威剛 (3260)-中國信託-永康券商分點個股進出

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
89.0
漲跌
▲1.2
漲幅
+1.37%
成交量
2,044張
產業
上櫃半導體類股
1094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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/09/06	1	88.50	0	0.00	89.00	1	5,119	0.02%
2024/09/05	4	88.48	0	0.00	87.80	4	5,216	0.08%
2024/09/04	4	88.80	2	87.50	88.60	2	5,318	0.04%
2024/09/03	0	0.00	7	92.44	92.10	-7	5,392	-0.13%
2024/09/02	8	93.91	0	0.00	93.20	8	5,480	0.15%
2024/08/30	2	95.60	1	94.90	94.60	1	5,502	0.02%
2024/08/29	1	94.10	6	94.55	94.50	-5	5,801	-0.09%
2024/08/28	1.2	95.82	1	95.00	95.00	0.2	6,013	0.00%
2024/08/27	1	97.70	0	0.00	96.00	1	6,080	0.02%
2024/08/26	5	97.70	1	98.30	96.10	4	6,178	0.06%
2024/08/23	3	93.83	0.1	93.30	94.20	3	6,342	0.05%
2024/08/21	3	95.07	0	0.00	94.90	3	6,492	0.05%
2024/08/20	2	95.45	0	0.00	95.30	2	6,619	0.03%
2024/08/19	0.9	97.30	1	97.00	97.20	-0.2	6,687	0.00%
2024/08/16	2	97.00	1	96.90	96.50	1	6,813	0.01%
2024/08/14	2	96.70	0	0.00	94.70	2	6,964	0.03%
2024/08/12	4	92.30	0	0.00	92.00	4	7,066	0.06%
2024/08/09	0	0.00	3	95.70	93.10	-3	7,098	-0.04%
2024/08/08	0.2	88.50	0	0.00	88.20	0.2	7,124	0.00%
2024/08/07	0	0.00	1.5	87.40	88.80	-1.5	7,668	-0.02%
2024/08/06	6	83.72	12.2	80.33	84.30	-6.2	8,055	-0.08%
2024/08/05	7	83.41	0	82.90	82.80	7	8,547	0.08%
2024/08/02	1	91.60	0	0.00	91.90	1	8,951	0.01%
2024/08/01	1.1	94.66	1	95.00	94.60	0.1	9,714	0.00%
2024/07/31	2	93.25	2	93.65	93.30	0	10,100	0.00%
2024/07/30	0	0.00	13	92.68	92.90	-13	10,218	-0.13%
2024/07/26	1	92.10	1	92.30	92.30	0	10,245	0.00%
2024/07/23	4	95.40	0	0.00	95.40	4	10,241	0.04%
2024/07/22	2	94.65	1	95.20	94.50	1	10,269	0.01%
2024/07/19	4.2	97.86	29	97.55	97.00	-24.8	10,272	-0.24%
2024/07/18	2	99.15	0	0.00	100.00	2	10,367	0.02%
2024/07/17	0	0.00	2	101.50	100.50	-2	10,368	-0.02%
2024/07/16	3	100.67	0	0.00	101.50	3	10,450	0.03%
2024/07/15	12	99.55	10.5	100.78	99.30	1.5	10,674	0.01%
2024/07/12	1	102.00	1.6	100.56	102.00	-0.6	10,671	-0.01%
2024/07/11	20.1	102.95	19	102.00	101.50	1.1	10,859	0.01%
2024/07/10	0.3	104.50	4	104.00	104.00	-3.7	11,217	-0.03%
2024/07/09	37	106.43	23	107.83	104.50	14	11,520	0.12%
2024/07/08	1	111.50	0	0.00	110.00	1	11,807	0.01%
2024/07/05	20	110.43	5	110.50	110.00	15	12,222	0.12%
2024/07/04	27	111.13	7.1	111.35	110.50	19.9	13,146	0.15%
2024/07/03	0	0.00	3.4	111.68	111.50	-3.4	13,317	-0.03%
2024/07/02	1	109.50	0	0.00	109.00	1	13,291	0.01%
2024/07/01	3	109.67	8	110.06	109.50	-5	13,273	-0.04%
2024/06/28	10.1	108.35	1	108.00	108.00	9.1	13,321	0.07%
2024/06/27	51	104.48	0	0.00	108.00	51	13,359	0.38%
2024/06/26	3.4	108.56	53	109.43	108.50	-49.6	13,236	-0.37%
2024/06/25	7.1	108.59	62	107.91	110.00	-54.9	13,272	-0.41%
2024/06/24	6	110.33	0	0.00	110.00	6	13,259	0.05%
2024/06/21	2	112.00	2	112.75	112.50	0	13,285	0.00%
2024/06/20	2	114.00	1	113.50	114.00	1	13,302	0.01%
2024/06/19	6	113.58	1.5	114.00	112.50	4.5	13,373	0.03%
2024/06/18	0	0.00	9	112.89	113.50	-9	13,604	-0.07%
2024/06/17	5	111.10	1	111.50	111.00	4	13,570	0.03%
2024/06/14	3	114.17	4.5	113.67	113.50	-1.5	13,509	-0.01%
2024/06/13	5	113.10	6.3	113.21	113.50	-1.3	13,446	-0.01%
2024/06/12	3	111.00	13	109.46	111.50	-10	13,299	-0.08%
2024/06/11	17	107.59	3.1	109.45	107.50	13.9	13,213	0.11%
2024/06/07	4	109.63	5	109.90	109.50	-1	13,154	-0.01%
2024/06/06	2	112.25	4	113.50	110.00	-2	13,061	-0.02%
2024/06/05	1	111.50	5.1	112.00	112.00	-4.1	13,021	-0.03%
2024/06/04	49.5	113.13	8.1	113.44	110.50	41.4	13,062	0.32%
2024/06/03	6	117.17	14.1	116.17	117.00	-8.1	12,871	-0.06%
2024/05/31	25	113.92	1	113.50	114.00	24	12,663	0.19%
2024/05/30	4	114.38	4	114.50	113.50	0	12,702	0.00%
2024/05/29	12	115.63	18	115.33	115.50	-6	12,629	-0.05%
2024/05/28	3.2	112.66	0	0.00	111.50	3.2	12,398	0.03%
2024/05/27	5	113.30	3	113.50	113.50	2	12,396	0.02%
2024/05/24	1	112.50	5	112.60	113.00	-4	12,464	-0.03%
2024/05/22	2.5	112.60	2	113.75	113.00	0.5	12,483	0.00%
2024/05/21	8	111.38	26.3	110.53	112.00	-18.3	12,427	-0.15%
2024/05/20	46	107.95	46	108.52	108.00	0	12,395	0.00%
2024/05/17	38	108.25	35	109.60	108.00	3	12,523	0.02%
2024/05/16	45	108.11	47.1	108.84	110.00	-2.1	12,642	-0.02%
2024/05/15	28.1	108.77	26.5	109.96	108.50	1.6	12,583	0.01%
2024/05/14	47.3	107.25	51.5	108.48	107.50	-4.2	12,564	-0.03%
2024/05/13	77.2	109.83	35	109.91	107.50	42.2	12,424	0.34%
2024/05/10	20.1	114.93	32.1	115.89	118.00	-12	11,870	-0.10%
2024/05/09	56.9	116.00	39	113.59	113.50	17.9	11,440	0.16%
2024/05/08	13.5	116.86	45.8	115.84	120.00	-32.3	10,904	-0.30%
2024/05/07	23.1	115.78	23	116.44	114.50	0.1	10,440	0.00%
2024/05/06	20.2	109.38	19	109.74	109.00	1.2	9,661	0.01%
2024/05/03	10	104.00	3	103.33	104.00	7	9,301	0.08%
2024/04/30	2.1	100.98	0	0.00	100.00	2.1	9,522	0.02%
2024/04/29	0	0.00	3	101.00	101.00	-3	9,534	-0.03%
2024/04/26	4	99.98	5	99.64	99.10	-1	9,577	-0.01%
2024/04/25	2.1	98.96	0	0.00	98.70	2.1	9,568	0.02%
2024/04/24	5	98.78	12	99.37	99.50	-7	9,605	-0.07%
2024/04/23	4	94.25	2	93.90	94.50	2	9,533	0.02%
2024/04/22	7.2	94.92	6	95.17	93.10	1.2	9,519	0.01%
2024/04/19	13.1	97.06	3	96.27	96.20	10.1	9,553	0.11%
2024/04/18	5	102.00	1	102.00	102.50	4	9,358	0.04%
2024/04/17	7	103.93	12.2	104.21	103.50	-5.2	9,265	-0.06%
2024/04/16	33.1	105.75	71.2	105.14	104.00	-38.1	9,086	-0.42%
2024/04/15	22	112.32	9	113.28	115.50	13	8,768	0.15%
2024/04/12	22	112.36	43	112.26	113.00	-21	8,612	-0.24%
2024/04/11	81.4	109.89	6.1	110.00	108.50	75.3	8,205	0.92%
2024/04/10	19	110.87	37.4	111.27	113.00	-18.4	7,874	-0.23%
2024/04/09	9.2	101.80	7	102.21	103.00	2.2	7,133	0.03%
2024/04/08	2	99.80	2	100.75	101.00	0	7,015	0.00%
2024/04/03	1	98.80	0.1	100.00	100.00	0.9	7,454	0.01%
2024/04/02	14	101.08	4	100.15	99.90	10	7,596	0.13%
2024/04/01	3	100.50	7.1	100.50	100.50	-4.1	7,633	-0.05%
2024/03/29	4	99.55	4	98.80	98.70	0	7,545	0.00%
2024/03/28	2	100.00	9.1	99.34	98.80	-7.1	7,521	-0.09%
2024/03/27	3	97.70	7	98.81	98.80	-4	7,648	-0.05%
2024/03/26	4	99.25	3	97.80	96.90	1	7,691	0.01%
2024/03/25	3	98.67	2	98.30	98.30	1	7,665	0.01%
2024/03/22	12	99.59	2	100.05	98.70	10	7,688	0.13%
2024/03/21	14	99.58	11	99.63	100.50	3	7,607	0.04%
2024/03/20	2	97.05	9	97.17	96.00	-7	7,517	-0.09%
2024/03/19	1	96.60	0	0.00	96.90	1	7,570	0.01%
2024/03/15	1	95.80	2.1	96.34	95.60	-1.1	7,859	-0.01%
2024/03/14	2	95.55	0	0.00	94.90	2	7,976	0.03%
2024/03/12	1	97.20	0	0.00	97.80	1	8,413	0.01%
2024/03/11	0	0.00	3	96.57	97.20	-3	8,539	-0.04%
2024/03/08	21	95.02	3	94.97	94.20	18	8,601	0.21%
2024/03/07	39.1	98.00	6	98.52	96.20	33.1	8,690	0.38%
2024/03/06	3	97.20	0	0.00	97.10	3	8,643	0.03%
2024/03/05	2	97.55	5	98.60	97.40	-3	8,800	-0.03%
2024/03/04	1	100.00	2	101.25	99.50	-1	8,784	-0.01%
2024/03/01	0	0.00	11	99.41	99.20	-11	8,773	-0.13%
2024/02/29	2.2	99.18	1	100.00	100.00	1.2	8,862	0.01%
2024/02/27	4	98.90	5	99.78	98.50	-1	8,902	-0.01%
2024/02/26	3	98.13	5	98.10	98.00	-2	8,918	-0.02%
2024/02/23	1	101.00	1	101.50	100.00	0	8,893	0.00%
2024/02/22	3	100.50	11	101.00	101.00	-8	8,812	-0.09%
2024/02/21	3	100.50	2	100.00	100.00	1	8,855	0.01%
2024/02/20	34	99.61	12.5	99.97	99.80	21.5	8,902	0.24%
2024/02/19	5	98.88	4.1	99.26	99.90	0.9	8,840	0.01%
2024/02/16	2	97.30	6.7	96.46	97.30	-4.7	8,830	-0.05%
2024/02/15	1	97.60	6	97.08	97.40	-5	8,904	-0.06%
2024/02/05	3	95.07	2	95.30	95.10	1	9,083	0.01%
2024/02/02	1	96.50	1	95.90	96.00	0	9,175	0.00%
2024/02/01	0	0.00	0.2	95.90	96.00	-0.2	9,408	0.00%
2024/01/31	1	94.90	2.1	96.38	95.90	-1.1	9,593	-0.01%
2024/01/30	9	96.18	5	96.30	95.70	4	9,829	0.04%
2024/01/29	2	96.60	4	96.33	96.80	-2	10,000	-0.02%
2024/01/26	1	94.70	2	95.00	94.50	-1	10,159	-0.01%
2024/01/25	2	95.70	3	95.70	95.60	-1	10,400	-0.01%
2024/01/24	25	98.93	18.2	98.30	96.60	6.8	10,545	0.06%
2024/01/23	2.7	96.22	0	0.00	96.20	2.7	10,454	0.03%
2024/01/22	3	95.00	1	95.40	95.30	2	10,605	0.02%
2024/01/19	1	93.60	1	94.50	94.00	0	10,764	0.00%
2024/01/18	3.3	92.91	4	93.18	93.00	-0.7	10,885	-0.01%
2024/01/17	1	96.50	2	93.60	93.70	-1	11,043	-0.01%
2024/01/16	1	96.90	0	0.00	96.80	1	11,389	0.01%
2024/01/15	9	97.90	10.1	98.26	98.00	-1.1	11,588	-0.01%
2024/01/12	1.2	94.94	1	94.50	94.40	0.2	11,747	0.00%
2024/01/11	0	0.00	1	95.70	95.60	-1	12,242	-0.01%
2024/01/10	0.4	95.40	0	0.00	96.20	0.4	12,853	0.00%
2024/01/09	10.2	97.79	9.6	96.84	95.30	0.6	13,309	0.00%
2024/01/08	1.5	97.67	0	0.00	98.20	1.5	13,343	0.01%
2024/01/05	3	96.83	1	97.60	97.00	2	13,567	0.01%
2024/01/04	3	97.43	5.1	97.55	96.70	-2.1	13,662	-0.02%
2024/01/03	4.4	97.97	3	99.80	98.30	1.4	13,720	0.01%
2024/01/02	4	100.88	0	0.00	100.50	4	13,730	0.03%
2023/12/29	16.4	105.34	19	105.29	103.00	-2.6	13,802	-0.02%
2023/12/28	2	104.25	8	104.75	105.50	-6	13,716	-0.04%
2023/12/27	6	102.25	3.9	102.77	104.50	2.1	14,145	0.01%
2023/12/26	3	101.00	2.5	101.50	101.50	0.5	14,086	0.00%
2023/12/25	1	100.50	0.2	101.00	100.00	0.8	14,196	0.01%
2023/12/22	20	104.20	15	102.07	101.00	5	14,205	0.04%
2023/12/21	2	100.50	0	0.00	100.50	2	14,047	0.01%
2023/12/20	6.1	100.08	11.1	99.40	99.40	-5	14,006	-0.04%
2023/12/19	9	100.72	2	100.50	100.00	7	14,001	0.05%
2023/12/18	5	101.20	1	104.00	102.50	4	14,002	0.03%
2023/12/15	8	105.06	8	103.31	102.00	0	14,102	0.00%
2023/12/14	3	103.67	1.1	103.00	103.00	1.9	13,983	0.01%
2023/12/13	6.1	103.72	4	103.50	102.50	2.1	13,988	0.02%
2023/12/12	8.1	104.94	11	105.18	104.00	-2.9	14,226	-0.02%
2023/12/11	2	104.50	4	104.75	104.50	-2	14,214	-0.01%
2023/12/08	3	103.50	16	103.47	104.00	-13	14,283	-0.09%
2023/12/07	13.2	102.36	14	103.21	100.50	-0.8	14,549	-0.01%
2023/12/06	11	100.75	4	99.93	102.50	7	14,518	0.05%
2023/12/05	3	98.63	5	98.54	98.30	-2	14,444	-0.01%
2023/12/04	9	101.78	8	102.44	101.00	1	14,573	0.01%
2023/12/01	2	99.05	4	100.15	99.60	-2	14,420	-0.01%
2023/11/30	9.5	101.11	11	101.55	100.00	-1.5	14,419	-0.01%
2023/11/29	4	98.23	5	98.36	98.90	-1	14,336	-0.01%
2023/11/28	3.5	96.03	1.1	95.92	96.70	2.4	14,478	0.02%
2023/11/27	7	94.57	1	95.20	94.10	6	14,801	0.04%
2023/11/24	9.1	97.10	0	0.00	96.30	9.1	14,833	0.06%
2023/11/22	7	98.01	0	0.00	98.20	7	14,586	0.05%
2023/11/21	4	99.30	1	99.50	98.90	3	14,530	0.02%
2023/11/20	4	99.15	4.2	99.46	99.10	-0.2	14,495	0.00%
2023/11/17	8	97.93	0.4	98.00	97.70	7.6	14,378	0.05%
2023/11/16	19.7	101.94	13.1	101.56	99.80	6.6	14,182	0.05%
2023/11/15	4	104.88	3.2	102.60	102.00	0.8	14,044	0.01%
2023/11/14	2	104.50	125	103.13	105.00	-123	13,852	-0.89%	大賣/鉅額交易
2023/11/13	5	104.90	9	105.94	105.00	-4	13,780	-0.03%
2023/11/10	1	101.50	1	100.50	101.50	0	13,533	0.00%
2023/11/09	6	101.67	29.1	101.36	101.00	-23.1	13,446	-0.17%
2023/11/08	48	103.72	3	103.33	103.00	45	13,263	0.34%
2023/11/07	51	103.98	7.1	103.78	105.00	43.9	13,107	0.34%
2023/11/06	2	102.25	6.4	101.52	101.50	-4.4	12,926	-0.03%
2023/11/03	56	100.40	6.1	100.20	100.50	49.9	12,866	0.39%
2023/11/02	6	99.78	9	99.31	99.30	-3	12,685	-0.02%
2023/11/01	13	97.80	14	96.90	96.20	-1	12,404	-0.01%
2023/10/31	10	98.94	6	99.33	97.40	4	12,230	0.03%
2023/10/30	6	97.72	4	98.30	98.50	2	12,040	0.02%
2023/10/27	2	97.10	5	95.78	94.10	-3	11,889	-0.03%
2023/10/26	2	99.15	30.4	97.16	97.50	-28.4	11,731	-0.24%
2023/10/25	7	99.70	209	99.98	99.10	-202	11,706	-1.73%	大賣/鉅額交易
2023/10/24	21	101.64	18.5	101.09	101.50	2.5	11,574	0.02%
2023/10/23	5	105.20	17.2	105.77	106.00	-12.2	11,171	-0.11%
2023/10/20	20.6	104.05	9	103.83	105.00	11.6	10,962	0.11%
2023/10/19	51.8	105.19	80.9	104.67	104.00	-29.1	10,690	-0.27%
2023/10/18	97.7	101.46	70.3	102.15	101.50	27.4	10,203	0.27%
2023/10/17	11	100.93	29	101.37	100.00	-18	9,629	-0.19%
2023/10/16	18	96.58	20.2	95.70	96.10	-2.2	9,184	-0.02%
2023/10/13	67	95.51	67.6	96.92	96.70	-0.6	9,084	-0.01%
2023/10/12	106.2	93.63	22.1	93.86	93.60	84.1	8,735	0.96%	大買/
2023/10/11	8.5	93.44	0	0.00	92.20	8.5	8,644	0.10%
2023/10/06	51.2	94.18	10	92.74	93.00	41.2	8,530	0.48%
2023/10/05	59.1	91.16	8.3	91.90	91.00	50.8	8,348	0.61%
2023/10/04	19.5	93.28	8.1	93.17	92.50	11.4	8,233	0.14%
2023/10/03	5	93.42	4	94.85	92.90	1	7,895	0.01%
2023/10/02	2	87.90	3	88.07	88.40	-1	7,471	-0.01%
2023/09/28	1	84.60	2.5	85.39	84.50	-1.5	7,488	-0.02%
2023/09/27	1	85.00	2	85.30	87.20	-1	7,596	-0.01%
2023/09/25	0	0.00	121	88.98	88.70	-121	7,815	-1.55%	大賣/鉅額交易
2023/09/22	1	88.70	3	87.93	89.30	-2	7,994	-0.03%
2023/09/21	3	87.40	0	0.00	87.60	3	8,294	0.04%
2023/09/20	1.1	88.03	6	87.85	87.20	-4.9	8,502	-0.06%
2023/09/19	3	91.27	0.1	91.80	90.30	2.9	8,469	0.03%
2023/09/15	6.1	92.67	14	93.37	93.40	-7.9	8,464	-0.09%
2023/09/14	30	91.26	3	91.33	90.80	27	8,253	0.33%
2023/09/13	9	89.46	9	89.42	90.70	0	8,356	0.00%
2023/09/12	7.2	91.00	0	0.00	90.40	7.2	8,732	0.08%
2023/09/11	0	0.00	5.4	89.76	88.60	-5.4	8,394	-0.06%
2023/09/07	1	90.10	6	89.08	88.80	-5	8,471	-0.06%
2023/09/06	3	88.07	2	87.40	86.80	1	8,412	0.01%
2023/09/05	63	86.53	3.1	86.24	87.40	59.9	8,433	0.71%
2023/09/04	1.2	86.29	4	86.38	86.00	-2.8	8,399	-0.03%
2023/09/01	43	88.46	1	88.50	87.90	42	8,392	0.50%
2023/08/31	7	85.84	16.3	87.28	86.80	-9.3	8,249	-0.11%
2023/08/30	1	81.50	2	83.40	83.80	-1	7,899	-0.01%
2023/08/29	2	77.70	0	0.00	77.60	2	7,849	0.03%
2023/08/28	0.4	76.35	0	0.00	75.90	0.4	8,208	0.00%
2023/08/24	0.2	80.90	0	0.00	79.50	0.2	8,995	0.00%
2023/08/23	0.2	78.50	0	0.00	78.50	0.2	9,032	0.00%
2023/08/21	0	0.00	0	76.60	76.70	0	9,034	0.00%
2023/08/16	4	75.80	0.2	75.20	74.80	3.8	8,996	0.04%
2023/08/14	0.1	74.60	0	0.00	74.30	0.1	9,116	0.00%
2023/08/11	1	77.10	3	76.23	76.00	-2	9,085	-0.02%
2023/08/10	2.1	76.71	1	77.00	76.70	1.1	9,049	0.01%
2023/08/09	7	83.77	6	80.27	79.50	1	8,965	0.01%
2023/08/08	0	0.00	5	79.40	78.70	-5	8,826	-0.06%
2023/08/04	1	79.40	0	0.00	79.60	1	8,801	0.01%
2023/08/02	4	81.83	0	0.00	80.00	4	8,776	0.05%
2023/08/01	1.2	83.81	5	83.76	82.60	-3.8	8,739	-0.04%
2023/07/31	0.4	82.70	0	0.00	81.90	0.4	8,707	0.00%
2023/07/28	1.3	83.61	5	83.02	83.70	-3.7	8,634	-0.04%
2023/07/27	8	81.49	6	81.48	81.30	2	8,513	0.02%
2023/07/26	2.1	76.25	14	76.80	76.80	-11.9	8,403	-0.14%
2023/07/25	0.9	78.44	0	0.00	78.10	0.9	8,410	0.01%
2023/07/24	3	77.80	2	78.70	78.60	1	8,446	0.01%
2023/07/21	1	79.00	0	0.00	79.80	1	8,399	0.01%
2023/07/20	2.2	80.88	1	80.80	81.00	1.2	8,360	0.01%
2023/07/19	0	0.00	1	83.00	82.50	-1	8,289	-0.01%
2023/07/18	3	82.20	22	82.26	81.90	-19	8,264	-0.23%
2023/07/17	0	0.00	1	85.00	84.80	-1	8,211	-0.01%
2023/07/14	0	0.00	11	85.43	85.70	-11	8,239	-0.13%
2023/07/13	7	83.43	1	84.10	83.30	6	8,238	0.07%
2023/07/12	1.1	81.60	0	0.00	81.60	1.1	8,206	0.01%
2023/07/11	4.1	82.99	0	0.00	82.20	4.1	8,166	0.05%
2023/07/10	25.2	82.28	1	81.90	81.80	24.2	8,154	0.30%
2023/07/07	3.7	84.25	3	85.53	83.30	0.7	8,179	0.01%
2023/07/06	5.4	88.93	3	87.47	87.40	2.4	8,163	0.03%
2023/07/05	8	93.00	6	92.05	90.40	2	8,074	0.02%
2023/07/04	1.5	92.24	2	92.25	92.90	-0.5	7,943	-0.01%
2023/07/03	0	0.00	2	89.50	89.70	-2	7,786	-0.03%
2023/06/30	1.3	88.66	1	88.80	89.00	0.3	7,981	0.00%
2023/06/29	5	91.38	2	92.35	92.30	3	7,891	0.04%
2023/06/28	6	90.70	6	89.73	88.20	0	7,529	0.00%
2023/06/27	4	84.73	2	85.00	86.40	2	7,284	0.03%
2023/06/26	2	87.95	0	0.00	86.90	2	7,213	0.03%
2023/06/20	4	90.73	0	0.00	90.40	4	7,312	0.05%
2023/06/19	4	91.88	3	90.80	92.50	1	7,249	0.01%
2023/06/16	13	91.44	16	91.80	92.10	-3	6,985	-0.04%
2023/06/15	15	89.24	4	90.25	87.80	11	6,376	0.17%
2023/06/14	7	88.63	9.2	88.63	89.40	-2.2	6,180	-0.03%
2023/06/13	5	87.58	6	87.08	86.00	-1	5,947	-0.02%
2023/06/12	0	0.00	4	86.58	85.50	-4	5,805	-0.07%
2023/06/09	2	83.80	17	82.84	84.00	-15	5,614	-0.27%
2023/06/08	1	84.50	1	84.30	84.30	0	5,533	0.00%
2023/06/07	0	0.00	2	84.35	84.00	-2	5,479	-0.04%
2023/06/06	6	82.22	4.4	82.22	81.80	1.6	5,393	0.03%
2023/06/05	0	0.00	4.1	84.55	84.20	-4.1	5,280	-0.08%
2023/06/02	3	85.90	8	85.61	85.60	-5	5,212	-0.10%
2023/06/01	21	86.35	4	86.33	85.60	17	5,141	0.33%
2023/05/31	17	88.49	46.3	88.82	89.30	-29.3	4,817	-0.61%
2023/05/30	2	81.20	2	81.55	81.20	0	4,092	0.00%
2023/05/29	2	79.50	3	79.70	79.90	-1	3,973	-0.03%
2023/05/26	5	77.00	0	0.00	77.00	5	3,866	0.13%
2023/05/25	2	76.45	0	0.00	76.70	2	3,864	0.05%
2023/05/22	1	76.80	1	77.00	76.60	0	3,848	0.00%
2023/05/19	2	77.40	0	0.00	76.50	2	3,848	0.05%
2023/05/18	4	77.18	11	76.68	77.40	-7	3,838	-0.18%
2023/05/17	1	74.60	0	0.00	74.70	1	3,767	0.03%
2023/05/11	2	71.70	1	70.50	70.60	1	3,793	0.03%
2023/04/28	1	75.50	1	74.90	75.00	0	3,886	0.00%
2023/04/27	15	73.20	2	73.80	75.00	13	3,819	0.34%
2023/04/26	2	70.40	0	0.00	71.20	2	3,755	0.05%
2023/04/25	1	74.00	1	73.40	71.00	0	3,748	0.00%
2023/04/21	2	72.80	0	0.00	72.70	2	3,741	0.05%
2023/04/20	0	0.00	3	73.83	73.10	-3	3,726	-0.08%
2023/04/19	0	0.00	0.4	74.30	74.30	-0.4	3,705	-0.01%
2023/04/18	20	76.01	0	0.00	76.20	20	3,633	0.55%
2023/04/14	1	80.20	15	79.32	79.10	-14	3,536	-0.40%
2023/04/13	12	80.15	21	79.82	79.60	-9	3,497	-0.26%
2023/04/12	0	0.00	1	82.80	82.40	-1	3,424	-0.03%
2023/04/11	5	81.70	14	82.13	81.30	-9	3,310	-0.27%
2023/04/10	11.4	78.24	4	78.40	78.10	7.4	3,139	0.23%
2023/04/07	4	81.05	5	80.66	80.00	-1	3,077	-0.03%
2023/04/06	3	78.60	2	78.85	79.60	1	2,938	0.03%
2023/03/31	12	79.88	27	80.75	79.50	-15	2,864	-0.52%
2023/03/30	4	76.68	7	77.30	76.00	-3	2,577	-0.12%
2023/03/29	1	73.50	0	0.00	74.00	1	2,441	0.04%
2023/03/27	3	76.77	12	77.99	75.80	-9	2,377	-0.38%
2023/03/24	1	75.60	6	77.90	78.50	-5	2,305	-0.22%
2023/03/23	10	76.69	2	75.35	76.80	8	2,166	0.37%
2023/03/21	8	70.35	0	0.00	70.60	8	1,869	0.43%
2023/03/17	0	0.00	0	67.90	68.40	0	1,828	0.00%
2023/03/14	1	68.00	0.5	68.10	67.50	0.5	1,829	0.03%
2023/03/13	0	0.00	0.1	69.90	69.90	-0.1	1,818	-0.01%
2023/03/10	0	0.00	7	70.80	70.20	-7	1,805	-0.39%
2023/03/09	0.5	71.40	0	0.00	71.20	0.5	1,793	0.03%
2023/03/06	12	71.19	5	70.30	70.60	7	1,752	0.40%
2023/03/02	0	0.00	1	67.40	67.90	-1	1,644	-0.06%
2023/03/01	1	65.40	6	66.30	66.50	-5	1,621	-0.31%
2023/02/16	0	0.00	0.3	68.10	69.60	-0.3	1,926	-0.02%
2023/02/15	1	68.20	1	68.60	67.80	0	1,904	0.00%
2023/02/14	1	66.80	2	67.25	68.20	-1	1,842	-0.05%
2023/02/09	9	66.30	0	0.00	66.00	9	1,766	0.51%
2023/02/06	0.1	66.50	2	65.65	65.10	-1.9	1,742	-0.11%
2023/02/03	1	66.30	0	0.00	65.90	1	1,714	0.06%
2023/02/02	1	66.70	2	65.90	66.70	-1	1,712	-0.06%
2023/02/01	1	64.80	0	0.00	65.00	1	1,717	0.06%
2023/01/30	2	65.40	0	0.00	65.40	2	1,680	0.12%
2023/01/10	0	0.00	1	62.20	62.70	-1	1,693	-0.06%
2023/01/04	0	0.00	10	58.20	58.70	-10	1,698	-0.59%
2022/12/27	10	57.20	0	0.00	57.20	10	1,781	0.56%
2022/12/13	0	0.00	10	60.34	60.10	-10	1,808	-0.55%
2022/12/09	10	59.40	0	0.00	59.20	10	1,816	0.55%
2022/12/05	1	63.20	0	0.00	63.70	1	1,806	0.06%
2022/11/29	1	61.10	0	0.00	61.40	1	1,787	0.06%
2022/11/23	0	0.00	1	63.00	62.50	-1	1,744	-0.06%
2022/11/22	1	62.60	0	0.00	62.40	1	1,746	0.06%
2022/11/18	0	0.00	1	64.00	64.30	-1	1,716	-0.06%
2022/11/16	1	63.50	0	0.00	63.30	1	1,535	0.07%
2022/11/15	0	0.00	1	59.93	60.40	-1	1,402	-0.07%
2022/11/14	1	58.90	1	59.70	59.70	0	1,376	0.00%
2022/11/04	0	0.00	1	55.20	55.30	-1	1,362	-0.07%
2022/10/31	0	0.00	1	54.10	53.90	-1	1,375	-0.07%
2022/10/28	1	53.70	0.1	52.80	52.80	0.9	1,370	0.07%
2022/10/25	1	57.50	0	0.00	56.70	1	1,322	0.08%
2022/10/21	0	0.00	7	57.56	57.50	-7	1,320	-0.53%
2022/10/20	41	59.16	42	58.60	58.10	-1	1,309	-0.08%
2022/10/19	3	58.67	2	59.40	58.70	1	1,290	0.08%
2022/10/18	11	59.87	6	60.00	59.60	5	1,267	0.39%
2022/10/12	0	0.00	2	56.75	56.80	-2	1,290	-0.15%
2022/10/11	3	55.27	0	0.00	55.50	3	1,268	0.24%
2022/10/07	0	0.00	1	55.50	56.50	-1	1,265	-0.08%
2022/09/30	0	0.00	1	50.60	51.90	-1	1,261	-0.08%
2022/09/29	0	0.00	4	51.90	51.50	-4	1,264	-0.32%
2022/09/27	0	0.00	2	52.70	53.80	-2	1,271	-0.16%
2022/09/26	1	55.60	0	0.00	54.00	1	1,272	0.08%
2022/09/21	0.2	59.70	1	59.40	58.80	-0.8	1,301	-0.06%
2022/09/16	1	61.10	1	62.50	61.50	0	1,332	0.00%
2022/09/15	1	61.60	1	61.90	61.60	0	1,346	0.00%
2022/09/14	0.1	59.60	0	0.00	60.80	0.1	1,361	0.01%
2022/09/07	0	0.00	1	57.30	57.30	-1	1,466	-0.07%
2022/09/02	0	0.00	0	60.10	60.20	0	1,533	0.00%
2022/08/31	0	0.00	1	61.00	61.10	-1	1,543	-0.06%
2022/08/23	0	0.00	1	60.30	60.30	-1	1,651	-0.06%
2022/08/19	0	0.00	1	60.40	61.40	-1	1,667	-0.06%
2022/08/16	0	0.00	1	60.20	60.10	-1	1,654	-0.06%
2022/08/15	10	59.93	0	0.00	60.00	10	1,648	0.61%
2022/08/10	1	56.90	0	0.00	57.20	1	1,634	0.06%
2022/07/29	4	58.70	1	58.80	58.40	3	1,674	0.18%
2022/07/25	0	0.00	2	58.95	58.90	-2	1,681	-0.12%
2022/07/21	1	58.00	1	58.20	59.10	0	1,696	0.00%
2022/07/20	2	62.95	80	62.80	62.80	-78	1,656	-4.71%
2022/07/18	3	62.13	0	0.00	62.00	3	1,627	0.18%
2022/07/06	0	0.00	20	57.40	56.80	-20	1,801	-1.11%
2022/06/30	0	0.00	1	60.30	60.10	-1	1,886	-0.05%
2022/06/21	10	64.80	2	64.00	64.00	8	2,001	0.40%
2022/06/20	1	64.00	0	0.00	63.60	1	2,022	0.05%
2022/06/17	2	68.25	0	0.00	68.40	2	1,993	0.10%
2022/06/16	10	70.20	1	69.60	69.70	9	1,997	0.45%
2022/06/13	0	0.00	1	70.90	70.80	-1	2,158	-0.05%
2022/06/08	10	73.50	0	0.00	72.60	10	2,304	0.43%
2022/06/06	0	0.00	1	74.20	74.30	-1	2,400	-0.04%
2022/05/31	1	76.20	1	76.00	75.90	0	2,807	0.00%
2022/05/25	10	71.00	0	0.00	71.50	10	3,520	0.28%
2022/05/20	0.1	72.80	0	0.00	72.30	0.1	4,774	0.00%
2022/05/19	1	73.00	0	0.00	73.00	1	5,480	0.02%
2022/05/10	0	0.00	8	70.90	71.10	-8	7,112	-0.11%
2022/05/09	0	0.00	1	70.50	69.90	-1	7,122	-0.01%
2022/05/06	0	0.00	1	72.10	72.50	-1	7,127	-0.01%
2022/04/29	2	70.70	0	0.00	70.60	2	7,191	0.03%
2022/04/27	1	69.70	8	69.40	70.00	-7	7,222	-0.10%
2022/04/25	1	71.80	0	0.00	71.70	1	7,203	0.01%
2022/04/21	2.1	74.75	0	75.00	75.30	2.1	7,216	0.03%
2022/04/20	1	73.80	2	73.65	73.60	-1	7,218	-0.01%
2022/04/19	0	0.00	1.2	72.43	72.00	-1.2	7,198	-0.02%
2022/04/18	1	72.00	0	73.00	71.80	1	7,199	0.01%
2022/04/15	20	73.30	1	73.50	73.20	19	7,208	0.26%
2022/04/14	22.1	75.15	1	74.70	74.50	21.1	7,228	0.29%
2022/04/12	0	0.00	1	77.90	76.80	-1	7,205	-0.01%
2022/04/11	17.1	80.59	9	80.00	79.20	8.1	7,203	0.11%
2022/04/08	1	85.30	1.5	84.26	84.50	-0.5	7,163	-0.01%
2022/04/07	0.1	85.80	1	86.50	84.50	-0.9	7,427	-0.01%
2022/04/06	1	86.20	3	85.40	87.10	-2	7,467	-0.03%
2022/04/01	4	84.08	0	0.00	85.40	4	7,476	0.05%
2022/03/31	0	0.00	16	84.40	84.50	-16	7,511	-0.21%
2022/03/29	2	84.75	0	0.00	83.70	2	7,600	0.03%
2022/03/28	5	83.94	1	82.50	84.60	4	7,748	0.05%
2022/03/25	3	84.70	5	84.10	84.60	-2	7,780	-0.03%
2022/03/24	0.1	86.00	7	86.06	86.20	-6.9	7,731	-0.09%
2022/03/23	0	0.00	1	88.90	88.10	-1	7,743	-0.01%
2022/03/22	1	87.60	0	0.00	88.00	1	7,775	0.01%
2022/03/21	1	88.00	0	0.00	87.80	1	7,790	0.01%
2022/03/18	10.1	86.70	0	0.00	87.70	10.1	7,832	0.13%
2022/03/17	6.4	87.17	1	86.10	88.00	5.4	7,914	0.07%
2022/03/16	1	86.00	2	87.00	84.10	-1	7,882	-0.01%
2022/03/15	14	85.88	7.5	86.34	85.10	6.5	7,841	0.08%
2022/03/14	5	88.42	0	0.00	88.70	5	7,888	0.06%
2022/03/11	1	89.40	0	0.00	89.40	1	7,995	0.01%
2022/03/10	4	91.28	0	0.00	90.90	4	8,219	0.05%
2022/03/09	4	89.38	1	89.20	88.90	3	8,380	0.04%
2022/03/08	2	90.80	6	89.05	88.60	-4	8,716	-0.05%
2022/03/07	23	90.73	34	92.09	90.50	-11	8,633	-0.13%
2022/03/04	11	96.31	3	96.50	94.80	8	8,523	0.09%
2022/03/03	7	98.56	17	99.51	97.60	-10	8,465	-0.12%
2022/03/02	5	96.06	5	95.60	97.40	0	8,222	0.00%
2022/03/01	3	96.30	8	95.73	95.90	-5	8,276	-0.06%
2022/02/25	11	95.50	23	95.30	92.90	-12	8,347	-0.14%
2022/02/24	38	93.55	10	94.89	92.30	28	9,000	0.31%
2022/02/23	22	98.00	14	97.04	99.50	8	9,172	0.09%
2022/02/22	17.5	98.18	46	97.05	96.40	-28.5	9,004	-0.32%
2022/02/21	6	99.38	12.1	100.86	96.50	-6.1	8,632	-0.07%
2022/02/18	54	95.04	42.2	95.53	99.00	11.8	8,050	0.15%
2022/02/17	14	92.91	12	93.63	91.30	2	7,466	0.03%
2022/02/16	12	91.31	3	90.80	91.10	9	7,066	0.13%
2022/02/15	0	0.00	1	90.20	88.60	-1	6,951	-0.01%
2022/02/14	1	89.20	1	88.00	89.60	0	6,975	0.00%
2022/02/11	4	90.08	5	90.40	90.40	-1	7,188	-0.01%
2022/02/10	9	90.13	8	89.75	91.10	1	7,243	0.01%
2022/02/09	3	86.60	4	87.25	87.50	-1	7,122	-0.01%
2022/02/07	0	0.00	1	85.20	86.20	-1	7,231	-0.01%
2022/01/26	2	83.50	1	83.00	83.60	1	7,368	0.01%
2022/01/25	3	82.33	0	0.00	83.10	3	7,448	0.04%
2022/01/24	2	81.25	1	81.00	82.30	1	7,472	0.01%
2022/01/21	0	0.00	3	83.13	82.50	-3	7,481	-0.04%
2022/01/19	4	85.62	3	85.50	85.50	1	7,561	0.01%
2022/01/18	2	86.25	0	0.00	86.30	2	7,611	0.03%
2022/01/14	16	85.12	3	85.23	85.20	13	7,699	0.17%
2022/01/13	0	0.00	1	87.70	87.50	-1	7,735	-0.01%
2022/01/12	0	0.00	2	86.80	86.70	-2	7,753	-0.03%
2022/01/10	6	87.12	0	0.00	87.30	6	7,779	0.08%
2022/01/07	1	89.00	6	87.20	87.30	-5	7,777	-0.06%
2022/01/06	1	88.00	1	88.90	88.60	0	7,784	0.00%
2022/01/05	1	88.50	3	88.83	88.80	-2	7,829	-0.03%
2022/01/04	2	90.50	1	90.70	90.00	1	7,859	0.01%
2022/01/03	5	91.00	0	0.00	90.70	5	7,850	0.06%
2021/12/30	8	93.43	8	93.56	92.30	0	7,850	0.00%
2021/12/29	2	91.50	10	92.05	92.20	-8	7,623	-0.10%
2021/12/28	0	91.70	1	91.40	90.80	-1	7,647	-0.01%
2021/12/27	0	0.00	1	91.40	91.40	-1	7,735	-0.01%
2021/12/24	5	91.36	7	91.30	90.50	-2	7,746	-0.03%
2021/12/23	1	91.30	3	90.73	91.20	-2	7,729	-0.03%
2021/12/22	29	91.54	5.2	91.79	90.80	23.9	7,722	0.31%
2021/12/21	2	90.55	0	0.00	89.90	2	7,577	0.03%
2021/12/17	2	88.75	0	0.00	88.70	2	7,532	0.03%
2021/12/16	1	90.80	1	90.70	90.60	0	7,493	0.00%
2021/12/15	0	0.00	2	90.30	91.50	-2	7,462	-0.03%
2021/12/14	7	90.80	14	90.31	89.90	-7	7,493	-0.09%
2021/12/13	18	92.24	7	91.56	92.50	11	7,481	0.15%
2021/12/10	2	89.95	1	90.10	89.70	1	7,416	0.01%
2021/12/09	0	0.00	26	91.76	90.20	-26	7,403	-0.35%
2021/12/08	1	93.50	2	94.30	92.80	-1	7,361	-0.01%
2021/12/07	1	93.30	7	94.21	92.80	-6	7,303	-0.08%
2021/12/06	4	93.80	14	93.18	92.20	-10	7,190	-0.14%
2021/12/03	28	91.09	4.4	91.83	93.00	23.7	7,046	0.34%
2021/12/02	17.5	91.66	9	91.17	89.40	8.5	6,963	0.12%
2021/12/01	2	86.10	1	85.40	86.70	1	6,686	0.01%
2021/11/30	2	86.55	0	0.00	86.10	2	6,719	0.03%
2021/11/29	3	83.60	6	83.92	84.80	-3	6,857	-0.04%
2021/11/26	10	88.17	8	87.70	86.10	2	6,968	0.03%
2021/11/25	6.2	90.07	17	89.36	88.90	-10.8	6,921	-0.16%
2021/11/24	7	92.44	6	92.30	92.90	1	6,804	0.01%
2021/11/23	55.3	94.59	38.3	93.96	91.80	17	6,712	0.25%
2021/11/22	25	88.99	43	93.53	94.00	-18	5,995	-0.30%
2021/11/19	3	85.83	8	87.08	85.50	-5	5,554	-0.09%
2021/11/18	23.5	87.93	13	87.58	88.50	10.5	5,632	0.19%
2021/11/17	8	85.55	1.1	84.85	86.80	7	5,574	0.12%
2021/11/16	16	85.17	18	84.54	84.10	-2	5,597	-0.04%
2021/11/15	1	81.30	9	81.01	82.00	-8	5,590	-0.14%
2021/11/12	1	80.70	2	80.80	80.70	-1	5,813	-0.02%
2021/11/11	6	80.60	8	80.54	80.70	-2	6,027	-0.03%
2021/11/10	17	80.96	1	80.70	81.30	16	6,310	0.25%
2021/11/09	3	87.07	2	86.75	86.10	1	6,547	0.02%
2021/11/08	1	85.20	5	85.04	85.20	-4	6,623	-0.06%
2021/11/04	9	85.90	5	85.30	85.40	4	7,119	0.06%
2021/11/03	2	86.75	11	86.41	86.80	-9	7,183	-0.13%
2021/11/02	0	0.00	3	81.97	81.90	-3	7,209	-0.04%
2021/11/01	0	0.00	2	83.50	83.80	-2	7,864	-0.03%
2021/10/29	2	83.30	1	83.50	83.00	1	8,009	0.01%
2021/10/28	1	83.80	3	83.50	83.80	-2	8,052	-0.02%
2021/10/27	9	82.31	9	82.67	82.70	0	8,166	0.00%
2021/10/26	2	82.70	2	82.50	80.80	0	8,183	0.00%
2021/10/25	4	81.15	0	0.00	82.10	4	8,216	0.05%
2021/10/22	0	0.00	3	81.03	81.60	-3	8,440	-0.04%
2021/10/21	7	79.84	5	80.62	79.60	2	8,607	0.02%
2021/10/20	1	79.70	0	0.00	79.70	1	8,725	0.01%
2021/10/19	0	0.00	1	79.10	78.90	-1	9,011	-0.01%
2021/10/15	1	77.50	0	0.00	77.30	1	9,732	0.01%
2021/10/14	1	75.10	5	75.56	76.30	-4	9,923	-0.04%
2021/10/13	3	75.20	4	74.90	74.80	-1	10,017	-0.01%
2021/10/12	4	79.75	1	80.70	78.20	3	10,175	0.03%
2021/10/08	3	79.13	0	0.00	79.20	3	10,281	0.03%
2021/10/05	2	76.55	3	76.53	78.20	-1	11,295	-0.01%
2021/10/04	1	74.90	4	75.85	74.20	-3	11,500	-0.03%
2021/10/01	2	77.50	3	79.23	77.70	-1	11,719	-0.01%
2021/09/29	1	81.10	1	80.20	80.10	0	13,629	0.00%
2021/09/27	1	83.90	1	83.60	83.90	0	14,240	0.00%
2021/09/24	1	83.60	0	0.00	83.10	1	14,706	0.01%
2021/09/22	3.2	82.23	4	82.23	82.20	-0.8	16,067	0.00%
2021/09/17	1	82.00	1	83.30	84.60	0	17,122	0.00%
2021/09/16	0	0.00	5	82.30	82.00	-5	17,581	-0.03%
2021/09/14	0	0.00	1	85.50	85.10	-1	18,149	-0.01%
2021/09/13	0	0.00	1	86.70	85.70	-1	18,268	-0.01%
2021/09/10	2	85.10	3	85.70	87.30	-1	18,417	-0.01%
2021/09/09	4	85.03	3	84.67	85.40	1	18,454	0.01%
2021/09/08	4	84.58	4.1	84.44	84.00	-0.1	18,513	0.00%
2021/09/07	12	83.60	3	85.33	83.90	9	18,598	0.05%
2021/09/06	1	89.20	8	87.64	85.90	-7	18,756	-0.04%
2021/09/03	4	89.60	2	89.30	88.90	2	18,862	0.01%
2021/09/02	6	90.93	7	90.63	89.30	-1	18,925	-0.01%
2021/09/01	13	89.78	8	89.73	91.70	5	18,883	0.03%
2021/08/31	6	87.60	9	87.89	87.80	-3	18,824	-0.02%
2021/08/30	1	87.80	0	0.00	87.60	1	18,995	0.01%
2021/08/27	2	88.00	8	87.86	88.30	-6	19,293	-0.03%
2021/08/26	12	90.12	3	88.70	88.30	9	19,414	0.05%
2021/08/25	5	89.22	7	89.11	89.20	-2	19,628	-0.01%
2021/08/24	6.5	90.88	6	89.27	88.00	0.5	20,161	0.00%
2021/08/23	4	90.88	5	90.86	91.30	-1	20,234	0.00%
2021/08/20	5	89.68	2	89.25	88.40	3	20,512	0.01%
2021/08/19	9	90.46	5	90.96	89.10	4	20,767	0.02%
2021/08/18	9	90.64	23	91.39	93.90	-14	21,357	-0.07%
2021/08/17	10	89.11	3	87.13	87.50	7	21,851	0.03%
2021/08/16	17	89.83	25.2	90.04	90.00	-8.2	22,124	-0.04%
2021/08/13	27	90.37	35	90.72	88.70	-8	22,087	-0.04%
2021/08/12	8.5	98.87	10	97.81	97.40	-1.6	21,933	-0.01%
2021/08/11	21	100.50	20	99.38	99.40	1	22,359	0.00%
2021/08/10	11	108.14	8	107.38	106.00	3	22,218	0.01%
2021/08/09	4	112.50	5.1	113.42	110.50	-1.1	22,524	0.00%
2021/08/06	13	118.62	11.1	117.92	117.50	1.9	22,912	0.01%
2021/08/05	32.1	122.77	29	123.50	119.00	3.1	23,304	0.01%
2021/08/04	3	117.33	4	118.38	119.00	-1	23,153	0.00%
2021/08/03	1	114.50	1	114.50	115.00	0	23,457	0.00%
2021/08/02	2.4	115.33	11.2	115.51	115.50	-8.8	24,052	-0.04%
2021/07/30	3.3	110.80	3	110.17	109.00	0.3	24,523	0.00%
2021/07/29	1	110.50	2	110.50	111.50	-1	25,113	0.00%
2021/07/28	17	110.67	9	107.11	108.00	8	25,710	0.03%
2021/07/27	13.2	119.89	16	116.03	115.00	-2.9	26,625	-0.01%
2021/07/26	12	117.92	8	119.63	121.00	4	27,900	0.01%
2021/07/23	13.5	118.93	11	117.18	117.00	2.5	28,578	0.01%
2021/07/22	11	118.09	51	119.06	120.00	-40	28,908	-0.14%
2021/07/21	21	112.02	10	114.25	111.50	11	29,083	0.04%
2021/07/20	17	116.53	11	116.77	115.50	6	29,793	0.02%
2021/07/19	20	117.95	7	118.00	118.00	13	30,267	0.04%
2021/07/16	46	120.90	29	120.86	120.00	17	31,287	0.05%
2021/07/15	11	118.86	9	119.11	119.50	2	32,162	0.01%
2021/07/14	17	121.32	18	121.28	118.50	-1	32,502	0.00%
2021/07/13	24	122.94	24	122.13	118.00	0	32,438	0.00%
2021/07/12	39	125.22	24.2	122.83	122.00	14.8	32,200	0.05%
2021/07/09	25	124.24	18	123.64	123.00	7	31,895	0.02%
2021/07/08	10	125.85	23	125.30	126.00	-13	31,793	-0.04%
2021/07/07	39.6	128.29	33.3	126.94	125.50	6.3	31,619	0.02%
2021/07/06	91.7	124.83	72.1	125.46	124.50	19.6	30,890	0.06%
2021/07/05	4	123.00	6.1	123.00	123.00	-2.1	29,864	-0.01%
2021/07/02	14	109.61	25	110.16	112.00	-11	29,796	-0.04%
2021/07/01	26	110.73	13.2	110.75	106.50	12.9	29,695	0.04%
2021/06/30	27	109.69	18.3	109.50	111.50	8.7	29,394	0.03%
2021/06/29	55.4	112.18	62.7	111.08	109.50	-7.3	29,078	-0.03%
2021/06/28	43.5	108.78	27	108.20	110.50	16.5	28,318	0.06%
2021/06/25	26	101.96	22	102.48	101.00	4	27,372	0.01%
2021/06/24	6	99.73	8.1	98.83	98.60	-2.1	27,047	-0.01%
2021/06/23	23.2	99.44	18	99.71	100.50	5.2	26,874	0.02%
2021/06/22	11.1	95.71	18	95.89	94.00	-6.9	26,459	-0.03%
2021/06/21	3.5	98.77	8	96.54	96.30	-4.5	26,334	-0.02%
2021/06/18	2	100.40	2	100.75	100.00	0	26,205	0.00%
2021/06/17	4	100.33	3	100.00	101.50	1	26,145	0.00%
2021/06/16	5	99.86	6	101.18	99.00	-1	26,121	0.00%
2021/06/15	5	101.40	15	100.83	102.00	-10	26,036	-0.04%
2021/06/11	5	98.66	3	98.77	97.70	2	25,849	0.01%
2021/06/10	7	99.99	8.3	99.90	99.50	-1.3	25,768	-0.01%
2021/06/09	5	99.60	11	99.25	100.00	-6	25,680	-0.02%
2021/06/08	13	100.42	5.1	99.97	99.60	8	25,628	0.03%
2021/06/07	10	99.60	10	101.04	99.60	0	25,567	0.00%
2021/06/04	31	103.27	22	103.61	102.00	9	25,445	0.04%
2021/06/03	15	101.43	10.2	100.77	101.50	4.8	25,198	0.02%
2021/06/02	11.2	101.49	9.2	100.83	100.50	2	25,134	0.01%
2021/06/01	31	107.15	33	106.12	105.00	-2	24,904	-0.01%
2021/05/31	12	101.00	6	100.97	102.50	6	24,371	0.02%
2021/05/28	23	102.59	19	102.05	101.00	4	24,291	0.02%
2021/05/27	11	100.09	11	99.91	98.80	0	24,169	0.00%
2021/05/26	39.2	100.95	22.5	100.85	98.20	16.7	23,954	0.07%
2021/05/25	13.1	98.67	25.3	99.19	102.00	-12.2	23,566	-0.05%
2021/05/24	13	91.80	18.5	91.98	93.00	-5.5	23,702	-0.02%
2021/05/21	9.5	87.74	10	87.64	87.50	-0.5	23,717	0.00%
2021/05/20	21	86.26	5	86.76	85.50	16	23,725	0.07%
2021/05/19	27	88.36	16	89.48	89.60	11	23,864	0.05%
2021/05/18	6.2	82.29	11	83.68	85.30	-4.8	23,558	-0.02%
2021/05/17	17	80.55	14	79.55	77.60	3	23,441	0.01%
2021/05/14	29	87.34	38.3	88.39	86.00	-9.3	22,999	-0.04%
2021/05/13	41.5	86.40	17.5	83.56	84.10	24	22,681	0.11%
2021/05/12	24.1	88.82	52	89.51	86.50	-28	22,141	-0.13%
2021/05/11	14.6	97.50	18.1	97.38	95.90	-3.5	21,576	-0.02%
2021/05/10	30.5	111.62	21	110.12	106.50	9.5	21,130	0.04%
2021/05/07	22.3	108.78	26.7	109.33	111.50	-4.4	20,493	-0.02%
2021/05/06	27	104.17	26	104.85	103.00	1	19,876	0.01%
2021/05/05	29.8	108.40	140.2	108.55	102.50	-110.4	19,284	-0.57%	大賣/鉅額交易
2021/05/04	71.1	117.56	30.6	116.07	113.00	40.5	18,703	0.22%
2021/05/03	51.7	126.25	79.5	124.11	121.00	-27.8	17,606	-0.16%
2021/04/29	29.2	115.10	30.1	116.17	121.00	-0.9	16,150	-0.01%
2021/04/28	30.8	115.87	11	115.14	110.00	19.8	15,344	0.13%
2021/04/27	28	112.30	28	111.73	109.50	0	14,764	0.00%
2021/04/26	40.1	109.90	53.1	109.33	113.50	-13.1	14,185	-0.09%
2021/04/23	12	98.78	36.1	100.30	103.50	-24.1	13,245	-0.18%
2021/04/22	96.7	100.73	67	98.76	94.50	29.7	12,648	0.23%
2021/04/21	88.4	93.71	116.5	94.40	99.10	-28.2	11,610	-0.24%	大賣/
2021/04/20	58.5	90.80	7	89.66	90.10	51.5	10,594	0.49%
2021/04/19	4	87.50	0	0.00	88.30	4	10,250	0.04%
2021/04/16	6	85.82	12	85.94	86.70	-6	10,423	-0.06%
2021/04/15	0	0.00	6	82.03	83.50	-6	10,278	-0.06%
2021/04/14	14.1	82.96	1	81.90	81.80	13.1	10,284	0.13%
2021/04/13	7	87.37	10	87.01	84.30	-3	10,193	-0.03%
2021/04/12	3	85.73	3.5	85.74	85.30	-0.5	10,101	0.00%
2021/04/09	5	86.52	8	85.95	85.90	-3	10,100	-0.03%
2021/04/08	5	85.62	3	85.83	85.30	2	10,032	0.02%
2021/04/07	7.5	87.81	13	87.86	87.00	-5.6	9,930	-0.06%
2021/04/06	11	87.07	18	87.62	87.10	-7	9,735	-0.07%
2021/04/01	3	86.70	10	85.80	85.90	-7	9,868	-0.07%
2021/03/31	13	86.98	11	86.26	85.80	2	9,824	0.02%
2021/03/30	4	84.95	3	85.30	85.00	1	9,816	0.01%
2021/03/29	12	84.60	7	84.21	84.80	5	9,775	0.05%
2021/03/26	0	0.00	1	81.60	81.60	-1	9,679	-0.01%
2021/03/25	13	81.25	3	80.47	80.40	10	9,733	0.10%
2021/03/24	1	80.40	3	80.37	80.40	-2	9,763	-0.02%
2021/03/23	3	80.37	7	81.49	80.30	-4	9,824	-0.04%
2021/03/22	2	81.10	0	0.00	81.00	2	9,870	0.02%
2021/03/19	6	81.58	7	81.76	81.20	-1	10,119	-0.01%
2021/03/18	4	83.30	2	82.65	82.70	2	10,185	0.02%
2021/03/17	1	82.70	0	0.00	82.30	1	10,369	0.01%
2021/03/16	8	83.54	10	83.73	83.10	-2	10,539	-0.02%
2021/03/15	2	81.55	0	0.00	81.30	2	10,764	0.02%
2021/03/12	9	82.47	1	82.00	82.00	8	10,952	0.07%
2021/03/11	25	82.13	11.1	82.28	82.50	13.9	11,268	0.12%
2021/03/10	15	81.85	0	0.00	80.70	15	11,828	0.13%
2021/03/09	6	81.10	14	80.26	81.50	-8	12,144	-0.07%
2021/03/08	33	81.18	7.1	81.49	79.80	25.9	13,341	0.19%
2021/03/05	22	79.68	4	80.28	79.00	18	13,843	0.13%
2021/03/04	2	81.10	4	81.35	80.30	-2	13,814	-0.01%
2021/03/03	14	82.24	6	82.37	82.00	8	13,763	0.06%
2021/03/02	8	86.38	3	86.80	83.50	5	13,673	0.04%
2021/02/26	29	86.64	20	85.49	86.30	9	13,470	0.07%
2021/02/25	28	88.22	48	87.02	86.10	-20	13,406	-0.15%
2021/02/24	43	88.93	65	89.36	87.80	-22	13,151	-0.17%
2021/02/23	98	84.47	91	85.00	86.70	7	12,341	0.06%
2021/02/22	34	82.89	33	82.06	82.00	1	11,843	0.01%
2021/02/19	29	79.41	30	80.37	79.60	-1	11,600	-0.01%
2021/02/18	32.1	76.69	34	76.99	77.50	-1.9	11,299	-0.02%
2021/02/17	26	74.98	31	75.00	75.20	-5	11,009	-0.05%
2021/02/05	1	73.30	6	72.88	72.90	-5	10,869	-0.05%
2021/02/04	30	74.57	7	73.93	73.00	23	10,839	0.21%
2021/02/03	10	71.90	0	0.00	71.50	10	10,674	0.09%
2021/01/29	0	0.00	2	70.40	69.50	-2	10,757	-0.02%
2021/01/28	0	0.00	3	70.77	70.10	-3	10,723	-0.03%
2021/01/27	3	72.33	14	72.26	71.70	-11	10,696	-0.10%
2021/01/26	20	72.28	2	72.20	72.40	18	10,631	0.17%
2021/01/25	2	70.80	6	70.13	72.30	-4	10,523	-0.04%
2021/01/22	0	0.00	2	69.85	70.80	-2	10,449	-0.02%
2021/01/21	3	68.53	3	68.40	69.00	0	10,419	0.00%
2021/01/20	1	69.00	11	69.87	69.00	-10	10,366	-0.10%
2021/01/19	5	71.42	18	71.52	71.10	-13	10,298	-0.13%
2021/01/18	2	70.30	4	70.55	71.00	-2	10,260	-0.02%
2021/01/15	5	73.28	10	73.37	72.80	-5	10,178	-0.05%
2021/01/14	9	74.47	4	73.93	75.00	5	10,086	0.05%
2021/01/13	3	74.37	0	0.00	74.40	3	9,993	0.03%
2021/01/12	15	75.93	3	73.77	74.00	12	9,929	0.12%
2021/01/11	19	75.33	16	75.54	75.20	3	9,768	0.03%
2021/01/08	2	72.30	3	72.33	72.30	-1	9,356	-0.01%
2021/01/07	3	71.90	0	0.00	71.80	3	9,348	0.03%
2021/01/06	3	70.93	1	72.40	70.90	2	9,419	0.02%
2021/01/05	2	72.20	2	72.75	72.00	0	9,347	0.00%
2021/01/04	7	72.36	12	72.20	72.80	-5	9,352	-0.05%
2020/12/31	4	73.55	2	74.40	73.00	2	9,327	0.02%
2020/12/30	12	73.49	5	73.06	73.60	7	9,341	0.07%
2020/12/29	9	74.80	58	75.19	73.70	-49	9,427	-0.52%
2020/12/28	31	75.63	13	75.65	75.40	18	9,278	0.19%
2020/12/25	14	73.66	8	73.75	73.30	6	8,960	0.07%
2020/12/24	5	73.48	3	72.93	73.30	2	8,889	0.02%
2020/12/23	12	71.18	9	70.52	72.10	3	8,725	0.03%
2020/12/22	3	71.10	0	0.00	68.90	3	8,637	0.03%
2020/12/21	7	70.60	4	71.20	71.20	3	8,554	0.04%
2020/12/18	7	71.26	8	71.03	70.50	-1	8,478	-0.01%
2020/12/17	5	71.30	15	71.89	71.70	-10	8,411	-0.12%
2020/12/16	9	71.40	0	0.00	71.10	9	8,352	0.11%
2020/12/15	32	72.78	25	71.86	69.70	7	8,300	0.08%
2020/12/14	66	75.64	35	74.89	74.90	31	8,106	0.38%
2020/12/11	15	74.75	15.6	74.00	75.10	-0.6	8,011	-0.01%
2020/12/10	8	75.30	3	75.13	74.70	5	7,749	0.06%
2020/12/09	23	76.55	10	76.38	76.30	13	7,503	0.17%
2020/12/08	12	75.09	15	74.39	75.00	-3	7,138	-0.04%
2020/12/07	42	75.24	40	75.70	74.50	2	6,914	0.03%
2020/12/04	62.6	76.08	85	75.66	74.30	-22.4	6,522	-0.34%
2020/12/03	18	72.44	20	72.09	72.20	-2	5,881	-0.03%
2020/12/02	81	71.62	61	71.39	72.70	20	5,464	0.37%
2020/12/01	21	63.67	34	64.42	67.10	-13	4,158	-0.31%
2020/11/30	6	62.13	7	61.43	61.00	-1	3,549	-0.03%
2020/11/27	2	61.70	1	62.20	61.40	1	3,496	0.03%
2020/11/26	1	61.10	21	61.00	61.30	-20	3,410	-0.59%
2020/11/25	8	59.70	0	0.00	59.40	8	3,310	0.24%
2020/11/24	6	61.62	14	61.43	60.50	-8	3,242	-0.25%
2020/11/23	2	60.95	7	60.94	61.00	-5	3,131	-0.16%
2020/11/20	1	60.50	8	59.99	59.70	-7	3,028	-0.23%
2020/11/18	6	59.58	3	59.80	59.20	3	2,950	0.10%
2020/11/17	4	59.80	7	59.59	59.50	-3	2,927	-0.10%
2020/11/16	0	0.00	1	58.50	58.40	-1	2,838	-0.04%
2020/11/12	1	57.80	1	58.40	57.80	0	2,931	0.00%
2020/11/11	0	0.00	1	58.20	57.70	-1	2,978	-0.03%
2020/11/10	10	59.04	0	0.00	58.60	10	2,951	0.34%
2020/11/04	2	56.00	0	0.00	56.00	2	2,936	0.07%
2020/10/27	0	0.00	3	57.00	56.90	-3	3,231	-0.09%
2020/10/23	3	58.10	3	58.00	58.00	0	3,258	0.00%
2020/10/22	3	57.30	0	0.00	57.60	3	3,335	0.09%
2020/10/21	1	58.80	11	58.23	57.60	-10	3,376	-0.30%
2020/10/20	10	58.50	0	0.00	58.50	10	3,452	0.29%
2020/10/19	1	58.10	1	58.40	58.40	0	3,521	0.00%
2020/10/16	0	0.00	1	57.30	57.00	-1	3,537	-0.03%
2020/10/15	2	57.95	3	58.30	57.80	-1	3,566	-0.03%
2020/10/14	4	59.73	1	60.10	59.30	3	3,564	0.08%
2020/10/08	3	58.70	1	58.50	58.40	2	3,692	0.05%
2020/10/07	11	58.59	2	58.30	58.40	9	3,725	0.24%
2020/10/06	3	57.20	5	57.58	58.00	-2	3,742	-0.05%
2020/10/05	3	54.90	1	54.70	54.70	2	3,683	0.05%
2020/09/29	1	55.40	1	54.70	54.60	0	3,940	0.00%
2020/09/28	1	53.70	0	0.00	53.70	1	4,113	0.02%
2020/09/23	0	0.00	3	55.40	55.20	-3	4,440	-0.07%
2020/09/22	0	0.00	2	56.10	56.10	-2	4,527	-0.04%
2020/09/18	0	0.00	1	56.60	56.80	-1	4,533	-0.02%
2020/09/17	4	56.20	57	56.24	56.50	-53	4,496	-1.18%
2020/09/16	3	55.50	2	55.70	55.00	1	4,420	0.02%
2020/09/15	30	55.00	0.3	54.90	54.90	29.7	4,397	0.67%
2020/09/11	0	0.00	2	52.60	53.00	-2	4,436	-0.05%
2020/09/10	1	53.80	0	0.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	1	53.20	53.70	-1	4,490	-0.02%
2020/09/08	2	54.10	0	0.00	53.60	2	4,520	0.04%
2020/09/04	0	0.00	17	53.57	54.50	-17	4,711	-0.36%
2020/09/03	33	54.12	1	54.30	54.10	32	4,775	0.67%
2020/09/02	0	0.00	31	53.33	53.50	-31	5,075	-0.61%
2020/09/01	29	52.08	0	0.00	52.40	29	5,193	0.56%
2020/08/31	13	52.43	0	0.00	52.00	13	5,453	0.24%
2020/08/27	1	53.10	0	0.00	53.10	1	5,621	0.02%
2020/08/26	0	0.00	26	52.84	52.90	-26	5,638	-0.46%
2020/08/25	0.3	53.40	0	0.00	53.20	0.3	5,665	0.01%
2020/08/21	1	51.00	10	51.20	51.00	-9	5,746	-0.16%
2020/08/20	1	51.50	2	51.45	50.70	-1	5,776	-0.02%
2020/08/19	1	54.00	1	54.30	53.70	0	5,740	0.00%
2020/08/14	14	55.16	1	55.20	55.10	13	6,014	0.22%
2020/08/13	0	0.00	14	55.60	55.70	-14	6,023	-0.23%
2020/08/12	1	55.50	6	56.02	56.50	-5	6,058	-0.08%
2020/08/11	1	58.20	1	57.40	57.50	0	6,016	0.00%
2020/08/10	11	57.30	6	58.00	57.30	5	6,100	0.08%
2020/08/07	2	58.20	0	0.00	58.20	2	6,135	0.03%
2020/08/06	3	59.13	0	0.00	58.90	3	6,229	0.05%
2020/08/05	1.2	58.88	4	58.65	59.30	-2.8	6,444	-0.04%
2020/08/04	5	58.06	3	58.27	58.30	2	6,571	0.03%
2020/08/03	7	60.67	0	0.00	60.30	7	6,585	0.11%
2020/07/31	2.1	60.80	4	60.38	60.80	-1.9	6,608	-0.03%
2020/07/30	0	0.00	2	58.95	59.40	-2	6,614	-0.03%
2020/07/28	3	58.77	3	58.10	56.70	0	6,793	0.00%
2020/07/27	4	59.40	1	59.60	59.40	3	6,883	0.04%
2020/07/24	1	60.70	5	60.70	60.50	-4	6,941	-0.06%
2020/07/23	1.1	60.98	4	61.00	61.80	-2.9	6,936	-0.04%
2020/07/22	7	60.10	0	0.00	60.30	7	6,982	0.10%
2020/07/20	2	59.90	31	60.10	60.00	-29	7,406	-0.39%
2020/07/17	0	0.00	1	60.40	60.20	-1	7,595	-0.01%
2020/07/16	2	62.40	2	61.65	61.80	0	8,100	0.00%
2020/07/15	16	62.84	7	62.11	61.50	9	8,136	0.11%
2020/07/14	2	61.30	8	61.61	62.00	-6	8,117	-0.07%
2020/07/13	1	61.20	0	0.00	61.40	1	8,128	0.01%
2020/07/10	3	59.57	7	60.11	59.10	-4	8,262	-0.05%
2020/07/09	13	63.02	12	63.02	61.60	1	8,315	0.01%
2020/07/08	6	61.08	2	61.05	61.30	4	8,251	0.05%
2020/07/07	16	61.69	21	61.15	61.00	-5	8,337	-0.06%
2020/07/06	5	60.32	5	60.10	60.30	0	8,464	0.00%
2020/07/03	7	60.46	8	59.98	59.90	-1	8,621	-0.01%
2020/07/02	10	60.09	11	60.30	60.60	-1	8,867	-0.01%
2020/07/01	1	58.90	13	58.29	58.90	-12	8,967	-0.13%
2020/06/30	3	57.20	0	0.00	57.20	3	9,030	0.03%
2020/06/24	0	0.00	1	57.00	56.90	-1	9,421	-0.01%
2020/06/23	0	0.00	1	56.20	56.20	-1	9,645	-0.01%
2020/06/19	2	57.45	1	57.80	57.10	1	9,993	0.01%
2020/06/18	1	57.20	0	0.00	57.70	1	10,100	0.01%
2020/06/17	4	58.13	1	57.90	57.60	3	10,167	0.03%
2020/06/16	0	0.00	1	58.20	58.10	-1	10,407	-0.01%
2020/06/15	2	57.70	1	57.60	57.00	1	10,527	0.01%
2020/06/12	12	56.68	2	56.00	58.00	10	10,878	0.09%
2020/06/11	12	58.62	16	59.42	57.70	-4	11,071	-0.04%
2020/06/10	11	60.36	5	60.60	60.90	6	11,061	0.05%
2020/06/09	11	61.38	33	61.37	60.90	-22	11,172	-0.20%
2020/06/08	11	59.39	8	58.59	59.10	3	11,054	0.03%
2020/06/05	6	59.38	2	59.20	59.00	4	11,014	0.04%
2020/06/04	53	57.32	40	56.90	57.70	13	10,924	0.12%
2020/06/03	11	56.61	2	56.60	56.60	9	10,936	0.08%
2020/06/02	1	55.90	1	56.00	56.20	0	11,090	0.00%
2020/06/01	0	0.00	6	55.20	56.00	-6	11,311	-0.05%
2020/05/29	2	54.80	1	55.00	54.50	1	11,318	0.01%
2020/05/27	6	56.68	4	56.48	56.40	2	11,431	0.02%
2020/05/26	2	56.45	2	56.20	56.00	0	11,554	0.00%
2020/05/25	5	55.92	1	55.20	56.00	4	11,550	0.03%
2020/05/22	5	57.30	11	57.05	56.90	-6	11,550	-0.05%
2020/05/21	6	53.67	5	54.00	54.40	1	11,267	0.01%
2020/05/20	5	53.94	0	0.00	53.30	5	11,270	0.04%
2020/05/18	1	51.90	3	51.27	51.90	-2	11,323	-0.02%
2020/05/15	0	0.00	3	52.00	51.70	-3	11,448	-0.03%
2020/05/14	1	53.20	4	52.98	52.70	-3	11,664	-0.03%
2020/05/13	5	53.68	5	53.52	54.00	0	11,683	0.00%
2020/05/12	5	54.04	11	55.35	53.40	-6	11,704	-0.05%
2020/05/11	6	58.47	6	58.07	57.20	0	11,743	0.00%
2020/05/08	5	57.98	4	57.80	58.10	1	11,699	0.01%
2020/05/07	0	0.00	6	57.05	56.90	-6	11,649	-0.05%
2020/05/06	1	57.80	11	57.49	56.80	-10	11,693	-0.09%
2020/05/05	9	57.62	5	57.78	57.40	4	11,743	0.03%
2020/05/04	4	57.43	4	56.83	57.20	0	11,784	0.00%
2020/04/30	5	57.80	13	57.67	57.20	-8	11,807	-0.07%
2020/04/29	20	57.30	22	56.63	56.20	-2	11,813	-0.02%
2020/04/28	2	57.20	6	56.92	56.70	-4	11,869	-0.03%
2020/04/27	0	0.00	37	56.97	57.20	-37	11,965	-0.31%
2020/04/24	28	57.14	10	56.95	56.50	18	11,927	0.15%
2020/04/23	14	55.47	9	55.17	55.70	5	11,683	0.04%
2020/04/22	11	54.57	9	54.92	55.00	2	11,628	0.02%
2020/04/21	41	56.31	45	56.52	56.10	-4	11,493	-0.03%
2020/04/20	24	54.06	49	53.40	53.90	-25	11,038	-0.23%
2020/04/17	28	53.83	4	53.05	52.90	24	11,337	0.21%
2020/04/16	5	53.12	6	52.92	52.80	-1	11,336	-0.01%
2020/04/15	17	52.52	16	53.36	52.90	1	11,646	0.01%
2020/04/14	0	0.00	2	51.40	51.00	-2	11,872	-0.02%
2020/04/13	15	51.44	11	52.05	51.00	4	11,844	0.03%
2020/04/10	2	51.55	12	51.83	52.00	-10	11,795	-0.08%
2020/04/09	18	51.16	11	52.19	51.50	7	11,748	0.06%
2020/04/08	14	49.32	8	49.36	50.90	6	11,626	0.05%
2020/04/07	28	48.62	24	49.00	49.35	4	11,433	0.03%
2020/04/06	23	42.72	35	44.20	46.60	-12	11,170	-0.11%
2020/04/01	1	40.95	2	42.00	42.40	-1	11,199	-0.01%
2020/03/31	11	42.50	7	42.14	41.75	4	11,102	0.04%
2020/03/30	23	42.88	1	42.65	43.15	22	11,009	0.20%
2020/03/27	40	47.31	3	46.97	45.55	37	10,912	0.34%
2020/03/26	1	45.60	0	0.00	46.10	1	10,825	0.01%
2020/03/25	9	45.09	5	45.45	45.75	4	10,848	0.04%
2020/03/24	0	0.00	4	41.25	41.60	-4	10,947	-0.04%
2020/03/23	32	38.46	0	0.00	38.20	32	10,985	0.29%
2020/03/20	4	41.81	9	41.13	42.30	-5	11,089	-0.05%
2020/03/19	0	0.00	5	39.98	39.35	-5	11,195	-0.04%
2020/03/18	54	45.87	35	44.78	43.70	19	11,306	0.17%
2020/03/17	0	0.00	44	50.88	48.55	-44	11,085	-0.40%
2020/03/16	3	56.67	2	55.80	53.90	1	11,159	0.01%
2020/03/13	4	55.95	2	55.65	58.20	2	11,342	0.02%
2020/03/12	17	62.14	26	62.48	61.40	-9	11,280	-0.08%
2020/03/11	21	70.32	6	69.25	67.30	15	11,172	0.13%
2020/03/10	6	68.80	2	69.00	70.20	4	11,095	0.04%
2020/03/09	3	71.67	6	71.17	69.20	-3	10,922	-0.03%
2020/03/06	6	73.97	6	73.60	72.90	0	10,766	0.00%
2020/03/05	6	72.57	10	73.24	73.50	-4	10,585	-0.04%
2020/03/04	21	69.30	0	0.00	69.50	21	10,336	0.20%
2020/03/03	2	69.85	4	69.68	70.00	-2	10,290	-0.02%
2020/03/02	25	67.58	11	66.95	66.10	14	10,160	0.14%
2020/02/27	3	67.40	1	67.30	67.20	2	10,060	0.02%
2020/02/25	0	0.00	1	70.50	72.30	-1	9,851	-0.01%
2020/02/24	2	72.30	1	71.90	71.70	1	9,777	0.01%
2020/02/21	3	71.93	17	72.31	71.70	-14	9,756	-0.14%
2020/02/20	4	72.40	6	72.42	72.30	-2	9,761	-0.02%
2020/02/19	9	72.04	34	72.05	71.70	-25	9,814	-0.25%
2020/02/18	5	73.06	18	72.81	71.30	-13	9,716	-0.13%
2020/02/17	19	76.55	19	75.04	74.20	0	9,582	0.00%
2020/02/14	0	0.00	1	74.50	75.80	-1	9,316	-0.01%
2020/02/13	9	75.79	6	74.57	74.50	3	9,360	0.03%
2020/02/12	11	75.76	18	75.57	75.20	-7	9,328	-0.08%
2020/02/11	1	73.50	1	74.20	73.90	0	9,049	0.00%
2020/02/10	5	72.56	4	71.95	72.20	1	8,942	0.01%
2020/02/07	1	73.60	33	73.76	72.20	-32	8,887	-0.36%
2020/02/06	5	74.66	4	74.50	74.60	1	8,852	0.01%
2020/02/05	7	73.70	10	73.25	74.00	-3	8,722	-0.03%
2020/02/04	9	71.72	1	71.90	71.90	8	8,541	0.09%
2020/02/03	25	70.20	5	68.36	71.60	20	8,433	0.24%
2020/01/31	8	70.56	72	70.04	70.70	-64	8,262	-0.77%
2020/01/30	6	71.55	5	69.98	69.00	1	8,099	0.01%
2020/01/20	3	75.93	7	75.99	76.00	-4	7,900	-0.05%
2020/01/17	24	75.58	5	75.52	75.10	19	7,801	0.24%
2020/01/16	8	75.05	6	74.80	74.90	2	7,684	0.03%
2020/01/15	10	75.24	5	75.58	74.20	5	7,576	0.07%
2020/01/14	9	75.59	6	75.53	75.90	3	7,470	0.04%
2020/01/13	28	74.49	13	74.89	76.00	15	7,378	0.20%
2020/01/10	2	71.35	3	71.57	73.00	-1	6,952	-0.01%
2020/01/09	19	73.41	58	71.97	71.20	-39	6,765	-0.58%
2020/01/08	47	71.60	10	71.10	71.40	37	6,350	0.58%
2020/01/07	13	68.05	3	68.17	69.10	10	5,876	0.17%
2020/01/06	35	68.51	1	67.50	67.70	34	5,744	0.59%
2020/01/03	3	69.90	23	69.69	69.30	-20	5,682	-0.35%
2020/01/02	13	70.73	7	70.03	70.30	6	5,568	0.11%
2019/12/31	5	68.32	4	68.03	68.70	1	5,353	0.02%
2019/12/30	22	68.71	8	68.61	68.30	14	5,289	0.26%
2019/12/27	12	71.16	4	70.15	70.40	8	5,192	0.15%
2019/12/26	2	69.40	6	69.48	69.70	-4	4,897	-0.08%
2019/12/25	2	69.45	0	0.00	69.60	2	4,828	0.04%
2019/12/24	31	69.28	1	69.30	69.50	30	4,736	0.63%
2019/12/23	8	67.68	8	67.40	66.80	0	4,598	0.00%
2019/12/20	8	69.26	11	69.29	68.50	-3	4,461	-0.07%
2019/12/19	3	68.00	11	67.97	68.20	-8	4,320	-0.19%
2019/12/18	7	67.47	18	67.89	66.80	-11	4,084	-0.27%
2019/12/17	6	68.82	6	68.70	68.10	0	3,910	0.00%
2019/12/16	12	66.13	23	66.50	67.80	-11	3,704	-0.30%
2019/12/13	20	63.33	6	63.08	63.40	14	3,368	0.42%
2019/12/12	0	0.00	2	61.80	61.50	-2	3,135	-0.06%
2019/12/11	26	61.09	9	60.99	61.50	17	2,982	0.57%
2019/12/10	12	57.06	18	58.14	59.20	-6	2,629	-0.23%
2019/12/09	0	0.00	10	54.64	56.00	-10	2,321	-0.43%
2019/12/06	15	53.63	3	53.90	54.00	12	2,192	0.55%
2019/12/05	35	52.59	0	0.00	53.00	35	2,100	1.67%
2019/11/29	0	0.00	1	51.60	51.80	-1	2,189	-0.05%
2019/11/25	2	51.90	0	0.00	51.80	2	2,272	0.09%
2019/11/21	10	53.00	1	52.60	52.70	9	2,278	0.40%
2019/11/20	2	53.80	1	54.10	52.90	1	2,283	0.04%
2019/11/19	1	54.40	0	0.00	54.30	1	2,248	0.04%
2019/11/18	2	54.30	2	53.65	53.90	0	2,203	0.00%
2019/11/14	0	0.00	1	52.40	51.70	-1	2,109	-0.05%
2019/11/13	0	0.00	2	53.15	53.80	-2	2,070	-0.10%
2019/11/12	24	53.33	27	53.06	52.90	-3	2,028	-0.15%
2019/11/11	1	53.20	8	53.85	52.60	-7	1,916	-0.37%
2019/11/08	0	0.00	1	51.70	52.00	-1	1,817	-0.06%
2019/11/07	1	52.10	0	0.00	51.70	1	1,821	0.05%
2019/11/06	1	52.20	0	0.00	52.20	1	1,835	0.05%
2019/11/05	1	52.00	1	52.60	52.70	0	1,828	0.00%
2019/10/31	1	51.30	1	50.60	50.60	0	1,932	0.00%
2019/10/28	0	50.60	5	50.70	50.90	-5	2,143	-0.23%
2019/10/23	0	0.00	3	51.50	50.90	-3	2,439	-0.12%
2019/10/16	1	49.60	0	0.00	49.35	1	2,913	0.03%
2019/10/15	3	49.45	0	0.00	49.25	3	2,969	0.10%
2019/10/09	2	48.85	4	49.15	48.70	-2	3,202	-0.06%
2019/10/07	5	49.84	0	0.00	49.60	5	3,452	0.14%
2019/10/04	0	0.00	2	50.20	49.95	-2	3,506	-0.06%
2019/10/03	1	49.95	0	0.00	49.95	1	3,701	0.03%
2019/09/27	2	50.20	20	50.41	50.30	-18	3,941	-0.46%
2019/09/25	0	0.00	6	52.40	51.30	-6	3,947	-0.15%
2019/09/24	3	54.13	3	53.50	52.40	0	3,948	0.00%
2019/09/23	1	53.40	2	53.30	53.40	-1	3,874	-0.03%
2019/09/20	0	0.00	16	52.00	52.00	-16	3,866	-0.41%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	8	52.38	0	0.00	52.40	8	3,966	0.20%
2019/09/16	2	51.50	0	0.00	51.50	2	4,079	0.05%
2019/09/11	16	51.17	0	0.00	51.20	16	4,059	0.39%
2019/09/09	0	0.00	2	50.80	50.80	-2	4,042	-0.05%
2019/09/05	0	0.00	15	51.70	51.80	-15	3,993	-0.38%
2019/09/04	0	0.00	5	51.80	51.30	-5	3,947	-0.13%
2019/09/03	2	52.00	1	51.50	51.60	1	3,933	0.03%
2019/09/02	27	50.90	9	50.07	52.00	18	3,881	0.46%
2019/08/30	3	48.93	1	49.05	48.70	2	3,799	0.05%
2019/08/29	1	49.40	0	0.00	48.80	1	3,796	0.03%
2019/08/27	3	49.30	0	0.00	48.35	3	3,812	0.08%
2019/08/26	0	0.00	1	48.20	48.10	-1	3,790	-0.03%
2019/08/23	1	49.40	0	0.00	49.60	1	3,781	0.03%
2019/08/21	5	50.00	1	49.40	49.30	4	3,767	0.11%
2019/08/20	3	49.17	0	0.00	49.75	3	3,753	0.08%
2019/08/19	1	48.35	0	0.00	48.40	1	3,734	0.03%
2019/08/15	1	48.00	0	0.00	47.65	1	3,751	0.03%
2019/08/14	8	48.70	16	48.35	48.40	-8	3,760	-0.21%
2019/08/13	0	0.00	11	47.50	47.15	-11	3,768	-0.29%
2019/08/12	4	47.95	5	47.86	47.60	-1	3,817	-0.03%
2019/08/08	18	48.53	6	48.45	48.55	12	3,847	0.31%
2019/08/07	16	49.31	0	0.00	48.50	16	3,899	0.41%
2019/08/02	8	50.34	9	50.50	50.30	-1	3,905	-0.03%
2019/07/31	1	52.20	1	52.70	52.90	0	3,919	0.00%
2019/07/30	4	55.23	2	54.00	53.30	2	3,907	0.05%
2019/07/29	6	54.92	9	54.79	55.00	-3	3,903	-0.08%
2019/07/26	1	53.50	0	0.00	53.30	1	3,932	0.03%
2019/07/25	0	0.00	5	53.40	53.70	-5	3,954	-0.13%
2019/07/23	9	52.72	0	0.00	51.70	9	3,904	0.23%
2019/07/22	5	50.74	0	0.00	51.00	5	3,863	0.13%
2019/07/19	6	49.88	0	0.00	50.90	6	3,977	0.15%
2019/07/18	15	49.76	47	50.11	49.00	-32	4,037	-0.79%
2019/07/17	5	50.70	2	50.40	50.00	3	4,124	0.07%
2019/07/16	10	50.48	2	50.20	50.10	8	4,302	0.19%
2019/07/15	38	52.35	2	52.45	52.20	36	4,331	0.83%
2019/07/12	5	51.60	6	52.20	52.70	-1	4,230	-0.02%
2019/07/11	0	0.00	5	52.04	51.60	-5	4,128	-0.12%
2019/07/10	0	0.00	0	50.50	50.50	0	3,999	0.00%
2019/07/09	11	50.12	11	50.32	49.60	0	3,946	0.00%
2019/07/08	1	48.50	0	0.00	48.90	1	3,761	0.03%
2019/07/05	9	47.11	11	47.49	48.70	-2	3,671	-0.05%
2019/07/04	14	45.60	14	45.56	45.60	0	3,546	0.00%
2019/07/03	1	45.40	1	44.70	44.85	0	3,553	0.00%
2019/06/26	10	46.26	11	46.04	45.80	-1	3,521	-0.03%
2019/06/25	4	45.09	1	45.45	44.95	3	3,433	0.09%
2019/06/24	4	45.59	2	45.58	45.65	2	3,391	0.06%
2019/06/21	8	42.94	9	42.76	43.60	-1	3,266	-0.03%
2019/06/17	0	0.00	2	41.00	40.90	-2	3,212	-0.06%
2019/06/14	0	0.00	2	41.25	41.10	-2	3,261	-0.06%
2019/06/12	1	41.50	0	0.00	41.55	1	3,267	0.03%
2019/06/06	2	40.30	0	0.00	40.20	2	3,249	0.06%
2019/06/05	2	40.30	0	0.00	40.10	2	3,244	0.06%
2019/05/30	1	41.90	4	42.00	41.90	-3	3,180	-0.09%
2019/05/28	2	42.63	2	42.78	42.50	0	3,176	0.00%
2019/05/23	2	41.25	0	0.00	41.55	2	3,153	0.06%
2019/05/20	6	43.19	8	42.48	42.00	-2	3,122	-0.06%
2019/05/17	2	44.65	0	0.00	43.80	2	3,091	0.06%
2019/05/16	4	46.80	0	0.00	45.80	4	3,032	0.13%
2019/05/15	2	47.80	0	0.00	48.00	2	2,994	0.07%
2019/05/14	4	46.90	12	46.72	48.30	-8	2,933	-0.27%
2019/05/10	6	48.81	9	48.69	48.85	-3	2,839	-0.11%
2019/05/09	14	47.66	4	48.10	48.20	10	2,769	0.36%
2019/05/07	0	0.00	5	50.13	49.90	-5	2,605	-0.19%
2019/05/06	9	49.62	0	0.00	49.25	9	2,536	0.35%
2019/05/03	1	51.20	6	50.63	51.80	-5	2,436	-0.21%
2019/05/02	1	50.00	6	49.90	50.50	-5	2,284	-0.22%
2019/04/30	4	48.48	2	49.20	50.00	2	2,204	0.09%
2019/04/26	2	50.28	3	50.50	49.75	-1	1,979	-0.05%
2019/04/25	5	50.46	4	49.50	50.20	1	1,844	0.05%
2019/04/24	6	48.88	2	48.43	48.85	4	1,674	0.24%
2019/04/23	2	47.53	102	48.00	47.90	-100	1,535	-6.51%	大賣/
2019/04/22	5	47.47	106	47.36	48.00	-101	1,362	-7.41%	大賣/鉅額交易
2019/04/19	200	43.85	3	44.13	44.40	197	1,110	17.74%	大買/鉅額交易
2019/04/18	1	42.95	2	41.30	41.35	-1	958	-0.10%
2019/04/17	2	42.00	0	0.00	42.55	2	945	0.21%
2019/04/08	0	0.00	2	43.15	43.70	-2	805	-0.25%
2019/04/03	0	0.00	4	40.41	40.35	-4	721	-0.55%
2019/04/02	1	40.25	0	0.00	40.15	1	708	0.14%
2019/04/01	5	39.85	1	40.25	40.40	4	702	0.57%
2019/03/29	1	39.85	0	0.00	39.85	1	683	0.15%
2019/03/28	0	0.00	1	40.50	40.00	-1	682	-0.15%
2019/03/22	1	40.50	0	0.00	40.15	1	672	0.15%
2019/03/20	0	39.65	0	0.00	39.50	0	650	0.00%
2019/03/19	2	39.38	2	39.63	39.30	0	642	0.00%
2019/03/18	2	41.53	1	41.20	41.25	1	597	0.17%
2019/03/15	3	41.50	0	0.00	41.50	3	602	0.50%
2019/03/13	2	42.00	5	42.04	42.00	-3	628	-0.48%
2019/03/11	4	42.81	0	0.00	42.90	4	747	0.54%
2019/03/08	0	0.00	1	42.05	42.80	-1	785	-0.13%
2019/03/07	2	42.63	0	0.00	42.50	2	800	0.25%
2019/03/05	0	0.00	1	42.70	42.70	-1	833	-0.12%
2019/02/27	1	43.50	0	0.00	43.55	1	839	0.12%
2019/02/26	1	44.40	0	0.00	43.95	1	833	0.12%
2019/02/25	1	43.70	0	0.00	43.70	1	829	0.12%
2019/02/22	2	44.00	0	0.00	43.50	2	847	0.24%
2019/02/20	1	43.20	23	43.04	42.90	-22	858	-2.56%
2019/02/18	1	43.30	2	42.75	43.60	-1	840	-0.12%
2019/02/15	3	42.40	0	0.00	42.45	3	861	0.35%
2019/02/14	5	43.09	4	43.20	43.10	1	865	0.12%
2019/02/13	22	42.84	0	0.00	43.80	22	854	2.57%
2019/02/12	0	0.00	2	41.20	41.35	-2	837	-0.24%
2019/01/25	1	42.40	0	0.00	41.55	1	900	0.11%
2019/01/21	1	41.50	0	0.00	41.55	1	911	0.11%
2019/01/18	1	40.50	0	0.00	40.70	1	929	0.11%
2019/01/07	0	0.00	1	39.65	39.55	-1	1,022	-0.10%
2019/01/04	0	0.00	2	37.98	38.60	-2	1,044	-0.19%
2019/01/03	1	39.70	0	0.00	39.00	1	1,098	0.09%
2018/12/26	1	39.70	1	40.40	39.55	0	1,159	0.00%
2018/12/21	0	0.00	1	39.20	39.75	-1	1,168	-0.09%
2018/12/17	1	40.55	0	0.00	40.50	1	1,190	0.08%
2018/12/13	1	41.80	0	0.00	41.90	1	1,208	0.08%
2018/12/12	0	0.00	1	41.45	41.70	-1	1,213	-0.08%
2018/12/11	1	40.90	0	0.00	40.70	1	1,218	0.08%
2018/12/07	1	43.55	0	0.00	43.40	1	1,227	0.08%
2018/12/06	1	43.90	0	0.00	42.40	1	1,226	0.08%
2018/12/05	1	45.35	1	44.00	45.55	0	1,205	0.00%
2018/12/04	1	44.85	7	45.04	45.30	-6	1,179	-0.51%
2018/12/03	0	0.00	2	42.10	43.50	-2	1,141	-0.18%
2018/11/29	2	42.48	0	0.00	41.20	2	1,183	0.17%
2018/11/27	1	41.10	1	41.00	41.10	0	1,162	0.00%
2018/11/23	1	40.50	1	41.05	40.25	0	1,159	0.00%
2018/11/20	0	0.00	1	40.00	40.15	-1	1,180	-0.08%
2018/11/19	1	40.35	0	0.00	40.45	1	1,178	0.08%
2018/11/14	0	0.00	1	38.95	38.95	-1	1,211	-0.08%
2018/11/13	1	36.50	0	0.00	37.60	1	1,217	0.08%
2018/11/12	1	36.60	1	37.20	37.20	0	1,228	0.00%
2018/11/08	1	38.50	0	0.00	37.10	1	1,250	0.08%
2018/11/07	0	0.00	1	38.80	38.85	-1	1,234	-0.08%
2018/11/05	1	38.55	0	0.00	38.70	1	1,332	0.08%
2018/11/02	0	0.00	1	38.35	38.55	-1	1,348	-0.07%
2018/11/01	0	0.00	1	38.10	38.50	-1	1,351	-0.07%
2018/10/29	0	0.00	1	35.25	35.60	-1	1,476	-0.07%
2018/10/26	2	34.98	1	36.20	35.15	1	1,542	0.06%
2018/10/24	1	38.55	1	39.15	38.55	0	1,519	0.00%
2018/10/11	6	41.18	1	41.05	41.00	5	1,666	0.30%
2018/10/08	1	45.60	0	0.00	45.55	1	1,623	0.06%
2018/10/05	2	47.45	1	46.50	46.00	1	1,619	0.06%
2018/10/04	0	0.00	1	48.55	48.30	-1	1,599	-0.06%
2018/09/28	1	49.15	0	0.00	49.10	1	1,771	0.06%
2018/09/27	1	49.40	2	49.30	49.30	-1	1,785	-0.06%
2018/09/26	0	0.00	1	49.90	49.75	-1	1,787	-0.06%
2018/09/20	0	0.00	2	50.80	50.10	-2	1,840	-0.11%
2018/09/10	0	0.00	4	48.69	48.30	-4	1,893	-0.21%
2018/09/07	0.1	50.50	0	0.00	49.75	0.1	1,896	0.01%
2018/09/05	1	53.00	0	0.00	52.80	1	1,924	0.05%
2018/08/28	0	0.00	0	52.80	52.40	0	1,960	0.00%
2018/08/21	1	48.75	4	48.34	48.55	-3	2,138	-0.14%
2018/08/20	1	50.30	3	48.78	48.80	-2	2,126	-0.09%
2018/08/15	2	51.00	0	0.00	51.30	2	2,084	0.10%
2018/08/14	0	0.00	2	50.90	51.60	-2	2,076	-0.10%
2018/08/13	0	0.00	18	50.99	51.80	-18	2,072	-0.87%
2018/08/08	1	57.40	0	0.00	57.20	1	2,066	0.05%
2018/08/07	1	57.70	0	0.00	57.70	1	2,073	0.05%
2018/08/06	2	56.80	1	57.40	57.40	1	2,111	0.05%
2018/08/03	3	57.10	0	0.00	57.40	3	2,102	0.14%
2018/08/01	1	53.90	1	53.80	54.00	0	2,026	0.00%
2018/07/26	2	53.60	1	54.30	54.00	1	2,237	0.04%
2018/07/23	1	51.30	0	0.00	50.40	1	2,185	0.05%
2018/07/19	0	0.00	19	56.10	54.80	-19	2,117	-0.90%
2018/07/12	4	58.05	2	58.35	58.10	2	2,125	0.09%
2018/07/11	5	58.00	0	0.00	58.10	5	2,141	0.23%
2018/07/09	1	65.60	0	0.00	65.30	1	2,056	0.05%
2018/07/06	12	65.42	0	0.00	65.10	12	2,045	0.59%
2018/07/03	0	0.00	1	67.20	67.00	-1	2,086	-0.05%
2018/07/02	0	0.00	1	68.20	67.80	-1	2,078	-0.05%
2018/06/29	1	65.70	0	0.00	65.70	1	2,044	0.05%
2018/06/25	1	66.50	0	0.00	66.30	1	2,051	0.05%
2018/06/22	1	66.60	0	0.00	66.50	1	2,073	0.05%
2018/06/20	1	66.70	0	0.00	67.80	1	2,127	0.05%
2018/06/13	2	68.00	0	0.00	68.50	2	2,106	0.09%
2018/06/12	1	68.00	0	0.00	67.90	1	2,091	0.05%
2018/06/05	0	0.00	2	67.40	66.90	-2	2,167	-0.09%
2018/05/31	1	67.00	2	68.15	67.60	-1	2,237	-0.04%
2018/05/30	2	63.60	0	0.00	64.90	2	2,110	0.09%
2018/05/28	5	64.10	0	0.00	64.10	5	2,081	0.24%
2018/05/21	1	62.40	1	62.30	63.10	0	2,142	0.00%
2018/05/18	0	0.00	1	62.00	61.80	-1	2,143	-0.05%
2018/05/17	2	63.30	0	0.00	62.60	2	2,160	0.09%
2018/05/15	1	60.90	0	0.00	60.80	1	2,111	0.05%
2018/05/14	2	60.85	2	61.90	60.70	0	2,178	0.00%
2018/05/10	1	63.10	1	63.60	63.60	0	2,118	0.00%
2018/05/09	0	0.00	1	62.80	63.10	-1	2,113	-0.05%
2018/05/08	1	64.70	10	64.94	63.90	-9	2,070	-0.43%
2018/05/03	0	0.00	1	71.10	71.10	-1	1,991	-0.05%
2018/05/02	1	72.70	0	0.00	72.60	1	2,011	0.05%
2018/04/26	2	71.50	0	0.00	70.70	2	2,129	0.09%
2018/04/25	1	71.90	1	71.50	72.40	0	2,195	0.00%
2018/04/23	0	0.00	4	73.30	73.30	-4	2,252	-0.18%
2018/04/20	8	73.89	0	0.00	74.00	8	2,266	0.35%
2018/04/17	1	73.90	0	0.00	73.90	1	2,270	0.04%
2018/04/16	2	75.70	2	76.45	75.50	0	2,289	0.00%
2018/04/13	1	76.90	2	76.80	76.40	-1	2,310	-0.04%
2018/04/12	2	76.60	5	76.66	76.60	-3	2,323	-0.13%
2018/04/10	0	0.00	1	75.80	75.60	-1	2,310	-0.04%
2018/04/09	2	75.40	1	75.50	75.60	1	2,367	0.04%
2018/04/03	1	74.80	0	0.00	75.00	1	2,385	0.04%
2018/04/02	0	0.00	1	75.50	75.30	-1	2,399	-0.04%
2018/03/29	1	75.40	1	76.00	75.40	0	2,649	0.00%
2018/03/27	0	0.00	5	76.00	75.20	-5	2,758	-0.18%
2018/03/26	5	75.00	1	75.00	75.00	4	2,752	0.15%
2018/03/23	1	73.50	0	0.00	73.30	1	2,733	0.04%
2018/03/22	5	74.72	10	75.80	74.50	-5	2,767	-0.18%
2018/03/21	4	74.75	0	0.00	74.70	4	2,787	0.14%
2018/03/20	0	0.00	3	75.20	74.60	-3	2,813	-0.11%
2018/03/19	10	75.55	3	75.80	75.30	7	2,820	0.25%
2018/03/16	3	75.90	0	0.00	75.70	3	2,824	0.11%
2018/03/15	1	75.00	0	0.00	75.20	1	2,803	0.04%
2018/03/14	2	75.50	1	75.60	75.50	1	2,804	0.04%
2018/03/13	1	76.00	14	74.59	76.00	-13	2,840	-0.46%
2018/03/12	15	74.04	0	0.00	73.80	15	2,810	0.53%
2018/03/09	1	74.30	0	0.00	74.50	1	2,819	0.04%
2018/03/08	1	74.50	63	73.94	74.20	-62	2,856	-2.17%
2018/03/06	3	71.97	0	0.00	72.00	3	2,818	0.11%
2018/02/27	7	73.96	2	73.90	73.50	5	3,035	0.16%
2018/02/22	0	0.00	1	73.30	73.50	-1	3,250	-0.03%
2018/02/06	1	68.30	0	0.00	68.00	1	3,273	0.03%
2018/01/31	3	72.17	0	0.00	71.90	3	3,586	0.08%
2018/01/30	0	0.00	2	72.30	72.00	-2	3,650	-0.05%
2018/01/29	2	72.00	2	72.20	72.50	0	3,649	0.00%
2018/01/24	1	75.90	0	0.00	75.80	1	3,639	0.03%
2018/01/22	2	75.80	0	0.00	75.90	2	3,656	0.05%
2018/01/19	0	0.00	2	74.65	74.90	-2	3,738	-0.05%
2018/01/17	0	72.50	0	0.00	72.50	0	3,712	0.00%
2018/01/16	0	0.00	1	72.60	72.50	-1	3,721	-0.03%
2018/01/12	0	72.60	0	0.00	72.50	0	3,800	0.00%
2018/01/11	0	0.00	1	71.60	71.30	-1	3,846	-0.03%
2018/01/10	0	73.60	6	71.10	71.00	-6	3,946	-0.15%
2018/01/08	1	72.70	0	0.00	72.60	1	4,269	0.02%
2018/01/05	1	74.30	0	0.00	73.60	1	4,330	0.02%
2018/01/03	1	74.00	2	72.60	73.80	-1	4,397	-0.02%
2018/01/02	2	70.35	0	0.00	71.80	2	4,545	0.04%