	88.22	89.30	-56	4,817	-1.16%
2023/05/30	2	81.15	8	81.34	81.20	-6	4,092	-0.15%
2023/05/29	1	78.50	7	78.96	79.90	-6	3,973	-0.15%
2023/05/26	5	76.70	0	0.00	77.00	5	3,866	0.13%
2023/05/25	1	76.60	1	77.00	76.70	0	3,864	0.00%
2023/05/24	1	76.70	1	77.20	76.70	0	3,852	0.00%
2023/05/22	0	0.00	0.3	76.80	76.60	-0.3	3,848	-0.01%
2023/05/19	3	76.77	1	77.20	76.50	2	3,848	0.05%
2023/05/18	1	76.00	7	77.23	77.40	-6	3,838	-0.16%
2023/05/17	0	0.00	6	74.68	74.70	-6	3,767	-0.16%
2023/05/05	3	73.57	1	73.70	73.70	2	3,804	0.05%
2023/05/04	0	0.00	2	74.50	74.70	-2	3,827	-0.05%
2023/05/03	1	74.60	6	74.92	75.20	-5	3,838	-0.13%
2023/05/02	2	75.20	0	75.70	75.80	2	3,839	0.05%
2023/04/28	7	75.27	7	75.23	75.00	0	3,886	0.00%
2023/04/27	3	72.90	6	74.58	75.00	-3	3,819	-0.08%
2023/04/26	1	70.80	1	71.40	71.20	0	3,755	0.00%
2023/04/25	7	74.10	1	71.30	71.00	6	3,748	0.16%
2023/04/24	2	73.85	7	73.51	73.60	-5	3,730	-0.13%
2023/04/21	4	72.75	6	73.13	72.70	-2	3,741	-0.05%
2023/04/20	12	73.79	11	73.24	73.10	1	3,726	0.03%
2023/04/19	5	74.78	0	0.00	74.30	5	3,705	0.13%
2023/04/18	11	76.45	3	75.93	76.20	8	3,633	0.22%
2023/04/17	15	78.07	2	78.40	78.30	13	3,583	0.36%
2023/04/14	1	79.60	2	79.90	79.10	-1	3,536	-0.03%
2023/04/12	0	0.00	1	82.80	82.40	-1	3,424	-0.03%
2023/04/11	1	82.40	8	81.93	81.30	-7	3,310	-0.21%
2023/04/10	6	78.08	2	78.00	78.10	4	3,139	0.13%
2023/04/07	5	80.50	5	80.10	80.00	0	3,077	0.00%
2023/04/06	4	78.15	9	79.44	79.60	-5	2,938	-0.17%
2023/03/31	24	79.96	37	79.83	79.50	-13	2,864	-0.45%
2023/03/30	6	76.80	1	77.60	76.00	5	2,577	0.19%
2023/03/29	6	73.20	2	73.45	74.00	4	2,441	0.16%
2023/03/28	4	73.98	1	75.30	73.70	3	2,425	0.12%
2023/03/27	1	77.00	3	76.23	75.80	-2	2,377	-0.08%
2023/03/24	3	78.07	7.1	78.51	78.50	-4.1	2,305	-0.18%
2023/03/23	2	75.75	25	75.23	76.80	-23	2,166	-1.06%
2023/03/22	1	71.20	3	73.17	73.30	-2	1,978	-0.10%
2023/03/21	2	69.80	5	70.40	70.60	-3	1,869	-0.16%
2023/03/20	1	68.40	1	68.40	68.60	0	1,833	0.00%
2023/03/17	0	0.00	1	67.90	68.40	-1	1,828	-0.05%
2023/03/16	0	0.00	9	66.50	66.70	-9	1,806	-0.50%
2023/03/14	1	68.60	0	0.00	67.50	1	1,829	0.05%
2023/03/13	0	0.00	2	69.20	69.90	-2	1,818	-0.11%
2023/03/10	3	70.13	3	70.37	70.20	0	1,805	0.00%
2023/03/08	2	71.00	0	0.00	71.00	2	1,771	0.11%
2023/03/07	2	70.30	2	70.30	70.40	0	1,759	0.00%
2023/03/06	4.1	70.82	5	70.90	70.60	-0.9	1,752	-0.05%
2023/03/03	2	68.70	1	69.50	69.30	1	1,686	0.06%
2023/03/02	2	67.95	0	0.00	67.90	2	1,644	0.12%
2023/03/01	0	0.00	3	65.70	66.50	-3	1,621	-0.19%
2023/02/23	2	67.75	1	69.10	67.40	1	1,635	0.06%
2023/02/21	0	0.00	1	68.90	68.20	-1	1,780	-0.06%
2023/02/17	1	69.00	2	68.85	69.20	-1	1,918	-0.05%
2023/02/16	0	0.00	1	69.00	69.60	-1	1,926	-0.05%
2023/02/15	2	67.55	0	0.00	67.80	2	1,904	0.11%
2023/02/14	2	66.75	52	67.49	68.20	-50	1,842	-2.71%
2023/02/13	0	0.00	1	64.70	64.60	-1	1,772	-0.06%
2023/02/10	0	0.00	1	66.00	65.60	-1	1,770	-0.06%
2023/02/08	0	0.00	2	66.75	66.30	-2	1,759	-0.11%
2023/02/07	1	65.70	0	0.00	66.10	1	1,750	0.06%
2023/02/06	4	65.53	3	66.10	65.10	1	1,742	0.06%
2023/02/03	1	66.10	0	66.00	65.90	1	1,714	0.06%
2023/02/02	3	66.17	14	66.52	66.70	-11	1,712	-0.64%
2023/02/01	4	65.45	2	65.35	65.00	2	1,717	0.12%
2023/01/31	1	65.40	3.2	65.41	65.50	-2.2	1,693	-0.13%
2023/01/30	10	65.50	3	64.80	65.40	7	1,680	0.42%
2023/01/16	0	0.00	3	62.07	62.60	-3	1,617	-0.19%
2023/01/13	0	61.70	0	0.00	61.90	0	1,616	0.00%
2023/01/12	2	62.50	1	63.70	61.60	1	1,641	0.06%
2023/01/11	1	62.80	0.7	62.90	63.40	0.3	1,659	0.02%
2023/01/10	0	0.00	3	62.83	62.70	-3	1,693	-0.18%
2023/01/09	1	61.80	1	62.00	62.20	0	1,700	0.00%
2023/01/06	0	60.90	0	0.00	61.60	0	1,698	0.00%
2023/01/05	2	60.60	3	60.40	60.30	-1	1,698	-0.06%
2022/12/28	1	56.50	0	0.00	56.20	1	1,781	0.06%
2022/12/23	5	57.40	5	57.50	57.60	0	1,800	0.00%
2022/12/22	1	57.70	1	58.70	57.70	0	1,800	0.00%
2022/12/21	1	57.90	0	0.00	57.80	1	1,802	0.06%
2022/12/19	1.2	58.85	0	0.00	59.20	1.2	1,817	0.06%
2022/12/16	1.2	59.63	0	0.00	59.80	1.2	1,814	0.06%
2022/12/15	1	60.10	1	60.70	60.60	0	1,814	0.00%
2022/12/14	0	0.00	1	61.20	60.30	-1	1,816	-0.06%
2022/12/09	1	59.20	0	0.00	59.20	1	1,816	0.06%
2022/12/07	1	60.20	0	0.00	59.00	1	1,858	0.05%
2022/12/06	1	61.40	0	0.00	61.00	1	1,833	0.05%
2022/12/05	0	0.00	12	63.65	63.70	-12	1,806	-0.66%
2022/12/02	0	0.00	1	62.90	62.90	-1	1,793	-0.06%
2022/12/01	1	62.00	0	0.00	62.00	1	1,789	0.06%
2022/11/30	1	61.60	1	62.00	61.70	0	1,787	0.00%
2022/11/29	10	60.80	0	0.00	61.40	10	1,787	0.56%
2022/11/28	1	61.90	0	0.00	61.80	1	1,775	0.06%
2022/11/25	0	0.00	1	62.80	62.50	-1	1,766	-0.06%
2022/11/24	0	0.00	49	63.80	63.80	-49	1,757	-2.79%
2022/11/23	3	62.77	0.8	62.61	62.50	2.2	1,744	0.13%
2022/11/22	3.2	62.51	0	0.00	62.40	3.2	1,746	0.18%
2022/11/21	0.5	63.80	1	63.20	63.20	-0.5	1,742	-0.03%
2022/11/18	0	0.00	6	63.50	64.30	-6	1,716	-0.35%
2022/11/17	0	0.00	3	63.80	64.40	-3	1,650	-0.18%
2022/11/16	2	63.20	12	63.34	63.30	-10	1,535	-0.65%
2022/11/14	0	0.00	3	59.80	59.70	-3	1,376	-0.22%
2022/11/11	0	0.00	2	58.10	58.10	-2	1,348	-0.15%
2022/11/08	1	56.80	0	0.00	55.90	1	1,341	0.07%
2022/11/07	1	56.00	1	56.59	56.60	0	1,359	0.00%
2022/11/04	0	55.20	0	0.00	55.30	0	1,362	0.00%
2022/11/03	0	0.00	2	54.00	55.20	-2	1,363	-0.15%
2022/11/02	0	55.20	1	54.80	54.80	-1	1,365	-0.07%
2022/11/01	0	54.20	1	54.30	54.10	-1	1,363	-0.07%
2022/10/31	0	54.20	0	0.00	53.90	0	1,375	0.00%
2022/10/28	7	53.94	0.1	53.50	52.80	6.9	1,370	0.50%
2022/10/27	1.1	56.69	0	0.00	56.50	1.1	1,321	0.08%
2022/10/26	2	55.60	5	56.88	55.50	-3	1,326	-0.23%
2022/10/24	3	59.00	0	0.00	58.00	3	1,323	0.23%
2022/10/21	3	57.77	1	57.20	57.50	2	1,320	0.15%
2022/10/20	1	59.20	40	58.97	58.10	-39	1,309	-2.98%
2022/10/19	0	0.00	5	59.24	58.70	-5	1,290	-0.39%
2022/10/18	1	59.99	1	59.30	59.60	0	1,267	0.00%
2022/10/17	0	0.00	2	55.60	58.10	-2	1,237	-0.16%
2022/10/13	0	55.80	0	0.00	54.50	0	1,303	0.00%
2022/10/12	0.1	57.00	0	0.00	56.80	0.1	1,290	0.00%
2022/10/11	1	55.90	6	55.60	55.50	-5	1,268	-0.39%
2022/10/07	1	56.40	6	56.10	56.50	-5	1,265	-0.39%
2022/10/06	0	53.70	3	53.33	53.50	-3	1,231	-0.24%
2022/10/05	0.1	54.00	1	54.60	53.30	-1	1,241	-0.08%
2022/10/04	1	53.20	0	0.00	53.40	1	1,238	0.08%
2022/09/30	1	50.70	0	0.00	51.90	1	1,261	0.08%
2022/09/29	1	51.80	2	51.80	51.50	-1	1,264	-0.08%
2022/09/28	0	0.00	2	51.50	50.70	-2	1,274	-0.16%
2022/09/27	3	53.03	8	53.28	53.80	-5	1,271	-0.39%
2022/09/26	8.1	55.81	0	0.00	54.00	8.1	1,272	0.63%
2022/09/23	0	57.80	0	0.00	57.30	0	1,289	0.00%
2022/09/21	0.1	59.40	1	60.00	58.80	-1	1,301	-0.07%
2022/09/20	1.1	61.25	1	61.10	60.20	0.1	1,303	0.00%
2022/09/16	1	61.40	1	62.20	61.50	0	1,332	0.00%
2022/09/15	1.4	61.74	4	61.75	61.60	-2.6	1,346	-0.19%
2022/09/13	4.2	60.69	0	0.00	60.50	4.2	1,380	0.30%
2022/09/12	1	59.70	0	0.00	60.00	1	1,423	0.07%
2022/09/05	0	0.00	5	59.30	59.60	-5	1,530	-0.33%
2022/08/30	0	0.00	0.5	59.90	59.80	-0.5	1,554	-0.03%
2022/08/24	1	60.70	0	0.00	60.30	1	1,585	0.06%
2022/08/22	3	61.40	9	60.90	60.80	-6	1,673	-0.36%
2022/08/19	0	0.00	1	60.60	61.40	-1	1,667	-0.06%
2022/08/18	7	59.14	0	0.00	60.00	7	1,661	0.42%
2022/08/17	0	0.00	2	59.50	59.30	-2	1,656	-0.12%
2022/08/15	0	0.00	4	59.78	60.00	-4	1,648	-0.24%
2022/08/12	0	0.00	1	58.80	59.20	-1	1,639	-0.06%
2022/08/09	0	57.60	0	0.00	57.50	0	1,645	0.00%
2022/08/08	0	0.00	1	57.40	58.00	-1	1,654	-0.06%
2022/08/04	6	57.15	0	0.00	57.40	6	1,660	0.36%
2022/08/03	10	56.70	0	0.00	56.70	10	1,654	0.60%
2022/08/02	0	0.00	10	57.05	56.90	-10	1,664	-0.60%
2022/07/29	5	58.70	2	58.50	58.40	3	1,674	0.18%
2022/07/27	1	57.90	0	0.00	58.30	1	1,679	0.06%
2022/07/26	1	57.80	0	0.00	58.00	1	1,680	0.06%
2022/07/22	2	59.85	2	59.95	59.70	0	1,681	0.00%
2022/07/21	27	58.56	6	58.70	59.10	21	1,696	1.24%
2022/07/20	2	63.30	24	62.84	62.80	-22	1,656	-1.33%
2022/07/19	2	62.20	0	0.00	62.20	2	1,621	0.12%
2022/07/18	1	62.40	1	62.30	62.00	0	1,627	0.00%
2022/07/13	0	0.00	1	60.00	59.90	-1	1,659	-0.06%
2022/07/08	10	59.80	1	60.00	59.90	9	1,757	0.51%
2022/07/07	0	0.00	1	58.00	58.40	-1	1,770	-0.06%
2022/07/05	0	0.00	4	57.80	57.60	-4	1,877	-0.21%
2022/07/01	5	58.18	3	58.10	56.80	2	1,900	0.11%
2022/06/30	4.1	60.27	1	60.10	60.10	3.1	1,886	0.16%
2022/06/28	1	62.70	0	0.00	62.90	1	1,893	0.05%
2022/06/27	5	62.32	1	62.60	63.30	4	1,906	0.21%
2022/06/23	2	60.10	0	0.00	60.00	2	1,937	0.10%
2022/06/22	2	62.20	0	0.00	60.50	2	1,992	0.10%
2022/06/20	1	63.60	15	65.50	63.60	-14	2,022	-0.69%
2022/06/17	1	68.30	1	68.20	68.40	0	1,993	0.00%
2022/06/16	3	70.43	0	0.00	69.70	3	1,997	0.15%
2022/06/14	3	70.03	0	0.00	70.80	3	2,031	0.15%
2022/06/13	3	70.80	0	0.00	70.80	3	2,158	0.14%
2022/06/10	2	72.05	1	71.80	72.10	1	2,236	0.04%
2022/06/09	5	73.36	0	0.00	72.60	5	2,283	0.22%
2022/06/08	1	73.00	0	73.20	72.60	1	2,304	0.04%
2022/06/07	1	73.70	0	0.00	73.50	1	2,342	0.04%
2022/06/02	0	0.00	3	75.60	75.00	-3	2,519	-0.12%
2022/05/31	3	75.30	1	74.70	75.90	2	2,807	0.07%
2022/05/30	2	73.35	0	0.00	73.70	2	3,111	0.06%
2022/05/27	0	0.00	1	72.30	71.90	-1	3,234	-0.03%
2022/05/26	1	72.20	1	72.80	71.60	0	3,333	0.00%
2022/05/25	4	71.23	0	0.00	71.50	4	3,520	0.11%
2022/05/24	5	71.60	3	72.30	71.50	2	3,930	0.05%
2022/05/23	3	71.80	0	0.00	72.00	3	4,222	0.07%
2022/05/20	1	72.80	0	0.00	72.30	1	4,774	0.02%
2022/05/19	3	72.50	0	0.00	73.00	3	5,480	0.05%
2022/05/18	1	72.90	0	0.00	73.20	1	6,231	0.02%
2022/05/17	3	71.50	1	71.60	72.10	2	6,665	0.03%
2022/05/12	1	69.20	0	0.00	69.10	1	6,859	0.01%
2022/05/09	1.1	70.98	1	71.30	69.90	0.1	7,122	0.00%
2022/05/05	3	73.37	1	73.70	73.00	2	7,140	0.03%
2022/04/29	1	70.90	2	71.30	70.60	-1	7,191	-0.01%
2022/04/28	1	70.50	0	0.00	69.90	1	7,213	0.01%
2022/04/27	1.2	69.47	0	0.00	70.00	1.2	7,222	0.02%
2022/04/25	1	71.90	0	0.00	71.70	1	7,203	0.01%
2022/04/22	0	0.00	0.1	74.70	74.40	-0.1	7,188	0.00%
2022/04/21	4	75.25	1	74.50	75.30	3	7,216	0.04%
2022/04/20	2	73.85	1	73.90	73.60	1	7,218	0.01%
2022/04/19	1	72.00	1	72.60	72.00	0	7,198	0.00%
2022/04/18	1	71.80	0	0.00	71.80	1	7,199	0.01%
2022/04/15	3	73.40	1	73.40	73.20	2	7,208	0.03%
2022/04/14	3	75.80	2	74.95	74.50	1	7,228	0.01%
2022/04/13	0	77.65	0	0.00	77.20	0	7,182	0.00%
2022/04/12	0.2	77.00	5	76.80	76.80	-4.8	7,205	-0.07%
2022/04/11	9	79.98	1	79.90	79.20	8	7,203	0.11%
2022/04/07	1	86.50	0	0.00	84.50	1	7,427	0.01%
2022/04/06	1	86.80	1	87.10	87.10	0	7,467	0.00%
2022/03/31	0	0.00	2	84.30	84.50	-2	7,511	-0.03%
2022/03/28	1	82.60	1	84.10	84.60	0	7,748	0.00%
2022/03/25	4.1	84.68	1	85.60	84.60	3.1	7,780	0.04%
2022/03/24	2.3	86.19	1	86.50	86.20	1.3	7,731	0.02%
2022/03/23	10.3	88.47	0	0.00	88.10	10.3	7,743	0.13%
2022/03/22	5	87.70	0	0.00	88.00	5	7,775	0.06%
2022/03/21	0	0.00	1	87.80	87.80	-1	7,790	-0.01%
2022/03/18	1.5	86.93	0	0.00	87.70	1.5	7,832	0.02%
2022/03/17	2	87.45	2	86.90	88.00	0	7,914	0.00%
2022/03/16	20	84.61	2	84.60	84.10	18	7,882	0.23%
2022/03/15	5	85.38	0	0.00	85.10	5	7,841	0.06%
2022/03/14	2	88.80	1	88.90	88.70	1	7,888	0.01%
2022/03/11	0	0.00	1	89.70	89.40	-1	7,995	-0.01%
2022/03/10	0	0.00	0	91.00	90.90	0	8,219	0.00%
2022/03/09	56.1	89.21	55	90.30	88.90	1.1	8,380	0.01%
2022/03/08	32.3	89.55	6.1	89.48	88.60	26.3	8,716	0.30%
2022/03/07	6	91.25	9	89.90	90.50	-3	8,633	-0.03%
2022/03/04	6	96.05	4	95.83	94.80	2	8,523	0.02%
2022/03/03	32	98.17	24	99.00	97.60	8	8,465	0.09%
2022/03/02	8	94.33	5	96.74	97.40	3	8,222	0.04%
2022/03/01	0	0.00	1.2	95.61	95.90	-1.2	8,276	-0.01%
2022/02/25	4.1	94.29	14.3	94.86	92.90	-10.2	8,347	-0.12%
2022/02/24	26.8	94.89	20.1	95.11	92.30	6.7	9,000	0.07%
2022/02/23	14.1	97.07	8	98.44	99.50	6.1	9,172	0.07%
2022/02/22	18	96.76	19.1	97.29	96.40	-1.1	9,004	-0.01%
2022/02/21	34	99.16	29	99.46	96.50	5	8,632	0.06%
2022/02/18	17	95.35	105.5	96.23	99.00	-88.5	8,050	-1.10%	大賣/
2022/02/17	65	93.01	91.4	93.66	91.30	-26.4	7,466	-0.35%
2022/02/16	20	91.02	7	90.99	91.10	13	7,066	0.18%
2022/02/15	2.2	89.93	79	90.12	88.60	-76.8	6,951	-1.10%
2022/02/14	19	88.47	1	89.60	89.60	18	6,975	0.26%
2022/02/11	1	90.30	1	90.40	90.40	0	7,188	0.00%
2022/02/10	8	90.03	10.1	90.10	91.10	-2.1	7,243	-0.03%
2022/02/09	0	0.00	1	87.00	87.50	-1	7,122	-0.01%
2022/02/08	0	0.00	2	86.25	86.30	-2	7,156	-0.03%
2022/02/07	1	85.80	1	84.80	86.20	0	7,231	0.00%
2022/01/26	0	0.00	1	83.70	83.60	-1	7,368	-0.01%
2022/01/25	1	82.00	0	0.00	83.10	1	7,448	0.01%
2022/01/24	0	0.00	1	82.20	82.30	-1	7,472	-0.01%
2022/01/21	3.1	83.27	0	0.00	82.50	3.1	7,481	0.04%
2022/01/19	2	85.65	0	0.00	85.50	2	7,561	0.03%
2022/01/18	0.1	86.50	1	86.50	86.30	-0.9	7,611	-0.01%
2022/01/17	5	85.24	0	0.00	85.80	5	7,646	0.07%
2022/01/14	0.1	85.60	0	0.00	85.20	0.1	7,699	0.00%
2022/01/13	1	87.70	5	88.06	87.50	-4	7,735	-0.05%
2022/01/12	0.1	87.00	2	87.15	86.70	-1.9	7,753	-0.02%
2022/01/10	2	87.40	1	87.60	87.30	1	7,779	0.01%
2022/01/07	8	87.51	1	87.50	87.30	7	7,777	0.09%
2022/01/06	1	88.30	0	0.00	88.60	1	7,784	0.01%
2022/01/05	2	89.20	1	89.00	88.80	1	7,829	0.01%
2022/01/04	0	0.00	3.1	91.07	90.00	-3.1	7,859	-0.04%
2022/01/03	0	0.00	5	90.90	90.70	-5	7,850	-0.06%
2021/12/30	9.2	93.91	14	93.81	92.30	-4.8	7,850	-0.06%
2021/12/29	0.1	92.00	5	91.80	92.20	-4.9	7,623	-0.06%
2021/12/28	1	91.10	0	0.00	90.80	1	7,647	0.01%
2021/12/27	0	0.00	5.1	91.52	91.40	-5.1	7,735	-0.07%
2021/12/24	2	91.25	2	90.90	90.50	0	7,746	0.00%
2021/12/23	4	91.23	0	0.00	91.20	4	7,729	0.05%
2021/12/22	5	92.20	20	91.80	90.80	-15	7,722	-0.19%
2021/12/21	3	90.30	2	90.40	89.90	1	7,577	0.01%
2021/12/20	1	89.30	32	89.05	89.10	-31	7,536	-0.41%
2021/12/17	1	89.31	2	90.00	88.70	-1	7,532	-0.01%
2021/12/16	6	91.15	2	90.80	90.60	4	7,493	0.05%
2021/12/15	0	0.00	1	91.20	91.50	-1	7,462	-0.01%
2021/12/14	1	90.31	2	90.45	89.90	-1	7,493	-0.01%
2021/12/13	4	91.80	15.1	92.85	92.50	-11.1	7,481	-0.15%
2021/12/10	2	89.90	1.5	90.13	89.70	0.5	7,416	0.01%
2021/12/09	4.2	90.96	48	90.56	90.20	-43.9	7,403	-0.59%
2021/12/08	2	94.40	3	93.10	92.80	-1	7,361	-0.01%
2021/12/07	1	94.19	23.5	93.38	92.80	-22.4	7,303	-0.31%
2021/12/06	62.3	93.80	15.1	93.63	92.20	47.2	7,190	0.66%
2021/12/03	60.2	91.42	67	92.01	93.00	-6.8	7,046	-0.10%
2021/12/02	42	89.83	64	91.42	89.40	-22	6,963	-0.32%
2021/12/01	9	85.05	5	85.00	86.70	4	6,686	0.06%
2021/11/30	41	86.00	10	86.10	86.10	31	6,719	0.46%
2021/11/29	5.2	83.98	8	82.70	84.80	-2.8	6,857	-0.04%
2021/11/26	8.1	87.70	3	88.00	86.10	5.1	6,968	0.07%
2021/11/25	25.2	90.21	5	91.16	88.90	20.2	6,921	0.29%
2021/11/24	10.1	92.02	10	92.43	92.90	0.1	6,804	0.00%
2021/11/23	154	94.39	76	94.64	91.80	78	6,712	1.16%	大買/
2021/11/22	7	92.67	79.3	93.26	94.00	-72.3	5,995	-1.21%
2021/11/19	16	86.71	1	87.50	85.50	15	5,554	0.27%
2021/11/18	28	87.76	11	87.79	88.50	17	5,632	0.30%
2021/11/17	5	84.30	15	85.89	86.80	-10	5,574	-0.18%
2021/11/16	62	84.40	20	84.52	84.10	42	5,597	0.75%
2021/11/15	0	0.00	1	81.20	82.00	-1	5,590	-0.02%
2021/11/12	1	81.40	0	0.00	80.70	1	5,813	0.02%
2021/11/11	0	81.18	1	80.70	80.70	-1	6,027	-0.02%
2021/11/10	4	80.88	3	80.50	81.30	1	6,310	0.02%
2021/11/09	4	87.00	1	85.90	86.10	3	6,547	0.05%
2021/11/08	4	85.03	0	0.00	85.20	4	6,623	0.06%
2021/11/05	0	83.88	5	83.92	83.80	-5	6,975	-0.07%
2021/11/04	2	86.05	1	85.30	85.40	1	7,119	0.01%
2021/11/03	3	86.33	11	85.69	86.80	-8	7,183	-0.11%
2021/11/02	3	84.31	3	83.47	81.90	0	7,209	0.00%
2021/10/29	1	83.21	3	83.07	83.00	-2	8,009	-0.02%
2021/10/28	1	83.90	19	83.78	83.80	-18	8,052	-0.22%
2021/10/27	0	0.00	4	82.20	82.70	-4	8,166	-0.05%
2021/10/26	1	80.82	0	0.00	80.80	1	8,183	0.01%
2021/10/25	3	81.73	0	0.00	82.10	3	8,216	0.04%
2021/10/22	1	80.50	5	81.00	81.60	-4	8,440	-0.05%
2021/10/21	1	81.68	9	81.14	79.60	-8	8,607	-0.09%
2021/10/20	0	78.63	4	79.83	79.70	-4	8,725	-0.05%
2021/10/19	4	78.90	7	79.04	78.90	-3	9,011	-0.03%
2021/10/18	2	77.30	0	0.00	77.50	2	9,426	0.02%
2021/10/15	3	77.60	0	0.00	77.30	3	9,732	0.03%
2021/10/13	10	75.82	3	75.63	74.80	7	10,017	0.07%
2021/10/12	6	79.13	2	79.50	78.20	4	10,175	0.04%
2021/10/08	4	78.96	16	79.34	79.20	-12	10,281	-0.12%
2021/10/07	1	79.90	2	79.10	80.00	-1	10,583	-0.01%
2021/10/06	1	77.01	1	78.50	77.10	0	10,983	0.00%
2021/10/05	2	75.00	34	73.80	78.20	-32	11,295	-0.28%
2021/10/04	8	75.59	5	75.30	74.20	3	11,500	0.03%
2021/10/01	24.2	79.55	1	77.60	77.70	23.2	11,719	0.20%
2021/09/30	1	80.40	14	80.25	81.40	-13	12,476	-0.10%
2021/09/29	25	80.71	0	80.80	80.10	25	13,629	0.18%
2021/09/28	1	82.81	0	0.00	82.80	1	13,816	0.01%
2021/09/27	15	83.30	3	83.63	83.90	12	14,240	0.08%
2021/09/24	5	83.40	1	83.30	83.10	4	14,706	0.03%
2021/09/23	1	83.99	2	82.80	83.20	-1	15,148	-0.01%
2021/09/22	1	83.20	2	82.05	82.20	-1	16,067	-0.01%
2021/09/17	15	83.13	16	83.81	84.60	-1	17,122	-0.01%
2021/09/16	4	82.75	1	83.80	82.00	3	17,581	0.02%
2021/09/15	0	84.05	1.2	83.85	83.60	-1.2	17,732	-0.01%
2021/09/13	1	87.10	2	86.50	85.70	-1	18,268	-0.01%
2021/09/10	3	86.53	3	86.40	87.30	0	18,417	0.00%
2021/09/09	7	84.54	6	84.90	85.40	1	18,454	0.01%
2021/09/08	1	85.50	3	84.87	84.00	-2	18,513	-0.01%
2021/09/07	2	85.39	11	84.67	83.90	-9	18,598	-0.05%
2021/09/06	9.2	87.15	5.3	87.07	85.90	3.9	18,756	0.02%
2021/09/03	2	89.50	2	89.40	88.90	0	18,862	0.00%
2021/09/02	9.5	90.79	38	89.61	89.30	-28.5	18,925	-0.15%
2021/09/01	5	89.96	13	90.01	91.70	-8	18,883	-0.04%
2021/08/31	14	88.08	5	87.70	87.80	9	18,824	0.05%
2021/08/30	10.1	88.63	4	87.85	87.60	6.1	18,995	0.03%
2021/08/27	13.3	88.37	4	88.30	88.30	9.3	19,293	0.05%
2021/08/26	5.1	88.51	1	90.20	88.30	4.1	19,414	0.02%
2021/08/25	11	88.86	6	89.43	89.20	5	19,628	0.03%
2021/08/24	10	90.10	6	88.45	88.00	4	20,161	0.02%
2021/08/23	0	0.00	24	91.10	91.30	-24	20,234	-0.12%
2021/08/20	29	89.21	6	89.42	88.40	23	20,512	0.11%
2021/08/19	3	91.47	7.1	91.47	89.10	-4.1	20,767	-0.02%
2021/08/18	8.1	88.64	12	91.04	93.90	-4	21,357	-0.02%
2021/08/17	12	87.53	4	88.95	87.50	8	21,851	0.04%
2021/08/16	14	90.50	11	90.39	90.00	3	22,124	0.01%
2021/08/13	27.5	90.98	22	91.66	88.70	5.5	22,087	0.02%
2021/08/12	10	97.79	2	98.55	97.40	8	21,933	0.04%
2021/08/11	17	100.44	8	98.17	99.40	9	22,359	0.04%
2021/08/10	11	106.86	3	106.83	106.00	8	22,218	0.04%
2021/08/09	9.1	113.41	33	115.08	110.50	-23.9	22,524	-0.11%
2021/08/06	45	117.86	69	117.83	117.50	-24	22,912	-0.10%
2021/08/05	140	123.68	14.2	123.63	119.00	125.8	23,304	0.54%	大買/鉅額交易
2021/08/04	0	0.00	10	117.85	119.00	-10	23,153	-0.04%
2021/08/03	15	114.27	4	114.88	115.00	11	23,457	0.05%
2021/08/02	21	114.43	95	114.07	115.50	-74	24,052	-0.31%
2021/07/30	64	110.56	6	111.33	109.00	58	24,523	0.24%
2021/07/29	13	110.04	1	111.50	111.50	12	25,113	0.05%
2021/07/28	14.5	109.26	15	108.13	108.00	-0.5	25,710	0.00%
2021/07/27	62.5	117.58	6.3	119.63	115.00	56.2	26,625	0.21%
2021/07/26	7	117.93	39	119.67	121.00	-32	27,900	-0.11%
2021/07/23	59	116.60	28.1	117.56	117.00	30.9	28,578	0.11%
2021/07/22	12.3	118.90	56.1	118.20	120.00	-43.8	28,908	-0.15%
2021/07/21	47.1	112.83	10	114.45	111.50	37.1	29,083	0.13%
2021/07/20	7.1	117.04	6	117.50	115.50	1.1	29,793	0.00%
2021/07/19	4.1	117.88	2	117.75	118.00	2.1	30,267	0.01%
2021/07/16	39	120.96	29.4	121.42	120.00	9.6	31,287	0.03%
2021/07/15	12	118.04	7	118.64	119.50	5	32,162	0.02%
2021/07/14	24	120.71	40	119.58	118.50	-16	32,502	-0.05%
2021/07/13	10	123.65	34.7	123.68	118.00	-24.7	32,438	-0.08%
2021/07/12	30.6	124.58	10	123.15	122.00	20.6	32,200	0.06%
2021/07/09	19	123.47	12	123.29	123.00	7	31,895	0.02%
2021/07/08	27	125.67	33	126.48	126.00	-6	31,793	-0.02%
2021/07/07	43.2	126.31	39	128.71	125.50	4.2	31,619	0.01%
2021/07/06	56.5	124.68	74.3	123.17	124.50	-17.8	30,890	-0.06%
2021/07/05	17	123.00	12.6	123.00	123.00	4.4	29,864	0.01%
2021/07/02	9.2	107.85	7	109.86	112.00	2.2	29,796	0.01%
2021/07/01	38.5	109.79	33	108.44	106.50	5.5	29,695	0.02%
2021/06/30	37	107.92	38.5	109.09	111.50	-1.5	29,394	-0.01%
2021/06/29	33.6	111.79	49.2	112.50	109.50	-15.6	29,078	-0.05%
2021/06/28	27.7	106.97	69	108.57	110.50	-41.3	28,318	-0.15%
2021/06/25	49	102.08	44	101.51	101.00	5	27,372	0.02%
2021/06/24	16	98.85	28	98.62	98.60	-12	27,047	-0.04%
2021/06/23	50	100.31	50	100.43	100.50	0	26,874	0.00%
2021/06/22	12	95.78	6	95.67	94.00	6	26,459	0.02%
2021/06/21	9	97.63	25	96.73	96.30	-16	26,334	-0.06%
2021/06/18	9	100.36	33.5	101.00	100.00	-24.5	26,205	-0.09%
2021/06/17	23	100.71	11	99.93	101.50	12	26,145	0.05%
2021/06/16	46	99.83	9	100.68	99.00	37	26,121	0.14%
2021/06/15	12.8	100.36	23.5	101.06	102.00	-10.7	26,036	-0.04%
2021/06/11	44.5	99.95	43.6	98.80	97.70	0.9	25,849	0.00%
2021/06/10	11.7	100.38	5	100.26	99.50	6.7	25,768	0.03%
2021/06/09	45	99.15	20.2	99.71	100.00	24.8	25,680	0.10%
2021/06/08	3	99.53	2	100.50	99.60	1	25,628	0.00%
2021/06/07	15	99.53	6.8	99.72	99.60	8.2	25,567	0.03%
2021/06/04	45.8	103.04	35	103.87	102.00	10.8	25,445	0.04%
2021/06/03	8	101.25	8.2	101.27	101.50	-0.2	25,198	0.00%
2021/06/02	64	101.19	37	100.67	100.50	27	25,134	0.11%
2021/06/01	55.4	107.17	52	108.89	105.00	3.4	24,904	0.01%
2021/05/31	16.1	100.74	10	100.90	102.50	6.1	24,371	0.03%
2021/05/28	19	101.76	10	102.45	101.00	9	24,291	0.04%
2021/05/27	14.3	99.89	15	99.83	98.80	-0.7	24,169	0.00%
2021/05/26	29.5	100.57	21	99.67	98.20	8.5	23,954	0.04%
2021/05/25	13	98.15	38	100.92	102.00	-25	23,566	-0.11%
2021/05/24	25.4	88.36	41.2	90.91	93.00	-15.8	23,702	-0.07%
2021/05/21	7	87.54	11	87.45	87.50	-4	23,717	-0.02%
2021/05/20	54	86.13	8.5	86.99	85.50	45.5	23,725	0.19%
2021/05/19	54.2	88.15	27	88.31	89.60	27.2	23,864	0.11%
2021/05/18	36	83.52	42	83.55	85.30	-6	23,558	-0.03%
2021/05/17	69	81.29	71	82.01	77.60	-2	23,441	-0.01%
2021/05/14	27	86.84	18	87.59	86.00	9	22,999	0.04%
2021/05/13	34	82.19	32	85.65	84.10	2	22,681	0.01%
2021/05/12	29	88.94	35.1	87.88	86.50	-6.1	22,141	-0.03%
2021/05/11	23.1	96.57	38	96.56	95.90	-14.9	21,576	-0.07%
2021/05/10	59.8	112.36	8	109.81	106.50	51.8	21,130	0.25%
2021/05/07	54	106.58	102	108.22	111.50	-48	20,493	-0.23%	大賣/
2021/05/06	23	106.13	34	105.01	103.00	-11	19,876	-0.06%
2021/05/05	27	108.85	34	110.76	102.50	-7	19,284	-0.04%
2021/05/04	164	117.29	56.1	115.04	113.00	107.9	18,703	0.58%	大買/鉅額交易
2021/05/03	97.1	125.32	82	127.29	121.00	15.1	17,606	0.09%
2021/04/29	33	118.24	71.3	117.75	121.00	-38.3	16,150	-0.24%
2021/04/28	39	114.37	20	114.15	110.00	19	15,344	0.12%
2021/04/27	22	111.77	20	111.50	109.50	2	14,764	0.01%
2021/04/26	50.3	110.62	59	112.11	113.50	-8.7	14,185	-0.06%
2021/04/23	3	100.30	115	103.17	103.50	-112	13,245	-0.85%	大賣/鉅額交易
2021/04/22	54	100.80	376.7	100.92	94.50	-322.7	12,648	-2.55%	大賣/鉅額交易
2021/04/21	44	94.89	111	97.86	99.10	-67	11,610	-0.58%	大賣/
2021/04/20	18.7	89.36	21	89.69	90.10	-2.4	10,594	-0.02%
2021/04/19	6	87.52	10	87.42	88.30	-4	10,250	-0.04%
2021/04/16	1	85.60	2	85.50	86.70	-1	10,423	-0.01%
2021/04/15	0	0.00	5	82.80	83.50	-5	10,278	-0.05%
2021/04/14	3	81.17	12	81.63	81.80	-9	10,284	-0.09%
2021/04/13	12	86.69	15	86.04	84.30	-3	10,193	-0.03%
2021/04/12	1	86.90	11	86.25	85.30	-10	10,101	-0.10%
2021/04/09	4	85.58	12	85.88	85.90	-8	10,100	-0.08%
2021/04/08	13	85.66	3	85.43	85.30	10	10,032	0.10%
2021/04/07	7	88.93	12	88.05	87.00	-5	9,930	-0.05%
2021/04/06	2	87.40	10	87.53	87.10	-8	9,735	-0.08%
2021/04/01	1.3	86.68	0.1	86.20	85.90	1.2	9,868	0.01%
2021/03/31	3	85.97	4.6	86.66	85.80	-1.6	9,824	-0.02%
2021/03/30	13.6	84.69	6	84.98	85.00	7.6	9,816	0.08%
2021/03/29	6	83.88	8.3	84.87	84.80	-2.3	9,775	-0.02%
2021/03/26	2	81.60	9	81.37	81.60	-7	9,679	-0.07%
2021/03/25	2.1	80.95	24	80.60	80.40	-21.9	9,733	-0.22%
2021/03/24	0	0.00	2	80.45	80.40	-2	9,763	-0.02%
2021/03/23	8	81.34	5	81.36	80.30	3	9,824	0.03%
2021/03/22	11	80.33	5	80.34	81.00	6	9,870	0.06%
2021/03/19	3	81.40	2.2	81.45	81.20	0.8	10,119	0.01%
2021/03/18	1	83.00	9	83.11	82.70	-8	10,185	-0.08%
2021/03/17	4	82.75	1	82.40	82.30	3	10,369	0.03%
2021/03/16	1	81.80	5	83.24	83.10	-4	10,539	-0.04%
2021/03/15	3	81.47	10	81.26	81.30	-7	10,764	-0.07%
2021/03/12	6	81.87	4	81.88	82.00	2	10,952	0.02%
2021/03/11	2	82.00	1	82.20	82.50	1	11,268	0.01%
2021/03/10	6	81.58	7	81.89	80.70	-1	11,828	-0.01%
2021/03/09	17	80.50	17	80.31	81.50	0	12,144	0.00%
2021/03/08	2	81.50	2	80.95	79.80	0	13,341	0.00%
2021/03/05	2	80.35	2	79.55	79.00	0	13,843	0.00%
2021/03/04	5.1	81.59	2	81.15	80.30	3.1	13,814	0.02%
2021/03/03	11	81.38	5.1	82.35	82.00	5.9	13,763	0.04%
2021/03/02	17	86.01	8	85.00	83.50	9	13,673	0.07%
2021/02/26	18.2	85.51	14	85.89	86.30	4.2	13,470	0.03%
2021/02/25	51.1	87.49	56	87.62	86.10	-4.9	13,406	-0.04%
2021/02/24	78	89.27	38	89.64	87.80	40	13,151	0.30%
2021/02/23	5	86.20	35	84.59	86.70	-30	12,341	-0.24%
2021/02/22	17	82.51	5	82.02	82.00	12	11,843	0.10%
2021/02/19	15	79.92	20	79.83	79.60	-5	11,600	-0.04%
2021/02/18	36	76.98	12	77.15	77.50	24	11,299	0.21%
2021/02/17	3	73.97	5	74.62	75.20	-2	11,009	-0.02%
2021/02/05	1	73.40	3	72.90	72.90	-2	10,869	-0.02%
2021/02/04	10	73.83	30	73.83	73.00	-20	10,839	-0.18%
2021/02/03	1	71.70	2	71.90	71.50	-1	10,674	-0.01%
2021/02/02	1	71.40	1	72.00	71.30	0	10,735	0.00%
2021/02/01	1	71.30	2	69.55	71.20	-1	10,758	-0.01%
2021/01/28	3	70.10	0	0.00	70.10	3	10,723	0.03%
2021/01/27	5	72.44	2	71.90	71.70	3	10,696	0.03%
2021/01/26	2	72.55	9	72.39	72.40	-7	10,631	-0.07%
2021/01/25	9	71.87	2	72.10	72.30	7	10,523	0.07%
2021/01/22	0	0.00	1	70.00	70.80	-1	10,449	-0.01%
2021/01/21	2	69.15	1	69.10	69.00	1	10,419	0.01%
2021/01/20	12	69.46	8	69.78	69.00	4	10,366	0.04%
2021/01/19	6	71.40	1	71.90	71.10	5	10,298	0.05%
2021/01/18	14	70.77	3	70.63	71.00	11	10,260	0.11%
2021/01/15	7	73.20	4	73.33	72.80	3	10,178	0.03%
2021/01/14	4	74.38	4	74.02	75.00	0	10,086	0.00%
2021/01/13	5	74.46	9	74.41	74.40	-4	9,993	-0.04%
2021/01/12	20	74.86	27	75.45	74.00	-7	9,929	-0.07%
2021/01/11	19	75.62	15	76.41	75.20	4	9,768	0.04%
2021/01/08	2	72.15	3	71.97	72.30	-1	9,356	-0.01%
2021/01/07	8	71.46	0	0.00	71.80	8	9,348	0.09%
2021/01/06	2	71.90	7	71.67	70.90	-5	9,419	-0.05%
2021/01/05	1	72.60	1	72.80	72.00	0	9,347	0.00%
2021/01/04	1	72.20	2	72.20	72.80	-1	9,352	-0.01%
2020/12/31	2	73.85	3	74.57	73.00	-1	9,327	-0.01%
2020/12/30	9	73.74	0	0.00	73.60	9	9,341	0.10%
2020/12/29	10	74.41	12	73.88	73.70	-2	9,427	-0.02%
2020/12/28	27	75.64	22	75.79	75.40	5	9,278	0.05%
2020/12/25	274	73.51	1	73.50	73.30	273	8,960	3.05%	大買/鉅額交易
2020/12/24	208	72.85	18	73.17	73.30	190	8,889	2.14%	大買/鉅額交易
2020/12/23	16	71.70	5	70.84	72.10	11	8,725	0.13%
2020/12/22	11	70.51	0	0.00	68.90	11	8,637	0.13%
2020/12/21	37	71.25	2	71.10	71.20	35	8,554	0.41%
2020/12/18	1	71.20	0	0.00	70.50	1	8,478	0.01%
2020/12/17	4	71.90	41	71.63	71.70	-37	8,411	-0.44%
2020/12/16	4	70.88	6	71.40	71.10	-2	8,352	-0.02%
2020/12/15	10	71.67	38	70.82	69.70	-28	8,300	-0.34%
2020/12/14	58	75.34	62	75.75	74.90	-4	8,106	-0.05%
2020/12/11	53	75.18	17	75.01	75.10	36	8,011	0.45%
2020/12/10	29	76.00	35	75.80	74.70	-6	7,749	-0.08%
2020/12/09	18	76.49	21.1	76.36	76.30	-3.1	7,503	-0.04%
2020/12/08	4	74.05	0.2	75.20	75.00	3.8	7,138	0.05%
2020/12/07	13	75.13	64	74.58	74.50	-51	6,914	-0.74%
2020/12/04	93	75.49	102	76.04	74.30	-9	6,522	-0.14%	大賣/
2020/12/03	54	72.20	39	72.60	72.20	15	5,881	0.26%
2020/12/02	87	71.48	36	71.22	72.70	51	5,464	0.93%
2020/12/01	3	63.23	16	66.11	67.10	-13	4,158	-0.31%
2020/11/30	1	61.80	2	61.90	61.00	-1	3,549	-0.03%
2020/11/27	12	61.93	3	61.63	61.40	9	3,496	0.26%
2020/11/26	5.2	60.09	16	60.49	61.30	-10.9	3,410	-0.32%
2020/11/25	0	0.00	1	61.10	59.40	-1	3,310	-0.03%
2020/11/24	22.1	62.04	22	61.57	60.50	0.1	3,242	0.00%
2020/11/23	2	61.35	17	60.93	61.00	-15	3,131	-0.48%
2020/11/20	7	59.86	13	60.13	59.70	-6	3,028	-0.20%
2020/11/18	5	59.50	1	59.20	59.20	4	2,950	0.14%
2020/11/17	2	59.85	9	59.96	59.50	-7	2,927	-0.24%
2020/11/16	5	58.60	0	0.00	58.40	5	2,838	0.18%
2020/11/12	0	0.00	1	58.00	57.80	-1	2,931	-0.03%
2020/11/11	10	58.30	2	58.40	57.70	8	2,978	0.27%
2020/11/10	19	59.27	8	58.79	58.60	11	2,951	0.37%
2020/11/09	1	58.60	7	58.70	58.60	-6	2,893	-0.21%
2020/11/06	11	57.82	0	0.00	58.00	11	2,928	0.38%
2020/11/04	0	0.00	1	56.10	56.00	-1	2,936	-0.03%
2020/11/03	1	56.30	0	0.00	56.20	1	2,948	0.03%
2020/10/29	0	0.00	2	55.05	55.60	-2	3,134	-0.06%
2020/10/27	2	57.15	1	56.90	56.90	1	3,231	0.03%
2020/10/21	0	0.00	1	58.10	57.60	-1	3,376	-0.03%
2020/10/20	0	0.00	0	58.60	58.50	0	3,452	0.00%
2020/10/19	2	57.45	0	0.00	58.40	2	3,521	0.06%
2020/10/15	0	0.00	4	58.50	57.80	-4	3,566	-0.11%
2020/10/14	13	59.80	27	59.87	59.30	-14	3,564	-0.39%
2020/10/13	2	58.40	6	58.55	59.20	-4	3,506	-0.11%
2020/10/12	20	59.10	23	58.66	59.10	-3	3,571	-0.08%
2020/10/08	21	58.38	0	0.00	58.40	21	3,692	0.57%
2020/10/07	2	57.80	2	58.85	58.40	0	3,725	0.00%
2020/10/06	9	57.20	8	57.81	58.00	1	3,742	0.03%
2020/09/29	0	0.00	2	54.40	54.60	-2	3,940	-0.05%
2020/09/25	0	0.00	1	54.00	52.90	-1	4,194	-0.02%
2020/09/24	2	55.00	2	54.30	53.90	0	4,291	0.00%
2020/09/23	0	0.00	1	55.30	55.20	-1	4,440	-0.02%
2020/09/22	0	0.00	11	56.28	56.10	-11	4,527	-0.24%
2020/09/21	0	0.00	10	57.10	56.80	-10	4,535	-0.22%
2020/09/18	5	57.20	5	56.60	56.80	0	4,533	0.00%
2020/09/17	2	56.20	8	55.90	56.50	-6	4,496	-0.13%
2020/09/16	10	56.30	10	55.10	55.00	0	4,420	0.00%
2020/09/15	1	55.20	3	54.93	54.90	-2	4,397	-0.05%
2020/09/10	2	53.40	0	0.00	53.00	2	4,458	0.04%
2020/09/09	0	0.00	1	53.60	53.70	-1	4,490	-0.02%
2020/09/07	0	0.00	1	55.00	54.10	-1	4,602	-0.02%
2020/09/02	0	0.00	28	53.53	53.50	-28	5,075	-0.55%
2020/09/01	20	52.00	20	52.50	52.40	0	5,193	0.00%
2020/08/31	22	52.11	20	52.44	52.00	2	5,453	0.04%
2020/08/28	22	52.60	0	0.00	52.30	22	5,587	0.39%
2020/08/27	0	0.00	10	53.30	53.10	-10	5,621	-0.18%
2020/08/26	0	0.00	24	53.19	52.90	-24	5,638	-0.43%
2020/08/25	10	53.10	21	53.02	53.20	-11	5,665	-0.19%
2020/08/24	1	51.00	0	0.00	51.70	1	5,683	0.02%
2020/08/21	7	51.14	4	51.10	51.00	3	5,746	0.05%
2020/08/20	51	51.72	0	0.00	50.70	51	5,776	0.88%
2020/08/19	12	54.39	50	53.73	53.70	-38	5,740	-0.66%
2020/08/18	4	56.13	5	56.06	55.90	-1	5,714	-0.02%
2020/08/17	2	56.95	0	0.00	56.60	2	6,043	0.03%
2020/08/14	5	54.90	5	55.20	55.10	0	6,014	0.00%
2020/08/13	6	55.90	9	55.77	55.70	-3	6,023	-0.05%
2020/08/12	17	56.05	6	56.00	56.50	11	6,058	0.18%
2020/08/11	3	57.30	3	58.10	57.50	0	6,016	0.00%
2020/08/10	5	57.42	0	0.00	57.30	5	6,100	0.08%
2020/08/07	3	58.60	6	58.30	58.20	-3	6,135	-0.05%
2020/08/06	7	59.67	56	59.06	58.90	-49	6,229	-0.79%
2020/08/05	5	58.10	5	58.60	59.30	0	6,444	0.00%
2020/08/04	58	59.14	2	57.95	58.30	56	6,571	0.85%
2020/08/03	0	0.00	2	61.20	60.30	-2	6,585	-0.03%
2020/07/31	13	60.77	40	60.89	60.80	-27	6,608	-0.41%
2020/07/30	2	58.60	12	59.15	59.40	-10	6,614	-0.15%
2020/07/29	2	57.90	0	0.00	58.20	2	6,730	0.03%
2020/07/28	50	58.87	0	0.00	56.70	50	6,793	0.74%
2020/07/27	17	59.20	17	59.60	59.40	0	6,883	0.00%
2020/07/24	14	61.32	53	61.47	60.50	-39	6,941	-0.56%
2020/07/23	17	61.20	14	61.04	61.80	3	6,936	0.04%
2020/07/22	4	60.03	5	60.00	60.30	-1	6,982	-0.01%
2020/07/21	6	59.22	5	59.40	59.30	1	7,298	0.01%
2020/07/20	39	59.82	10	60.10	60.00	29	7,406	0.39%
2020/07/17	0	0.00	14	61.18	60.20	-14	7,595	-0.18%
2020/07/16	1	61.60	30	62.45	61.80	-29	8,100	-0.36%
2020/07/15	48	62.35	52	62.72	61.50	-4	8,136	-0.05%
2020/07/14	37	61.40	0	0.00	62.00	37	8,117	0.46%
2020/07/13	2	61.60	15	61.39	61.40	-13	8,128	-0.16%
2020/07/10	13	60.12	27	59.98	59.10	-14	8,262	-0.17%
2020/07/09	4	62.95	16	63.17	61.60	-12	8,315	-0.14%
2020/07/08	1	61.20	5	61.00	61.30	-4	8,251	-0.05%
2020/07/07	34	61.76	23	61.53	61.00	11	8,337	0.13%
2020/07/06	13	60.00	2	60.45	60.30	11	8,464	0.13%
2020/07/03	1	59.70	5	59.68	59.90	-4	8,621	-0.05%
2020/07/02	36	60.44	9	60.43	60.60	27	8,867	0.30%
2020/07/01	5	58.26	5	58.78	58.90	0	8,967	0.00%
2020/06/30	5	57.20	11	57.11	57.20	-6	9,030	-0.07%
2020/06/22	2	56.75	0	0.00	56.60	2	9,824	0.02%
2020/06/19	1	57.10	2	57.60	57.10	-1	9,993	-0.01%
2020/06/18	1	57.40	4	57.28	57.70	-3	10,100	-0.03%
2020/06/17	2	57.80	1	57.80	57.60	1	10,167	0.01%
2020/06/16	3	57.63	3	58.10	58.10	0	10,407	0.00%
2020/06/15	6	57.52	2	57.10	57.00	4	10,527	0.04%
2020/06/12	1	56.00	11	56.09	58.00	-10	10,878	-0.09%
2020/06/11	32	59.19	38	59.18	57.70	-6	11,071	-0.05%
2020/06/10	15	60.80	4	60.95	60.90	11	11,061	0.10%
2020/06/09	46	61.30	27	61.53	60.90	19	11,172	0.17%
2020/06/08	5	59.38	5	59.18	59.10	0	11,054	0.00%
2020/06/05	26	59.43	27	59.43	59.00	-1	11,014	-0.01%
2020/06/04	2	57.30	20	57.34	57.70	-18	10,924	-0.16%
2020/06/03	2	56.65	1	56.60	56.60	1	10,936	0.01%
2020/06/02	3	56.03	3	56.00	56.20	0	11,090	0.00%
2020/05/29	1	55.10	1	55.00	54.50	0	11,318	0.00%
2020/05/28	11	55.69	6	57.08	55.50	5	11,401	0.04%
2020/05/27	12	56.74	15	56.33	56.40	-3	11,431	-0.03%
2020/05/26	14	56.40	4.3	56.23	56.00	9.7	11,554	0.08%
2020/05/25	8	55.75	7	55.63	56.00	1	11,550	0.01%
2020/05/22	23	57.03	27	57.46	56.90	-4	11,550	-0.03%
2020/05/21	22	53.76	27	53.77	54.40	-5	11,267	-0.04%
2020/05/20	11	53.54	4	53.93	53.30	7	11,270	0.06%
2020/05/19	12	53.72	3	53.37	53.80	9	11,286	0.08%
2020/05/18	5	51.70	0	0.00	51.90	5	11,323	0.04%
2020/05/15	2	52.45	4	52.35	51.70	-2	11,448	-0.02%
2020/05/14	3	53.10	6	53.35	52.70	-3	11,664	-0.03%
2020/05/13	7	53.96	1	53.00	54.00	6	11,683	0.05%
2020/05/12	33	54.48	13	56.01	53.40	20	11,704	0.17%
2020/05/11	10	58.17	3	57.63	57.20	7	11,743	0.06%
2020/05/08	7	58.10	1	58.10	58.10	6	11,699	0.05%
2020/05/07	3	57.03	0	0.00	56.90	3	11,649	0.03%
2020/05/06	9	57.68	3	57.03	56.80	6	11,693	0.05%
2020/05/05	24	58.16	35	57.67	57.40	-11	11,743	-0.09%
2020/05/04	25	56.66	7	56.67	57.20	18	11,784	0.15%
2020/04/30	30	57.41	22	57.25	57.20	8	11,807	0.07%
2020/04/29	12	56.74	4	57.03	56.20	8	11,813	0.07%
2020/04/28	5	57.30	9	57.06	56.70	-4	11,869	-0.03%
2020/04/27	16.3	57.23	2	57.05	57.20	14.3	11,965	0.12%
2020/04/24	4	56.90	12	57.35	56.50	-8	11,927	-0.07%
2020/04/23	11	55.33	23	54.92	55.70	-12	11,683	-0.10%
2020/04/22	23	54.75	6	55.00	55.00	17	11,628	0.15%
2020/04/21	44	57.30	49	56.53	56.10	-5	11,493	-0.04%
2020/04/20	7	53.17	8	54.06	53.90	-1	11,038	-0.01%
2020/04/17	13	53.47	13	53.89	52.90	0	11,337	0.00%
2020/04/16	28	52.59	6	52.95	52.80	22	11,336	0.19%
2020/04/15	9	53.28	14	53.56	52.90	-5	11,646	-0.04%
2020/04/14	4	51.90	4	51.48	51.00	0	11,872	0.00%
2020/04/13	9	51.70	4	51.95	51.00	5	11,844	0.04%
2020/04/10	6	51.78	8	51.80	52.00	-2	11,795	-0.02%
2020/04/09	7	51.57	7	51.60	51.50	0	11,748	0.00%
2020/04/08	5	49.48	16	49.55	50.90	-11	11,626	-0.09%
2020/04/07	20	48.59	13	48.94	49.35	7	11,433	0.06%
2020/04/06	9	43.23	20	43.61	46.60	-11	11,170	-0.10%
2020/04/01	17	41.43	11	41.28	42.40	6	11,199	0.05%
2020/03/31	11	43.31	9	43.17	41.75	2	11,102	0.02%
2020/03/30	13	42.23	7	42.71	43.15	6	11,009	0.05%
2020/03/27	6	46.81	13	47.65	45.55	-7	10,912	-0.06%
2020/03/26	10	46.25	0	0.00	46.10	10	10,825	0.09%
2020/03/25	5	45.14	10	44.74	45.75	-5	10,848	-0.05%
2020/03/24	6	40.48	1	41.30	41.60	5	10,947	0.05%
2020/03/23	1	38.50	3	38.70	38.20	-2	10,985	-0.02%
2020/03/20	6	42.18	1	40.50	42.30	5	11,089	0.05%
2020/03/19	8	39.69	14	40.36	39.35	-6	11,195	-0.05%
2020/03/18	28	45.49	17	45.74	43.70	11	11,306	0.10%
2020/03/17	20	48.90	5	49.66	48.55	15	11,085	0.14%
2020/03/16	5	57.38	2	57.15	53.90	3	11,159	0.03%
2020/03/13	9	55.52	3	56.07	58.20	6	11,342	0.05%
2020/03/12	12	62.60	15.1	62.51	61.40	-3.1	11,280	-0.03%
2020/03/11	4	68.65	1	67.60	67.30	3	11,172	0.03%
2020/03/10	7	68.80	29	69.37	70.20	-22	11,095	-0.20%
2020/03/09	16	70.14	4	71.30	69.20	12	10,922	0.11%
2020/03/06	2	74.30	3	73.53	72.90	-1	10,766	-0.01%
2020/03/05	1	72.90	15	72.91	73.50	-14	10,585	-0.13%
2020/03/04	2	69.25	3	69.57	69.50	-1	10,336	-0.01%
2020/03/03	7	69.56	23	69.65	70.00	-16	10,290	-0.16%
2020/03/02	11	67.05	6	67.35	66.10	5	10,160	0.05%
2020/02/27	27	68.37	15	67.71	67.20	12	10,060	0.12%
2020/02/26	4	71.65	3	72.10	71.50	1	9,885	0.01%
2020/02/25	14	71.59	8	72.01	72.30	6	9,851	0.06%
2020/02/24	17	72.18	10	71.80	71.70	7	9,777	0.07%
2020/02/21	9	72.29	8	71.89	71.70	1	9,756	0.01%
2020/02/20	16	72.74	12	72.35	72.30	4	9,761	0.04%
2020/02/19	4	71.80	4	71.85	71.70	0	9,814	0.00%
2020/02/18	15	72.65	7	72.11	71.30	8	9,716	0.08%
2020/02/17	21	76.11	15.2	76.12	74.20	5.8	9,582	0.06%
2020/02/14	10	74.50	16	75.21	75.80	-6	9,316	-0.06%
2020/02/13	24	75.08	31	75.28	74.50	-7	9,360	-0.07%
2020/02/12	21	75.35	23.2	76.00	75.20	-2.2	9,328	-0.02%
2020/02/11	9	73.83	8	73.84	73.90	1	9,049	0.01%
2020/02/10	5	72.62	6	73.17	72.20	-1	8,942	-0.01%
2020/02/07	15.1	73.41	12	72.93	72.20	3.1	8,887	0.03%
2020/02/06	7	74.53	2	74.20	74.60	5	8,852	0.06%
2020/02/05	22	72.89	22	73.96	74.00	0	8,722	0.00%
2020/02/04	6.1	71.88	7	71.87	71.90	-0.9	8,541	-0.01%
2020/02/03	3.2	68.81	9	68.10	71.60	-5.8	8,433	-0.07%
2020/01/31	5	70.50	4	69.75	70.70	1	8,262	0.01%
2020/01/30	19	70.65	4	70.90	69.00	15	8,099	0.19%
2020/01/20	0	0.00	30	76.12	76.00	-30	7,900	-0.38%
2020/01/16	0	0.00	2	75.10	74.90	-2	7,684	-0.03%
2020/01/15	5	74.56	11	75.15	74.20	-6	7,576	-0.08%
2020/01/14	7	75.73	0	0.00	75.90	7	7,470	0.09%
2020/01/13	4	74.38	20	75.57	76.00	-16	7,378	-0.22%
2020/01/10	0	0.00	8	72.18	73.00	-8	6,952	-0.12%
2020/01/09	29	73.51	20	72.23	71.20	9	6,765	0.13%
2020/01/08	11	71.26	27	71.44	71.40	-16	6,350	-0.25%
2020/01/07	7.1	68.16	13	68.82	69.10	-5.9	5,876	-0.10%
2020/01/06	17	68.01	1	67.50	67.70	16	5,744	0.28%
2020/01/03	2	70.00	13	69.21	69.30	-11	5,682	-0.19%
2020/01/02	3	70.23	4	70.60	70.30	-1	5,568	-0.02%
2019/12/31	2	68.30	1	68.80	68.70	1	5,353	0.02%
2019/12/30	1	68.60	5	68.80	68.30	-4	5,289	-0.08%
2019/12/27	2	70.20	4	70.53	70.40	-2	5,192	-0.04%
2019/12/26	5	69.60	4	69.43	69.70	1	4,897	0.02%
2019/12/25	13	69.25	11	69.45	69.60	2	4,828	0.04%
2019/12/24	2	67.90	12	68.92	69.50	-10	4,736	-0.21%
2019/12/23	60	66.81	18	67.21	66.80	42	4,598	0.91%
2019/12/20	14	69.04	37	69.34	68.50	-23	4,461	-0.52%
2019/12/19	17	67.88	5	68.02	68.20	12	4,320	0.28%
2019/12/18	5	67.64	6	67.25	66.80	-1	4,084	-0.02%
2019/12/17	4	68.60	27	68.89	68.10	-23	3,910	-0.59%
2019/12/16	37	66.26	45	66.46	67.80	-8	3,704	-0.22%
2019/12/13	31	63.19	16	63.08	63.40	15	3,368	0.45%
2019/12/12	11	61.66	8	61.14	61.50	3	3,135	0.09%
2019/12/11	0	0.00	9	60.74	61.50	-9	2,982	-0.30%
2019/12/10	2	58.10	27	58.20	59.20	-25	2,629	-0.95%
2019/12/09	2.1	56.05	2	54.50	56.00	0.1	2,321	0.00%
2019/12/06	1	54.30	11	54.31	54.00	-10	2,192	-0.46%
2019/12/03	1	50.90	0	0.00	51.30	1	2,138	0.05%
2019/11/26	0	52.10	0	0.00	52.10	0	2,274	0.00%
2019/11/22	0	0.00	2	53.05	52.80	-2	2,282	-0.09%
2019/11/21	2	52.95	1	52.60	52.70	1	2,278	0.04%
2019/11/19	1	53.70	2	53.95	54.30	-1	2,248	-0.04%
2019/11/18	2	53.85	8	54.03	53.90	-6	2,203	-0.27%
2019/11/14	11	53.00	1	51.90	51.70	10	2,109	0.47%
2019/11/13	0	0.00	35	53.61	53.80	-35	2,070	-1.69%
2019/11/12	2	53.20	14	53.04	52.90	-12	2,028	-0.59%
2019/11/11	0	0.00	1	53.70	52.60	-1	1,916	-0.05%
2019/11/07	1	52.10	1	51.40	51.70	0	1,821	0.00%
2019/11/06	2	51.70	1	52.40	52.20	1	1,835	0.05%
2019/11/05	0	0.00	3	52.90	52.70	-3	1,828	-0.16%
2019/11/04	1	51.10	1	50.70	50.70	0	1,803	0.00%
2019/11/01	2	50.00	0	0.00	50.00	2	1,839	0.11%
2019/10/30	1	51.50	1	51.40	51.60	0	1,967	0.00%
2019/10/29	1	51.20	1	50.60	50.80	0	2,030	0.00%
2019/10/25	1	51.30	1	51.10	50.90	0	2,267	0.00%
2019/10/22	0	0.00	1	51.70	51.10	-1	2,589	-0.04%
2019/10/18	1	50.40	0	0.00	50.40	1	2,772	0.04%
2019/10/16	2	49.50	0	0.00	49.35	2	2,913	0.07%
2019/10/15	0	0.00	5	49.40	49.25	-5	2,969	-0.17%
2019/10/09	20	49.00	0	0.00	48.70	20	3,202	0.62%
2019/10/07	0	0.00	5	49.70	49.60	-5	3,452	-0.14%
2019/10/02	1	50.60	0	0.00	50.40	1	3,786	0.03%
2019/09/26	1	51.80	0	0.00	51.30	1	3,934	0.03%
2019/09/25	4	52.30	1	51.30	51.30	3	3,947	0.08%
2019/09/24	5	52.86	0	0.00	52.40	5	3,948	0.13%
2019/09/23	3	52.83	0	0.00	53.40	3	3,874	0.08%
2019/09/20	0	0.00	4	51.93	52.00	-4	3,866	-0.10%
2019/09/19	0	0.00	0	51.80	51.80	0	3,944	0.00%
2019/09/17	0	0.00	2	52.30	52.60	-2	4,049	-0.05%
2019/09/12	0	0.00	1	51.60	51.60	-1	4,059	-0.02%
2019/09/05	0	0.00	2	52.00	51.80	-2	3,993	-0.05%
2019/09/03	1	51.10	0	0.00	51.60	1	3,933	0.03%
2019/09/02	0	0.00	1	50.00	52.00	-1	3,881	-0.03%
2019/08/30	2	49.10	0	0.00	48.70	2	3,799	0.05%
2019/08/27	2	49.10	2	48.80	48.35	0	3,812	0.00%
2019/08/20	2	49.15	2	49.50	49.75	0	3,753	0.00%
2019/08/16	2	47.40	0	0.00	47.90	2	3,750	0.05%
2019/08/14	1	48.55	2	48.40	48.40	-1	3,760	-0.03%
2019/08/13	0	0.00	10	47.31	47.15	-10	3,768	-0.27%
2019/08/12	0	0.00	2	47.60	47.60	-2	3,817	-0.05%
2019/08/08	3	48.70	1	48.40	48.55	2	3,847	0.05%
2019/08/07	1	50.00	1	48.35	48.50	0	3,899	0.00%
2019/08/06	12	47.20	7	48.63	49.30	5	3,918	0.13%
2019/08/02	44	50.84	30	50.30	50.30	14	3,905	0.36%
2019/08/01	24	53.02	2	53.10	53.20	22	3,901	0.56%
2019/07/31	0	0.00	1	52.40	52.90	-1	3,919	-0.03%
2019/07/30	22	54.09	0	0.00	53.30	22	3,907	0.56%
2019/07/29	0	0.00	12	54.80	55.00	-12	3,903	-0.31%
2019/07/26	0	0.00	1	53.00	53.30	-1	3,932	-0.03%
2019/07/25	0	0.00	52	53.49	53.70	-52	3,954	-1.31%
2019/07/24	15	53.69	12	53.20	52.20	3	3,949	0.08%
2019/07/23	21	52.38	1	52.20	51.70	20	3,904	0.51%
2019/07/22	3	51.03	0	0.00	51.00	3	3,863	0.08%
2019/07/19	0	0.00	1	50.40	50.90	-1	3,977	-0.03%
2019/07/18	5	49.78	0	0.00	49.00	5	4,037	0.12%
2019/07/16	0	0.00	3	50.53	50.10	-3	4,302	-0.07%
2019/07/12	1	52.50	2	52.65	52.70	-1	4,230	-0.02%
2019/07/11	1	51.80	16	51.59	51.60	-15	4,128	-0.36%
2019/07/10	0	0.00	23	50.45	50.50	-23	3,999	-0.58%
2019/07/09	5	49.80	11	50.36	49.60	-6	3,946	-0.15%
2019/07/08	3	48.70	1	49.05	48.90	2	3,761	0.05%
2019/07/05	2	46.73	1	47.60	48.70	1	3,671	0.03%
2019/07/04	1	45.70	0	0.00	45.60	1	3,546	0.03%
2019/07/02	5	45.00	1	45.00	45.10	4	3,620	0.11%
2019/07/01	1	45.90	0	0.00	45.90	1	3,606	0.03%
2019/06/28	5	45.00	0	0.00	44.80	5	3,578	0.14%
2019/06/27	0	0.00	1	45.80	45.55	-1	3,572	-0.03%
2019/06/26	1	46.20	1	45.95	45.80	0	3,521	0.00%
2019/06/25	1	44.95	0	0.00	44.95	1	3,433	0.03%
2019/06/24	0	0.00	1	45.35	45.65	-1	3,391	-0.03%
2019/06/21	1	42.90	0	0.00	43.60	1	3,266	0.03%
2019/06/13	1	41.65	1	41.30	41.30	0	3,264	0.00%
2019/06/12	1	41.25	1	41.55	41.55	0	3,267	0.00%
2019/06/11	15	41.00	0	0.00	41.15	15	3,264	0.46%
2019/06/04	5	40.00	0	0.00	40.10	5	3,234	0.15%
2019/05/30	0	0.00	1	42.00	41.90	-1	3,180	-0.03%
2019/05/29	1	42.00	0	0.00	41.65	1	3,179	0.03%
2019/05/28	2	42.70	2	42.50	42.50	0	3,176	0.00%
2019/05/27	1	42.00	0	0.00	41.85	1	3,163	0.03%
2019/05/24	1	41.70	0	0.00	41.90	1	3,162	0.03%
2019/05/23	10	41.50	0	0.00	41.55	10	3,153	0.32%
2019/05/21	0	0.00	1	43.00	43.25	-1	3,131	-0.03%
2019/05/20	1	42.55	1	42.60	42.00	0	3,122	0.00%
2019/05/17	11	44.34	2	44.80	43.80	9	3,091	0.29%
2019/05/16	5	46.70	1	45.80	45.80	4	3,032	0.13%
2019/05/15	6	48.08	24	48.32	48.00	-18	2,994	-0.60%
2019/05/14	0	0.00	1	48.30	48.30	-1	2,933	-0.03%
2019/05/13	7	47.99	0	0.00	47.60	7	2,871	0.24%
2019/05/10	3	48.60	1	48.65	48.85	2	2,839	0.07%
2019/05/09	34	48.21	13	47.37	48.20	21	2,769	0.76%
2019/05/08	5	49.86	0	0.00	49.75	5	2,667	0.19%
2019/05/07	1	50.30	1	49.75	49.90	0	2,605	0.00%
2019/05/06	6	49.83	5	49.14	49.25	1	2,536	0.04%
2019/05/03	3	52.20	8	52.24	51.80	-5	2,436	-0.21%
2019/05/02	6	50.47	5	50.12	50.50	1	2,284	0.04%
2019/04/30	0	0.00	1	48.95	50.00	-1	2,204	-0.05%
2019/04/29	6	48.28	8	47.13	47.15	-2	2,094	-0.10%
2019/04/26	1	49.60	0	0.00	49.75	1	1,979	0.05%
2019/04/25	5	50.02	4	49.78	50.20	1	1,844	0.05%
2019/04/24	6	48.43	3	48.47	48.85	3	1,674	0.18%
2019/04/23	2	46.90	2	48.20	47.90	0	1,535	0.00%
2019/04/22	7	47.08	5	47.52	48.00	2	1,362	0.15%
2019/04/19	5	44.16	2	43.65	44.40	3	1,110	0.27%
2019/04/18	1	41.50	2	42.15	41.35	-1	958	-0.10%
2019/04/17	0	0.00	3	42.00	42.55	-3	945	-0.32%
2019/04/15	1	41.00	1	40.90	40.70	0	892	0.00%
2019/04/12	3	41.58	0	0.00	40.90	3	884	0.34%
2019/04/11	1	42.00	0	0.00	42.00	1	870	0.11%
2019/04/10	0	0.00	1	42.70	42.65	-1	859	-0.12%
2019/04/09	3	44.00	0	0.00	43.30	3	843	0.36%
2019/04/08	1	40.85	4	43.19	43.70	-3	805	-0.37%
2019/04/02	1	40.15	5	40.40	40.15	-4	708	-0.56%
2019/03/29	3	39.90	0	0.00	39.85	3	683	0.44%
2019/03/22	0	0.00	1	40.10	40.15	-1	672	-0.15%
2019/03/21	3	40.05	5	40.05	39.95	-2	665	-0.30%
2019/03/20	5	39.25	1	39.40	39.50	4	650	0.62%
2019/03/19	4	39.23	24	39.30	39.30	-20	642	-3.11%
2019/03/18	2	41.38	0	0.00	41.25	2	597	0.33%
2019/03/15	1	41.50	0	0.00	41.50	1	602	0.17%
2019/03/13	0	0.00	5	42.10	42.00	-5	628	-0.79%
2019/02/26	0	0.00	2	43.25	43.95	-2	833	-0.24%
2019/02/25	1	43.55	0	0.00	43.70	1	829	0.12%
2019/02/19	2	43.78	0	0.00	43.80	2	851	0.23%
2019/02/14	2	42.95	0	0.00	43.10	2	865	0.23%
2019/01/30	1	41.00	0	0.00	40.90	1	885	0.11%
2019/01/21	0	0.00	1	41.60	41.55	-1	911	-0.11%
2019/01/16	1	40.50	0	0.00	40.40	1	963	0.10%
2019/01/14	0	0.00	5	40.30	40.20	-5	966	-0.52%
2018/12/27	2	39.95	0	0.00	39.85	2	1,154	0.17%
2018/12/19	0	0.00	1	39.95	39.85	-1	1,178	-0.08%
2018/12/18	1	40.05	1	40.25	39.80	0	1,186	0.00%
2018/12/17	0	0.00	1	40.50	40.50	-1	1,190	-0.08%
2018/12/13	1	41.90	0	0.00	41.90	1	1,208	0.08%
2018/12/05	1	43.95	1	44.30	45.55	0	1,205	0.00%
2018/12/04	1	45.10	3	45.10	45.30	-2	1,179	-0.17%
2018/11/30	0	0.00	1	42.15	39.80	-1	1,130	-0.09%
2018/11/29	3	41.95	0	0.00	41.20	3	1,183	0.25%
2018/11/28	2	41.30	0	0.00	41.40	2	1,169	0.17%
2018/11/26	0	0.00	2	40.20	41.00	-2	1,159	-0.17%
2018/11/23	0	0.00	1	41.05	40.25	-1	1,159	-0.09%
2018/11/22	0	0.00	5	40.76	40.40	-5	1,161	-0.43%
2018/11/21	6	40.78	2	41.10	41.00	4	1,188	0.34%
2018/11/20	1	40.05	0	0.00	40.15	1	1,180	0.08%
2018/11/19	1	39.70	0	0.00	40.45	1	1,178	0.08%
2018/11/14	1	39.00	2	39.00	38.95	-1	1,211	-0.08%
2018/11/09	0	0.00	1	36.50	36.55	-1	1,241	-0.08%
2018/11/08	5	37.31	9	37.00	37.10	-4	1,250	-0.32%
2018/11/07	0	0.00	2	38.50	38.85	-2	1,234	-0.16%
2018/11/06	0	0.00	1	38.25	38.15	-1	1,302	-0.08%
2018/11/01	5	38.20	0	0.00	38.50	5	1,351	0.37%
2018/10/30	10	36.15	0	0.00	36.20	10	1,394	0.72%
2018/10/29	2	35.20	0	0.00	35.60	2	1,476	0.14%
2018/10/16	4	40.83	1	41.10	40.35	3	1,632	0.18%
2018/10/12	3	41.02	0	0.00	41.35	3	1,669	0.18%
2018/10/05	1	46.00	0	0.00	46.00	1	1,619	0.06%
2018/10/04	0	0.00	1	48.25	48.30	-1	1,599	-0.06%
2018/09/18	3	50.63	0	0.00	51.10	3	1,844	0.16%
2018/09/11	2	49.50	0	0.00	49.40	2	1,890	0.11%
2018/09/10	2	48.50	2	48.30	48.30	0	1,893	0.00%
2018/09/07	0	0.00	1	51.00	49.75	-1	1,896	-0.05%
2018/09/06	2	52.00	0	0.00	51.60	2	1,895	0.11%
2018/09/05	2	53.65	2	53.10	52.80	0	1,924	0.00%
2018/09/04	3	51.00	0	0.00	51.00	3	1,913	0.16%
2018/08/30	2	52.65	0.2	57.90	52.30	1.9	1,930	0.10%
2018/08/29	1.1	52.79	10	52.20	52.70	-8.9	1,955	-0.45%
2018/08/28	2	52.60	0	0.00	52.40	2	1,960	0.10%
2018/08/24	0	0.00	1	50.20	50.20	-1	1,970	-0.05%
2018/08/23	1	50.90	1	50.30	50.30	0	2,111	0.00%
2018/08/21	0	0.00	5	48.80	48.55	-5	2,138	-0.23%
2018/08/20	10	49.05	10	49.03	48.80	0	2,126	0.00%
2018/08/16	1	51.80	0	0.00	51.60	1	2,100	0.05%
2018/08/13	0	0.00	4	51.80	51.80	-4	2,072	-0.19%
2018/08/10	10	55.90	10	54.78	54.70	0	2,012	0.00%
2018/08/09	0	0.00	2	56.40	56.00	-2	2,019	-0.10%
2018/08/08	2	57.30	2	57.60	57.20	0	2,066	0.00%
2018/08/07	7	57.79	8	57.85	57.70	-1	2,073	-0.05%
2018/08/06	9	57.13	7	57.33	57.40	2	2,111	0.09%
2018/08/03	10	57.13	9	56.84	57.40	1	2,102	0.05%
2018/08/02	11	56.06	8	55.50	56.30	3	2,038	0.15%
2018/08/01	1	54.00	3	53.93	54.00	-2	2,026	-0.10%
2018/07/31	2	53.30	0	0.00	54.00	2	2,208	0.09%
2018/07/27	3	53.80	0	0.00	53.70	3	2,223	0.13%
2018/07/26	0	0.00	1	54.30	54.00	-1	2,237	-0.04%
2018/07/25	1	54.50	2	54.20	54.20	-1	2,250	-0.04%
2018/07/24	2	53.45	3	52.77	53.90	-1	2,240	-0.04%
2018/07/23	4	51.28	0	0.00	50.40	4	2,185	0.18%
2018/07/20	0	0.00	4	54.23	53.20	-4	2,146	-0.19%
2018/07/19	3	55.40	2	56.64	54.80	1	2,117	0.05%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/12	1	58.30	1	58.20	58.10	0	2,125	0.00%
2018/07/11	1	58.10	0	0.00	58.10	1	2,141	0.05%
2018/07/10	1	66.10	1	65.70	65.70	0	2,084	0.00%
2018/07/06	2	64.80	0	0.00	65.10	2	2,045	0.10%
2018/07/03	0	0.00	3	67.50	67.00	-3	2,086	-0.14%
2018/07/02	1	67.70	6	66.98	67.80	-5	2,078	-0.24%
2018/06/29	5	65.10	0	0.00	65.70	5	2,044	0.24%
2018/06/28	1	65.10	0	0.00	65.00	1	2,041	0.05%
2018/06/27	0	0.00	9	65.12	64.80	-9	2,040	-0.44%
2018/06/26	0	0.00	1	63.90	64.40	-1	2,065	-0.05%
2018/06/25	1	66.90	1	66.40	66.30	0	2,051	0.00%
2018/06/21	1	67.80	1	67.30	67.30	0	2,105	0.00%
2018/06/20	1	67.40	1	68.10	67.80	0	2,127	0.00%
2018/06/19	0	0.00	3	67.00	67.00	-3	2,121	-0.14%
2018/06/14	4	68.40	6	69.17	68.10	-2	2,117	-0.09%
2018/06/13	1	67.20	1	69.10	68.50	0	2,106	0.00%
2018/06/12	15	67.99	3	67.87	67.90	12	2,091	0.57%
2018/06/07	0	0.00	2	67.40	67.00	-2	2,145	-0.09%
2018/06/06	2	67.55	2	67.70	67.30	0	2,158	0.00%
2018/06/05	0	0.00	5	67.00	66.90	-5	2,167	-0.23%
2018/06/04	2	67.20	12	67.47	67.10	-10	2,268	-0.44%
2018/06/01	4	66.68	1	66.80	66.60	3	2,258	0.13%
2018/05/31	11	67.10	8	68.49	67.60	3	2,237	0.13%
2018/05/30	1	65.00	3	64.63	64.90	-2	2,110	-0.09%
2018/05/29	2	63.75	0	0.00	63.50	2	2,079	0.10%
2018/05/28	7	64.13	0	0.00	64.10	7	2,081	0.34%
2018/05/24	2	63.00	10	63.00	63.80	-8	2,087	-0.38%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/22	3	62.83	0	0.00	62.50	3	2,114	0.14%
2018/05/21	0	0.00	2	62.85	63.10	-2	2,142	-0.09%
2018/05/18	2	61.85	0	0.00	61.80	2	2,143	0.09%
2018/05/16	1	62.10	5	63.42	63.20	-4	2,142	-0.19%
2018/05/15	6	60.75	0	0.00	60.80	6	2,111	0.28%
2018/05/14	2	60.75	3	61.40	60.70	-1	2,178	-0.05%
2018/05/10	2	63.65	0	0.00	63.60	2	2,118	0.09%
2018/05/09	0	0.00	34	62.69	63.10	-34	2,113	-1.61%
2018/05/08	13	65.18	5	66.50	63.90	8	2,070	0.39%
2018/05/03	1	71.20	0	0.00	71.10	1	1,991	0.05%
2018/05/02	0	73.10	1	72.90	72.60	-1	2,011	-0.05%
2018/04/27	1	71.00	0	0.00	71.20	1	2,056	0.05%
2018/04/26	16	73.36	0	0.00	70.70	16	2,129	0.75%
2018/04/25	3	71.73	30	70.77	72.40	-27	2,195	-1.23%
2018/04/24	2	72.25	2	72.20	71.90	0	2,237	0.00%
2018/04/20	4	73.40	4	74.10	74.00	0	2,266	0.00%
2018/04/19	3	74.10	0	0.00	74.10	3	2,265	0.13%
2018/04/18	3	74.23	0	0.00	74.20	3	2,274	0.13%
2018/04/17	1	73.80	42	74.08	73.90	-41	2,270	-1.81%
2018/04/16	43	76.73	2	75.80	75.50	41	2,289	1.79%
2018/04/13	0	0.00	5	76.50	76.40	-5	2,310	-0.22%
2018/04/12	8	76.54	3	76.30	76.60	5	2,323	0.22%
2018/04/11	5	76.70	1	76.80	76.30	4	2,342	0.17%
2018/04/10	1	75.10	1	75.50	75.60	0	2,310	0.00%
2018/04/09	0	0.00	1	76.00	75.60	-1	2,367	-0.04%
2018/04/03	0	0.00	1	75.20	75.00	-1	2,385	-0.04%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/30	4	75.40	1	75.60	75.50	3	2,481	0.12%
2018/03/29	4	75.78	5	76.06	75.40	-1	2,649	-0.04%
2018/03/28	4	74.80	2	75.05	75.20	2	2,750	0.07%
2018/03/27	0	0.00	2	75.55	75.20	-2	2,758	-0.07%
2018/03/26	3	75.07	3	75.27	75.00	0	2,752	0.00%
2018/03/23	0	0.00	3	73.00	73.30	-3	2,733	-0.11%
2018/03/22	0	0.00	1	76.00	74.50	-1	2,767	-0.04%
2018/03/21	2	74.90	2	74.90	74.70	0	2,787	0.00%
2018/03/20	2	74.55	10	74.84	74.60	-8	2,813	-0.28%
2018/03/19	0	0.00	1	75.90	75.30	-1	2,820	-0.04%
2018/03/16	0	0.00	3	75.73	75.70	-3	2,824	-0.11%
2018/03/15	1	74.90	4	75.13	75.20	-3	2,803	-0.11%
2018/03/14	6	75.40	0	0.00	75.50	6	2,804	0.21%
2018/03/13	2	75.25	8	74.91	76.00	-6	2,840	-0.21%
2018/03/12	1	73.90	9	74.20	73.80	-8	2,810	-0.28%
2018/03/09	4	74.50	0	0.00	74.50	4	2,819	0.14%
2018/03/08	0	0.00	5	74.32	74.20	-5	2,856	-0.18%
2018/03/07	0	0.00	12	71.79	71.60	-12	2,779	-0.43%
2018/03/06	1	72.00	0	0.00	72.00	1	2,818	0.04%
2018/03/05	1	72.20	15	72.37	71.50	-14	2,931	-0.48%
2018/02/27	0	0.00	1	74.20	73.50	-1	3,035	-0.03%
2018/02/26	1	73.70	0	0.00	73.40	1	3,036	0.03%
2018/02/23	4	73.60	0	0.00	73.10	4	3,096	0.13%
2018/02/22	2	73.40	3	73.40	73.50	-1	3,250	-0.03%
2018/02/21	0	0.00	1	73.20	73.90	-1	3,261	-0.03%
2018/02/12	15	71.57	0	0.00	71.60	15	3,240	0.46%
2018/02/09	2	68.90	0	0.00	71.00	2	3,264	0.06%
2018/02/07	10	70.20	1	70.20	69.90	9	3,267	0.28%
2018/02/06	13	67.15	38	69.12	68.00	-25	3,273	-0.76%
2018/02/05	1.5	70.77	21	70.53	71.20	-19.5	3,284	-0.59%
2018/02/02	0	0.00	2	72.20	72.20	-2	3,343	-0.06%
2018/01/31	2	71.70	3	71.30	71.90	-1	3,586	-0.03%
2018/01/30	1	72.40	1	72.10	72.00	0	3,650	0.00%
2018/01/29	14	71.87	3	71.93	72.50	11	3,649	0.30%
2018/01/25	1	76.20	0	0.00	75.30	1	3,604	0.03%
2018/01/23	1	75.10	6	75.35	75.30	-5	3,651	-0.14%
2018/01/22	2	75.55	0	0.00	75.90	2	3,656	0.05%
2018/01/19	0	0.00	6	74.60	74.90	-6	3,738	-0.16%
2018/01/18	0	0.00	1	73.80	73.20	-1	3,715	-0.03%
2018/01/17	2	73.10	0	0.00	72.50	2	3,712	0.05%
2018/01/16	1	72.50	1	72.50	72.50	0	3,721	0.00%
2018/01/15	1	72.90	2	72.90	72.80	-1	3,749	-0.03%
2018/01/12	3	72.70	1	72.70	72.50	2	3,800	0.05%
2018/01/11	1	71.60	1	71.70	71.30	0	3,846	0.00%
2018/01/10	2	72.30	1	72.20	71.00	1	3,946	0.03%
2018/01/09	3	73.10	6	73.10	73.20	-3	4,239	-0.07%
2018/01/08	3	73.43	20	73.58	72.60	-17	4,269	-0.40%
2018/01/05	3	74.23	0	0.00	73.60	3	4,330	0.07%
2018/01/04	1	73.70	0	0.00	74.00	1	4,354	0.02%
2018/01/03	15	73.10	5	73.28	73.80	10	4,397	0.23%
2018/01/02	1	71.80	2	70.80	71.80	-1	4,545	-0.02%