威剛 (3260)-第一金-光復券商分點個股進出

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
82.8
漲跌
▼2.2
漲幅
-2.59%
成交量
3,542張
產業
上櫃半導體類股
1096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-光復券商分點個股進出

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-光復券商分點個股進出
第一金-光復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
2024/12/11	3.8	83.84	0	0.00	82.80	3.8	2,041	0.19%
2024/12/10	0.4	85.54	0	0.00	85.00	0.4	2,006	0.02%
2024/12/09	0.3	86.70	0	0.00	86.30	0.3	2,016	0.01%
2024/12/06	0.6	87.12	2	87.10	86.60	-1.4	2,032	-0.07%
2024/12/05	0.2	87.70	0	0.00	87.10	0.2	2,044	0.01%
2024/12/03	6	87.70	0	0.00	86.80	6	2,125	0.28%
2024/12/02	0.6	87.90	0	0.00	87.10	0.6	2,144	0.03%
2024/11/29	0.1	87.10	4	87.30	87.20	-3.9	2,217	-0.18%
2024/11/28	0.1	87.31	0	0.00	87.50	0.1	2,270	0.00%
2024/11/27	0.1	88.70	0	0.00	87.70	0.1	2,297	0.00%
2024/11/25	0.1	90.50	0	0.00	90.40	0.1	2,403	0.00%
2024/11/22	0.2	90.84	1	91.10	90.90	-0.8	2,530	-0.03%
2024/11/21	0	0.00	1.4	90.31	90.40	-1.4	2,543	-0.05%
2024/11/20	0.3	89.32	0	0.00	89.20	0.3	2,547	0.01%
2024/11/19	0.1	89.48	0	0.00	89.60	0.1	2,565	0.01%
2024/11/18	0	0.00	3.1	88.21	88.80	-3.1	2,615	-0.12%
2024/11/15	0	0.00	2	89.20	88.80	-2	2,627	-0.08%
2024/11/14	0.1	88.70	0	0.00	88.90	0.1	2,681	0.00%
2024/11/12	0	89.80	4	89.33	89.20	-4	2,796	-0.14%
2024/11/07	1.1	90.69	2	90.70	90.10	-1	2,983	-0.03%
2024/11/06	1	88.30	1	88.90	88.80	0	2,949	0.00%
2024/11/04	0.2	85.00	0	0.00	84.80	0.2	3,030	0.01%
2024/11/01	0	0.00	1	84.30	86.10	-1	3,128	-0.03%
2024/10/29	0.3	85.09	0	0.00	84.50	0.3	3,210	0.01%
2024/10/28	1.4	86.49	0	0.00	86.10	1.4	3,212	0.04%
2024/10/25	0	87.90	0	0.00	87.60	0	3,222	0.00%
2024/10/24	1.1	88.02	0	0.00	87.90	1.1	3,239	0.03%
2024/10/22	1.1	89.09	0	0.00	89.40	1.1	3,287	0.03%
2024/10/21	1	89.00	0	0.00	89.30	1	3,349	0.03%
2024/10/14	1	87.20	0	0.00	87.30	1	3,682	0.03%
2024/10/08	1	89.10	0	0.00	89.00	1	3,834	0.03%
2024/10/07	0	0.00	53	88.72	89.00	-53	4,026	-1.32%
2024/10/01	0.1	88.40	1.3	88.54	88.80	-1.2	4,119	-0.03%
2024/09/30	0.1	88.80	0	0.00	88.70	0.1	4,170	0.00%
2024/09/27	3	92.10	2	91.50	90.60	1	4,229	0.02%
2024/09/26	12.1	94.21	1.1	91.76	91.40	11	4,237	0.26%
2024/09/24	0	0.00	1	89.30	89.10	-1	4,247	-0.02%
2024/09/20	0	0.00	0.1	89.00	89.00	-0.1	4,479	0.00%
2024/09/11	0.1	86.20	0	0.00	85.80	0.1	4,807	0.00%
2024/09/10	0.1	87.43	0	0.00	86.10	0.1	4,886	0.00%
2024/09/09	0.1	87.70	0	0.00	88.40	0.1	4,944	0.00%
2024/09/05	2	88.30	0	0.00	87.80	2	5,216	0.04%
2024/09/04	1.2	88.88	0	0.00	88.60	1.2	5,318	0.02%
2024/09/03	0.1	93.55	0	0.00	92.10	0.1	5,392	0.00%
2024/09/02	3.1	93.73	0	0.00	93.20	3.1	5,480	0.06%
2024/08/29	2.1	94.02	0	0.00	94.50	2.1	5,801	0.04%
2024/08/28	2.2	96.00	0	0.00	95.00	2.2	6,013	0.04%
2024/08/27	13.3	97.21	1	97.10	96.00	12.3	6,080	0.20%
2024/08/26	4.2	97.07	6.1	96.70	96.10	-1.9	6,178	-0.03%
2024/08/23	2.1	93.55	0	0.00	94.20	2.1	6,342	0.03%
2024/08/22	12	95.11	0.1	95.70	94.60	11.9	6,397	0.19%
2024/08/21	0.2	95.00	0	0.00	94.90	0.2	6,492	0.00%
2024/08/20	43.6	96.26	9	95.60	95.30	34.6	6,619	0.52%
2024/08/19	33.1	97.11	2	97.20	97.20	31.1	6,687	0.47%
2024/08/16	5.5	97.46	1	97.70	96.50	4.5	6,813	0.07%
2024/08/15	1	96.10	3	96.47	95.50	-2	6,952	-0.03%
2024/08/14	3.1	95.81	1.1	94.85	94.70	1.9	6,964	0.03%
2024/08/13	0	0.00	0.1	94.24	94.80	-0.1	7,002	0.00%
2024/08/12	9.1	92.55	0	0.00	92.00	9.1	7,066	0.13%
2024/08/09	2	94.35	0.3	95.02	93.10	1.7	7,098	0.02%
2024/08/07	1.3	88.62	2.1	87.38	88.80	-0.8	7,668	-0.01%
2024/08/05	2.2	85.78	0	0.00	82.80	2.2	8,547	0.03%
2024/08/02	0.2	92.70	1.1	92.17	91.90	-1	8,951	-0.01%
2024/07/31	0.1	92.70	0	0.00	93.30	0.1	10,100	0.00%
2024/07/30	0.1	91.20	0.1	93.36	92.90	0	10,218	0.00%
2024/07/29	1	92.00	0	0.00	91.80	1	10,229	0.01%
2024/07/26	0.3	91.70	0	0.00	92.30	0.3	10,245	0.00%
2024/07/22	0.1	94.95	0	0.00	94.50	0.1	10,269	0.00%
2024/07/19	0.2	98.33	0	0.00	97.00	0.2	10,272	0.00%
2024/07/17	2	101.00	2	101.50	100.50	0	10,368	0.00%
2024/07/16	0.1	101.00	0	0.00	101.50	0.1	10,450	0.00%
2024/07/15	1.3	100.00	1	99.60	99.30	0.3	10,674	0.00%
2024/07/12	0.1	102.00	0	0.00	102.00	0.1	10,671	0.00%
2024/07/11	1.2	102.91	3	102.83	101.50	-1.8	10,859	-0.02%
2024/07/10	2	104.50	0	0.00	104.00	2	11,217	0.02%
2024/07/09	0.6	105.62	6	107.00	104.50	-5.4	11,520	-0.05%
2024/07/08	0.1	110.00	2	111.00	110.00	-1.9	11,807	-0.02%
2024/07/05	1.2	110.93	1	110.50	110.00	0.2	12,222	0.00%
2024/07/04	55.1	111.51	0	0.00	110.50	55.1	13,146	0.42%
2024/07/03	7.1	110.51	0.8	111.50	111.50	6.3	13,317	0.05%
2024/06/28	0	0.00	0.1	109.00	108.00	-0.1	13,321	0.00%
2024/06/26	0.3	109.50	0	0.00	108.50	0.3	13,236	0.00%
2024/06/25	0.1	107.50	0	0.00	110.00	0.1	13,272	0.00%
2024/06/24	0.4	110.61	0	0.00	110.00	0.4	13,259	0.00%
2024/06/21	0.2	112.25	1	112.50	112.50	-0.8	13,285	-0.01%
2024/06/20	1	114.00	2.4	114.00	114.00	-1.4	13,302	-0.01%
2024/06/19	4.3	113.19	1	112.00	112.50	3.3	13,373	0.02%
2024/06/18	0.1	112.00	16.9	113.01	113.50	-16.8	13,604	-0.12%
2024/06/17	8.9	111.22	1	111.00	111.00	7.9	13,570	0.06%
2024/06/14	3	113.33	0	0.00	113.50	3	13,509	0.02%
2024/06/13	2	112.25	7.5	112.82	113.50	-5.5	13,446	-0.04%
2024/06/12	1	110.50	8.2	109.52	111.50	-7.2	13,299	-0.05%
2024/06/11	8.3	106.55	0	0.00	107.50	8.3	13,213	0.06%
2024/06/07	5.2	110.31	3	110.33	109.50	2.2	13,154	0.02%
2024/06/06	1.2	110.58	0.3	112.80	110.00	1	13,061	0.01%
2024/06/05	0.1	110.96	0	0.00	112.00	0.1	13,021	0.00%
2024/06/04	13.2	111.44	3.2	112.59	110.50	10	13,062	0.08%
2024/06/03	10.2	116.36	8.1	116.93	117.00	2.2	12,871	0.02%
2024/05/31	2	114.50	2.5	114.00	114.00	-0.5	12,663	0.00%
2024/05/30	1.1	113.95	1.5	114.67	113.50	-0.5	12,702	0.00%
2024/05/29	3	115.33	1.3	112.56	115.50	1.8	12,629	0.01%
2024/05/28	0.2	112.25	0.6	112.50	111.50	-0.4	12,398	0.00%
2024/05/27	0	0.00	0.4	113.50	113.50	-0.4	12,396	0.00%
2024/05/24	3	112.67	1.1	112.59	113.00	1.9	12,464	0.02%
2024/05/23	1	110.50	0	0.00	110.00	1	12,416	0.01%
2024/05/22	0	0.00	1.1	112.55	113.00	-1.1	12,483	-0.01%
2024/05/21	3	112.17	3.1	111.79	112.00	-0.1	12,427	0.00%
2024/05/20	2.1	108.93	1.4	109.04	108.00	0.7	12,395	0.01%
2024/05/17	3.1	108.32	4	109.50	108.00	-0.9	12,523	-0.01%
2024/05/16	1	110.00	0	0.00	110.00	1	12,642	0.01%
2024/05/15	20	109.05	18	111.00	108.50	2	12,583	0.02%
2024/05/14	3	108.33	1	106.50	107.50	2	12,564	0.02%
2024/05/13	4.3	114.04	4	109.50	107.50	0.3	12,424	0.00%
2024/05/10	7	116.14	5.1	117.88	118.00	2	11,870	0.02%
2024/05/09	4.4	116.63	15	115.00	113.50	-10.7	11,440	-0.09%
2024/05/08	4	115.38	21.1	116.07	120.00	-17.1	10,904	-0.16%
2024/05/07	10.1	114.85	26	116.21	114.50	-15.9	10,440	-0.15%
2024/05/06	17	109.06	7.1	109.17	109.00	9.9	9,661	0.10%
2024/05/03	1	104.00	0.3	102.00	104.00	0.7	9,301	0.01%
2024/05/02	0.1	99.52	1	101.00	101.00	-0.9	9,229	-0.01%
2024/04/30	0.1	100.50	1	100.50	100.00	-0.9	9,522	-0.01%
2024/04/29	0	0.00	0.1	100.50	101.00	-0.1	9,534	0.00%
2024/04/26	0	0.00	1.1	99.90	99.10	-1.1	9,577	-0.01%
2024/04/25	2.1	99.64	4.6	99.91	98.70	-2.5	9,568	-0.03%
2024/04/24	2	98.80	3.2	99.99	99.50	-1.2	9,605	-0.01%
2024/04/23	2	94.25	0	0.00	94.50	2	9,533	0.02%
2024/04/22	0.5	94.72	0	0.00	93.10	0.5	9,519	0.00%
2024/04/19	9.9	97.65	3	97.17	96.20	6.9	9,553	0.07%
2024/04/18	0.5	101.32	8.1	100.52	102.50	-7.6	9,358	-0.08%
2024/04/17	4.2	103.98	0	0.00	103.50	4.2	9,265	0.05%
2024/04/16	10.2	106.03	24	110.65	104.00	-13.9	9,086	-0.15%
2024/04/15	4	115.13	2	114.50	115.50	2	8,768	0.02%
2024/04/12	22	114.61	3.1	112.48	113.00	19	8,612	0.22%
2024/04/11	4	110.75	3	111.50	108.50	1	8,205	0.01%
2024/04/10	3	111.17	8.8	110.04	113.00	-5.8	7,874	-0.07%
2024/04/09	2.4	101.66	8.2	102.75	103.00	-5.8	7,133	-0.08%
2024/04/08	0.1	100.00	1	101.00	101.00	-0.9	7,015	-0.01%
2024/04/03	0	0.00	2.3	99.56	100.00	-2.3	7,454	-0.03%
2024/04/02	3	102.50	1	100.50	99.90	2	7,596	0.03%
2024/04/01	0	0.00	0.1	100.00	100.50	-0.1	7,633	0.00%
2024/03/29	2	99.00	0.3	99.00	98.70	1.7	7,545	0.02%
2024/03/28	0	0.00	0.1	99.80	98.80	-0.1	7,521	0.00%
2024/03/27	1	99.40	0.3	98.00	98.80	0.7	7,648	0.01%
2024/03/26	0.4	96.99	1.3	99.32	96.90	-0.9	7,691	-0.01%
2024/03/25	1.4	98.85	0	0.00	98.30	1.4	7,665	0.02%
2024/03/22	4	100.50	2.1	99.67	98.70	1.9	7,688	0.02%
2024/03/21	3.1	99.65	11	99.28	100.50	-7.9	7,607	-0.10%
2024/03/20	12	96.83	10.1	96.70	96.00	1.9	7,517	0.03%
2024/03/19	0.2	95.80	0	0.00	96.90	0.2	7,570	0.00%
2024/03/18	0	0.00	1	95.90	96.20	-1	7,683	-0.01%
2024/03/14	2.4	95.64	0	0.00	94.90	2.4	7,976	0.03%
2024/03/13	0.3	96.18	1.3	96.37	95.70	-1	8,232	-0.01%
2024/03/12	0.9	97.26	0	0.00	97.80	0.9	8,413	0.01%
2024/03/11	11.1	97.28	2.1	97.39	97.20	9	8,539	0.11%
2024/03/08	2.8	95.54	2	96.90	94.20	0.8	8,601	0.01%
2024/03/07	8.8	98.10	7.1	98.42	96.20	1.7	8,690	0.02%
2024/03/06	1	97.20	0	0.00	97.10	1	8,643	0.01%
2024/03/05	2.1	98.08	12	98.13	97.40	-9.9	8,800	-0.11%
2024/03/04	0	99.90	0.2	101.00	99.50	-0.2	8,784	0.00%
2024/03/01	1.1	99.51	1	100.50	99.20	0.1	8,773	0.00%
2024/02/29	1	98.50	11	99.91	100.00	-10	8,862	-0.11%
2024/02/27	15	99.28	17.3	100.04	98.50	-2.3	8,902	-0.03%
2024/02/26	15.3	98.33	0	0.00	98.00	15.3	8,918	0.17%
2024/02/23	2	101.50	1.2	101.92	100.00	0.8	8,893	0.01%
2024/02/22	1.2	99.75	3	100.67	101.00	-1.8	8,812	-0.02%
2024/02/21	24	100.46	2.5	101.02	100.00	21.6	8,855	0.24%
2024/02/20	3.5	99.29	0.2	100.00	99.80	3.3	8,902	0.04%
2024/02/19	4.2	99.50	2.9	98.63	99.90	1.3	8,840	0.01%
2024/02/16	0.1	96.41	0	0.00	97.30	0.1	8,830	0.00%
2024/02/15	1	97.50	0.1	97.33	97.40	0.9	8,904	0.01%
2024/02/05	0.4	95.28	0	0.00	95.10	0.4	9,083	0.00%
2024/02/01	0.1	95.60	0	0.00	96.00	0.1	9,408	0.00%
2024/01/30	0.1	95.80	0	0.00	95.70	0.1	9,829	0.00%
2024/01/29	0	0.00	0.7	96.50	96.80	-0.7	10,000	-0.01%
2024/01/26	0.3	95.29	1	95.00	94.50	-0.7	10,159	-0.01%
2024/01/25	0.1	96.10	2	95.75	95.60	-1.9	10,400	-0.02%
2024/01/24	2.1	98.24	4.2	99.17	96.60	-2.1	10,545	-0.02%
2024/01/23	0.1	96.24	0.1	96.20	96.20	0	10,454	0.00%
2024/01/22	2.1	95.53	2	95.10	95.30	0.1	10,605	0.00%
2024/01/19	1	93.70	2	93.70	94.00	-1	10,764	-0.01%
2024/01/18	0.3	92.53	0	0.00	93.00	0.3	10,885	0.00%
2024/01/17	2.3	94.51	0	0.00	93.70	2.3	11,043	0.02%
2024/01/16	0.2	96.90	1	97.00	96.80	-0.8	11,389	-0.01%
2024/01/15	1	97.90	1.2	97.61	98.00	-0.2	11,588	0.00%
2024/01/12	1	95.20	1	95.70	94.40	0	11,747	0.00%
2024/01/11	2.1	95.94	0	0.00	95.60	2.1	12,242	0.02%
2024/01/10	0.1	95.10	0	0.00	96.20	0.1	12,853	0.00%
2024/01/09	3.5	95.95	0	0.00	95.30	3.5	13,309	0.03%
2024/01/08	6.1	95.94	0	0.00	98.20	6.1	13,343	0.05%
2024/01/05	0.1	96.90	4.3	97.00	97.00	-4.3	13,567	-0.03%
2024/01/04	2.3	96.74	0	0.00	96.70	2.3	13,662	0.02%
2024/01/03	1.7	99.07	2	98.80	98.30	-0.4	13,720	0.00%
2024/01/02	0.6	101.08	1	102.50	100.50	-0.4	13,730	0.00%
2023/12/29	3	108.83	1.2	106.49	103.00	1.8	13,802	0.01%
2023/12/27	0	0.00	1.3	103.08	104.50	-1.3	14,145	-0.01%
2023/12/25	1.1	100.96	0	0.00	100.00	1.1	14,196	0.01%
2023/12/22	4.1	103.44	3.2	101.78	101.00	0.9	14,205	0.01%
2023/12/21	3	100.83	1	100.50	100.50	2	14,047	0.01%
2023/12/20	0.2	100.25	1	101.00	99.40	-0.8	14,006	-0.01%
2023/12/19	1.1	99.86	5	101.00	100.00	-3.9	14,001	-0.03%
2023/12/15	0.1	103.50	6.1	104.77	102.00	-6	14,102	-0.04%
2023/12/14	0	0.00	0.1	104.00	103.00	-0.1	13,983	0.00%
2023/12/13	5.1	102.69	0	0.00	102.50	5.1	13,988	0.04%
2023/12/12	0	0.00	1	106.50	104.00	-1	14,226	-0.01%
2023/12/11	3.1	104.98	4	104.75	104.50	-0.9	14,214	-0.01%
2023/12/08	0	0.00	0.2	103.50	104.00	-0.2	14,283	0.00%
2023/12/07	1.1	102.41	3	102.83	100.50	-1.9	14,549	-0.01%
2023/12/06	0	0.00	10.2	101.00	102.50	-10.2	14,518	-0.07%
2023/12/05	0.2	99.10	0	0.00	98.30	0.2	14,444	0.00%
2023/12/04	12	100.67	10.2	103.47	101.00	1.8	14,573	0.01%
2023/12/01	12.2	99.30	2	101.00	99.60	10.2	14,420	0.07%
2023/11/30	0	0.00	12.1	101.83	100.00	-12.1	14,419	-0.08%
2023/11/29	8	98.53	3.1	98.25	98.90	4.9	14,336	0.03%
2023/11/28	2	95.30	2.1	96.68	96.70	-0.1	14,478	0.00%
2023/11/27	0.1	94.90	1	94.30	94.10	-0.9	14,801	-0.01%
2023/11/24	1.1	96.80	0	0.00	96.30	1.1	14,833	0.01%
2023/11/22	11	98.12	0	0.00	98.20	11	14,586	0.08%
2023/11/21	1	98.80	0	0.00	98.90	1	14,530	0.01%
2023/11/20	0	0.00	20.1	99.85	99.10	-20.1	14,495	-0.14%
2023/11/17	20.1	98.15	0	0.00	97.70	20.1	14,378	0.14%
2023/11/16	1.1	100.91	0	0.00	99.80	1.1	14,182	0.01%
2023/11/14	0.1	104.00	1	104.50	105.00	-0.9	13,852	-0.01%
2023/11/13	1	106.00	2	104.50	105.00	-1	13,780	-0.01%
2023/11/10	1	102.00	1.1	101.68	101.50	-0.1	13,533	0.00%
2023/11/09	0.1	100.50	0	0.00	101.00	0.1	13,446	0.00%
2023/11/07	0	0.00	18.1	102.64	105.00	-18.1	13,107	-0.14%
2023/11/06	6	101.75	5	100.50	101.50	1	12,926	0.01%
2023/11/03	13	98.98	13	99.48	100.50	0	12,866	0.00%
2023/11/02	1	99.80	11.1	99.98	99.30	-10.1	12,685	-0.08%
2023/11/01	15.1	96.79	16	97.40	96.20	-0.9	12,404	-0.01%
2023/10/31	0	0.00	0.5	100.00	97.40	-0.5	12,230	0.00%
2023/10/30	1	97.20	2.1	97.95	98.50	-1.1	12,040	-0.01%
2023/10/27	4.1	95.01	3	95.20	94.10	1.1	11,889	0.01%
2023/10/26	1.1	99.71	1	98.70	97.50	0.1	11,731	0.00%
2023/10/25	12	98.87	4	99.28	99.10	8	11,706	0.07%
2023/10/24	21.1	102.71	13.2	103.22	101.50	7.9	11,574	0.07%
2023/10/23	14.1	103.98	14	104.96	106.00	0.1	11,171	0.00%
2023/10/20	11	103.95	9.1	103.73	105.00	2	10,962	0.02%
2023/10/19	4	104.88	5.3	104.01	104.00	-1.3	10,690	-0.01%
2023/10/18	7.1	100.54	9.3	101.08	101.50	-2.2	10,203	-0.02%
2023/10/17	9	98.79	12.1	100.21	100.00	-3.1	9,629	-0.03%
2023/10/16	3.1	96.27	3	97.17	96.10	0.1	9,184	0.00%
2023/10/13	6.1	97.38	4.4	96.54	96.70	1.7	9,084	0.02%
2023/10/12	3	93.80	3	93.90	93.60	0	8,735	0.00%
2023/10/11	0	0.00	2	93.30	92.20	-2	8,644	-0.02%
2023/10/06	2	94.20	2	93.25	93.00	0	8,530	0.00%
2023/10/05	2	92.00	1	93.70	91.00	1	8,348	0.01%
2023/10/04	3.1	92.89	3	94.27	92.50	0.1	8,233	0.00%
2023/10/03	6	91.88	9.3	93.78	92.90	-3.3	7,895	-0.04%
2023/10/02	0	0.00	3.3	87.89	88.40	-3.3	7,471	-0.04%
2023/09/28	0.1	84.50	9	85.92	84.50	-8.9	7,488	-0.12%
2023/09/26	1.1	87.36	0	0.00	86.20	1.1	7,780	0.01%
2023/09/25	0	0.00	0.1	90.00	88.70	-0.1	7,815	0.00%
2023/09/22	0	0.00	1	88.40	89.30	-1	7,994	-0.01%
2023/09/21	5	86.74	4	87.03	87.60	1	8,294	0.01%
2023/09/20	1.1	88.82	0	0.00	87.20	1.1	8,502	0.01%
2023/09/19	0.1	90.99	0	0.00	90.30	0.1	8,469	0.00%
2023/09/18	0.1	92.20	0	91.90	91.40	0	8,485	0.00%
2023/09/15	0	0.00	7	93.30	93.40	-7	8,464	-0.08%
2023/09/14	0.1	91.70	1.2	90.54	90.80	-1.2	8,253	-0.01%
2023/09/13	1	90.80	4	90.23	90.70	-3	8,356	-0.04%
2023/09/12	6.1	90.60	4.1	89.33	90.40	2	8,732	0.02%
2023/09/11	3	89.63	1.1	88.55	88.60	1.9	8,394	0.02%
2023/09/08	0.1	87.00	1	87.10	86.90	-0.9	8,411	-0.01%
2023/09/07	1	90.10	2	87.70	88.80	-1	8,471	-0.01%
2023/09/06	0	0.00	3.1	87.95	86.80	-3.1	8,412	-0.04%
2023/09/05	3	87.27	1	87.80	87.40	2	8,433	0.02%
2023/09/04	1.7	86.25	2	88.95	86.00	-0.3	8,399	0.00%
2023/09/01	5	88.30	2	87.40	87.90	3	8,392	0.04%
2023/08/31	10	87.78	6.3	87.62	86.80	3.7	8,249	0.04%
2023/08/30	0	0.00	4.2	80.78	83.80	-4.2	7,899	-0.05%
2023/08/29	0	0.00	0.2	77.53	77.60	-0.2	7,849	0.00%
2023/08/28	2.2	76.00	0	0.00	75.90	2.2	8,208	0.03%
2023/08/24	0	0.00	4.1	80.51	79.50	-4.1	8,995	-0.05%
2023/08/21	0	0.00	0.1	76.60	76.70	-0.1	9,034	0.00%
2023/08/18	0.1	76.05	0	0.00	76.00	0.1	9,059	0.00%
2023/08/17	0	0.00	0.1	77.60	78.00	-0.1	9,043	0.00%
2023/08/15	0	0.00	0.2	76.13	77.00	-0.2	9,025	0.00%
2023/08/14	0.2	74.13	0	0.00	74.30	0.2	9,116	0.00%
2023/08/11	2.1	76.59	0	0.00	76.00	2.1	9,085	0.02%
2023/08/10	2.1	77.00	0	0.00	76.70	2.1	9,049	0.02%
2023/08/09	4.1	79.16	8	82.80	79.50	-3.9	8,965	-0.04%
2023/08/08	0.2	79.08	0	0.00	78.70	0.2	8,826	0.00%
2023/08/07	0	0.00	0.1	80.50	80.50	-0.1	8,819	0.00%
2023/08/04	0.1	79.00	0	0.00	79.60	0.1	8,801	0.00%
2023/08/02	4	80.05	0	0.00	80.00	4	8,776	0.05%
2023/07/31	0	0.00	0	84.50	81.90	0	8,707	0.00%
2023/07/28	0	0.00	0.1	83.10	83.70	-0.1	8,634	0.00%
2023/07/27	0	0.00	0.1	80.77	81.30	-0.1	8,513	0.00%
2023/07/26	0.1	76.40	0	0.00	76.80	0.1	8,403	0.00%
2023/07/25	0	0.00	0	78.50	78.10	0	8,410	0.00%
2023/07/21	0.1	79.00	0	0.00	79.80	0.1	8,399	0.00%
2023/07/20	0.1	81.00	0	0.00	81.00	0.1	8,360	0.00%
2023/07/19	0	0.00	0.1	83.80	82.50	-0.1	8,289	0.00%
2023/07/18	4.2	82.03	0	0.00	81.90	4.2	8,264	0.05%
2023/07/14	1	85.00	1.1	85.25	85.70	-0.1	8,239	0.00%
2023/07/13	1	84.00	0.1	84.00	83.30	0.9	8,238	0.01%
2023/07/12	0	0.00	1	82.10	81.60	-1	8,206	-0.01%
2023/07/11	2	82.80	1	81.60	82.20	1	8,166	0.01%
2023/07/10	0.1	81.98	0	0.00	81.80	0.1	8,154	0.00%
2023/07/07	0.1	84.23	0	0.00	83.30	0.1	8,179	0.00%
2023/07/06	0.1	87.98	0	0.00	87.40	0.1	8,163	0.00%
2023/07/05	5	91.74	4	93.23	90.40	1	8,074	0.01%
2023/07/04	3	92.90	1.1	92.72	92.90	1.9	7,943	0.02%
2023/07/03	2	89.59	0	0.00	89.70	2	7,786	0.03%
2023/06/30	0.1	89.03	0	0.00	89.00	0.1	7,981	0.00%
2023/06/29	11	90.61	52	92.01	92.30	-41	7,891	-0.52%
2023/06/28	2	90.05	2.1	90.23	88.20	-0.1	7,529	0.00%
2023/06/26	1	89.00	0	0.00	86.90	1	7,213	0.01%
2023/06/21	0	90.30	0	0.00	90.60	0	7,206	0.00%
2023/06/16	3	92.43	4	93.43	92.10	-1	6,985	-0.01%
2023/06/14	1	88.40	5.1	87.81	89.40	-4.1	6,180	-0.07%
2023/06/13	2.1	88.00	2	86.05	86.00	0.1	5,947	0.00%
2023/06/09	10	82.90	0	0.00	84.00	10	5,614	0.18%
2023/06/08	0	0.00	1	83.70	84.30	-1	5,533	-0.02%
2023/06/06	1	81.80	0	0.00	81.80	1	5,393	0.02%
2023/06/05	0.3	85.00	0.1	85.10	84.20	0.2	5,280	0.00%
2023/06/02	0	86.20	0	0.00	85.60	0	5,212	0.00%
2023/06/01	4	85.40	1.2	88.03	85.60	2.9	5,141	0.06%
2023/05/31	1	88.50	47.1	89.26	89.30	-46.1	4,817	-0.96%
2023/05/30	0	0.00	0.1	81.30	81.20	-0.1	4,092	0.00%
2023/05/29	1	80.20	1.1	79.70	79.90	-0.1	3,973	0.00%
2023/05/26	0	0.00	0.1	77.20	77.00	-0.1	3,866	0.00%
2023/05/19	0	0.00	2	79.00	76.50	-2	3,848	-0.05%
2023/05/18	2	77.05	0.1	77.00	77.40	1.9	3,838	0.05%
2023/05/17	0	0.00	0.1	74.60	74.70	-0.1	3,767	0.00%
2023/05/16	2	73.60	0	0.00	72.40	2	3,801	0.05%
2023/05/15	3	72.00	5	71.94	72.20	-2	3,795	-0.05%
2023/05/11	0.1	71.50	0	0.00	70.60	0.1	3,793	0.00%
2023/05/10	0	0.00	2	73.30	73.10	-2	3,773	-0.05%
2023/05/03	0.1	74.50	0	0.00	75.20	0.1	3,838	0.00%
2023/05/02	0	75.00	1	75.40	75.80	-1	3,839	-0.03%
2023/04/28	1	75.50	0	0.00	75.00	1	3,886	0.03%
2023/04/27	1	73.20	1.1	73.18	75.00	-0.1	3,819	0.00%
2023/04/25	0.1	71.80	0	0.00	71.00	0.1	3,748	0.00%
2023/04/24	2	73.60	0	0.00	73.60	2	3,730	0.05%
2023/04/19	0.1	74.50	0	0.00	74.30	0.1	3,705	0.00%
2023/04/18	0.1	76.50	0	0.00	76.20	0.1	3,633	0.00%
2023/04/17	0.1	78.00	0	0.00	78.30	0.1	3,583	0.00%
2023/04/14	1	79.20	1	79.10	79.10	0	3,536	0.00%
2023/04/13	0	0.00	1	80.40	79.60	-1	3,497	-0.03%
2023/04/12	0	0.00	4.1	82.57	82.40	-4.1	3,424	-0.12%
2023/04/11	5	81.80	4.3	81.70	81.30	0.7	3,310	0.02%
2023/04/10	12.1	77.96	2	78.05	78.10	10.1	3,139	0.32%
2023/04/07	0	0.00	1.2	81.44	80.00	-1.2	3,077	-0.04%
2023/04/06	21	79.36	1	79.10	79.60	20	2,938	0.68%
2023/03/31	4	79.78	8.3	79.67	79.50	-4.3	2,864	-0.15%
2023/03/30	6	77.03	4.1	76.80	76.00	1.9	2,577	0.07%
2023/03/29	2	73.50	0	0.00	74.00	2	2,441	0.08%
2023/03/28	0.1	74.30	0	0.00	73.70	0.1	2,425	0.00%
2023/03/24	0	0.00	1	78.70	78.50	-1	2,305	-0.04%
2023/03/23	1	76.50	2.2	76.51	76.80	-1.2	2,166	-0.06%
2023/03/22	4	71.05	2.1	72.55	73.30	1.9	1,978	0.10%
2023/03/21	0	0.00	2	71.00	70.60	-2	1,869	-0.11%
2023/03/17	0	0.00	0.1	68.00	68.40	-0.1	1,828	0.00%
2023/03/16	0.1	66.60	0	0.00	66.70	0.1	1,806	0.00%
2023/03/14	1.1	67.99	0	0.00	67.50	1.1	1,829	0.06%
2023/03/10	0.2	69.80	0	0.00	70.20	0.2	1,805	0.01%
2023/03/09	0	71.00	0	0.00	71.20	0	1,793	0.00%
2023/03/06	0	0.00	0.1	71.50	70.60	-0.1	1,752	-0.01%
2023/03/02	0	0.00	4	68.00	67.90	-4	1,644	-0.24%
2023/03/01	0	65.50	0	0.00	66.50	0	1,621	0.00%
2023/02/23	0.1	68.00	0	0.00	67.40	0.1	1,635	0.01%
2023/02/16	0	0.00	1	69.60	69.60	-1	1,926	-0.05%
2023/02/14	0	0.00	2	66.60	68.20	-2	1,842	-0.11%
2023/02/13	0	0.00	2	64.70	64.60	-2	1,772	-0.11%
2023/02/10	0	0.00	1	65.60	65.60	-1	1,770	-0.06%
2023/02/02	0.5	66.40	0	0.00	66.70	0.5	1,712	0.03%
2023/01/30	0	0.00	0.3	65.19	65.40	-0.3	1,680	-0.02%
2023/01/13	1	61.50	4	61.90	61.90	-3	1,616	-0.19%
2023/01/12	1.4	62.02	0	0.00	61.60	1.4	1,641	0.09%
2023/01/11	1	62.80	1	63.20	63.40	0	1,659	0.00%
2023/01/05	0	0.00	0.1	60.00	60.30	-0.1	1,698	-0.01%
2022/12/28	1	56.50	0	0.00	56.20	1	1,781	0.06%
2022/12/23	0.1	56.73	0	0.00	57.60	0.1	1,800	0.00%
2022/12/21	0	0.00	5	58.00	57.80	-5	1,802	-0.28%
2022/12/20	0.1	58.30	0	0.00	58.20	0.1	1,800	0.00%
2022/12/19	0.1	59.30	0	0.00	59.20	0.1	1,817	0.01%
2022/12/14	5	60.50	0.1	61.10	60.30	4.9	1,816	0.27%
2022/12/12	4	58.30	0	0.00	60.40	4	1,812	0.22%
2022/12/08	0	0.00	4	59.08	59.00	-4	1,855	-0.22%
2022/12/07	0.1	59.30	0	0.00	59.00	0.1	1,858	0.01%
2022/12/06	0.3	61.50	0	0.00	61.00	0.3	1,833	0.02%
2022/12/05	1	63.30	0.3	63.80	63.70	0.8	1,806	0.04%
2022/11/28	0.1	61.80	0	0.00	61.80	0.1	1,775	0.00%
2022/11/21	1	64.80	1	65.10	63.20	0	1,742	0.00%
2022/11/17	0	0.00	1	64.80	64.40	-1	1,650	-0.06%
2022/11/16	2	64.15	3.1	64.00	63.30	-1.1	1,535	-0.07%
2022/11/15	0	0.00	1.1	60.70	60.40	-1.1	1,402	-0.08%
2022/11/14	0	0.00	1	58.60	59.70	-1	1,376	-0.07%
2022/11/11	0	0.00	5.1	57.33	58.10	-5.1	1,348	-0.37%
2022/11/09	1	56.80	4	57.00	56.40	-3	1,334	-0.22%
2022/11/08	0	0.00	1	57.10	55.90	-1	1,341	-0.07%
2022/11/07	0	0.00	1.1	56.10	56.60	-1.1	1,359	-0.08%
2022/11/03	0	0.00	1	55.00	55.20	-1	1,363	-0.07%
2022/10/31	0.1	54.10	0	0.00	53.90	0.1	1,375	0.00%
2022/10/28	1.1	52.50	0	0.00	52.80	1.1	1,370	0.08%
2022/10/27	1	56.10	0	0.00	56.50	1	1,321	0.08%
2022/10/25	0.1	56.80	0	0.00	56.70	0.1	1,322	0.00%
2022/10/21	2	57.50	0	0.00	57.50	2	1,320	0.15%
2022/10/20	6.1	58.61	6	58.67	58.10	0.1	1,309	0.01%
2022/10/19	0	0.00	1	58.60	58.70	-1	1,290	-0.08%
2022/10/18	1	59.80	2.1	60.29	59.60	-1.1	1,267	-0.08%
2022/10/17	0.1	57.30	0	0.00	58.10	0.1	1,237	0.01%
2022/10/14	0	0.00	5.2	56.51	56.50	-5.2	1,257	-0.41%
2022/10/13	5.1	55.28	0	0.00	54.50	5.1	1,303	0.39%
2022/10/12	0	0.00	2.1	56.61	56.80	-2.1	1,290	-0.16%
2022/10/11	1	56.50	0	0.00	55.50	1	1,268	0.08%
2022/10/07	1	56.40	8	55.31	56.50	-7	1,265	-0.55%
2022/09/28	1	50.70	0	0.00	50.70	1	1,274	0.08%
2022/09/27	0	0.00	1	53.30	53.80	-1	1,271	-0.08%
2022/09/26	0.1	55.01	0	0.00	54.00	0.1	1,272	0.00%
2022/09/23	0.1	58.00	0	0.00	57.30	0.1	1,289	0.00%
2022/09/19	0	0.00	1	60.20	60.50	-1	1,326	-0.08%
2022/09/15	1	63.00	0	0.00	61.60	1	1,346	0.07%
2022/09/14	0	0.00	2	60.85	60.80	-2	1,361	-0.15%
2022/09/12	0	0.00	0.1	59.90	60.00	-0.1	1,423	0.00%
2022/09/08	0	0.00	0.1	59.00	59.10	-0.1	1,449	0.00%
2022/09/07	0.1	57.40	0	0.00	57.30	0.1	1,466	0.00%
2022/09/06	2	58.10	0	0.00	58.00	2	1,536	0.13%
2022/08/31	0	0.00	3	60.93	61.10	-3	1,543	-0.19%
2022/08/19	0	0.00	1	61.00	61.40	-1	1,667	-0.06%
2022/08/15	0	0.00	1	60.10	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	0.1	59.30	59.20	-0.1	1,639	-0.01%
2022/08/09	0	0.00	1	57.30	57.50	-1	1,645	-0.06%
2022/08/04	1	56.70	0	0.00	57.40	1	1,660	0.06%
2022/08/02	1	57.10	0	0.00	56.90	1	1,664	0.06%
2022/08/01	0.1	58.00	0	0.00	57.90	0.1	1,672	0.01%
2022/07/29	0	0.00	1	58.30	58.40	-1	1,674	-0.06%
2022/07/27	0	0.00	0.5	57.69	58.30	-0.5	1,679	-0.03%
2022/07/26	0.1	58.10	4	57.85	58.00	-3.9	1,680	-0.23%
2022/07/22	0.2	59.80	1	59.80	59.70	-0.8	1,681	-0.05%
2022/07/21	2	58.75	0	0.00	59.10	2	1,696	0.12%
2022/07/20	2	63.00	1	63.00	62.80	1	1,656	0.06%
2022/07/19	3	62.00	0	0.00	62.20	3	1,621	0.19%
2022/07/18	0	0.00	1	62.20	62.00	-1	1,627	-0.06%
2022/07/15	3	61.20	1	61.20	61.40	2	1,641	0.12%
2022/07/14	1	60.20	0.1	60.50	60.30	1	1,649	0.06%
2022/07/13	1	59.90	0.1	59.90	59.90	0.9	1,659	0.05%
2022/07/12	0.1	58.60	0	0.00	58.30	0.1	1,678	0.00%
2022/07/11	1	58.90	0	0.00	59.60	1	1,691	0.06%
2022/07/06	0	0.00	4	57.43	56.80	-4	1,801	-0.22%
2022/07/05	4.1	56.79	3	57.70	57.60	1.1	1,877	0.06%
2022/07/01	1.1	57.91	1	57.90	56.80	0.1	1,900	0.01%
2022/06/28	0.5	63.19	0	0.00	62.90	0.5	1,893	0.03%
2022/06/27	0	0.00	0.1	62.50	63.30	-0.1	1,906	0.00%
2022/06/23	0	0.00	8	60.10	60.00	-8	1,937	-0.41%
2022/06/22	1.1	62.01	1	61.40	60.50	0.1	1,992	0.00%
2022/06/21	0	0.00	2	64.75	64.00	-2	2,001	-0.10%
2022/06/20	1.1	67.26	3	66.50	63.60	-1.9	2,022	-0.09%
2022/06/16	6.1	71.21	6	71.70	69.70	0.1	1,997	0.01%
2022/06/15	1	71.80	0	0.00	71.60	1	2,020	0.05%
2022/06/13	0	0.00	1	70.70	70.80	-1	2,158	-0.05%
2022/06/08	0	0.00	1	73.50	72.60	-1	2,304	-0.04%
2022/06/07	0	0.00	1	73.60	73.50	-1	2,342	-0.04%
2022/06/02	0.1	75.20	0	0.00	75.00	0.1	2,519	0.00%
2022/06/01	0	0.00	1.1	76.02	75.90	-1.1	2,666	-0.04%
2022/05/30	0	0.00	0.1	73.50	73.70	-0.1	3,111	0.00%
2022/05/27	10	72.19	0	0.00	71.90	10	3,234	0.31%
2022/05/26	1	72.50	10	72.75	71.60	-9	3,333	-0.27%
2022/05/25	10	71.00	0	0.00	71.50	10	3,520	0.28%
2022/05/24	0.1	71.90	0	0.00	71.50	0.1	3,930	0.00%
2022/05/23	0	0.00	1	72.00	72.00	-1	4,222	-0.02%
2022/05/17	0	0.00	10	71.70	72.10	-10	6,665	-0.15%
2022/05/16	7	70.77	7	71.30	70.60	0	6,804	0.00%
2022/05/13	7	69.50	0	0.00	70.40	7	6,822	0.10%
2022/05/11	0	0.00	7	70.24	70.70	-7	6,929	-0.10%
2022/05/10	1	68.60	0	0.00	71.10	1	7,112	0.01%
2022/05/06	0	0.00	1	72.00	72.50	-1	7,127	-0.01%
2022/04/29	3	71.50	1	72.10	70.60	2	7,191	0.03%
2022/04/27	1	69.60	0	0.00	70.00	1	7,222	0.01%
2022/04/26	0.1	72.00	0	0.00	71.90	0.1	7,202	0.00%
2022/04/25	10.1	72.00	0	0.00	71.70	10.1	7,203	0.14%
2022/04/22	1	74.90	10	74.60	74.40	-9	7,188	-0.13%
2022/04/21	1	74.70	0.1	74.70	75.30	1	7,216	0.01%
2022/04/20	5	73.90	0	0.00	73.60	5	7,218	0.07%
2022/04/19	0.3	72.60	1	72.70	72.00	-0.8	7,198	-0.01%
2022/04/18	0.2	72.23	0	0.00	71.80	0.2	7,199	0.00%
2022/04/15	0	0.00	1	73.40	73.20	-1	7,208	-0.01%
2022/04/14	10	74.85	8	75.60	74.50	2	7,228	0.03%
2022/04/12	0.1	77.10	1	76.70	76.80	-1	7,205	-0.01%
2022/04/11	0.2	80.85	0	0.00	79.20	0.2	7,203	0.00%
2022/04/07	1	86.50	1	84.70	84.50	0	7,427	0.00%
2022/03/30	1	84.20	0.1	84.50	84.60	0.9	7,549	0.01%
2022/03/29	0.1	84.10	0	0.00	83.70	0.1	7,600	0.00%
2022/03/28	0.1	82.80	0	0.00	84.60	0.1	7,748	0.00%
2022/03/25	1.2	84.67	0	0.00	84.60	1.2	7,780	0.02%
2022/03/24	1.3	87.08	1	87.50	86.20	0.3	7,731	0.00%
2022/03/23	3	88.00	0	0.00	88.10	3	7,743	0.04%
2022/03/22	2	87.80	0	0.00	88.00	2	7,775	0.03%
2022/03/21	0	0.00	3	87.50	87.80	-3	7,790	-0.04%
2022/03/18	2	86.80	0	0.00	87.70	2	7,832	0.03%
2022/03/17	4	86.60	4.2	87.43	88.00	-0.2	7,914	0.00%
2022/03/16	3.1	84.95	7	86.46	84.10	-3.9	7,882	-0.05%
2022/03/15	6.1	85.35	3	85.80	85.10	3.1	7,841	0.04%
2022/03/14	4.2	88.65	0	0.00	88.70	4.2	7,888	0.05%
2022/03/11	0.1	90.00	0	0.00	89.40	0.1	7,995	0.00%
2022/03/10	1	91.40	3	91.13	90.90	-2	8,219	-0.02%
2022/03/09	2	88.95	1	90.20	88.90	1	8,380	0.01%
2022/03/08	3.5	89.52	2.1	90.05	88.60	1.4	8,716	0.02%
2022/03/07	3.1	90.93	31	89.21	90.50	-27.9	8,633	-0.32%
2022/03/04	7.4	96.64	1	98.00	94.80	6.4	8,523	0.08%
2022/03/03	43	97.90	18.1	98.75	97.60	24.9	8,465	0.29%
2022/03/02	5	95.08	2	96.95	97.40	3	8,222	0.04%
2022/03/01	2	95.10	3	95.47	95.90	-1	8,276	-0.01%
2022/02/25	2	95.05	1.1	95.86	92.90	0.9	8,347	0.01%
2022/02/24	7.5	95.53	8	95.26	92.30	-0.5	9,000	-0.01%
2022/02/23	13	98.31	7	98.09	99.50	6	9,172	0.07%
2022/02/22	16	96.92	8	97.75	96.40	8	9,004	0.09%
2022/02/21	7	99.14	16.1	99.35	96.50	-9.1	8,632	-0.11%
2022/02/18	18	96.03	20.4	96.02	99.00	-2.4	8,050	-0.03%
2022/02/17	7.1	92.41	21.1	93.27	91.30	-14	7,466	-0.19%
2022/02/16	0	0.00	2.1	90.90	91.10	-2.1	7,066	-0.03%
2022/02/15	0	0.00	1	90.40	88.60	-1	6,951	-0.01%
2022/02/14	0	0.00	1	89.20	89.60	-1	6,975	-0.01%
2022/02/11	1	90.00	0	0.00	90.40	1	7,188	0.01%
2022/02/10	2	88.35	13.1	89.52	91.10	-11.1	7,243	-0.15%
2022/02/09	0	0.00	0.1	87.20	87.50	-0.1	7,122	0.00%
2022/02/08	1	87.40	0	0.00	86.30	1	7,156	0.01%
2022/02/07	0	0.00	1	85.80	86.20	-1	7,231	-0.01%
2022/01/26	0	0.00	0.1	83.60	83.60	-0.1	7,368	0.00%
2022/01/25	0	0.00	2	82.80	83.10	-2	7,448	-0.03%
2022/01/24	2.1	81.21	0	0.00	82.30	2.1	7,472	0.03%
2022/01/21	3	83.33	0	0.00	82.50	3	7,481	0.04%
2022/01/20	1	84.80	0	0.00	84.60	1	7,515	0.01%
2022/01/19	2.2	85.76	0	0.00	85.50	2.2	7,561	0.03%
2022/01/17	0	0.00	0	85.90	85.80	0	7,646	0.00%
2022/01/14	1	85.20	22	85.40	85.20	-21	7,699	-0.27%
2022/01/12	0.1	87.00	1	87.50	86.70	-0.9	7,753	-0.01%
2022/01/11	0	0.00	1	87.10	87.20	-1	7,782	-0.01%
2022/01/10	3	87.00	0	0.00	87.30	3	7,779	0.04%
2022/01/07	7.1	87.88	2	87.40	87.30	5.1	7,777	0.07%
2022/01/06	3	88.80	0	0.00	88.60	3	7,784	0.04%
2022/01/05	8.3	89.02	2	88.70	88.80	6.3	7,829	0.08%
2022/01/04	0.3	90.30	2	90.50	90.00	-1.7	7,859	-0.02%
2022/01/03	2.3	90.98	0	0.00	90.70	2.3	7,850	0.03%
2021/12/30	6	94.32	8	93.95	92.30	-2	7,850	-0.03%
2021/12/29	3	92.43	1	92.00	92.20	2	7,623	0.03%
2021/12/28	0	0.00	1.2	91.18	90.80	-1.2	7,647	-0.02%
2021/12/24	4	90.68	0	0.00	90.50	4	7,746	0.05%
2021/12/23	2	90.80	0	0.00	91.20	2	7,729	0.03%
2021/12/22	0	0.00	9	92.11	90.80	-9	7,722	-0.12%
2021/12/21	1	90.10	0	0.00	89.90	1	7,577	0.01%
2021/12/20	1	88.90	0.2	90.10	89.10	0.9	7,536	0.01%
2021/12/17	8.3	88.97	1	89.50	88.70	7.3	7,532	0.10%
2021/12/16	0	0.00	3	92.27	90.60	-3	7,493	-0.04%
2021/12/15	2	91.40	6	91.15	91.50	-4	7,462	-0.05%
2021/12/14	8.1	90.65	0	0.00	89.90	8.1	7,493	0.11%
2021/12/13	1	90.80	16	92.31	92.50	-15	7,481	-0.20%
2021/12/10	9	90.11	0	0.00	89.70	9	7,416	0.12%
2021/12/09	2.1	91.89	0	0.00	90.20	2.1	7,403	0.03%
2021/12/08	5	92.70	13	94.32	92.80	-8	7,361	-0.11%
2021/12/07	4.2	93.67	5	93.66	92.80	-0.8	7,303	-0.01%
2021/12/06	18	94.37	7	93.66	92.20	11	7,190	0.15%
2021/12/03	11	91.20	14	91.67	93.00	-3	7,046	-0.04%
2021/12/02	6	91.48	4	92.13	89.40	2	6,963	0.03%
2021/11/30	1	86.20	3	86.13	86.10	-2	6,719	-0.03%
2021/11/29	0	0.00	9	84.26	84.80	-9	6,857	-0.13%
2021/11/26	4.1	87.87	4	88.50	86.10	0.1	6,968	0.00%
2021/11/25	7	90.80	0	0.00	88.90	7	6,921	0.10%
2021/11/24	6.1	92.49	6	91.77	92.90	0.1	6,804	0.00%
2021/11/23	30	94.61	29	93.84	91.80	1	6,712	0.01%
2021/11/22	9	93.48	32	92.64	94.00	-23	5,995	-0.38%
2021/11/19	6	86.27	0	0.00	85.50	6	5,554	0.11%
2021/11/18	1	88.50	8	87.89	88.50	-7	5,632	-0.12%
2021/11/17	1	85.50	20	85.57	86.80	-19	5,574	-0.34%
2021/11/16	18	84.67	5	84.20	84.10	13	5,597	0.23%
2021/11/15	1	81.00	2	81.30	82.00	-1	5,590	-0.02%
2021/11/12	6	80.57	0	0.00	80.70	6	5,813	0.10%
2021/11/10	12	80.81	8	81.06	81.30	4	6,310	0.06%
2021/11/09	0	0.00	6	86.78	86.10	-6	6,547	-0.09%
2021/11/08	1	85.00	4	85.10	85.20	-3	6,623	-0.05%
2021/11/05	3	84.37	0	0.00	83.80	3	6,975	0.04%
2021/11/04	6	85.60	5	85.64	85.40	1	7,119	0.01%
2021/11/03	7	86.66	17	84.59	86.80	-10	7,183	-0.14%
2021/11/02	3	82.80	2	81.70	81.90	1	7,209	0.01%
2021/11/01	0.3	84.00	9	84.08	83.80	-8.7	7,864	-0.11%
2021/10/29	2	83.00	3	83.10	83.00	-1	8,009	-0.01%
2021/10/28	4.2	83.39	10	83.47	83.80	-5.8	8,052	-0.07%
2021/10/27	1	82.80	14	82.77	82.70	-13	8,166	-0.16%
2021/10/26	2	80.80	9	83.21	80.80	-7	8,183	-0.09%
2021/10/25	2	81.30	3	82.00	82.10	-1	8,216	-0.01%
2021/10/22	3	80.27	10	81.44	81.60	-7	8,440	-0.08%
2021/10/21	3	80.43	0	0.00	79.60	3	8,607	0.03%
2021/10/20	1	79.40	1	79.50	79.70	0	8,725	0.00%
2021/10/19	4	79.20	7	79.26	78.90	-3	9,011	-0.03%
2021/10/18	1	77.90	4	78.10	77.50	-3	9,426	-0.03%
2021/10/15	1	77.70	0	0.00	77.30	1	9,732	0.01%
2021/10/13	0	0.00	2	76.40	74.80	-2	10,017	-0.02%
2021/10/12	1	81.30	0	0.00	78.20	1	10,175	0.01%
2021/10/08	0	0.00	1	80.40	79.20	-1	10,281	-0.01%
2021/10/07	7	79.69	1	80.00	80.00	6	10,583	0.06%
2021/10/05	4	76.73	31	73.64	78.20	-27	11,295	-0.24%
2021/10/04	11	75.26	1	78.30	74.20	10	11,500	0.09%
2021/10/01	2.1	79.42	0	0.00	77.70	2.1	11,719	0.02%
2021/09/30	4	80.30	4	80.60	81.40	0	12,476	0.00%
2021/09/29	4	80.10	1	80.80	80.10	3	13,629	0.02%
2021/09/28	31	82.81	1	82.50	82.80	30	13,816	0.22%
2021/09/24	1	83.10	0	0.00	83.10	1	14,706	0.01%
2021/09/23	3	83.40	0	0.00	83.20	3	15,148	0.02%
2021/09/22	0.1	83.00	0	0.00	82.20	0.1	16,067	0.00%
2021/09/17	1	82.60	0	0.00	84.60	1	17,122	0.01%
2021/09/16	1	82.50	0	0.00	82.00	1	17,581	0.01%
2021/09/14	3	85.43	0	0.00	85.10	3	18,149	0.02%
2021/09/09	0	0.00	3	85.23	85.40	-3	18,454	-0.02%
2021/09/07	1	84.50	0	0.00	83.90	1	18,598	0.01%
2021/09/06	0	0.00	1.5	87.70	85.90	-1.5	18,756	-0.01%
2021/09/03	3	89.43	1	89.10	88.90	2	18,862	0.01%
2021/09/02	8	89.94	0	0.00	89.30	8	18,925	0.04%
2021/09/01	1	91.70	7	90.51	91.70	-6	18,883	-0.03%
2021/08/31	11	88.23	7	87.69	87.80	4	18,824	0.02%
2021/08/30	1	89.00	0	0.00	87.60	1	18,995	0.01%
2021/08/27	1	87.70	0	0.00	88.30	1	19,293	0.01%
2021/08/26	9	89.30	0	0.00	88.30	9	19,414	0.05%
2021/08/25	1	89.20	1	89.70	89.20	0	19,628	0.00%
2021/08/24	2	88.10	0	0.00	88.00	2	20,161	0.01%
2021/08/23	2	90.65	9	91.21	91.30	-7	20,234	-0.03%
2021/08/20	1	88.20	1	90.50	88.40	0	20,512	0.00%
2021/08/19	2	91.05	3	91.37	89.10	-1	20,767	0.00%
2021/08/18	2	93.65	2	88.35	93.90	0	21,357	0.00%
2021/08/17	6.5	88.08	0	0.00	87.50	6.5	21,851	0.03%
2021/08/16	2.5	90.72	3	90.00	90.00	-0.5	22,124	0.00%
2021/08/13	8	91.10	4	92.63	88.70	4	22,087	0.02%
2021/08/12	5	98.08	0	0.00	97.40	5	21,933	0.02%
2021/08/11	6.4	100.07	4	99.28	99.40	2.4	22,359	0.01%
2021/08/10	0.2	107.00	6	107.00	106.00	-5.9	22,218	-0.03%
2021/08/09	1	115.00	5	115.00	110.50	-4	22,524	-0.02%
2021/08/06	4	118.88	7	118.79	117.50	-3	22,912	-0.01%
2021/08/05	30	123.02	15.1	124.69	119.00	15	23,304	0.06%
2021/08/04	3	118.50	6	117.75	119.00	-3	23,153	-0.01%
2021/08/03	3	113.83	0	0.00	115.00	3	23,457	0.01%
2021/07/30	0	0.00	5	111.60	109.00	-5	24,523	-0.02%
2021/07/29	11.2	110.54	6	111.17	111.50	5.2	25,113	0.02%
2021/07/28	8.1	108.22	5	107.60	108.00	3.1	25,710	0.01%
2021/07/27	5	119.60	15	120.93	115.00	-10	26,625	-0.04%
2021/07/26	3	118.50	13	118.42	121.00	-10	27,900	-0.04%
2021/07/23	23	117.89	6	119.17	117.00	17	28,578	0.06%
2021/07/22	8	119.44	7	118.14	120.00	1	28,908	0.00%
2021/07/21	7	112.21	4	116.63	111.50	3	29,083	0.01%
2021/07/20	6.1	117.43	4	116.38	115.50	2.1	29,793	0.01%
2021/07/19	9	117.89	1	118.50	118.00	8	30,267	0.03%
2021/07/16	5	121.40	2	121.50	120.00	3	31,287	0.01%
2021/07/15	6.1	117.84	6	119.33	119.50	0.1	32,162	0.00%
2021/07/14	1	118.50	2	118.50	118.50	-1	32,502	0.00%
2021/07/13	2	122.50	8.2	121.77	118.00	-6.2	32,438	-0.02%
2021/07/12	28	124.46	35.4	123.10	122.00	-7.4	32,200	-0.02%
2021/07/09	8	123.31	4	124.00	123.00	4	31,895	0.01%
2021/07/08	4.2	126.00	8	126.69	126.00	-3.8	31,793	-0.01%
2021/07/07	23	127.37	15	127.63	125.50	8	31,619	0.03%
2021/07/06	30.6	125.40	34.2	125.17	124.50	-3.6	30,890	-0.01%
2021/07/05	2	123.00	3	123.00	123.00	-1	29,864	0.00%
2021/07/02	10	108.70	26	110.12	112.00	-16	29,796	-0.05%
2021/07/01	29	108.05	31	111.24	106.50	-2	29,695	-0.01%
2021/06/30	7	110.00	17	109.50	111.50	-10	29,394	-0.03%
2021/06/29	45.1	111.77	26	111.88	109.50	19.1	29,078	0.07%
2021/06/28	24	108.33	48	109.29	110.50	-24	28,318	-0.08%
2021/06/25	11	102.59	17	102.59	101.00	-6	27,372	-0.02%
2021/06/24	13.3	100.48	21	99.65	98.60	-7.8	27,047	-0.03%
2021/06/23	54	98.64	46	99.83	100.50	8	26,874	0.03%
2021/06/22	7	95.93	21	95.86	94.00	-14	26,459	-0.05%
2021/06/21	12	96.86	19	97.51	96.30	-7	26,334	-0.03%
2021/06/18	6	101.75	1	100.50	100.00	5	26,205	0.02%
2021/06/17	11.2	100.31	4	100.63	101.50	7.2	26,145	0.03%
2021/06/16	9	98.92	4	99.45	99.00	5	26,121	0.02%
2021/06/15	17	100.94	18	100.41	102.00	-1	26,036	0.00%
2021/06/11	10	97.97	4	100.58	97.70	6	25,849	0.02%
2021/06/10	1	99.50	10	100.85	99.50	-9	25,768	-0.03%
2021/06/09	35	99.34	20	100.03	100.00	15	25,680	0.06%
2021/06/08	12	99.01	2	100.50	99.60	10	25,628	0.04%
2021/06/07	21	100.27	16	99.68	99.60	5	25,567	0.02%
2021/06/04	17	103.63	19	102.47	102.00	-2	25,445	-0.01%
2021/06/03	5	101.10	3	101.67	101.50	2	25,198	0.01%
2021/06/02	7	101.04	31	101.66	100.50	-24	25,134	-0.10%
2021/06/01	52	107.57	30	106.93	105.00	22	24,904	0.09%
2021/05/31	13	100.80	15	101.03	102.50	-2	24,371	-0.01%
2021/05/28	22	102.34	11	101.91	101.00	11	24,291	0.05%
2021/05/27	7	99.83	5	99.76	98.80	2	24,169	0.01%
2021/05/26	24	100.23	26	100.94	98.20	-2	23,954	-0.01%
2021/05/25	29	98.07	23	100.33	102.00	6	23,566	0.03%
2021/05/24	18	93.08	5	93.42	93.00	13	23,702	0.05%
2021/05/21	10	88.17	10	87.65	87.50	0	23,717	0.00%
2021/05/20	6	86.85	2	87.50	85.50	4	23,725	0.02%
2021/05/19	13	88.16	11	88.35	89.60	2	23,864	0.01%
2021/05/18	0	0.00	2	82.35	85.30	-2	23,558	-0.01%
2021/05/17	6	81.52	12	80.28	77.60	-6	23,441	-0.03%
2021/05/14	13	87.12	13	87.58	86.00	0	22,999	0.00%
2021/05/13	20.1	85.50	23	84.67	84.10	-2.9	22,681	-0.01%
2021/05/12	7	91.17	11	89.77	86.50	-4	22,141	-0.02%
2021/05/11	7	96.73	10	97.13	95.90	-3	21,576	-0.01%
2021/05/10	32	111.89	24	109.58	106.50	8	21,130	0.04%
2021/05/07	46	109.26	66	108.33	111.50	-20	20,493	-0.10%
2021/05/06	28	106.32	6	105.92	103.00	22	19,876	0.11%
2021/05/05	22	109.61	9	107.89	102.50	13	19,284	0.07%
2021/05/04	67	118.76	66.1	117.33	113.00	1	18,703	0.01%
2021/05/03	71.1	124.74	157.4	127.52	121.00	-86.4	17,606	-0.49%	大賣/
2021/04/29	24.4	116.05	56	116.51	121.00	-31.6	16,150	-0.20%
2021/04/28	47	113.61	41	113.94	110.00	6	15,344	0.04%
2021/04/27	40	113.51	20	111.23	109.50	20	14,764	0.14%
2021/04/26	13	110.42	12	111.38	113.50	1	14,185	0.01%
2021/04/23	4	99.88	23.2	101.90	103.50	-19.2	13,245	-0.14%
2021/04/22	44.1	100.75	29	99.84	94.50	15.1	12,648	0.12%
2021/04/21	12	94.22	34	97.34	99.10	-22	11,610	-0.19%
2021/04/20	6	89.88	10	90.52	90.10	-4	10,594	-0.04%
2021/04/19	1	87.50	7	87.86	88.30	-6	10,250	-0.06%
2021/04/16	6.2	85.68	6	85.53	86.70	0.2	10,423	0.00%
2021/04/15	1	82.80	1	83.00	83.50	0	10,278	0.00%
2021/04/14	21	83.01	5	80.50	81.80	16	10,284	0.16%
2021/04/13	11	86.16	6	86.67	84.30	5	10,193	0.05%
2021/04/12	9	86.08	1	85.90	85.30	8	10,101	0.08%
2021/04/09	1	85.40	1	85.40	85.90	0	10,100	0.00%
2021/04/08	6	85.78	4	85.80	85.30	2	10,032	0.02%
2021/04/07	15	89.09	34	88.91	87.00	-19	9,930	-0.19%
2021/04/06	5	87.32	7	87.56	87.10	-2	9,735	-0.02%
2021/04/01	12	86.34	7	86.20	85.90	5	9,868	0.05%
2021/03/31	19	85.94	4	86.10	85.80	15	9,824	0.15%
2021/03/30	8	84.76	13	84.88	85.00	-5	9,816	-0.05%
2021/03/29	13	84.70	9.7	83.89	84.80	3.3	9,775	0.03%
2021/03/26	3	81.07	0	0.00	81.60	3	9,679	0.03%
2021/03/25	1	80.60	3	81.17	80.40	-2	9,733	-0.02%
2021/03/24	0.7	80.42	3	80.30	80.40	-2.3	9,763	-0.02%
2021/03/23	3.3	81.97	5	81.90	80.30	-1.7	9,824	-0.02%
2021/03/22	3	80.60	3	80.70	81.00	0	9,870	0.00%
2021/03/19	1	81.80	1	81.60	81.20	0	10,119	0.00%
2021/03/18	2	82.90	8	83.05	82.70	-6	10,185	-0.06%
2021/03/17	2	83.39	17.1	83.41	82.30	-15	10,369	-0.14%
2021/03/16	20.1	83.51	3.1	83.57	83.10	17	10,539	0.16%
2021/03/15	1.2	81.33	5	81.70	81.30	-3.9	10,764	-0.04%
2021/03/12	16	82.21	2	81.85	82.00	14	10,952	0.13%
2021/03/11	0	0.00	8	81.89	82.50	-8	11,268	-0.07%
2021/03/10	3	81.63	2	82.10	80.70	1	11,828	0.01%
2021/03/09	11.1	80.05	12	81.11	81.50	-0.9	12,144	-0.01%
2021/03/08	2	81.70	5	80.30	79.80	-3	13,341	-0.02%
2021/03/05	13	79.47	2	80.10	79.00	11	13,843	0.08%
2021/03/04	10.2	81.33	2	82.40	80.30	8.2	13,814	0.06%
2021/03/03	10.1	81.67	9	82.76	82.00	1.1	13,763	0.01%
2021/03/02	12.3	85.70	0	0.00	83.50	12.3	13,673	0.09%
2021/02/26	10	86.12	9	86.80	86.30	1	13,470	0.01%
2021/02/25	16	87.68	20	87.75	86.10	-4	13,406	-0.03%
2021/02/24	27	88.61	28	88.73	87.80	-1	13,151	-0.01%
2021/02/23	22	83.27	21	83.91	86.70	1	12,341	0.01%
2021/02/22	6	82.93	18	82.61	82.00	-12	11,843	-0.10%
2021/02/19	22	79.75	27	79.99	79.60	-5	11,600	-0.04%
2021/02/18	8	76.56	22	76.76	77.50	-14	11,299	-0.12%
2021/02/17	6	75.00	2	74.80	75.20	4	11,009	0.04%
2021/02/05	8	73.11	0	0.00	72.90	8	10,869	0.07%
2021/02/04	6	73.42	5	73.46	73.00	1	10,839	0.01%
2021/02/03	1	71.60	0	0.00	71.50	1	10,674	0.01%
2021/02/02	0	0.00	12	71.98	71.30	-12	10,735	-0.11%
2021/02/01	10	71.22	10	70.50	71.20	0	10,758	0.00%
2021/01/29	14	69.71	0	0.00	69.50	14	10,757	0.13%
2021/01/28	5	70.42	0	0.00	70.10	5	10,723	0.05%
2021/01/27	1	72.00	5	72.40	71.70	-4	10,696	-0.04%
2021/01/26	3	72.17	1	72.60	72.40	2	10,631	0.02%
2021/01/25	5	71.70	1	72.00	72.30	4	10,523	0.04%
2021/01/22	2	69.30	1	71.00	70.80	1	10,449	0.01%
2021/01/21	6	68.92	1	68.40	69.00	5	10,419	0.05%
2021/01/20	12	69.06	1	69.20	69.00	11	10,366	0.11%
2021/01/15	0	0.00	1	74.30	72.80	-1	10,178	-0.01%
2021/01/14	3	75.07	0	0.00	75.00	3	10,086	0.03%
2021/01/13	1	74.80	3	74.40	74.40	-2	9,993	-0.02%
2021/01/12	3	74.37	9	75.42	74.00	-6	9,929	-0.06%
2021/01/11	6	76.10	5	77.12	75.20	1	9,768	0.01%
2021/01/08	0	0.00	2	72.00	72.30	-2	9,356	-0.02%
2021/01/07	1	71.20	3	71.10	71.80	-2	9,348	-0.02%
2021/01/06	2	71.85	0	0.00	70.90	2	9,419	0.02%
2021/01/05	3	72.07	1	73.00	72.00	2	9,347	0.02%
2021/01/04	3	72.13	0	0.00	72.80	3	9,352	0.03%
2020/12/31	0	0.00	8	73.93	73.00	-8	9,327	-0.09%
2020/12/29	1	76.00	2	73.85	73.70	-1	9,427	-0.01%
2020/12/28	1	76.10	3	75.80	75.40	-2	9,278	-0.02%
2020/12/25	0	0.00	1	74.00	73.30	-1	8,960	-0.01%
2020/12/24	4	73.25	5	73.08	73.30	-1	8,889	-0.01%
2020/12/23	1	70.20	34	71.38	72.10	-33	8,725	-0.38%
2020/12/22	1	68.90	32	71.34	68.90	-31	8,637	-0.36%
2020/12/18	1	70.50	0	0.00	70.50	1	8,478	0.01%
2020/12/17	1	71.80	0	0.00	71.70	1	8,411	0.01%
2020/12/16	31	71.89	0	0.00	71.10	31	8,352	0.37%
2020/12/15	8	71.20	1	71.70	69.70	7	8,300	0.08%
2020/12/14	6	75.27	5	75.98	74.90	1	8,106	0.01%
2020/12/11	10	75.05	0	0.00	75.10	10	8,011	0.12%
2020/12/10	2	75.80	6	76.50	74.70	-4	7,749	-0.05%
2020/12/09	21	76.25	9	75.93	76.30	12	7,503	0.16%
2020/12/08	4	74.35	2	74.00	75.00	2	7,138	0.03%
2020/12/07	18	73.33	14	73.68	74.50	4	6,914	0.06%
2020/12/04	39	75.24	18	76.12	74.30	21	6,522	0.32%
2020/12/03	6	72.47	2	72.25	72.20	4	5,881	0.07%
2020/12/02	15	71.63	18	71.88	72.70	-3	5,464	-0.05%
2020/12/01	0	0.00	41	64.48	67.10	-41	4,158	-0.99%
2020/11/30	10	61.00	6	61.87	61.00	4	3,549	0.11%
2020/11/27	23	61.60	3	61.73	61.40	20	3,496	0.57%
2020/11/26	2	61.05	7	60.80	61.30	-5	3,410	-0.15%
2020/11/25	8	59.66	2	60.80	59.40	6	3,310	0.18%
2020/11/24	10	61.95	5	61.24	60.50	5	3,242	0.15%
2020/11/23	4	60.98	4	60.78	61.00	0	3,131	0.00%
2020/11/19	1	59.30	0	0.00	59.40	1	2,970	0.03%
2020/11/18	1	59.40	5	60.00	59.20	-4	2,950	-0.14%
2020/11/17	3	59.73	7	59.74	59.50	-4	2,927	-0.14%
2020/11/16	1	58.70	0	0.00	58.40	1	2,838	0.04%
2020/11/11	1	57.90	0	0.00	57.70	1	2,978	0.03%
2020/11/10	1	58.60	1	59.10	58.60	0	2,951	0.00%
2020/11/09	1	58.50	12	58.38	58.60	-11	2,893	-0.38%
2020/11/06	10	58.05	0	0.00	58.00	10	2,928	0.34%
2020/11/03	2	55.65	0	0.00	56.20	2	2,948	0.07%
2020/10/27	2	56.90	1	56.90	56.90	1	3,231	0.03%
2020/10/23	0	0.00	3	58.00	58.00	-3	3,258	-0.09%
2020/10/21	1	59.10	0	0.00	57.60	1	3,376	0.03%
2020/10/19	0	0.00	5	57.60	58.40	-5	3,521	-0.14%
2020/10/16	5	57.50	0	0.00	57.00	5	3,537	0.14%
2020/10/15	2	57.95	0	0.00	57.80	2	3,566	0.06%
2020/10/14	2	60.10	6	59.85	59.30	-4	3,564	-0.11%
2020/10/13	0	0.00	1	58.20	59.20	-1	3,506	-0.03%
2020/10/08	8	58.36	6	58.65	58.40	2	3,692	0.05%
2020/10/07	8	58.26	1	58.00	58.40	7	3,725	0.19%
2020/10/06	0	0.00	1	58.00	58.00	-1	3,742	-0.03%
2020/09/29	0	0.00	1	54.50	54.60	-1	3,940	-0.03%
2020/09/28	1	53.80	0	0.00	53.70	1	4,113	0.02%
2020/09/23	0	0.00	3	56.30	55.20	-3	4,440	-0.07%
2020/09/22	0	0.00	1	56.40	56.10	-1	4,527	-0.02%
2020/09/21	0	0.00	10	57.36	56.80	-10	4,535	-0.22%
2020/09/18	10	56.90	5	56.80	56.80	5	4,533	0.11%
2020/09/17	5	56.40	3	55.97	56.50	2	4,496	0.04%
2020/09/16	3	56.13	0	0.00	55.00	3	4,420	0.07%
2020/09/11	0	0.00	1	53.00	53.00	-1	4,436	-0.02%
2020/09/10	1	54.00	0	0.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	1	53.80	53.70	-1	4,490	-0.02%
2020/09/03	3	54.20	3	54.30	54.10	0	4,775	0.00%
2020/08/27	1	53.00	0	0.00	53.10	1	5,621	0.02%
2020/08/21	1	51.30	0	0.00	51.00	1	5,746	0.02%
2020/08/20	0	0.00	9	51.58	50.70	-9	5,776	-0.16%
2020/08/19	4	54.15	19	54.62	53.70	-15	5,740	-0.26%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/17	19	56.95	5	56.48	56.60	14	6,043	0.23%
2020/08/12	1	55.00	1	55.00	56.50	0	6,058	0.00%
2020/08/10	2	57.20	0	0.00	57.30	2	6,100	0.03%
2020/08/05	5	59.06	0	0.00	59.30	5	6,444	0.08%
2020/08/03	2	60.60	4	60.95	60.30	-2	6,585	-0.03%
2020/07/31	3	60.67	2	60.30	60.80	1	6,608	0.02%
2020/07/28	2	57.10	0	0.00	56.70	2	6,793	0.03%
2020/07/27	1	59.20	0	0.00	59.40	1	6,883	0.01%
2020/07/24	3	61.13	2	61.80	60.50	1	6,941	0.01%
2020/07/23	2	61.80	1	61.80	61.80	1	6,936	0.01%
2020/07/21	1	59.60	0	0.00	59.30	1	7,298	0.01%
2020/07/20	0	0.00	5	60.60	60.00	-5	7,406	-0.07%
2020/07/17	4	60.88	6	61.43	60.20	-2	7,595	-0.03%
2020/07/16	5	61.92	0	0.00	61.80	5	8,100	0.06%
2020/07/15	12	62.25	5	62.68	61.50	7	8,136	0.09%
2020/07/13	4	61.90	2	61.05	61.40	2	8,128	0.02%
2020/07/10	0	0.00	2	60.40	59.10	-2	8,262	-0.02%
2020/07/09	2	63.05	5	62.88	61.60	-3	8,315	-0.04%
2020/07/07	5	61.00	7	61.59	61.00	-2	8,337	-0.02%
2020/07/06	0	0.00	3	60.17	60.30	-3	8,464	-0.04%
2020/07/03	4	60.00	12	60.72	59.90	-8	8,621	-0.09%
2020/07/02	11	60.49	6	59.93	60.60	5	8,867	0.06%
2020/07/01	5	58.90	41	58.30	58.90	-36	8,967	-0.40%
2020/06/30	1	57.20	0	0.00	57.20	1	9,030	0.01%
2020/06/29	1	56.30	0	0.00	56.90	1	9,208	0.01%
2020/06/23	1	56.50	0	0.00	56.20	1	9,645	0.01%
2020/06/22	41	56.76	0	0.00	56.60	41	9,824	0.42%
2020/06/16	0	0.00	6	57.87	58.10	-6	10,407	-0.06%
2020/06/12	0	0.00	6	57.52	58.00	-6	10,878	-0.06%
2020/06/11	2	60.20	42	60.14	57.70	-40	11,071	-0.36%
2020/06/10	2	60.50	3	60.70	60.90	-1	11,061	-0.01%
2020/06/09	14	61.23	7	61.04	60.90	7	11,172	0.06%
2020/06/08	2	59.35	1	59.50	59.10	1	11,054	0.01%
2020/06/05	5	59.16	16	59.47	59.00	-11	11,014	-0.10%
2020/06/04	6	57.18	28	57.62	57.70	-22	10,924	-0.20%
2020/06/02	0	0.00	11	56.15	56.20	-11	11,090	-0.10%
2020/05/29	0	0.00	8	54.73	54.50	-8	11,318	-0.07%
2020/05/28	6	57.10	0	0.00	55.50	6	11,401	0.05%
2020/05/27	13	56.48	3	56.53	56.40	10	11,431	0.09%
2020/05/26	31	56.11	0	0.00	56.00	31	11,554	0.27%
2020/05/25	3	55.73	0	0.00	56.00	3	11,550	0.03%
2020/05/22	8	57.10	11	57.04	56.90	-3	11,550	-0.03%
2020/05/21	0	0.00	5	53.98	54.40	-5	11,267	-0.04%
2020/05/20	1	54.00	1	53.80	53.30	0	11,270	0.00%
2020/05/19	3	53.50	2	53.25	53.80	1	11,286	0.01%
2020/05/18	2	51.80	5	52.12	51.90	-3	11,323	-0.03%
2020/05/15	7	52.19	0	0.00	51.70	7	11,448	0.06%
2020/05/14	1	53.40	3	53.80	52.70	-2	11,664	-0.02%
2020/05/13	0	0.00	6	54.00	54.00	-6	11,683	-0.05%
2020/05/12	17	54.54	5	56.44	53.40	12	11,704	0.10%
2020/05/11	0	0.00	20	57.25	57.20	-20	11,743	-0.17%
2020/05/08	13	57.91	3	57.30	58.10	10	11,699	0.09%
2020/05/06	5	56.98	1	57.20	56.80	4	11,693	0.03%
2020/05/05	1	57.80	5	58.40	57.40	-4	11,743	-0.03%
2020/05/04	2	57.40	5	57.00	57.20	-3	11,784	-0.03%
2020/04/30	66	57.66	25	57.20	57.20	41	11,807	0.35%
2020/04/29	1	56.50	5	56.50	56.20	-4	11,813	-0.03%
2020/04/28	6	56.92	10	57.45	56.70	-4	11,869	-0.03%
2020/04/27	10	56.80	12	57.11	57.20	-2	11,965	-0.02%
2020/04/24	2	57.45	53	56.94	56.50	-51	11,927	-0.43%
2020/04/23	51	55.62	7	55.74	55.70	44	11,683	0.38%
2020/04/22	25	54.70	33	55.01	55.00	-8	11,628	-0.07%
2020/04/21	43	56.97	235	56.65	56.10	-192	11,493	-1.67%	大賣/鉅額交易
2020/04/20	0	0.00	15	54.40	53.90	-15	11,038	-0.14%
2020/04/17	49	53.24	29	54.51	52.90	20	11,337	0.18%
2020/04/16	69	52.87	1	53.30	52.80	68	11,336	0.60%
2020/04/15	11	52.75	73	52.75	52.90	-62	11,646	-0.53%
2020/04/14	7	51.31	4	51.95	51.00	3	11,872	0.03%
2020/04/13	31	51.21	4	52.10	51.00	27	11,844	0.23%
2020/04/10	0	0.00	36	52.02	52.00	-36	11,795	-0.31%
2020/04/09	62	51.40	67	52.63	51.50	-5	11,748	-0.04%
2020/04/08	60	49.88	65	49.24	50.90	-5	11,626	-0.04%
2020/04/07	63	48.60	14	49.38	49.35	49	11,433	0.43%
2020/04/06	189	44.65	50	43.84	46.60	139	11,170	1.24%	大買/鉅額交易
2020/03/31	50	41.70	0	0.00	41.75	50	11,102	0.45%
2020/03/27	2	46.70	14	47.14	45.55	-12	10,912	-0.11%
2020/03/26	14	45.26	9	45.71	46.10	5	10,825	0.05%
2020/03/25	9	45.30	1	45.75	45.75	8	10,848	0.07%
2020/03/24	3	41.55	0	0.00	41.60	3	10,947	0.03%
2020/03/23	0	0.00	9	38.15	38.20	-9	10,985	-0.08%
2020/03/20	11	41.45	23	42.65	42.30	-12	11,089	-0.11%
2020/03/19	1	39.35	0	0.00	39.35	1	11,195	0.01%
2020/03/18	3	44.07	1	43.70	43.70	2	11,306	0.02%
2020/03/17	18	50.48	9	49.10	48.55	9	11,085	0.08%
2020/03/16	1	54.60	0	0.00	53.90	1	11,159	0.01%
2020/03/13	9	56.99	1	56.10	58.20	8	11,342	0.07%
2020/03/12	3	62.77	8	63.90	61.40	-5	11,280	-0.04%
2020/03/11	13	69.83	8	67.50	67.30	5	11,172	0.04%
2020/03/10	1	68.00	1	69.50	70.20	0	11,095	0.00%
2020/03/09	12	69.95	3	72.17	69.20	9	10,922	0.08%
2020/03/06	6	73.87	5	74.02	72.90	1	10,766	0.01%
2020/03/05	4	73.43	8	73.36	73.50	-4	10,585	-0.04%
2020/03/03	3	69.97	4	70.13	70.00	-1	10,290	-0.01%
2020/02/27	2	68.60	3	69.50	67.20	-1	10,060	-0.01%
2020/02/26	8	71.60	2	71.90	71.50	6	9,885	0.06%
2020/02/25	1	70.80	2	70.90	72.30	-1	9,851	-0.01%
2020/02/24	2	71.70	0	0.00	71.70	2	9,777	0.02%
2020/02/21	2	71.70	1	72.50	71.70	1	9,756	0.01%
2020/02/20	1	72.10	1	72.60	72.30	0	9,761	0.00%
2020/02/19	2	71.90	1	72.00	71.70	1	9,814	0.01%
2020/02/18	4	72.43	24	73.41	71.30	-20	9,716	-0.21%
2020/02/17	24	75.32	12	74.81	74.20	12	9,582	0.13%
2020/02/14	20	74.65	21	75.41	75.80	-1	9,316	-0.01%
2020/02/13	9	74.80	13	75.51	74.50	-4	9,360	-0.04%
2020/02/12	0	0.00	8	76.09	75.20	-8	9,328	-0.09%
2020/02/11	4	73.90	2	74.00	73.90	2	9,049	0.02%
2020/02/10	6	72.50	1	73.40	72.20	5	8,942	0.06%
2020/02/07	1	73.90	11	73.55	72.20	-10	8,887	-0.11%
2020/02/06	19	74.42	9	74.61	74.60	10	8,852	0.11%
2020/02/05	10	72.46	19	74.28	74.00	-9	8,722	-0.10%
2020/02/04	9	72.44	11	71.85	71.90	-2	8,541	-0.02%
2020/02/03	11	68.05	6	69.45	71.60	5	8,433	0.06%
2020/01/31	14	69.43	151	71.29	70.70	-137	8,262	-1.66%	大賣/鉅額交易
2020/01/30	17	72.05	0	0.00	69.00	17	8,099	0.21%
2020/01/20	8	75.90	12	76.08	76.00	-4	7,900	-0.05%
2020/01/17	2	76.05	16	76.26	75.10	-14	7,801	-0.18%
2020/01/16	10	74.66	10	75.33	74.90	0	7,684	0.00%
2020/01/15	8	74.79	0	0.00	74.20	8	7,576	0.11%
2020/01/14	21	75.53	10	75.44	75.90	11	7,470	0.15%
2020/01/13	10	73.77	17	74.98	76.00	-7	7,378	-0.09%
2020/01/10	15	71.36	14	72.03	73.00	1	6,952	0.01%
2020/01/09	14	72.53	15	72.48	71.20	-1	6,765	-0.01%
2020/01/08	12	71.17	24	71.89	71.40	-12	6,350	-0.19%
2020/01/07	13	68.53	17	68.76	69.10	-4	5,876	-0.07%
2020/01/06	2	68.50	0	0.00	67.70	2	5,744	0.03%
2020/01/03	27	69.27	8	68.90	69.30	19	5,682	0.33%
2020/01/02	10	70.15	28	70.39	70.30	-18	5,568	-0.32%
2019/12/31	12	68.33	0	0.00	68.70	12	5,353	0.22%
2019/12/30	3	68.27	2	68.45	68.30	1	5,289	0.02%
2019/12/27	21	70.52	13	72.56	70.40	8	5,192	0.15%
2019/12/26	1	69.50	1	69.30	69.70	0	4,897	0.00%
2019/12/25	1	69.20	1	70.10	69.60	0	4,828	0.00%
2019/12/24	14	68.56	11	68.25	69.50	3	4,736	0.06%
2019/12/23	7	67.04	7	68.76	66.80	0	4,598	0.00%
2019/12/20	10	69.07	5	69.04	68.50	5	4,461	0.11%
2019/12/19	7	68.03	9	68.31	68.20	-2	4,320	-0.05%
2019/12/18	5	67.82	7	68.06	66.80	-2	4,084	-0.05%
2019/12/17	1	68.40	12	68.32	68.10	-11	3,910	-0.28%
2019/12/16	14	66.56	13	66.35	67.80	1	3,704	0.03%
2019/12/13	5	62.80	10	63.46	63.40	-5	3,368	-0.15%
2019/12/12	12	61.56	15	61.72	61.50	-3	3,135	-0.10%
2019/12/11	14	60.67	9	61.13	61.50	5	2,982	0.17%
2019/12/10	10	58.21	10	57.32	59.20	0	2,629	0.00%
2019/12/09	7	55.91	0	0.00	56.00	7	2,321	0.30%
2019/12/06	2	54.30	4	54.35	54.00	-2	2,192	-0.09%
2019/12/05	2	52.80	1	52.80	53.00	1	2,100	0.05%
2019/11/27	0	0.00	1	52.50	52.50	-1	2,271	-0.04%
2019/11/26	4	51.90	0	0.00	52.10	4	2,274	0.18%
2019/11/25	2	52.80	0	0.00	51.80	2	2,272	0.09%
2019/11/20	1	54.00	5	54.74	52.90	-4	2,283	-0.18%
2019/11/19	5	54.10	5	53.80	54.30	0	2,248	0.00%
2019/11/18	10	53.63	2	54.40	53.90	8	2,203	0.36%
2019/11/15	0	0.00	2	52.10	52.00	-2	2,119	-0.09%
2019/11/12	1	53.00	0	0.00	52.90	1	2,028	0.05%
2019/11/11	0	0.00	1	52.80	52.60	-1	1,916	-0.05%
2019/11/08	2	52.20	0	0.00	52.00	2	1,817	0.11%
2019/10/30	1	51.50	0	0.00	51.60	1	1,967	0.05%
2019/10/28	0	0.00	2	50.85	50.90	-2	2,143	-0.09%
2019/10/25	0	0.00	3	51.50	50.90	-3	2,267	-0.13%
2019/10/23	0	0.00	1	51.00	50.90	-1	2,439	-0.04%
2019/10/22	5	51.30	5	51.74	51.10	0	2,589	0.00%
2019/10/21	5	51.20	6	50.75	51.50	-1	2,753	-0.04%
2019/10/18	5	50.40	1	50.20	50.40	4	2,772	0.14%
2019/10/17	1	49.25	0	0.00	49.25	1	2,830	0.04%
2019/10/07	1	49.80	1	50.10	49.60	0	3,452	0.00%
2019/09/24	0	0.00	10	53.25	52.40	-10	3,948	-0.25%
2019/09/23	10	53.18	1	53.40	53.40	9	3,874	0.23%
2019/09/18	0	0.00	5	52.50	52.40	-5	3,966	-0.13%
2019/09/17	5	52.50	1	52.00	52.60	4	4,049	0.10%
2019/09/16	1	52.10	3	51.43	51.50	-2	4,079	-0.05%
2019/09/05	2	52.30	0	0.00	51.80	2	3,993	0.05%
2019/09/03	1	51.40	1	51.60	51.60	0	3,933	0.00%
2019/09/02	0	0.00	1	51.30	52.00	-1	3,881	-0.03%
2019/08/29	0	0.00	1	49.20	48.80	-1	3,796	-0.03%
2019/08/27	3	49.12	0	0.00	48.35	3	3,812	0.08%
2019/08/26	5	48.65	5	48.55	48.10	0	3,790	0.00%
2019/08/21	0	0.00	2	49.50	49.30	-2	3,767	-0.05%
2019/08/12	0	0.00	1	47.90	47.60	-1	3,817	-0.03%
2019/08/08	2	48.90	0	0.00	48.55	2	3,847	0.05%
2019/08/07	1	49.55	0	0.00	48.50	1	3,899	0.03%
2019/08/06	0	0.00	2	49.00	49.30	-2	3,918	-0.05%
2019/08/02	5	51.00	0	0.00	50.30	5	3,905	0.13%
2019/07/31	0	0.00	5	52.90	52.90	-5	3,919	-0.13%
2019/07/30	5	53.50	6	53.65	53.30	-1	3,907	-0.03%
2019/07/29	4	54.90	2	55.00	55.00	2	3,903	0.05%
2019/07/25	1	53.10	16	53.60	53.70	-15	3,954	-0.38%
2019/07/24	0	0.00	16	52.60	52.20	-16	3,949	-0.41%
2019/07/23	12	52.29	11	53.10	51.70	1	3,904	0.03%
2019/07/22	5	51.00	5	50.60	51.00	0	3,863	0.00%
2019/07/17	3	50.20	3	50.00	50.00	0	4,124	0.00%
2019/07/16	0	0.00	2	52.60	50.10	-2	4,302	-0.05%
2019/07/15	7	52.96	0	0.00	52.20	7	4,331	0.16%
2019/07/12	0	0.00	6	52.03	52.70	-6	4,230	-0.14%
2019/07/11	6	51.97	1	51.90	51.60	5	4,128	0.12%
2019/07/10	1	50.80	0	0.00	50.50	1	3,999	0.03%
2019/07/09	4	50.83	16	50.33	49.60	-12	3,946	-0.30%
2019/07/08	10	49.06	6	49.07	48.90	4	3,761	0.11%
2019/07/05	23	46.87	19	47.21	48.70	4	3,671	0.11%
2019/07/04	1	45.75	0	0.00	45.60	1	3,546	0.03%
2019/07/01	0	0.00	1	45.80	45.90	-1	3,606	-0.03%
2019/06/27	0	0.00	5	45.60	45.55	-5	3,572	-0.14%
2019/06/26	2	46.05	1	46.00	45.80	1	3,521	0.03%
2019/06/25	29	45.04	1	44.90	44.95	28	3,433	0.82%
2019/06/24	95	45.69	10	44.73	45.65	85	3,391	2.51%
2019/06/21	34	43.22	0	0.00	43.60	34	3,266	1.04%
2019/06/20	6	41.69	0	0.00	41.80	6	3,191	0.19%
2019/06/11	0	0.00	1	41.20	41.15	-1	3,264	-0.03%
2019/06/10	1	40.30	0	0.00	40.50	1	3,253	0.03%
2019/06/04	1	40.00	0	0.00	40.10	1	3,234	0.03%
2019/05/20	1	42.70	0	0.00	42.00	1	3,122	0.03%
2019/05/17	0	0.00	10	46.35	43.80	-10	3,091	-0.32%
2019/05/16	5	45.80	0	0.00	45.80	5	3,032	0.16%
2019/05/15	6	48.55	1	48.30	48.00	5	2,994	0.17%
2019/05/13	5	48.30	5	47.90	47.60	0	2,871	0.00%
2019/05/09	0	0.00	1	48.50	48.20	-1	2,769	-0.04%
2019/05/07	1	50.60	15	50.13	49.90	-14	2,605	-0.54%
2019/05/06	12	49.81	3	49.58	49.25	9	2,536	0.35%
2019/05/03	6	51.82	20	51.56	51.80	-14	2,436	-0.57%
2019/05/02	22	50.08	7	50.57	50.50	15	2,284	0.66%
2019/04/30	0	0.00	10	48.55	50.00	-10	2,204	-0.45%
2019/04/29	20	47.08	26	48.24	47.15	-6	2,094	-0.29%
2019/04/26	5	50.30	15	50.37	49.75	-10	1,979	-0.51%
2019/04/25	22	50.10	27	49.86	50.20	-5	1,844	-0.27%
2019/04/24	14	48.44	30	49.11	48.85	-16	1,674	-0.96%
2019/04/23	37	47.17	17	47.93	47.90	20	1,535	1.30%
2019/04/22	12	47.38	22	47.29	48.00	-10	1,362	-0.73%
2019/04/19	47	43.95	31	43.14	44.40	16	1,110	1.44%
2019/04/18	20	41.94	5	42.50	41.35	15	958	1.57%
2019/04/17	21	42.09	11	42.71	42.55	10	945	1.06%
2019/04/16	0	0.00	5	41.70	41.75	-5	908	-0.55%
2019/04/15	5	40.70	0	0.00	40.70	5	892	0.56%
2019/04/12	1	41.30	11	41.55	40.90	-10	884	-1.13%
2019/04/11	11	42.57	0	0.00	42.00	11	870	1.26%
2019/04/03	0	0.00	1	40.45	40.35	-1	721	-0.14%
2019/04/02	0	0.00	5	40.38	40.15	-5	708	-0.71%
2019/04/01	5	40.60	0	0.00	40.40	5	702	0.71%
2019/03/29	0	0.00	1	39.85	39.85	-1	683	-0.15%
2019/03/22	0	0.00	2	40.40	40.15	-2	672	-0.30%
2019/03/19	1	39.25	0	0.00	39.30	1	642	0.16%
2019/03/15	0	41.80	0	0.00	41.50	0	602	0.00%
2019/03/12	0	0.00	5	42.90	42.45	-5	672	-0.74%
2019/03/11	5	43.00	0	0.00	42.90	5	747	0.67%
2019/03/08	0	0.00	15	42.10	42.80	-15	785	-1.91%
2019/03/04	10	43.06	0	0.00	43.00	10	842	1.19%
2019/02/25	0	0.00	5	43.60	43.70	-5	829	-0.60%
2019/02/21	10	43.22	0	0.00	43.35	10	848	1.18%
2019/02/20	5	43.00	5	43.30	42.90	0	858	0.00%
2019/02/19	15	43.76	0	0.00	43.80	15	851	1.76%
2019/02/18	0	0.00	1	43.60	43.60	-1	840	-0.12%
2019/01/24	1	42.40	0	0.00	42.00	1	904	0.11%
2018/12/12	2	41.70	2	41.05	41.70	0	1,213	0.00%
2018/11/19	3	39.85	3	39.70	40.45	0	1,178	0.00%
2018/10/26	0	0.00	2	35.90	35.15	-2	1,542	-0.13%
2018/10/25	0	0.00	2	35.15	35.15	-2	1,525	-0.13%
2018/09/27	1	49.30	0	0.00	49.30	1	1,785	0.06%
2018/09/26	0	0.00	1	49.80	49.75	-1	1,787	-0.06%
2018/09/21	0	0.00	0.2	50.80	50.30	-0.2	1,840	-0.01%
2018/09/17	0	0.00	1	51.30	50.90	-1	1,862	-0.05%
2018/09/07	3	50.60	2	51.00	49.75	1	1,896	0.05%
2018/09/06	1	52.00	4	52.05	51.60	-3	1,895	-0.16%
2018/09/05	3	53.13	3	52.90	52.80	0	1,924	0.00%
2018/09/04	0	0.00	1	51.20	51.00	-1	1,913	-0.05%
2018/08/30	6	52.37	0	0.00	52.30	6	1,930	0.31%
2018/08/29	2	52.50	0	0.00	52.70	2	1,955	0.10%
2018/08/28	1	52.90	0	0.00	52.40	1	1,960	0.05%
2018/08/24	4	50.00	0	0.00	50.20	4	1,970	0.20%
2018/08/16	1	52.10	1	50.30	51.60	0	2,100	0.00%
2018/08/14	2	51.55	0	0.00	51.60	2	2,076	0.10%
2018/08/09	0	0.00	1	56.00	56.00	-1	2,019	-0.05%
2018/08/08	0	0.00	1	57.60	57.20	-1	2,066	-0.05%
2018/08/03	2	57.10	1	57.10	57.40	1	2,102	0.05%
2018/08/02	1	55.40	1	55.50	56.30	0	2,038	0.00%
2018/08/01	1	54.00	0	0.00	54.00	1	2,026	0.05%
2018/07/30	0	0.00	1	53.20	52.90	-1	2,227	-0.04%
2018/07/24	0	0.00	2	52.50	53.90	-2	2,240	-0.09%
2018/07/23	2	51.40	2	51.60	50.40	0	2,185	0.00%
2018/07/20	2	53.50	0	0.00	53.20	2	2,146	0.09%
2018/07/12	1	58.30	0	0.00	58.10	1	2,125	0.05%
2018/07/11	1	59.00	2	58.10	58.10	-1	2,141	-0.05%
2018/07/06	0	0.00	10	64.70	65.10	-10	2,045	-0.49%
2018/07/03	0	0.00	5	67.50	67.00	-5	2,086	-0.24%
2018/07/02	5	68.00	0	0.00	67.80	5	2,078	0.24%
2018/06/28	2	65.30	2	65.45	65.00	0	2,041	0.00%
2018/06/20	3	67.50	3	67.80	67.80	0	2,127	0.00%
2018/06/14	5	68.70	5	69.00	68.10	0	2,117	0.00%
2018/06/13	4	68.70	4	68.98	68.50	0	2,106	0.00%
2018/06/12	9	68.14	9	68.46	67.90	0	2,091	0.00%
2018/06/06	1	67.30	1	68.10	67.30	0	2,158	0.00%
2018/06/05	1	67.10	0	0.00	66.90	1	2,167	0.05%
2018/06/01	1	66.90	0	0.00	66.60	1	2,258	0.04%
2018/05/31	2	67.40	0	0.00	67.60	2	2,237	0.09%
2018/05/30	1	63.40	2	64.75	64.90	-1	2,110	-0.05%
2018/05/28	0	0.00	1	64.30	64.10	-1	2,081	-0.05%
2018/05/21	1	62.20	1	62.80	63.10	0	2,142	0.00%
2018/05/18	1	61.80	1	61.80	61.80	0	2,143	0.00%
2018/05/16	0	0.00	1	63.50	63.20	-1	2,142	-0.05%
2018/05/15	1	60.50	2	61.00	60.80	-1	2,111	-0.05%
2018/05/14	4	61.30	1	61.60	60.70	3	2,178	0.14%
2018/05/11	0	0.00	1	63.70	63.20	-1	2,124	-0.05%
2018/05/09	3	62.90	2	63.10	63.10	1	2,113	0.05%
2018/05/08	5	64.02	1	64.40	63.90	4	2,070	0.19%
2018/05/04	1	71.10	0	0.00	71.10	1	1,973	0.05%
2018/04/17	0	0.00	1	75.10	73.90	-1	2,270	-0.04%
2018/04/13	10	76.80	0	0.00	76.40	10	2,310	0.43%
2018/04/11	1	76.80	0	0.00	76.30	1	2,342	0.04%
2018/04/03	2	74.90	0	0.00	75.00	2	2,385	0.08%
2018/03/30	0	0.00	6	75.30	75.50	-6	2,481	-0.24%
2018/03/29	0	0.00	1	76.00	75.40	-1	2,649	-0.04%
2018/03/27	0	75.50	1	75.50	75.20	-1	2,758	-0.04%
2018/03/26	1	75.00	2	75.35	75.00	-1	2,752	-0.04%
2018/03/21	2	74.90	0	0.00	74.70	2	2,787	0.07%
2018/03/16	0	0.00	2	76.10	75.70	-2	2,824	-0.07%
2018/03/15	1	74.90	0	0.00	75.20	1	2,803	0.04%
2018/03/14	0	0.00	1	75.50	75.50	-1	2,804	-0.04%
2018/03/13	1	74.30	5	75.26	76.00	-4	2,840	-0.14%
2018/03/12	2	74.40	2	74.20	73.80	0	2,810	0.00%
2018/03/09	1	74.50	0	0.00	74.50	1	2,819	0.04%
2018/03/08	2	73.90	7	73.91	74.20	-5	2,856	-0.18%
2018/03/05	1	72.70	0	0.00	71.50	1	2,931	0.03%
2018/02/27	3	74.00	0	0.00	73.50	3	3,035	0.10%
2018/02/26	7	73.50	0	0.00	73.40	7	3,036	0.23%
2018/02/23	2	73.75	0	0.00	73.10	2	3,096	0.06%
2018/02/21	0	0.00	6	72.90	73.90	-6	3,261	-0.18%
2018/02/12	0	0.00	1	71.80	71.60	-1	3,240	-0.03%
2018/02/09	5	70.50	2	70.20	71.00	3	3,264	0.09%
2018/02/08	1	69.50	0	0.00	70.30	1	3,264	0.03%
2018/02/06	2	67.25	15	67.85	68.00	-13	3,273	-0.40%
2018/02/02	1	72.10	0	0.00	72.20	1	3,343	0.03%
2018/02/01	1	72.50	3	72.50	72.50	-2	3,531	-0.06%
2018/01/31	0	0.00	2	71.90	71.90	-2	3,586	-0.06%
2018/01/30	1	72.00	1	72.30	72.00	0	3,650	0.00%
2018/01/29	6	71.67	0	0.00	72.50	6	3,649	0.16%
2018/01/26	1	75.30	0	0.00	75.30	1	3,578	0.03%
2018/01/25	2	75.65	0	0.00	75.30	2	3,604	0.06%
2018/01/24	2	75.25	3	75.77	75.80	-1	3,639	-0.03%
2018/01/22	7	75.94	2	76.10	75.90	5	3,656	0.14%
2018/01/19	0	0.00	5	74.70	74.90	-5	3,738	-0.13%
2018/01/18	0	0.00	2	73.55	73.20	-2	3,715	-0.05%
2018/01/17	2.1	72.40	0	0.00	72.50	2.1	3,712	0.06%
2018/01/16	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/01/15	1	72.80	0	0.00	72.80	1	3,749	0.03%
2018/01/12	1	72.70	1	72.50	72.50	0	3,800	0.00%
2018/01/10	1	72.00	0	0.00	71.00	1	3,946	0.03%
2018/01/08	1	73.00	0	0.00	72.60	1	4,269	0.02%
2018/01/05	2	74.05	1	73.90	73.60	1	4,330	0.02%
2018/01/04	2	74.05	2	73.80	74.00	0	4,354	0.00%
2018/01/03	4	74.10	6	73.77	73.80	-2	4,397	-0.05%
2018/01/02	3	70.40	3	71.70	71.80	0	4,545	0.00%