威剛 (3260)-兆豐-台中港券商分點個股進出

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
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股▼5.06%
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	73.2	98.12	17	97.58	96.20	56.2	9,553	0.59%
2024/04/18	33	101.29	33	101.98	102.50	0	9,358	0.00%
2024/04/17	39	104.05	29.2	104.39	103.50	9.8	9,265	0.11%
2024/04/16	61.7	107.91	21.1	107.35	104.00	40.6	9,086	0.45%
2024/04/15	92.1	113.32	102	114.07	115.50	-9.9	8,768	-0.11%	大賣/
2024/04/12	68.1	113.11	68.2	112.82	113.00	-0.1	8,612	0.00%
2024/04/11	55.9	110.00	18.2	109.53	108.50	37.7	8,205	0.46%
2024/04/10	91.4	111.11	109.2	111.14	113.00	-17.8	7,874	-0.23%	大賣/
2024/04/09	18.2	102.51	15.5	103.19	103.00	2.7	7,133	0.04%
2024/04/08	6	100.42	13.2	101.03	101.00	-7.2	7,015	-0.10%
2024/04/03	4	98.88	6	99.77	100.00	-2	7,454	-0.03%
2024/04/02	20.2	101.18	15	101.87	99.90	5.2	7,596	0.07%
2024/04/01	1	100.50	6.2	100.45	100.50	-5.2	7,633	-0.07%
2024/03/29	23	99.90	23	98.89	98.70	0	7,545	0.00%
2024/03/28	4	99.10	5	100.00	98.80	-1	7,521	-0.01%
2024/03/27	2	99.00	8	98.55	98.80	-6	7,648	-0.08%
2024/03/26	13.1	97.97	9	99.01	96.90	4.1	7,691	0.05%
2024/03/25	3.1	98.25	7	98.54	98.30	-3.9	7,665	-0.05%
2024/03/22	29	100.29	11	100.88	98.70	18	7,688	0.23%
2024/03/21	60.5	99.48	79.5	99.76	100.50	-19	7,607	-0.25%
2024/03/20	13	97.73	11	97.71	96.00	2	7,517	0.03%
2024/03/19	6	95.83	10	96.53	96.90	-4	7,570	-0.05%
2024/03/18	17	96.62	13	96.55	96.20	4	7,683	0.05%
2024/03/15	9	95.74	13	96.27	95.60	-4	7,859	-0.05%
2024/03/14	14	95.11	7	95.94	94.90	7	7,976	0.09%
2024/03/13	20	97.33	9	98.38	95.70	11	8,232	0.13%
2024/03/12	1.3	97.10	1	97.80	97.80	0.3	8,413	0.00%
2024/03/11	11	96.91	27	96.19	97.20	-16	8,539	-0.19%
2024/03/08	32	95.14	6	94.57	94.20	26	8,601	0.30%
2024/03/07	11	97.39	8	98.20	96.20	3	8,690	0.03%
2024/03/06	2	97.10	2	97.70	97.10	0	8,643	0.00%
2024/03/05	12	97.86	8	98.19	97.40	4	8,800	0.05%
2024/03/04	12	99.68	12	101.08	99.50	0	8,784	0.00%
2024/03/01	2	99.25	4	99.98	99.20	-2	8,773	-0.02%
2024/02/29	15	99.32	21	99.47	100.00	-6	8,862	-0.07%
2024/02/27	15	99.25	16	100.59	98.50	-1	8,902	-0.01%
2024/02/26	13	98.55	7	98.41	98.00	6	8,918	0.07%
2024/02/23	24.1	101.15	9	102.61	100.00	15.1	8,893	0.17%
2024/02/22	10	100.24	3.3	101.21	101.00	6.7	8,812	0.08%
2024/02/21	8	100.50	13	100.77	100.00	-5	8,855	-0.06%
2024/02/20	4	99.03	3	99.87	99.80	1	8,902	0.01%
2024/02/19	17	98.91	25	99.41	99.90	-8	8,840	-0.09%
2024/02/16	7	96.43	7	97.00	97.30	0	8,830	0.00%
2024/02/15	9	96.79	26	96.88	97.40	-17	8,904	-0.19%
2024/02/05	13	95.24	1	95.10	95.10	12	9,083	0.13%
2024/02/02	7	95.50	11	96.05	96.00	-4	9,175	-0.04%
2024/02/01	6	95.53	13	95.90	96.00	-7	9,408	-0.07%
2024/01/31	8	95.11	8	95.89	95.90	0	9,593	0.00%
2024/01/30	3	95.83	1	96.60	95.70	2	9,829	0.02%
2024/01/29	4	95.68	11	95.93	96.80	-7	10,000	-0.07%
2024/01/26	13	95.42	9	95.47	94.50	4	10,159	0.04%
2024/01/25	5	96.30	0	0.00	95.60	5	10,400	0.05%
2024/01/24	18	98.05	17	99.44	96.60	1	10,545	0.01%
2024/01/23	1	96.00	8	96.11	96.20	-7	10,454	-0.07%
2024/01/22	6	94.58	10	95.06	95.30	-4	10,605	-0.04%
2024/01/19	32	93.70	58	93.95	94.00	-26	10,764	-0.24%
2024/01/18	39	92.78	29	92.82	93.00	10	10,885	0.09%
2024/01/17	14	95.31	3	93.53	93.70	11	11,043	0.10%
2024/01/16	18	97.03	6	97.35	96.80	12	11,389	0.11%
2024/01/15	33	98.15	70	97.10	98.00	-37	11,588	-0.32%
2024/01/12	18	94.92	6	95.62	94.40	12	11,747	0.10%
2024/01/11	12	95.88	5	96.50	95.60	7	12,242	0.06%
2024/01/10	24	95.08	24	95.50	96.20	0	12,853	0.00%
2024/01/09	46.5	96.52	16	97.49	95.30	30.5	13,309	0.23%
2024/01/08	22.3	96.74	39	97.61	98.20	-16.7	13,343	-0.13%
2024/01/05	21	96.72	28	96.99	97.00	-7	13,567	-0.05%
2024/01/04	13	97.85	7	99.29	96.70	6	13,662	0.04%
2024/01/03	50	98.62	11	99.10	98.30	39	13,720	0.28%
2024/01/02	11	101.18	1	102.95	100.50	10	13,730	0.07%
2023/12/29	37.2	106.15	34	106.10	103.00	3.2	13,802	0.02%
2023/12/28	7	104.14	15	104.67	105.50	-8	13,716	-0.06%
2023/12/27	11	103.18	28	103.77	104.50	-17	14,145	-0.12%
2023/12/26	13	101.50	13.1	101.50	101.50	-0.1	14,086	0.00%
2023/12/25	4	100.63	1	102.00	100.00	3	14,196	0.02%
2023/12/22	47	103.41	36	101.79	101.00	11	14,205	0.08%
2023/12/21	10	99.25	17	100.26	100.50	-7	14,047	-0.05%
2023/12/20	10	99.64	4	100.50	99.40	6	14,006	0.04%
2023/12/19	8	100.69	5	100.00	100.00	3	14,001	0.02%
2023/12/18	10	102.05	7.3	103.00	102.50	2.7	14,002	0.02%
2023/12/15	24	104.21	15	105.37	102.00	9	14,102	0.06%
2023/12/14	6	103.58	6	104.58	103.00	0	13,983	0.00%
2023/12/13	11	103.50	11	102.95	102.50	0	13,988	0.00%
2023/12/12	21	105.67	16	105.72	104.00	5	14,226	0.04%
2023/12/11	10	104.60	38	104.97	104.50	-28	14,214	-0.20%
2023/12/08	22	103.61	32	103.83	104.00	-10	14,283	-0.07%
2023/12/07	33	102.41	29.1	102.32	100.50	3.9	14,549	0.03%
2023/12/06	11	100.08	27	100.28	102.50	-16	14,518	-0.11%
2023/12/05	20	98.49	6.2	98.05	98.30	13.9	14,444	0.10%
2023/12/04	47	101.73	53	101.69	101.00	-6	14,573	-0.04%
2023/12/01	30	99.18	32	99.48	99.60	-2	14,420	-0.01%
2023/11/30	64.1	101.14	46	101.14	100.00	18.1	14,419	0.13%
2023/11/29	13	98.11	22	98.56	98.90	-9	14,336	-0.06%
2023/11/28	8.1	95.33	6	96.02	96.70	2.1	14,478	0.01%
2023/11/27	15	95.15	5	95.34	94.10	10	14,801	0.07%
2023/11/24	20	97.32	7	99.24	96.30	13	14,833	0.09%
2023/11/22	13	98.26	1	98.50	98.20	12	14,586	0.08%
2023/11/21	15	99.43	13	99.88	98.90	2	14,530	0.01%
2023/11/20	36	99.33	42.1	99.66	99.10	-6.1	14,495	-0.04%
2023/11/17	33.1	98.53	1	97.60	97.70	32.1	14,378	0.22%
2023/11/16	18	100.44	58	100.67	99.80	-40	14,182	-0.28%
2023/11/15	22.7	104.78	15	105.77	102.00	7.7	14,044	0.06%
2023/11/14	15	103.60	7	105.14	105.00	8	13,852	0.06%
2023/11/13	60	104.49	30	104.83	105.00	30	13,780	0.22%
2023/11/10	11	102.64	24	103.27	101.50	-13	13,533	-0.10%
2023/11/09	53	100.98	40	101.24	101.00	13	13,446	0.10%
2023/11/08	28	103.27	27	103.81	103.00	1	13,263	0.01%
2023/11/07	4	102.75	29.2	103.08	105.00	-25.2	13,107	-0.19%
2023/11/06	29	101.07	40	101.91	101.50	-11	12,926	-0.09%
2023/11/03	69	99.74	91	100.15	100.50	-22	12,866	-0.17%
2023/11/02	54	99.61	71	99.62	99.30	-17	12,685	-0.13%
2023/11/01	36	96.96	15	97.22	96.20	21	12,404	0.17%
2023/10/31	29	98.91	31	99.51	97.40	-2	12,230	-0.02%
2023/10/30	9	98.11	27	97.89	98.50	-18	12,040	-0.15%
2023/10/27	28	96.44	13	94.92	94.10	15	11,889	0.13%
2023/10/26	48	98.41	42	98.81	97.50	6	11,731	0.05%
2023/10/25	30	99.66	20	99.97	99.10	10	11,706	0.09%
2023/10/24	67.2	103.59	25	102.64	101.50	42.2	11,574	0.36%
2023/10/23	15	104.63	27	105.91	106.00	-12	11,171	-0.11%
2023/10/20	32	103.13	30.1	103.85	105.00	1.9	10,962	0.02%
2023/10/19	51	104.09	57.2	104.38	104.00	-6.2	10,690	-0.06%
2023/10/18	76	101.49	88	101.41	101.50	-12	10,203	-0.12%
2023/10/17	36	100.39	53.2	99.44	100.00	-17.2	9,629	-0.18%
2023/10/16	45	96.45	23	96.76	96.10	22	9,184	0.24%
2023/10/13	26	96.42	58.6	96.38	96.70	-32.6	9,084	-0.36%
2023/10/12	90	93.18	92	93.51	93.60	-2	8,735	-0.02%
2023/10/11	70	93.37	89	93.15	92.20	-19	8,644	-0.22%
2023/10/06	172.1	93.74	207.3	93.22	93.00	-35.2	8,530	-0.41%	大買/大賣/
2023/10/05	106	91.57	85	92.31	91.00	21	8,348	0.25%	大買/
2023/10/04	77	93.13	37	93.53	92.50	40	8,233	0.49%
2023/10/03	48	93.72	64.3	92.07	92.90	-16.3	7,895	-0.21%
2023/10/02	16	87.15	45.3	87.17	88.40	-29.3	7,471	-0.39%
2023/09/28	49	85.20	17.7	84.79	84.50	31.3	7,488	0.42%
2023/09/27	19	86.33	51	86.39	87.20	-32	7,596	-0.42%
2023/09/26	28	87.68	7	88.09	86.20	21	7,780	0.27%
2023/09/25	11	89.05	19	89.21	88.70	-8	7,815	-0.10%
2023/09/22	7	86.64	12	87.69	89.30	-5	7,994	-0.06%
2023/09/21	11	86.63	14	87.12	87.60	-3	8,294	-0.04%
2023/09/20	39	90.17	23	90.85	87.20	16	8,502	0.19%
2023/09/19	37.3	91.59	35.5	92.10	90.30	1.8	8,469	0.02%
2023/09/18	32	92.10	8	92.50	91.40	24	8,485	0.28%
2023/09/15	105.5	92.84	118	93.10	93.40	-12.5	8,464	-0.15%	大買/大賣/
2023/09/14	68	91.23	76	91.67	90.80	-8	8,253	-0.10%
2023/09/13	44	89.26	61	89.79	90.70	-17	8,356	-0.20%
2023/09/12	86	90.35	89	90.68	90.40	-3	8,732	-0.03%
2023/09/11	81	89.16	99	89.16	88.60	-18	8,394	-0.21%
2023/09/08	41	87.49	17	87.72	86.90	24	8,411	0.29%
2023/09/07	53	89.15	73	89.06	88.80	-20	8,471	-0.24%
2023/09/06	35	87.20	39	87.98	86.80	-4	8,412	-0.05%
2023/09/05	4	86.63	12	87.03	87.40	-8	8,433	-0.09%
2023/09/04	49	87.32	22	87.86	86.00	27	8,399	0.32%
2023/09/01	57	87.82	72	88.17	87.90	-15	8,392	-0.18%
2023/08/31	82	87.61	89.1	87.19	86.80	-7.1	8,249	-0.09%
2023/08/30	6	82.25	70	81.37	83.80	-64	7,899	-0.81%
2023/08/29	0	0.00	3	77.20	77.60	-3	7,849	-0.04%
2023/08/28	27	78.05	10	78.80	75.90	17	8,208	0.21%
2023/08/25	31	78.90	41	79.37	79.20	-10	8,894	-0.11%
2023/08/24	11	80.23	18	81.23	79.50	-7	8,995	-0.08%
2023/08/23	2	77.75	3	78.53	78.50	-1	9,032	-0.01%
2023/08/22	0	0.00	3	77.73	77.60	-3	9,032	-0.03%
2023/08/21	1	76.50	2	77.00	76.70	-1	9,034	-0.01%
2023/08/18	5	76.50	1	76.20	76.00	4	9,059	0.04%
2023/08/17	4	73.53	16	76.57	78.00	-12	9,043	-0.13%
2023/08/16	6	75.35	1	75.70	74.80	5	8,996	0.06%
2023/08/15	1	76.50	8	76.43	77.00	-7	9,025	-0.08%
2023/08/14	9	73.32	5	73.84	74.30	4	9,116	0.04%
2023/08/11	3	76.00	1	77.19	76.00	2	9,085	0.02%
2023/08/10	26	77.96	1.1	77.00	76.70	24.9	9,049	0.28%
2023/08/09	71.1	81.34	84	81.75	79.50	-12.9	8,965	-0.14%
2023/08/08	36	79.25	10	79.80	78.70	26	8,826	0.29%
2023/08/07	10	80.40	37	80.25	80.50	-27	8,819	-0.31%
2023/08/04	71	79.22	60	79.55	79.60	11	8,801	0.12%
2023/08/02	54	81.92	24	82.42	80.00	30	8,776	0.34%
2023/08/01	49	83.20	70	83.46	82.60	-21	8,739	-0.24%
2023/07/31	89	82.85	27	84.21	81.90	62	8,707	0.71%
2023/07/28	96	82.61	150	82.97	83.70	-54	8,634	-0.63%	大賣/
2023/07/27	57	81.25	88	80.99	81.30	-31	8,513	-0.36%
2023/07/26	8	76.71	3	77.17	76.80	5	8,403	0.06%
2023/07/25	5	78.00	9	79.02	78.10	-4	8,410	-0.05%
2023/07/24	11	78.37	4	78.65	78.60	7	8,446	0.08%
2023/07/21	47	79.26	41	79.56	79.80	6	8,399	0.07%
2023/07/20	11	81.55	5	81.60	81.00	6	8,360	0.07%
2023/07/19	23	82.87	35	83.08	82.50	-12	8,289	-0.14%
2023/07/18	28	82.34	3	84.17	81.90	25	8,264	0.30%
2023/07/17	10	84.84	3	85.10	84.80	7	8,211	0.09%
2023/07/14	22.1	84.40	62	85.01	85.70	-39.9	8,239	-0.48%
2023/07/13	61	83.94	76.1	83.31	83.30	-15.1	8,238	-0.18%
2023/07/12	50	81.76	27.1	82.14	81.60	23	8,206	0.28%
2023/07/11	27.2	82.45	38	82.59	82.20	-10.9	8,166	-0.13%
2023/07/10	8	82.11	8	82.68	81.80	0	8,154	0.00%
2023/07/07	55	84.43	44	84.55	83.30	11	8,179	0.13%
2023/07/06	40	89.63	24	90.18	87.40	16	8,163	0.20%
2023/07/05	68	93.26	57	93.99	90.40	11	8,074	0.14%
2023/07/04	13	91.44	39	91.83	92.90	-26	7,943	-0.33%
2023/07/03	4	88.53	6	89.48	89.70	-2	7,786	-0.03%
2023/06/30	27	89.80	3	89.17	89.00	24	7,981	0.30%
2023/06/29	17	91.47	29	91.88	92.30	-12	7,891	-0.15%
2023/06/28	30	90.59	39	90.74	88.20	-9	7,529	-0.12%
2023/06/27	14	85.23	42	86.38	86.40	-28	7,284	-0.38%
2023/06/26	39	87.77	3	88.43	86.90	36	7,213	0.50%
2023/06/21	7	90.50	4	90.65	90.60	3	7,206	0.04%
2023/06/20	14	91.31	4	91.33	90.40	10	7,312	0.14%
2023/06/19	35	92.44	25	92.38	92.50	10	7,249	0.14%
2023/06/16	78	91.92	74	91.57	92.10	4	6,985	0.06%
2023/06/15	31	88.65	28	89.16	87.80	3	6,376	0.05%
2023/06/14	6	88.98	26	88.56	89.40	-20	6,180	-0.32%
2023/06/13	17	87.26	23	87.39	86.00	-6	5,947	-0.10%
2023/06/12	31	86.01	38	86.09	85.50	-7	5,805	-0.12%
2023/06/09	7	83.33	4	84.35	84.00	3	5,614	0.05%
2023/06/08	19	84.02	15	84.07	84.30	4	5,533	0.07%
2023/06/07	3	84.50	7	83.59	84.00	-4	5,479	-0.07%
2023/06/06	9	82.41	2.2	81.75	81.80	6.9	5,393	0.13%
2023/06/05	4	84.55	1.2	85.27	84.20	2.9	5,280	0.05%
2023/06/02	3	85.57	3	85.67	85.60	0	5,212	0.00%
2023/06/01	27	86.19	14.2	86.90	85.60	12.8	5,141	0.25%
2023/05/31	11	87.49	31	87.05	89.30	-20	4,817	-0.42%
2023/05/30	4	81.15	21	81.08	81.20	-17	4,092	-0.42%
2023/05/29	13	78.75	22	79.03	79.90	-9	3,973	-0.23%
2023/05/26	1	76.50	7	76.91	77.00	-6	3,866	-0.16%
2023/05/25	12	76.63	12	76.75	76.70	0	3,864	0.00%
2023/05/24	2	76.75	1	77.80	76.70	1	3,852	0.03%
2023/05/23	4	75.80	4	76.65	76.80	0	3,852	0.00%
2023/05/22	9	77.46	9	77.76	76.60	0	3,848	0.00%
2023/05/19	24.5	77.56	15	78.37	76.50	9.5	3,848	0.25%
2023/05/18	21	77.12	22	76.99	77.40	-1	3,838	-0.03%
2023/05/17	1	74.50	7	74.09	74.70	-6	3,767	-0.16%
2023/05/16	4	72.93	5	73.98	72.40	-1	3,801	-0.03%
2023/05/15	3	71.67	2	72.20	72.20	1	3,795	0.03%
2023/05/12	2	73.00	7	71.86	72.80	-5	3,803	-0.13%
2023/05/11	8	71.45	0	0.00	70.60	8	3,793	0.21%
2023/05/09	3	73.00	3	73.87	73.50	0	3,787	0.00%
2023/05/08	2	73.25	2	74.30	73.50	0	3,799	0.00%
2023/05/05	5	73.32	1	73.30	73.70	4	3,804	0.11%
2023/05/04	1	74.50	1	75.30	74.70	0	3,827	0.00%
2023/05/03	2	74.50	12	75.04	75.20	-10	3,838	-0.26%
2023/05/02	1	74.50	3	75.57	75.80	-2	3,839	-0.05%
2023/04/28	19	75.32	6	76.07	75.00	13	3,886	0.33%
2023/04/27	2	74.25	10	73.65	75.00	-8	3,819	-0.21%
2023/04/26	3	70.63	3	71.37	71.20	0	3,755	0.00%
2023/04/25	6	72.25	1	74.20	71.00	5	3,748	0.13%
2023/04/24	1	73.30	2	73.80	73.60	-1	3,730	-0.03%
2023/04/21	3	72.83	4	73.50	72.70	-1	3,741	-0.03%
2023/04/20	10	73.56	1	74.20	73.10	9	3,726	0.24%
2023/04/19	8	74.65	1	76.90	74.30	7	3,705	0.19%
2023/04/18	11	76.74	13	76.77	76.20	-2	3,633	-0.06%
2023/04/17	4	78.05	12	77.90	78.30	-8	3,583	-0.22%
2023/04/14	4	79.18	6	79.38	79.10	-2	3,536	-0.06%
2023/04/13	10	80.32	0	0.00	79.60	10	3,497	0.29%
2023/04/12	14	82.46	15.7	82.67	82.40	-1.7	3,424	-0.05%
2023/04/11	44	81.72	49	82.10	81.30	-5	3,310	-0.15%
2023/04/10	7	78.43	2	78.20	78.10	5	3,139	0.16%
2023/04/07	23	80.95	27	81.20	80.00	-4	3,077	-0.13%
2023/04/06	20	78.83	16	79.14	79.60	4	2,938	0.14%
2023/03/31	23	80.26	37	79.79	79.50	-14	2,864	-0.49%
2023/03/30	12	76.80	14	77.28	76.00	-2	2,577	-0.08%
2023/03/29	2	73.25	1	73.70	74.00	1	2,441	0.04%
2023/03/28	7	74.63	2	75.30	73.70	5	2,425	0.21%
2023/03/27	15	77.41	16	78.24	75.80	-1	2,377	-0.04%
2023/03/24	29	77.92	27	78.29	78.50	2	2,305	0.09%
2023/03/23	17.4	77.38	24	76.30	76.80	-6.6	2,166	-0.31%
2023/03/22	3	70.97	10.4	72.49	73.30	-7.4	1,978	-0.37%
2023/03/21	3	70.13	4	69.98	70.60	-1	1,869	-0.05%
2023/03/20	0	0.00	1	68.60	68.60	-1	1,833	-0.05%
2023/03/17	1	67.50	4	68.28	68.40	-3	1,828	-0.16%
2023/03/16	2	66.75	0	0.00	66.70	2	1,806	0.11%
2023/03/15	1	67.50	2	68.25	67.30	-1	1,816	-0.06%
2023/03/14	4	68.25	1	68.00	67.50	3	1,829	0.16%
2023/03/13	4	68.50	3	69.37	69.90	1	1,818	0.05%
2023/03/10	5	70.14	1	70.20	70.20	4	1,805	0.22%
2023/03/09	0	0.00	5	71.92	71.20	-5	1,793	-0.28%
2023/03/08	2	69.75	4	70.90	71.00	-2	1,771	-0.11%
2023/03/07	2.4	70.26	1	71.20	70.40	1.4	1,759	0.08%
2023/03/06	11	70.50	4	70.65	70.60	7	1,752	0.40%
2023/03/03	7	68.90	4	68.80	69.30	3	1,686	0.18%
2023/03/02	0	0.00	4	67.95	67.90	-4	1,644	-0.24%
2023/03/01	4	65.60	5	66.26	66.50	-1	1,621	-0.06%
2023/02/24	3	66.77	0	0.00	66.30	3	1,620	0.19%
2023/02/23	2	67.75	3	69.10	67.40	-1	1,635	-0.06%
2023/02/22	2	67.50	0	0.00	67.10	2	1,680	0.12%
2023/02/21	4	68.65	0	0.00	68.20	4	1,780	0.22%
2023/02/20	2	68.75	6	69.50	69.70	-4	1,895	-0.21%
2023/02/17	4	68.40	5	69.06	69.20	-1	1,918	-0.05%
2023/02/16	2	67.05	4	68.55	69.60	-2	1,926	-0.10%
2023/02/15	4	67.75	3	68.47	67.80	1	1,904	0.05%
2023/02/14	8	67.21	16	67.28	68.20	-8	1,842	-0.43%
2023/02/13	2	64.75	0	0.00	64.60	2	1,772	0.11%
2023/02/10	2	65.50	1	66.20	65.60	1	1,770	0.06%
2023/02/09	1	66.00	0	0.00	66.00	1	1,766	0.06%
2023/02/08	0	66.70	1	66.90	66.30	-1	1,759	-0.06%
2023/02/07	0	0.00	3	65.97	66.10	-3	1,750	-0.17%
2023/02/06	5	65.48	3	66.43	65.10	2	1,742	0.11%
2023/02/03	5	66.02	2	66.60	65.90	3	1,714	0.17%
2023/02/02	2	66.05	6	66.07	66.70	-4	1,712	-0.23%
2023/02/01	5	65.20	2	66.55	65.00	3	1,717	0.17%
2023/01/31	0	0.00	1	65.80	65.50	-1	1,693	-0.06%
2023/01/30	3	64.47	8	64.73	65.40	-5	1,680	-0.30%
2023/01/17	0	0.00	1	62.60	62.20	-1	1,610	-0.06%
2023/01/16	3	61.17	4	62.20	62.60	-1	1,617	-0.06%
2023/01/13	1	61.30	1	61.90	61.90	0	1,616	0.00%
2023/01/12	4	62.33	1	64.00	61.60	3	1,641	0.18%
2023/01/11	0	0.00	1	63.50	63.40	-1	1,659	-0.06%
2023/01/10	2	61.25	5	62.58	62.70	-3	1,693	-0.18%
2023/01/09	0	0.00	1	62.50	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	5	61.50	61.60	-5	1,698	-0.29%
2023/01/05	2	60.25	7	60.51	60.30	-5	1,698	-0.29%
2023/01/04	0	0.00	2	58.45	58.70	-2	1,698	-0.12%
2023/01/03	0	0.00	1	57.70	57.80	-1	1,719	-0.06%
2022/12/30	0	0.00	2	57.25	57.00	-2	1,766	-0.11%
2022/12/29	2	55.75	2	56.45	57.00	0	1,770	0.00%
2022/12/28	3	56.73	1	57.80	56.20	2	1,781	0.11%
2022/12/27	1	57.00	2	57.20	57.20	-1	1,781	-0.06%
2022/12/23	4	56.63	3	57.17	57.60	1	1,800	0.06%
2022/12/22	2	58.40	1	58.70	57.70	1	1,800	0.06%
2022/12/21	2	58.00	1	58.70	57.80	1	1,802	0.06%
2022/12/20	3	58.83	1	59.70	58.20	2	1,800	0.11%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/16	4	59.13	2	59.95	59.80	2	1,814	0.11%
2022/12/15	4	60.15	2	60.65	60.60	2	1,814	0.11%
2022/12/14	1	60.50	2	61.05	60.30	-1	1,816	-0.06%
2022/12/13	1	60.00	0	0.00	60.10	1	1,808	0.06%
2022/12/12	2	58.25	6	59.88	60.40	-4	1,812	-0.22%
2022/12/08	1	58.50	1	59.20	59.00	0	1,855	0.00%
2022/12/07	7	59.74	2	59.90	59.00	5	1,858	0.27%
2022/12/06	5	62.00	0	0.00	61.00	5	1,833	0.27%
2022/12/05	5	63.42	3	63.70	63.70	2	1,806	0.11%
2022/12/02	0	0.00	1	62.80	62.90	-1	1,793	-0.06%
2022/12/01	2	62.25	2	63.15	62.00	0	1,789	0.00%
2022/11/30	0	0.00	4	61.85	61.70	-4	1,787	-0.22%
2022/11/29	3	61.00	1	61.00	61.40	2	1,787	0.11%
2022/11/28	3	61.80	0	0.00	61.80	3	1,775	0.17%
2022/11/25	3	63.00	1	64.30	62.50	2	1,766	0.11%
2022/11/24	0	0.00	3	63.37	63.80	-3	1,757	-0.17%
2022/11/22	3	62.50	15	62.52	62.40	-12	1,746	-0.69%
2022/11/21	19	63.79	3	64.07	63.20	16	1,742	0.92%
2022/11/18	13	64.10	14	64.58	64.30	-1	1,716	-0.06%
2022/11/17	18	64.88	20.1	64.88	64.40	-2.1	1,650	-0.13%
2022/11/16	28.1	63.01	31	63.15	63.30	-2.9	1,535	-0.19%
2022/11/15	1	60.00	3	60.50	60.40	-2	1,402	-0.14%
2022/11/14	3	58.47	79	57.60	59.70	-76	1,376	-5.52%
2022/11/11	2	57.30	5	57.76	58.10	-3	1,348	-0.22%
2022/11/10	2	55.80	1	56.80	56.10	1	1,321	0.08%
2022/11/09	1	56.50	2	57.00	56.40	-1	1,334	-0.07%
2022/11/08	2	56.25	2	56.80	55.90	0	1,341	0.00%
2022/11/07	6	55.85	8	56.30	56.60	-2	1,359	-0.15%
2022/11/04	1	54.50	1	55.20	55.30	0	1,362	0.00%
2022/11/03	2	54.00	2	55.05	55.20	0	1,363	0.00%
2022/11/02	0	0.00	3	54.77	54.80	-3	1,365	-0.22%
2022/11/01	1	54.10	0	0.00	54.10	1	1,363	0.07%
2022/10/31	0	0.00	3	53.97	53.90	-3	1,375	-0.22%
2022/10/28	9	54.08	1	52.80	52.80	8	1,370	0.58%
2022/10/27	0	56.40	102	56.40	56.50	-102	1,321	-7.72%	大賣/鉅額交易
2022/10/26	4	56.35	2	55.50	55.50	2	1,326	0.15%
2022/10/25	3	57.00	1	57.30	56.70	2	1,322	0.15%
2022/10/24	4	58.45	5	58.64	58.00	-1	1,323	-0.08%
2022/10/21	3	57.80	1	58.70	57.50	2	1,320	0.15%
2022/10/20	6	58.57	4	59.48	58.10	2	1,309	0.15%
2022/10/19	3	58.83	2	59.55	58.70	1	1,290	0.08%
2022/10/18	1	59.50	7	59.84	59.60	-6	1,267	-0.47%
2022/10/17	5	55.30	7	56.76	58.10	-2	1,237	-0.16%
2022/10/14	1	56.50	5	56.38	56.50	-4	1,257	-0.32%
2022/10/13	9	55.32	10	55.59	54.50	-1	1,303	-0.08%
2022/10/12	3	55.30	6	56.28	56.80	-3	1,290	-0.23%
2022/10/11	14	55.46	7	54.97	55.50	7	1,268	0.55%
2022/10/07	1	56.40	5.1	55.32	56.50	-4.1	1,265	-0.32%
2022/10/06	0	0.00	4	53.90	53.50	-4	1,231	-0.32%
2022/10/05	3	54.00	4	55.50	53.30	-1	1,241	-0.08%
2022/10/04	0	0.00	3	53.13	53.40	-3	1,238	-0.24%
2022/10/03	1	51.00	1	51.80	51.90	0	1,239	0.00%
2022/09/30	7	49.89	6	51.62	51.90	1	1,261	0.08%
2022/09/29	2	51.90	3	51.63	51.50	-1	1,264	-0.08%
2022/09/28	5	52.00	0	0.00	50.70	5	1,274	0.39%
2022/09/27	5	52.90	2	53.55	53.80	3	1,271	0.24%
2022/09/26	5	55.92	0	0.00	54.00	5	1,272	0.39%
2022/09/22	4	57.63	1	57.70	57.80	3	1,306	0.23%
2022/09/21	3	59.50	0	0.00	58.80	3	1,301	0.23%
2022/09/20	1	60.50	2	61.35	60.20	-1	1,303	-0.08%
2022/09/19	3	60.50	0	60.10	60.50	3	1,326	0.23%
2022/09/16	2	61.50	3	61.80	61.50	-1	1,332	-0.08%
2022/09/15	1	62.00	4	62.08	61.60	-3	1,346	-0.22%
2022/09/14	2	59.50	2	60.60	60.80	0	1,361	0.00%
2022/09/13	1	60.50	2	60.55	60.50	-1	1,380	-0.07%
2022/09/12	0	0.00	4	59.65	60.00	-4	1,423	-0.28%
2022/09/08	0	0.00	2	58.30	59.10	-2	1,449	-0.14%
2022/09/07	2	56.75	16	57.07	57.30	-14	1,466	-0.95%
2022/09/06	4	58.25	0	0.00	58.00	4	1,536	0.26%
2022/09/05	2	59.75	1	60.90	59.60	1	1,530	0.07%
2022/09/02	0	60.50	0	0.00	60.20	0	1,533	0.00%
2022/09/01	2	60.25	0	0.00	60.00	2	1,535	0.13%
2022/08/31	0	0.00	3	60.77	61.10	-3	1,543	-0.19%
2022/08/29	3	59.87	0	0.00	59.50	3	1,567	0.19%
2022/08/26	1	61.00	1	61.80	60.90	0	1,567	0.00%
2022/08/25	1	61.00	1	61.20	61.10	0	1,568	0.00%
2022/08/23	1	60.50	0	0.00	60.30	1	1,651	0.06%
2022/08/22	1	61.00	1	61.70	60.80	0	1,673	0.00%
2022/08/19	16	61.01	3	60.87	61.40	13	1,667	0.78%
2022/08/18	1	59.00	1	59.70	60.00	0	1,661	0.00%
2022/08/17	1.1	59.51	0	0.00	59.30	1.1	1,656	0.06%
2022/08/16	0	0.00	1	60.30	60.10	-1	1,654	-0.06%
2022/08/15	0	0.00	1.5	60.00	60.00	-1.5	1,648	-0.09%
2022/08/12	2	57.50	4	59.00	59.20	-2	1,639	-0.12%
2022/08/11	0	0.00	3	58.03	58.50	-3	1,629	-0.18%
2022/08/10	2	57.00	0	0.00	57.20	2	1,634	0.12%
2022/08/08	3	57.47	1	57.70	58.00	2	1,654	0.12%
2022/08/05	0	0.00	2	58.10	58.40	-2	1,660	-0.12%
2022/08/04	3	56.60	3	57.23	57.40	0	1,660	0.00%
2022/08/02	2	57.25	0	0.00	56.90	2	1,664	0.12%
2022/08/01	2	57.75	1	58.30	57.90	1	1,672	0.06%
2022/07/29	0	58.64	1	58.90	58.40	-1	1,674	-0.06%
2022/07/28	1	58.00	2	58.30	57.70	-1	1,678	-0.06%
2022/07/27	1	57.50	1	58.20	58.30	0	1,679	0.00%
2022/07/26	1	58.00	3	57.93	58.00	-2	1,680	-0.12%
2022/07/25	3	58.83	2	59.00	58.90	1	1,681	0.06%
2022/07/22	2	59.85	3	59.97	59.70	-1	1,681	-0.06%
2022/07/21	0	0.00	1	58.80	59.10	-1	1,696	-0.06%
2022/07/20	2	63.00	3	63.30	62.80	-1	1,656	-0.06%
2022/07/19	0	0.00	2	62.20	62.20	-2	1,621	-0.12%
2022/07/18	0	0.00	2	62.20	62.00	-2	1,627	-0.12%
2022/07/15	2	61.10	3	61.50	61.40	-1	1,641	-0.06%
2022/07/14	1	59.50	1	60.40	60.30	0	1,649	0.00%
2022/07/13	0	0.00	4	59.83	59.90	-4	1,659	-0.24%
2022/07/12	2	58.75	2	58.60	58.30	0	1,678	0.00%
2022/07/11	2	59.25	1	60.30	59.60	1	1,691	0.06%
2022/07/08	1	59.60	4	59.68	59.90	-3	1,757	-0.17%
2022/07/07	1	57.00	3	58.00	58.40	-2	1,770	-0.11%
2022/07/06	1	56.80	1	57.80	56.80	0	1,801	0.00%
2022/07/05	3	56.50	4	57.43	57.60	-1	1,877	-0.05%
2022/07/04	4	56.88	4	57.75	56.70	0	1,876	0.00%
2022/07/01	8	58.38	3	59.90	56.80	5	1,900	0.26%
2022/06/30	4	60.75	1	60.10	60.10	3	1,886	0.16%
2022/06/29	1	62.00	0	0.00	62.00	1	1,894	0.05%
2022/06/28	2	62.25	1	62.90	62.90	1	1,893	0.05%
2022/06/27	0	0.00	5	62.44	63.30	-5	1,906	-0.26%
2022/06/24	3	60.63	2	61.05	60.60	1	1,908	0.05%
2022/06/23	3	60.00	3	60.80	60.00	0	1,937	0.00%
2022/06/22	11	61.69	2	62.45	60.50	9	1,992	0.45%
2022/06/21	4.5	64.18	4	64.53	64.00	0.5	2,001	0.02%
2022/06/20	9	65.67	1	65.90	63.60	8	2,022	0.40%
2022/06/17	5	68.58	0	0.00	68.40	5	1,993	0.25%
2022/06/16	3	70.83	2	71.15	69.70	1	1,997	0.05%
2022/06/15	5	70.94	6	71.72	71.60	-1	2,020	-0.05%
2022/06/14	6	70.42	1	70.80	70.80	5	2,031	0.25%
2022/06/13	3	70.83	0	0.00	70.80	3	2,158	0.14%
2022/06/10	3	71.90	0	0.00	72.10	3	2,236	0.13%
2022/06/09	2	73.15	1	73.90	72.60	1	2,283	0.04%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/06/07	1	73.50	1	73.50	73.50	0	2,342	0.00%
2022/06/06	3	74.20	1	74.30	74.30	2	2,400	0.08%
2022/06/02	2	75.25	0	0.00	75.00	2	2,519	0.08%
2022/06/01	3	76.03	1	76.30	75.90	2	2,666	0.07%
2022/05/31	4	74.78	9	75.24	75.90	-5	2,807	-0.18%
2022/05/30	0	0.00	2	73.10	73.70	-2	3,111	-0.06%
2022/05/26	1	72.00	7	72.03	71.60	-6	3,333	-0.18%
2022/05/25	4	71.60	3.2	71.73	71.50	0.8	3,520	0.02%
2022/05/24	3.2	71.63	0	0.00	71.50	3.2	3,930	0.08%
2022/05/23	1	72.00	0	0.00	72.00	1	4,222	0.02%
2022/05/20	1	72.50	1	73.40	72.30	0	4,774	0.00%
2022/05/19	2	71.80	3	72.53	73.00	-1	5,480	-0.02%
2022/05/18	1	73.00	4	73.80	73.20	-3	6,231	-0.05%
2022/05/17	0	0.00	4	71.65	72.10	-4	6,665	-0.06%
2022/05/16	2	70.75	5.5	71.08	70.60	-3.5	6,804	-0.05%
2022/05/13	0	0.00	3	70.20	70.40	-3	6,822	-0.04%
2022/05/12	2	69.75	0	0.00	69.10	2	6,859	0.03%
2022/05/11	2	70.70	1	71.40	70.70	1	6,929	0.01%
2022/05/10	2	68.50	3	70.30	71.10	-1	7,112	-0.01%
2022/05/09	5	70.72	0	0.00	69.90	5	7,122	0.07%
2022/05/06	3	71.57	1	72.20	72.50	2	7,127	0.03%
2022/05/05	0	0.00	3	73.03	73.00	-3	7,140	-0.04%
2022/05/04	1	71.50	1	72.40	71.90	0	7,148	0.00%
2022/05/03	0	0.00	2	71.55	71.90	-2	7,163	-0.03%
2022/04/29	2	70.75	4	71.63	70.60	-2	7,191	-0.03%
2022/04/28	3	70.00	3	70.57	69.90	0	7,213	0.00%
2022/04/27	12	69.31	2	70.00	70.00	10	7,222	0.14%
2022/04/26	1	71.70	0	0.00	71.90	1	7,202	0.01%
2022/04/25	6	72.35	1	72.20	71.70	5	7,203	0.07%
2022/04/22	1	74.50	25	74.50	74.40	-24	7,188	-0.33%
2022/04/21	1	75.30	3.3	75.16	75.30	-2.3	7,216	-0.03%
2022/04/20	8	73.43	15	73.34	73.60	-7	7,218	-0.10%
2022/04/19	4	72.68	2	72.70	72.00	2	7,198	0.03%
2022/04/18	6	72.32	2.2	73.20	71.80	3.8	7,199	0.05%
2022/04/15	4	73.62	1.3	74.19	73.20	2.7	7,208	0.04%
2022/04/14	17	75.81	0	0.00	74.50	17	7,228	0.24%
2022/04/13	2	77.25	2	78.40	77.20	0	7,182	0.00%
2022/04/12	10	77.65	3	78.40	76.80	7	7,205	0.10%
2022/04/11	75	80.33	1	83.40	79.20	74	7,203	1.03%
2022/04/08	3.1	84.47	3	85.03	84.50	0.1	7,163	0.00%
2022/04/07	7	85.97	3	86.20	84.50	4	7,427	0.05%
2022/04/06	0	0.00	4	86.08	87.10	-4	7,467	-0.05%
2022/04/01	3	83.47	4	84.53	85.40	-1	7,476	-0.01%
2022/03/31	1	84.30	0	0.00	84.50	1	7,511	0.01%
2022/03/30	3	84.07	3	84.73	84.60	0	7,549	0.00%
2022/03/29	2	84.25	2	85.10	83.70	0	7,600	0.00%
2022/03/28	13	82.46	15	83.01	84.60	-2	7,748	-0.03%
2022/03/25	27	84.79	2	85.05	84.60	25	7,780	0.32%
2022/03/24	26	86.32	2	86.80	86.20	24	7,731	0.31%
2022/03/23	5	88.64	4	88.38	88.10	1	7,743	0.01%
2022/03/22	1	87.50	0	0.00	88.00	1	7,775	0.01%
2022/03/21	0	88.00	2	88.05	87.80	-2	7,790	-0.03%
2022/03/18	2	86.75	1	87.40	87.70	1	7,832	0.01%
2022/03/17	0	87.80	9	86.76	88.00	-9	7,914	-0.11%
2022/03/16	9	84.74	7	85.60	84.10	2	7,882	0.03%
2022/03/15	12	86.36	5	86.40	85.10	7	7,841	0.09%
2022/03/14	7.3	89.35	9	89.59	88.70	-1.7	7,888	-0.02%
2022/03/11	3	90.00	0	0.00	89.40	3	7,995	0.04%
2022/03/10	2	90.85	5	90.98	90.90	-3	8,219	-0.04%
2022/03/09	5	89.34	5	89.98	88.90	0	8,380	0.00%
2022/03/08	20	89.26	9	90.16	88.60	11	8,716	0.13%
2022/03/07	16	91.36	7.2	90.86	90.50	8.8	8,633	0.10%
2022/03/04	13	96.21	4	97.55	94.80	9	8,523	0.11%
2022/03/03	18	98.67	16.5	99.35	97.60	1.5	8,465	0.02%
2022/03/02	8	95.65	32	97.61	97.40	-24	8,222	-0.29%
2022/03/01	1	94.50	13	95.31	95.90	-12	8,276	-0.14%
2022/02/25	11	94.30	14	94.73	92.90	-3	8,347	-0.04%
2022/02/24	45	94.19	32.2	94.50	92.30	12.9	9,000	0.14%
2022/02/23	6	97.17	22	98.43	99.50	-16	9,172	-0.17%
2022/02/22	30	96.89	27	97.53	96.40	3	9,004	0.03%
2022/02/21	41.4	99.70	30	100.27	96.50	11.4	8,632	0.13%
2022/02/18	16	95.48	178	95.82	99.00	-162	8,050	-2.01%	大賣/鉅額交易
2022/02/17	141	94.00	18	92.84	91.30	123	7,466	1.65%	大買/鉅額交易
2022/02/16	7	90.57	10	90.89	91.10	-3	7,066	-0.04%
2022/02/15	7	89.59	2	90.40	88.60	5	6,951	0.07%
2022/02/14	5	88.64	4	89.45	89.60	1	6,975	0.01%
2022/02/11	4	89.68	1	90.40	90.40	3	7,188	0.04%
2022/02/10	1	87.50	15	89.73	91.10	-14	7,243	-0.19%
2022/02/09	1	86.60	4	87.48	87.50	-3	7,122	-0.04%
2022/02/08	1	86.50	3	86.90	86.30	-2	7,156	-0.03%
2022/02/07	15	85.00	10	85.65	86.20	5	7,231	0.07%
2022/01/26	4	83.13	4	83.43	83.60	0	7,368	0.00%
2022/01/25	1	82.00	3	82.57	83.10	-2	7,448	-0.03%
2022/01/24	6	80.72	6	81.30	82.30	0	7,472	0.00%
2022/01/21	9	83.23	1	82.50	82.50	8	7,481	0.11%
2022/01/20	2	84.75	2	85.15	84.60	0	7,515	0.00%
2022/01/19	4	85.50	1	86.20	85.50	3	7,561	0.04%
2022/01/18	1	86.00	2	86.65	86.30	-1	7,611	-0.01%
2022/01/17	0	0.00	1	85.90	85.80	-1	7,646	-0.01%
2022/01/14	8	85.73	0	0.00	85.20	8	7,699	0.10%
2022/01/13	3	88.03	4	88.23	87.50	-1	7,735	-0.01%
2022/01/12	1	87.00	1	88.00	86.70	0	7,753	0.00%
2022/01/11	3	87.00	3	87.63	87.20	0	7,782	0.00%
2022/01/10	2	87.25	2	88.15	87.30	0	7,779	0.00%
2022/01/07	8	87.61	5	87.34	87.30	3	7,777	0.04%
2022/01/06	11	88.73	4	89.05	88.60	7	7,784	0.09%
2022/01/05	5	88.92	0	0.00	88.80	5	7,829	0.06%
2022/01/04	4	90.40	7	89.80	90.00	-3	7,859	-0.04%
2022/01/03	43	92.34	0	0.00	90.70	43	7,850	0.55%
2021/12/30	32	93.42	29	93.33	92.30	3	7,850	0.04%
2021/12/29	3	91.30	6	92.23	92.20	-3	7,623	-0.04%
2021/12/28	2	91.00	189	91.45	90.80	-187	7,647	-2.45%	大賣/鉅額交易
2021/12/27	55	91.57	10	91.47	91.40	45	7,735	0.58%
2021/12/24	9	91.27	3	91.83	90.50	6	7,746	0.08%
2021/12/23	1	90.50	3	91.03	91.20	-2	7,729	-0.03%
2021/12/22	156	92.18	21	92.08	90.80	135	7,722	1.75%	大買/鉅額交易
2021/12/21	13	90.64	10	90.24	89.90	3	7,577	0.04%
2021/12/20	2	89.25	4	89.85	89.10	-2	7,536	-0.03%
2021/12/17	9	89.06	3	88.87	88.70	6	7,532	0.08%
2021/12/16	4	90.88	2	92.30	90.60	2	7,493	0.03%
2021/12/15	0	0.00	2	91.10	91.50	-2	7,462	-0.03%
2021/12/14	7	90.73	3	91.40	89.90	4	7,493	0.05%
2021/12/13	2	92.00	8	92.29	92.50	-6	7,481	-0.08%
2021/12/10	2	90.30	1	89.80	89.70	1	7,416	0.01%
2021/12/09	21	91.85	15	90.63	90.20	6	7,403	0.08%
2021/12/08	41	94.14	39	92.78	92.80	2	7,361	0.03%
2021/12/07	3	93.43	6	94.20	92.80	-3	7,303	-0.04%
2021/12/06	35	93.19	27	93.27	92.20	8	7,190	0.11%
2021/12/03	8	91.28	38	92.02	93.00	-30	7,046	-0.43%
2021/12/02	30	90.82	24	90.57	89.40	6	6,963	0.09%
2021/12/01	3	85.33	3	86.20	86.70	0	6,686	0.00%
2021/11/30	1	86.00	4	86.23	86.10	-3	6,719	-0.04%
2021/11/29	11	83.89	7.4	84.46	84.80	3.6	6,857	0.05%
2021/11/26	32	87.13	2	88.15	86.10	30	6,968	0.43%
2021/11/25	16	91.37	17	89.81	88.90	-1	6,921	-0.01%
2021/11/24	5.4	91.64	7	92.49	92.90	-1.6	6,804	-0.02%
2021/11/23	125	94.23	100	94.78	91.80	25	6,712	0.37%	大買/
2021/11/22	2	92.75	33	91.48	94.00	-31	5,995	-0.52%
2021/11/19	14	85.42	5	86.64	85.50	9	5,554	0.16%
2021/11/18	19	87.52	16	87.80	88.50	3	5,632	0.05%
2021/11/17	2	84.30	9	85.38	86.80	-7	5,574	-0.13%
2021/11/16	14	84.63	20	84.58	84.10	-6	5,597	-0.11%
2021/11/15	0	81.60	7	81.46	82.00	-7	5,590	-0.13%
2021/11/12	3	80.67	8	81.04	80.70	-5	5,813	-0.09%
2021/11/11	3	80.57	3	81.07	80.70	0	6,027	0.00%
2021/11/10	26	80.02	19	81.09	81.30	7	6,310	0.11%
2021/11/09	5	86.64	7	86.74	86.10	-2	6,547	-0.03%
2021/11/08	2	85.00	6	85.35	85.20	-4	6,623	-0.06%
2021/11/05	6	83.90	2	83.85	83.80	4	6,975	0.06%
2021/11/04	7	85.61	3	86.27	85.40	4	7,119	0.06%
2021/11/03	7	86.67	19	85.46	86.80	-12	7,183	-0.17%
2021/11/02	19	84.65	15	82.69	81.90	4	7,209	0.06%
2021/11/01	1	83.80	2	84.10	83.80	-1	7,864	-0.01%
2021/10/29	13	83.23	11	83.22	83.00	2	8,009	0.02%
2021/10/28	9	82.68	10	83.33	83.80	-1	8,052	-0.01%
2021/10/27	15	82.81	22	82.72	82.70	-7	8,166	-0.09%
2021/10/26	19	82.18	13	82.06	80.80	6	8,183	0.07%
2021/10/25	3	81.00	4	82.08	82.10	-1	8,216	-0.01%
2021/10/22	2	81.00	4	80.88	81.60	-2	8,440	-0.02%
2021/10/21	26	81.67	27	80.06	79.60	-1	8,607	-0.01%
2021/10/20	5	79.38	4	80.05	79.70	1	8,725	0.01%
2021/10/19	1	78.20	5	78.70	78.90	-4	9,011	-0.04%
2021/10/18	3	77.00	7	77.34	77.50	-4	9,426	-0.04%
2021/10/15	3	77.13	3	78.13	77.30	0	9,732	0.00%
2021/10/14	2	74.75	5	76.00	76.30	-3	9,923	-0.03%
2021/10/13	14.1	76.69	4	75.58	74.80	10.1	10,017	0.10%
2021/10/12	10	79.38	9	80.38	78.20	1	10,175	0.01%
2021/10/08	3	79.33	3	80.13	79.20	0	10,281	0.00%
2021/10/07	0	0.00	9	79.17	80.00	-9	10,583	-0.09%
2021/10/06	35	78.02	35	77.43	77.10	0	10,983	0.00%
2021/10/05	4	74.25	11.2	76.29	78.20	-7.2	11,295	-0.06%
2021/10/04	17	75.34	18	75.52	74.20	-1	11,500	-0.01%
2021/10/01	11.1	78.71	5	78.86	77.70	6.1	11,719	0.05%
2021/09/30	1	81.20	2	81.10	81.40	-1	12,476	-0.01%
2021/09/29	6.2	80.80	0	0.00	80.10	6.2	13,629	0.05%
2021/09/28	3	83.00	0	0.00	82.80	3	13,816	0.02%
2021/09/27	2	83.15	3	83.83	83.90	-1	14,240	-0.01%
2021/09/24	1	83.00	7	83.49	83.10	-6	14,706	-0.04%
2021/09/23	2	82.75	7	83.27	83.20	-5	15,148	-0.03%
2021/09/22	11	82.20	2	82.85	82.20	9	16,067	0.06%
2021/09/17	1	82.00	6	83.73	84.60	-5	17,122	-0.03%
2021/09/16	9.2	82.64	4	82.73	82.00	5.2	17,581	0.03%
2021/09/15	5	84.24	2	83.80	83.60	3	17,732	0.02%
2021/09/14	4	85.33	2	85.85	85.10	2	18,149	0.01%
2021/09/13	5	86.12	10	86.41	85.70	-5	18,268	-0.03%
2021/09/10	14	85.84	13.2	86.83	87.30	0.8	18,417	0.00%
2021/09/09	3.2	83.45	4	85.00	85.40	-0.8	18,454	0.00%
2021/09/08	36	84.16	35	84.83	84.00	1	18,513	0.01%
2021/09/07	10.2	84.36	33.1	83.90	83.90	-22.9	18,598	-0.12%
2021/09/06	13	86.77	8	88.31	85.90	5	18,756	0.03%
2021/09/03	8.1	89.58	1.1	89.86	88.90	7	18,862	0.04%
2021/09/02	27.3	91.64	1	92.40	89.30	26.3	18,925	0.14%
2021/09/01	6	88.82	19	89.71	91.70	-13	18,883	-0.07%
2021/08/31	8	87.84	8	88.29	87.80	0	18,824	0.00%
2021/08/30	5	88.18	4.1	89.08	87.60	0.9	18,995	0.00%
2021/08/27	15	88.07	14	88.53	88.30	1	19,293	0.01%
2021/08/26	11	88.99	8	89.86	88.30	3	19,414	0.02%
2021/08/25	13	88.95	16.1	89.29	89.20	-3.1	19,628	-0.02%
2021/08/24	32	88.88	18	89.39	88.00	14	20,161	0.07%
2021/08/23	2.3	90.56	8	90.71	91.30	-5.7	20,234	-0.03%
2021/08/20	16	89.04	11	89.85	88.40	5	20,512	0.02%
2021/08/19	17	91.09	18	90.11	89.10	-1	20,767	0.00%
2021/08/18	19	92.08	25	90.56	93.90	-6	21,357	-0.03%
2021/08/17	21.1	88.60	13.1	87.65	87.50	8	21,851	0.04%
2021/08/16	26.2	89.77	26	90.42	90.00	0.2	22,124	0.00%
2021/08/13	80	91.86	40	90.39	88.70	40	22,087	0.18%
2021/08/12	31	97.97	31	98.47	97.40	0	21,933	0.00%
2021/08/11	107	100.42	54	100.76	99.40	53	22,359	0.24%	大買/
2021/08/10	28	107.25	135	107.46	106.00	-107	22,218	-0.48%	大賣/鉅額交易
2021/08/09	25	113.32	41	114.18	110.50	-16	22,524	-0.07%
2021/08/06	20	118.28	21	118.64	117.50	-1	22,912	0.00%
2021/08/05	54	123.06	92.1	124.22	119.00	-38.1	23,304	-0.16%
2021/08/04	10	116.40	18	117.39	119.00	-8	23,153	-0.03%
2021/08/03	11	113.82	9	114.78	115.00	2	23,457	0.01%
2021/08/02	15	113.93	30.5	113.75	115.50	-15.5	24,052	-0.06%
2021/07/30	19	110.42	11.5	111.65	109.00	7.5	24,523	0.03%
2021/07/29	18	110.42	32	110.97	111.50	-14	25,113	-0.06%
2021/07/28	131.1	108.97	65	109.39	108.00	66.1	25,710	0.26%	大買/
2021/07/27	37	117.62	17	119.74	115.00	20	26,625	0.08%
2021/07/26	12.1	118.50	20	119.35	121.00	-7.9	27,900	-0.03%
2021/07/23	93.2	117.98	56	117.38	117.00	37.2	28,578	0.13%
2021/07/22	46	117.46	68.1	117.92	120.00	-22.1	28,908	-0.08%
2021/07/21	27.1	113.11	30	113.85	111.50	-2.9	29,083	-0.01%
2021/07/20	35.1	116.43	22.3	118.34	115.50	12.9	29,793	0.04%
2021/07/19	18	117.89	47	118.33	118.00	-29	30,267	-0.10%
2021/07/16	34	121.28	39	120.88	120.00	-5	31,287	-0.02%
2021/07/15	27	118.94	30.1	119.23	119.50	-3.1	32,162	-0.01%
2021/07/14	71.1	120.37	64	119.72	118.50	7.1	32,502	0.02%
2021/07/13	136.3	122.28	60.1	121.97	118.00	76.2	32,438	0.23%	大買/
2021/07/12	41	125.09	40.1	124.62	122.00	0.9	32,200	0.00%
2021/07/09	42.2	123.85	51.2	124.41	123.00	-9	31,895	-0.03%
2021/07/08	59.1	125.42	51.1	126.12	126.00	8	31,793	0.03%
2021/07/07	81.1	126.84	65.1	128.01	125.50	16	31,619	0.05%
2021/07/06	121.1	124.55	86	125.56	124.50	35.1	30,890	0.11%	大買/
2021/07/05	0	0.00	33	123.00	123.00	-33	29,864	-0.11%
2021/07/02	49	109.95	51	109.65	112.00	-2	29,796	-0.01%
2021/07/01	125	109.85	144.1	109.72	106.50	-19.1	29,695	-0.06%	大買/大賣/
2021/06/30	65.1	109.76	42	109.29	111.50	23.1	29,394	0.08%
2021/06/29	108	112.16	94	112.05	109.50	14	29,078	0.05%	大買/
2021/06/28	65	108.51	74	107.66	110.50	-9	28,318	-0.03%
2021/06/25	67	102.62	33.1	101.71	101.00	33.9	27,372	0.12%
2021/06/24	19	99.01	19	98.93	98.60	0	27,047	0.00%
2021/06/23	14	99.82	28	99.33	100.50	-14	26,874	-0.05%
2021/06/22	17	95.92	8	97.03	94.00	9	26,459	0.03%
2021/06/21	23	97.40	44	96.87	96.30	-21	26,334	-0.08%
2021/06/18	10	100.40	3	101.17	100.00	7	26,205	0.03%
2021/06/17	3	99.47	9	100.54	101.50	-6	26,145	-0.02%
2021/06/16	13	99.91	5	100.32	99.00	8	26,121	0.03%
2021/06/15	12	100.96	16.1	100.51	102.00	-4.1	26,036	-0.02%
2021/06/11	17.1	99.20	6	100.40	97.70	11.1	25,849	0.04%
2021/06/10	7	100.29	4	101.25	99.50	3	25,768	0.01%
2021/06/09	12	99.61	15	100.03	100.00	-3	25,680	-0.01%
2021/06/08	10	99.01	7	99.89	99.60	3	25,628	0.01%
2021/06/07	26	99.08	18	99.79	99.60	8	25,567	0.03%
2021/06/04	18	103.28	22	103.68	102.00	-4	25,445	-0.02%
2021/06/03	13	100.85	21	101.45	101.50	-8	25,198	-0.03%
2021/06/02	28	101.92	25	102.88	100.50	3	25,134	0.01%
2021/06/01	107	107.00	74	107.15	105.00	33	24,904	0.13%	大買/
2021/05/31	27	101.37	35	101.49	102.50	-8	24,371	-0.03%
2021/05/28	47	102.09	60	102.03	101.00	-13	24,291	-0.05%
2021/05/27	34	98.91	44	99.87	98.80	-10	24,169	-0.04%
2021/05/26	85	100.60	61	99.89	98.20	24	23,954	0.10%
2021/05/25	38	98.56	51	99.14	102.00	-13	23,566	-0.06%
2021/05/24	47	91.19	65	91.18	93.00	-18	23,702	-0.08%
2021/05/21	13	87.78	22	88.52	87.50	-9	23,717	-0.04%
2021/05/20	32	86.36	18	86.89	85.50	14	23,725	0.06%
2021/05/19	71	88.67	66	88.57	89.60	5	23,864	0.02%
2021/05/18	54	84.05	35	84.09	85.30	19	23,558	0.08%
2021/05/17	46	80.76	31	81.79	77.60	15	23,441	0.06%
2021/05/14	60	87.32	60	87.83	86.00	0	22,999	0.00%
2021/05/13	69	85.00	61	85.55	84.10	8	22,681	0.04%
2021/05/12	103	90.84	83	90.51	86.50	20	22,141	0.09%	大買/
2021/05/11	58	97.94	24	97.57	95.90	34	21,576	0.16%
2021/05/10	63	111.57	40.1	109.53	106.50	22.9	21,130	0.11%
2021/05/07	32	108.20	49	108.76	111.50	-17	20,493	-0.08%
2021/05/06	41	104.87	36	104.54	103.00	5	19,876	0.03%
2021/05/05	65	108.55	38.2	109.41	102.50	26.9	19,284	0.14%
2021/05/04	85.2	116.23	62.1	115.63	113.00	23.1	18,703	0.12%
2021/05/03	164.2	125.39	196	125.89	121.00	-31.8	17,606	-0.18%	大買/大賣/
2021/04/29	53	112.93	53	116.25	121.00	0	16,150	0.00%
2021/04/28	87	114.03	47	114.31	110.00	40	15,344	0.26%
2021/04/27	64.1	110.96	181	109.22	109.50	-116.9	14,764	-0.79%	大賣/鉅額交易
2021/04/26	53	109.84	39	110.82	113.50	14	14,185	0.10%
2021/04/23	143	97.92	35	100.01	103.50	108	13,245	0.82%	大買/鉅額交易
2021/04/22	179	101.41	174	98.01	94.50	5	12,648	0.04%	大買/大賣/
2021/04/21	88	95.43	157	94.66	99.10	-69	11,610	-0.59%	大賣/
2021/04/20	72	89.86	76.2	89.97	90.10	-4.2	10,594	-0.04%
2021/04/19	34	87.11	18	87.56	88.30	16	10,250	0.16%
2021/04/16	36	85.94	43	85.99	86.70	-7	10,423	-0.07%
2021/04/15	3	82.10	6	82.60	83.50	-3	10,278	-0.03%
2021/04/14	18	82.57	11	83.04	81.80	7	10,284	0.07%
2021/04/13	13.2	86.07	17	86.59	84.30	-3.8	10,193	-0.04%
2021/04/12	6	85.73	6	86.42	85.30	0	10,101	0.00%
2021/04/09	11	85.96	14	85.76	85.90	-3	10,100	-0.03%
2021/04/08	23	85.88	12	86.14	85.30	11	10,032	0.11%
2021/04/07	55	88.20	41	88.95	87.00	14	9,930	0.14%
2021/04/06	21	87.48	31	87.34	87.10	-10	9,735	-0.10%
2021/04/01	30	86.25	34	86.83	85.90	-4	9,868	-0.04%
2021/03/31	21	86.21	24	86.43	85.80	-3	9,824	-0.03%
2021/03/30	13	84.70	8	85.03	85.00	5	9,816	0.05%
2021/03/29	25	84.18	27	83.54	84.80	-2	9,775	-0.02%
2021/03/26	3	81.47	4	81.40	81.60	-1	9,679	-0.01%
2021/03/25	5	80.96	5	81.38	80.40	0	9,733	0.00%
2021/03/24	3	80.03	47	80.31	80.40	-44	9,763	-0.45%
2021/03/23	3	81.00	215.1	81.06	80.30	-212.1	9,824	-2.16%	大賣/鉅額交易
2021/03/22	1.1	80.56	11	80.88	81.00	-9.9	9,870	-0.10%
2021/03/19	3	81.50	1	81.40	81.20	2	10,119	0.02%
2021/03/18	2	82.75	8	83.41	82.70	-6	10,185	-0.06%
2021/03/17	4	83.05	4	83.60	82.30	0	10,369	0.00%
2021/03/16	20	82.80	24	83.04	83.10	-4	10,539	-0.04%
2021/03/15	2	81.25	3	81.63	81.30	-1	10,764	-0.01%
2021/03/12	13	82.18	13	82.03	82.00	0	10,952	0.00%
2021/03/11	0	0.00	2	82.15	82.50	-2	11,268	-0.02%
2021/03/10	11	81.79	11	81.62	80.70	0	11,828	0.00%
2021/03/09	5	79.98	7	80.71	81.50	-2	12,144	-0.02%
2021/03/08	14	81.44	7	81.23	79.80	7	13,341	0.05%
2021/03/05	16	79.75	17	79.95	79.00	-1	13,843	-0.01%
2021/03/04	10	81.25	5	82.18	80.30	5	13,814	0.04%
2021/03/03	18	82.33	10	82.87	82.00	8	13,763	0.06%
2021/03/02	30	85.85	11.1	87.47	83.50	18.9	13,673	0.14%
2021/02/26	17.1	85.13	16.1	85.83	86.30	1	13,470	0.01%
2021/02/25	45	88.12	39	87.86	86.10	6	13,406	0.04%
2021/02/24	140.1	89.35	177	89.53	87.80	-36.9	13,151	-0.28%	大買/大賣/
2021/02/23	87	86.00	89	85.04	86.70	-2	12,341	-0.02%
2021/02/22	24	82.80	35.3	82.69	82.00	-11.3	11,843	-0.09%
2021/02/19	89.2	80.28	91	80.10	79.60	-1.9	11,600	-0.02%
2021/02/18	35	77.03	36	76.81	77.50	-1	11,299	-0.01%
2021/02/17	1	74.00	12	74.75	75.20	-11	11,009	-0.10%
2021/02/05	15	73.13	1	73.30	72.90	14	10,869	0.13%
2021/02/04	18	73.96	118	73.53	73.00	-100	10,839	-0.92%	大賣/
2021/02/03	25	72.10	26	71.52	71.50	-1	10,674	-0.01%
2021/02/02	0	0.00	1.1	71.78	71.30	-1.1	10,735	-0.01%
2021/02/01	0.1	70.00	5	70.70	71.20	-4.9	10,758	-0.05%
2021/01/29	9	69.33	1	70.90	69.50	8	10,757	0.07%
2021/01/28	4	70.13	0	0.00	70.10	4	10,723	0.04%
2021/01/27	14	72.34	6	72.98	71.70	8	10,696	0.07%
2021/01/26	6	72.40	3	72.50	72.40	3	10,631	0.03%
2021/01/25	3	69.83	4	71.15	72.30	-1	10,523	-0.01%
2021/01/22	1	69.60	5	70.16	70.80	-4	10,449	-0.04%
2021/01/21	7	68.74	2	70.15	69.00	5	10,419	0.05%
2021/01/20	14	70.07	1	69.90	69.00	13	10,366	0.13%
2021/01/19	4	71.75	12	71.28	71.10	-8	10,298	-0.08%
2021/01/18	10	70.76	4	70.83	71.00	6	10,260	0.06%
2021/01/15	57	73.33	5	72.80	72.80	52	10,178	0.51%
2021/01/14	3	73.63	3	74.90	75.00	0	10,086	0.00%
2021/01/13	0	0.00	3	74.57	74.40	-3	9,993	-0.03%
2021/01/12	22	74.84	17.1	74.69	74.00	4.9	9,929	0.05%
2021/01/11	267.1	76.81	74	76.35	75.20	193.1	9,768	1.98%	大買/鉅額交易
2021/01/08	0	0.00	7	72.06	72.30	-7	9,356	-0.08%
2021/01/07	2	71.26	6	72.08	71.80	-4	9,348	-0.04%
2021/01/06	6	70.72	5	71.52	70.90	1	9,419	0.01%
2021/01/05	18	72.71	16	72.79	72.00	2	9,347	0.02%
2021/01/04	1	72.50	9	72.21	72.80	-8	9,352	-0.09%
2020/12/31	9	73.59	12.2	73.37	73.00	-3.2	9,327	-0.03%
2020/12/30	10.2	73.66	14	73.61	73.60	-3.8	9,341	-0.04%
2020/12/29	8	74.26	5	75.28	73.70	3	9,427	0.03%
2020/12/28	20	75.58	221.2	75.78	75.40	-201.2	9,278	-2.17%	大賣/鉅額交易
2020/12/25	4.2	73.26	105	73.71	73.30	-100.8	8,960	-1.12%	大賣/
2020/12/24	15	73.17	19.1	73.43	73.30	-4.1	8,889	-0.05%
2020/12/23	117	71.55	24.5	70.97	72.10	92.5	8,725	1.06%	大買/
2020/12/22	92.4	71.27	3	71.43	68.90	89.4	8,637	1.03%
2020/12/21	4.2	69.60	27	69.43	71.20	-22.8	8,554	-0.27%
2020/12/18	9	70.43	7.1	71.27	70.50	1.9	8,478	0.02%
2020/12/17	10	71.86	3.1	71.64	71.70	6.9	8,411	0.08%
2020/12/16	5.2	71.20	13.3	71.60	71.10	-8.1	8,352	-0.10%
2020/12/15	25.1	71.59	139.2	72.18	69.70	-114.1	8,300	-1.37%	大賣/鉅額交易
2020/12/14	139	75.47	9.1	75.23	74.90	129.9	8,106	1.60%	大買/鉅額交易
2020/12/11	18.3	74.43	209	75.00	75.10	-190.7	8,011	-2.38%	大賣/鉅額交易
2020/12/10	27	76.13	4.5	76.64	74.70	22.5	7,749	0.29%
2020/12/09	43.8	76.65	45.1	76.80	76.30	-1.3	7,503	-0.02%
2020/12/08	139	73.93	16.2	74.64	75.00	122.8	7,138	1.72%	大買/鉅額交易
2020/12/07	45.2	74.04	29	75.01	74.50	16.2	6,914	0.23%
2020/12/04	86	75.74	62.1	75.24	74.30	24	6,522	0.37%
2020/12/03	15.1	72.18	17.3	72.62	72.20	-2.3	5,881	-0.04%
2020/12/02	139.4	71.87	146	71.60	72.70	-6.6	5,464	-0.12%	大買/大賣/
2020/12/01	38	65.09	28	64.93	67.10	10	4,158	0.24%
2020/11/30	0	0.00	18	61.67	61.00	-18	3,549	-0.51%
2020/11/27	13	62.09	4	61.90	61.40	9	3,496	0.26%
2020/11/26	3	60.80	18	60.58	61.30	-15	3,410	-0.44%
2020/11/25	3	59.40	6	59.35	59.40	-3	3,310	-0.09%
2020/11/24	8	61.16	19	61.62	60.50	-11	3,242	-0.34%
2020/11/23	13	60.94	24	60.78	61.00	-11	3,131	-0.35%
2020/11/20	12	60.26	27	59.94	59.70	-15	3,028	-0.50%
2020/11/19	121	59.29	15	59.17	59.40	106	2,970	3.57%	大買/鉅額交易
2020/11/18	6	59.32	0	0.00	59.20	6	2,950	0.20%
2020/11/17	53	59.71	21	59.88	59.50	32	2,927	1.09%
2020/11/16	0	0.00	1	58.40	58.40	-1	2,838	-0.04%
2020/11/13	1	57.80	1	58.20	58.20	0	2,923	0.00%
2020/11/12	1	58.30	8	58.01	57.80	-7	2,931	-0.24%
2020/11/11	8	58.25	0	0.00	57.70	8	2,978	0.27%
2020/11/10	17	59.24	5	58.84	58.60	12	2,951	0.41%
2020/11/09	1	58.60	10	58.60	58.60	-9	2,893	-0.31%
2020/11/06	11	57.99	0	0.00	58.00	11	2,928	0.38%
2020/11/05	5	56.50	0	0.00	56.40	5	2,904	0.17%
2020/11/04	1	55.90	0	0.00	56.00	1	2,936	0.03%
2020/11/03	1	56.30	2	56.10	56.20	-1	2,948	-0.03%
2020/11/02	2	54.70	0	0.00	54.70	2	2,975	0.07%
2020/10/30	3	55.10	1	55.20	55.00	2	3,009	0.07%
2020/10/29	6	55.35	3	55.10	55.60	3	3,134	0.10%
2020/10/28	3	56.13	5	56.62	56.00	-2	3,170	-0.06%
2020/10/27	12	57.01	1	56.80	56.90	11	3,231	0.34%
2020/10/26	0	0.00	10	57.62	57.50	-10	3,242	-0.31%
2020/10/22	0	0.00	1	57.60	57.60	-1	3,335	-0.03%
2020/10/16	13	57.16	1	57.10	57.00	12	3,537	0.34%
2020/10/15	2	58.15	2	58.60	57.80	0	3,566	0.00%
2020/10/14	24	59.93	6	59.88	59.30	18	3,564	0.51%
2020/10/13	4	59.03	3	58.70	59.20	1	3,506	0.03%
2020/10/12	1	58.50	12	58.57	59.10	-11	3,571	-0.31%
2020/10/08	7	58.31	1	58.40	58.40	6	3,692	0.16%
2020/10/07	15	58.15	10	58.00	58.40	5	3,725	0.13%
2020/10/06	11	57.07	2	57.70	58.00	9	3,742	0.24%
2020/09/29	2	54.50	0	0.00	54.60	2	3,940	0.05%
2020/09/28	1	54.00	0	0.00	53.70	1	4,113	0.02%
2020/09/24	0	0.00	1	54.50	53.90	-1	4,291	-0.02%
2020/09/23	4	55.55	0	0.00	55.20	4	4,440	0.09%
2020/09/22	1	55.50	0	0.00	56.10	1	4,527	0.02%
2020/09/17	1	56.40	5	56.22	56.50	-4	4,496	-0.09%
2020/09/16	2	55.20	2	55.95	55.00	0	4,420	0.00%
2020/09/15	0	0.00	3	55.07	54.90	-3	4,397	-0.07%
2020/09/14	0	0.00	4	54.00	54.40	-4	4,406	-0.09%
2020/09/11	2	52.70	0	0.00	53.00	2	4,436	0.05%
2020/09/08	2	53.60	0	0.00	53.60	2	4,520	0.04%
2020/09/07	5	54.80	0	0.00	54.10	5	4,602	0.11%
2020/09/03	1	54.20	0	0.00	54.10	1	4,775	0.02%
2020/09/02	1	53.60	0	0.00	53.50	1	5,075	0.02%
2020/08/31	0	0.00	2	52.60	52.00	-2	5,453	-0.04%
2020/08/28	0	0.00	16	52.93	52.30	-16	5,587	-0.29%
2020/08/27	0	0.00	7	53.50	53.10	-7	5,621	-0.12%
2020/08/26	4	53.00	0	0.00	52.90	4	5,638	0.07%
2020/08/25	0	0.00	4	52.40	53.20	-4	5,665	-0.07%
2020/08/24	2	50.80	14	51.03	51.70	-12	5,683	-0.21%
2020/08/21	0	0.00	1	50.60	51.00	-1	5,746	-0.02%
2020/08/20	24	51.09	5	50.84	50.70	19	5,776	0.33%
2020/08/19	9	53.87	2	54.20	53.70	7	5,740	0.12%
2020/08/18	1	55.90	0	56.00	55.90	1	5,714	0.02%
2020/08/17	6	56.93	4	57.00	56.60	2	6,043	0.03%
2020/08/14	2	54.90	0	0.00	55.10	2	6,014	0.03%
2020/08/13	2	55.80	17	56.21	55.70	-15	6,023	-0.25%
2020/08/12	7	55.83	2	55.50	56.50	5	6,058	0.08%
2020/08/07	5	58.40	0	0.00	58.20	5	6,135	0.08%
2020/08/06	1	59.90	2	59.60	58.90	-1	6,229	-0.02%
2020/08/04	3	58.80	1	58.00	58.30	2	6,571	0.03%
2020/08/03	3	60.93	1	61.80	60.30	2	6,585	0.03%
2020/07/31	3	60.90	1	60.40	60.80	2	6,608	0.03%
2020/07/30	0	0.00	2	59.20	59.40	-2	6,614	-0.03%
2020/07/29	1	57.60	0	0.00	58.20	1	6,730	0.01%
2020/07/28	2	57.05	0	0.00	56.70	2	6,793	0.03%
2020/07/27	0	0.00	2	59.50	59.40	-2	6,883	-0.03%
2020/07/24	17	60.71	5	60.82	60.50	12	6,941	0.17%
2020/07/23	5	61.00	3	60.70	61.80	2	6,936	0.03%
2020/07/22	9	59.92	2	60.30	60.30	7	6,982	0.10%
2020/07/21	100	59.50	0	0.00	59.30	100	7,298	1.37%
2020/07/20	4	60.05	0	0.00	60.00	4	7,406	0.05%
2020/07/17	6	60.40	0	0.00	60.20	6	7,595	0.08%
2020/07/16	4	62.55	6	61.95	61.80	-2	8,100	-0.02%
2020/07/15	4	61.98	18	62.68	61.50	-14	8,136	-0.17%
2020/07/14	4	61.78	5	61.50	62.00	-1	8,117	-0.01%
2020/07/13	3	61.20	0	0.00	61.40	3	8,128	0.04%
2020/07/10	2	59.75	4	60.35	59.10	-2	8,262	-0.02%
2020/07/09	4	62.30	17	62.94	61.60	-13	8,315	-0.16%
2020/07/08	3	60.83	3	61.30	61.30	0	8,251	0.00%
2020/07/07	31	61.44	46	61.11	61.00	-15	8,337	-0.18%
2020/07/06	37	60.31	1	60.40	60.30	36	8,464	0.43%
2020/07/03	5	59.70	5	59.98	59.90	0	8,621	0.00%
2020/07/02	4	60.00	14	60.09	60.60	-10	8,867	-0.11%
2020/07/01	4	59.05	2	58.60	58.90	2	8,967	0.02%
2020/06/30	1	57.20	2	57.20	57.20	-1	9,030	-0.01%
2020/06/24	1	56.80	5	56.90	56.90	-4	9,421	-0.04%
2020/06/23	5	56.60	0	0.00	56.20	5	9,645	0.05%
2020/06/22	2	56.70	0	0.00	56.60	2	9,824	0.02%
2020/06/19	4	57.25	8	58.06	57.10	-4	9,993	-0.04%
2020/06/18	7	57.50	2	57.60	57.70	5	10,100	0.05%
2020/06/17	4	57.73	4	58.03	57.60	0	10,167	0.00%
2020/06/16	0	0.00	6	57.93	58.10	-6	10,407	-0.06%
2020/06/15	2	57.80	5	57.46	57.00	-3	10,527	-0.03%
2020/06/12	5	56.22	12	56.88	58.00	-7	10,878	-0.06%
2020/06/11	7	58.56	32	59.88	57.70	-25	11,071	-0.23%
2020/06/10	10	60.52	8	60.96	60.90	2	11,061	0.02%
2020/06/09	73	61.36	44	61.69	60.90	29	11,172	0.26%
2020/06/08	0	0.00	6	59.60	59.10	-6	11,054	-0.05%
2020/06/05	7	59.29	31	59.28	59.00	-24	11,014	-0.22%
2020/06/04	14	57.43	9	57.50	57.70	5	10,924	0.05%
2020/06/03	3	57.00	3	56.50	56.60	0	10,936	0.00%
2020/06/02	0	0.00	1	56.00	56.20	-1	11,090	-0.01%
2020/06/01	2	55.40	1	55.80	56.00	1	11,311	0.01%
2020/05/29	4	54.83	21	55.10	54.50	-17	11,318	-0.15%
2020/05/28	4	56.05	1	55.50	55.50	3	11,401	0.03%
2020/05/27	0	0.00	11	56.24	56.40	-11	11,431	-0.10%
2020/05/26	1	56.00	6	56.57	56.00	-5	11,554	-0.04%
2020/05/25	9	56.00	5	55.74	56.00	4	11,550	0.03%
2020/05/22	23	56.80	23	57.15	56.90	0	11,550	0.00%
2020/05/21	2	54.30	1	54.40	54.40	1	11,267	0.01%
2020/05/20	9	53.59	0	0.00	53.30	9	11,270	0.08%
2020/05/19	9	53.61	5	53.04	53.80	4	11,286	0.04%
2020/05/18	4	52.08	3	52.20	51.90	1	11,323	0.01%
2020/05/15	4	52.53	19	51.42	51.70	-15	11,448	-0.13%
2020/05/14	2	53.20	4	53.00	52.70	-2	11,664	-0.02%
2020/05/13	4	53.35	4	53.50	54.00	0	11,683	0.00%
2020/05/12	22	53.64	2	54.45	53.40	20	11,704	0.17%
2020/05/11	13	57.73	4	58.38	57.20	9	11,743	0.08%
2020/05/08	4	57.33	3	57.97	58.10	1	11,699	0.01%
2020/05/07	1	57.20	0	0.00	56.90	1	11,649	0.01%
2020/05/06	2	57.20	5	57.26	56.80	-3	11,693	-0.03%
2020/05/05	8	58.03	6	58.40	57.40	2	11,743	0.02%
2020/05/04	3	56.23	5	56.54	57.20	-2	11,784	-0.02%
2020/04/30	24	57.27	39	57.49	57.20	-15	11,807	-0.13%
2020/04/29	15	56.99	15	57.11	56.20	0	11,813	0.00%
2020/04/28	5	57.46	0	0.00	56.70	5	11,869	0.04%
2020/04/27	22	57.06	38	56.93	57.20	-16	11,965	-0.13%
2020/04/24	55	57.13	30	57.39	56.50	25	11,927	0.21%
2020/04/23	5	55.26	7	55.53	55.70	-2	11,683	-0.02%
2020/04/22	19	54.79	6	55.03	55.00	13	11,628	0.11%
2020/04/21	50	57.44	42	57.61	56.10	8	11,493	0.07%
2020/04/20	14	53.79	23	53.73	53.90	-9	11,038	-0.08%
2020/04/17	16	53.43	14	54.29	52.90	2	11,337	0.02%
2020/04/16	7	52.89	8	53.13	52.80	-1	11,336	-0.01%
2020/04/15	13	53.05	12	53.08	52.90	1	11,646	0.01%
2020/04/14	5	51.46	0	0.00	51.00	5	11,872	0.04%
2020/04/13	1	51.20	12	51.60	51.00	-11	11,844	-0.09%
2020/04/10	11	51.82	7	51.93	52.00	4	11,795	0.03%
2020/04/09	36	51.94	27	52.06	51.50	9	11,748	0.08%
2020/04/08	29	48.91	38	49.46	50.90	-9	11,626	-0.08%
2020/04/07	2	48.93	48	48.72	49.35	-46	11,433	-0.40%
2020/04/06	24	44.89	33	45.03	46.60	-9	11,170	-0.08%
2020/04/01	25	41.63	20	40.94	42.40	5	11,199	0.04%
2020/03/31	29	42.46	58	43.16	41.75	-29	11,102	-0.26%
2020/03/30	19	42.09	7	42.15	43.15	12	11,009	0.11%
2020/03/27	70	47.32	7	47.14	45.55	63	10,912	0.58%
2020/03/26	46	45.53	41	45.64	46.10	5	10,825	0.05%
2020/03/25	10	44.78	10	45.08	45.75	0	10,848	0.00%
2020/03/24	15	40.66	31	41.12	41.60	-16	10,947	-0.15%
2020/03/23	3	38.47	2	38.80	38.20	1	10,985	0.01%
2020/03/20	20	41.83	21	41.77	42.30	-1	11,089	-0.01%
2020/03/19	12	40.54	12	39.90	39.35	0	11,195	0.00%
2020/03/18	24	45.61	9	49.08	43.70	15	11,306	0.13%
2020/03/17	81	50.75	69	50.66	48.55	12	11,085	0.11%
2020/03/16	6	57.50	1	54.70	53.90	5	11,159	0.04%
2020/03/13	13	55.37	18	56.63	58.20	-5	11,342	-0.04%
2020/03/12	20	64.81	3	62.63	61.40	17	11,280	0.15%
2020/03/11	22	70.05	22	70.14	67.30	0	11,172	0.00%
2020/03/10	20	69.03	20	69.51	70.20	0	11,095	0.00%
2020/03/09	28	71.56	14	72.73	69.20	14	10,922	0.13%
2020/03/06	21	73.83	21	74.31	72.90	0	10,766	0.00%
2020/03/05	13	73.13	33	72.92	73.50	-20	10,585	-0.19%
2020/03/04	7	69.03	10	69.41	69.50	-3	10,336	-0.03%
2020/03/03	17	70.03	18	69.99	70.00	-1	10,290	-0.01%
2020/03/02	4	65.90	5	65.86	66.10	-1	10,160	-0.01%
2020/02/27	14	69.21	4	68.20	67.20	10	10,060	0.10%
2020/02/26	6	71.70	3	72.10	71.50	3	9,885	0.03%
2020/02/25	12	71.60	6	71.22	72.30	6	9,851	0.06%
2020/02/24	5	72.24	0	0.00	71.70	5	9,777	0.05%
2020/02/21	0	0.00	0.1	71.70	71.70	-0.1	9,756	0.00%
2020/02/20	5	73.00	8	72.56	72.30	-3	9,761	-0.03%
2020/02/19	11	72.09	59	71.80	71.70	-48	9,814	-0.49%
2020/02/18	28	72.41	5	72.22	71.30	23	9,716	0.24%
2020/02/17	75	76.14	26	75.41	74.20	49	9,582	0.51%
2020/02/14	14	75.42	4	75.60	75.80	10	9,316	0.11%
2020/02/13	2	75.65	12	75.03	74.50	-10	9,360	-0.11%
2020/02/12	13	75.84	9	75.74	75.20	4	9,328	0.04%
2020/02/11	2	74.05	1	74.00	73.90	1	9,049	0.01%
2020/02/10	3	72.13	3	71.57	72.20	0	8,942	0.00%
2020/02/07	6	72.85	5	72.20	72.20	1	8,887	0.01%
2020/02/06	6	74.50	7	74.69	74.60	-1	8,852	-0.01%
2020/02/05	1	73.60	0	0.00	74.00	1	8,722	0.01%
2020/02/04	4	71.85	2	71.95	71.90	2	8,541	0.02%
2020/02/03	6	69.70	2	71.60	71.60	4	8,433	0.05%
2020/01/31	11	70.70	2	69.45	70.70	9	8,262	0.11%
2020/01/30	5	72.68	8	69.20	69.00	-3	8,099	-0.04%
2020/01/20	0	0.00	32	76.11	76.00	-32	7,900	-0.41%
2020/01/17	0	0.00	4	76.25	75.10	-4	7,801	-0.05%
2020/01/14	0	0.00	1	75.90	75.90	-1	7,470	-0.01%
2020/01/13	44	74.26	50	74.73	76.00	-6	7,378	-0.08%
2020/01/10	1	71.50	38	71.85	73.00	-37	6,952	-0.53%
2020/01/09	41	73.34	28	73.20	71.20	13	6,765	0.19%
2020/01/08	23	71.78	48	71.31	71.40	-25	6,350	-0.39%
2020/01/07	17	67.37	19	68.23	69.10	-2	5,876	-0.03%
2020/01/03	11	69.99	7	70.47	69.30	4	5,682	0.07%
2020/01/02	20	70.56	17	70.79	70.30	3	5,568	0.05%
2019/12/31	1	67.70	5	68.36	68.70	-4	5,353	-0.07%
2019/12/30	13	69.04	9	68.74	68.30	4	5,289	0.08%
2019/12/27	15	71.61	16	70.41	70.40	-1	5,192	-0.02%
2019/12/26	8	68.86	3	69.20	69.70	5	4,897	0.10%
2019/12/25	3	69.43	0	0.00	69.60	3	4,828	0.06%
2019/12/24	18	67.94	15	68.57	69.50	3	4,736	0.06%
2019/12/23	11	67.03	14	66.80	66.80	-3	4,598	-0.07%
2019/12/20	15	68.96	11	69.22	68.50	4	4,461	0.09%
2019/12/19	39	68.05	33	68.12	68.20	6	4,320	0.14%
2019/12/18	24	68.14	18	68.46	66.80	6	4,084	0.15%
2019/12/17	39	69.06	44	68.58	68.10	-5	3,910	-0.13%
2019/12/16	86	66.71	92	66.77	67.80	-6	3,704	-0.16%
2019/12/13	20	63.08	38	62.83	63.40	-18	3,368	-0.53%
2019/12/12	4	61.55	5	61.46	61.50	-1	3,135	-0.03%
2019/12/11	13	61.04	27	61.44	61.50	-14	2,982	-0.47%
2019/12/10	34	58.61	87	57.86	59.20	-53	2,629	-2.02%
2019/12/09	2	55.05	13	54.85	56.00	-11	2,321	-0.47%
2019/12/06	17	53.69	12	54.34	54.00	5	2,192	0.23%
2019/12/05	2	52.30	9	52.53	53.00	-7	2,100	-0.33%
2019/12/04	0	0.00	1	50.60	50.90	-1	2,089	-0.05%
2019/12/03	9	50.92	10	51.18	51.30	-1	2,138	-0.05%
2019/12/02	1	51.50	15	50.47	50.60	-14	2,157	-0.65%
2019/11/27	2	52.45	1	52.20	52.50	1	2,271	0.04%
2019/11/26	1	52.20	0	0.00	52.10	1	2,274	0.04%
2019/11/25	7	52.41	0	0.00	51.80	7	2,272	0.31%
2019/11/22	3	52.77	2	53.15	52.80	1	2,282	0.04%
2019/11/21	4	52.58	3	53.00	52.70	1	2,278	0.04%
2019/11/20	11	53.65	7	53.80	52.90	4	2,283	0.18%
2019/11/19	4	53.55	2	54.05	54.30	2	2,248	0.09%
2019/11/18	4	53.85	9	53.82	53.90	-5	2,203	-0.23%
2019/11/15	4	51.98	1	52.40	52.00	3	2,119	0.14%
2019/11/14	8	52.55	0	0.00	51.70	8	2,109	0.38%
2019/11/13	1	52.60	13	53.47	53.80	-12	2,070	-0.58%
2019/11/12	50	53.48	9	53.57	52.90	41	2,028	2.02%
2019/11/11	27	52.59	15	53.04	52.60	12	1,916	0.63%
2019/11/08	0	0.00	3	52.17	52.00	-3	1,817	-0.17%
2019/11/07	2	51.35	0	0.00	51.70	2	1,821	0.11%
2019/11/06	12	52.14	11	51.76	52.20	1	1,835	0.05%
2019/11/05	0	0.00	9	52.23	52.70	-9	1,828	-0.49%
2019/11/04	0	0.00	19	50.45	50.70	-19	1,803	-1.05%
2019/11/01	6	50.45	50	50.00	50.00	-44	1,839	-2.39%
2019/10/30	10	51.50	2	51.70	51.60	8	1,967	0.41%
2019/10/29	0	0.00	3	50.83	50.80	-3	2,030	-0.15%
2019/10/28	4	50.80	3	50.80	50.90	1	2,143	0.05%
2019/10/25	1	51.10	0	0.00	50.90	1	2,267	0.04%
2019/10/24	0	0.00	5	50.90	51.10	-5	2,319	-0.22%
2019/10/22	2	51.20	2	51.90	51.10	0	2,589	0.00%
2019/10/21	0	0.00	10	50.80	51.50	-10	2,753	-0.36%
2019/10/18	8	49.72	2	50.20	50.40	6	2,772	0.22%
2019/10/17	0	0.00	1	49.20	49.25	-1	2,830	-0.04%
2019/10/08	1	49.65	0	0.00	49.70	1	3,320	0.03%
2019/10/07	1	49.75	0	0.00	49.60	1	3,452	0.03%
2019/10/02	2	50.50	0	0.00	50.40	2	3,786	0.05%
2019/10/01	2	50.80	0	0.00	51.00	2	3,915	0.05%
2019/09/26	7	51.79	6	51.40	51.30	1	3,934	0.03%
2019/09/25	7	51.74	1	52.30	51.30	6	3,947	0.15%
2019/09/24	4	53.53	19	52.87	52.40	-15	3,948	-0.38%
2019/09/23	5	52.50	12	52.98	53.40	-7	3,874	-0.18%
2019/09/20	1	51.50	1	52.10	52.00	0	3,866	0.00%
2019/09/19	1	52.00	1	51.80	51.80	0	3,944	0.00%
2019/09/18	7	52.40	5	52.84	52.40	2	3,966	0.05%
2019/09/17	0	0.00	1	52.40	52.60	-1	4,049	-0.02%
2019/09/11	14	51.16	2	51.20	51.20	12	4,059	0.30%
2019/09/10	5	51.00	2	50.70	51.10	3	4,055	0.07%
2019/09/09	0	0.00	4	51.03	50.80	-4	4,042	-0.10%
2019/09/06	12	51.96	2	52.40	51.60	10	4,026	0.25%
2019/09/05	2	52.40	2	52.55	51.80	0	3,993	0.00%
2019/09/04	12	51.30	0	0.00	51.30	12	3,947	0.30%
2019/09/03	7	51.34	4	51.60	51.60	3	3,933	0.08%
2019/09/02	15	49.93	29	50.38	52.00	-14	3,881	-0.36%
2019/08/30	0	0.00	1	49.15	48.70	-1	3,799	-0.03%
2019/08/29	5	49.03	9	49.19	48.80	-4	3,796	-0.11%
2019/08/28	6	48.49	2	48.80	48.60	4	3,815	0.10%
2019/08/27	3	48.65	9	49.14	48.35	-6	3,812	-0.16%
2019/08/26	20	48.21	3	48.63	48.10	17	3,790	0.45%
2019/08/23	6	49.42	7	49.58	49.60	-1	3,781	-0.03%
2019/08/22	23	49.02	0	0.00	48.70	23	3,762	0.61%
2019/08/21	3	49.52	2	50.10	49.30	1	3,767	0.03%
2019/08/20	0	0.00	2	48.90	49.75	-2	3,753	-0.05%
2019/08/16	5	47.35	5	47.90	47.90	0	3,750	0.00%
2019/08/15	16	47.68	0	0.00	47.65	16	3,751	0.43%
2019/08/14	2	48.60	15	48.45	48.40	-13	3,760	-0.35%
2019/08/13	20	47.31	0	0.00	47.15	20	3,768	0.53%
2019/08/12	22	47.86	2	47.95	47.60	20	3,817	0.52%
2019/08/07	14	49.63	1	49.70	48.50	13	3,899	0.33%
2019/08/06	40	46.83	40	47.39	49.30	0	3,918	0.00%
2019/08/05	8	49.90	6	50.52	49.20	2	3,881	0.05%
2019/08/02	15	51.73	1	51.60	50.30	14	3,905	0.36%
2019/08/01	10	52.20	12	52.80	53.20	-2	3,901	-0.05%
2019/07/31	14	53.18	12	53.15	52.90	2	3,919	0.05%
2019/07/30	28	54.56	23	55.23	53.30	5	3,907	0.13%
2019/07/29	9	54.90	26	54.72	55.00	-17	3,903	-0.44%
2019/07/26	1	52.80	0	0.00	53.30	1	3,932	0.03%
2019/07/25	25	53.26	19	53.48	53.70	6	3,954	0.15%
2019/07/24	12	52.84	9	53.39	52.20	3	3,949	0.08%
2019/07/23	15	52.34	24	52.52	51.70	-9	3,904	-0.23%
2019/07/22	5	50.86	11	50.87	51.00	-6	3,863	-0.16%
2019/07/19	3	50.13	3	49.77	50.90	0	3,977	0.00%
2019/07/18	9	50.18	0	0.00	49.00	9	4,037	0.22%
2019/07/17	9	50.49	2	50.70	50.00	7	4,124	0.17%
2019/07/16	22	51.33	1	51.40	50.10	21	4,302	0.49%
2019/07/15	19	52.55	19	52.86	52.20	0	4,331	0.00%
2019/07/12	1	52.40	10	52.44	52.70	-9	4,230	-0.21%
2019/07/11	4	51.23	11.1	51.70	51.60	-7.1	4,128	-0.17%
2019/07/10	4	49.43	3	49.65	50.50	1	3,999	0.03%
2019/07/09	2	50.60	22	50.52	49.60	-20	3,946	-0.51%
2019/07/08	3	48.60	0	0.00	48.90	3	3,761	0.08%
2019/07/05	0	0.00	1	46.60	48.70	-1	3,671	-0.03%
2019/07/04	1	45.60	20	45.44	45.60	-19	3,546	-0.54%
2019/07/03	0	0.00	66	44.80	44.85	-66	3,553	-1.86%
2019/07/02	1	45.05	0	0.00	45.10	1	3,620	0.03%
2019/07/01	0	0.00	14	45.97	45.90	-14	3,606	-0.39%
2019/06/27	36	45.56	11	45.93	45.55	25	3,572	0.70%
2019/06/26	6	46.01	4	46.09	45.80	2	3,521	0.06%
2019/06/25	1	44.85	0	0.00	44.95	1	3,433	0.03%
2019/06/24	2	45.50	18	45.41	45.65	-16	3,391	-0.47%
2019/06/21	3	42.85	4	43.10	43.60	-1	3,266	-0.03%
2019/06/19	1	41.50	0	0.00	41.95	1	3,197	0.03%
2019/06/14	0	0.00	2	41.10	41.10	-2	3,261	-0.06%
2019/06/13	1	41.45	0	0.00	41.30	1	3,264	0.03%
2019/06/12	1	41.55	0	0.00	41.55	1	3,267	0.03%
2019/06/11	1	40.60	0	0.00	41.15	1	3,264	0.03%
2019/06/05	50	40.80	1	40.85	40.10	49	3,244	1.51%
2019/06/04	1	40.10	0	0.00	40.10	1	3,234	0.03%
2019/05/30	35	41.97	0	0.00	41.90	35	3,180	1.10%
2019/05/29	0	0.00	2	41.70	41.65	-2	3,179	-0.06%
2019/05/28	1	42.80	0	0.00	42.50	1	3,176	0.03%
2019/05/27	7	41.80	0	0.00	41.85	7	3,163	0.22%
2019/05/23	1	41.00	0	0.00	41.55	1	3,153	0.03%
2019/05/22	2	43.15	0	0.00	43.00	2	3,131	0.06%
2019/05/21	2	42.75	2	42.40	43.25	0	3,131	0.00%
2019/05/20	10	42.38	4	42.73	42.00	6	3,122	0.19%
2019/05/17	17	44.42	8	44.68	43.80	9	3,091	0.29%
2019/05/16	30	46.27	4	47.13	45.80	26	3,032	0.86%
2019/05/15	3	47.92	0	0.00	48.00	3	2,994	0.10%
2019/05/13	6	48.05	0	0.00	47.60	6	2,871	0.21%
2019/05/10	1	48.05	3	48.15	48.85	-2	2,839	-0.07%
2019/05/08	2	49.85	2	48.90	49.75	0	2,667	0.00%
2019/05/07	15	50.57	15	49.67	49.90	0	2,605	0.00%
2019/05/06	3	49.70	1	50.30	49.25	2	2,536	0.08%
2019/05/03	5	52.18	21	52.15	51.80	-16	2,436	-0.66%
2019/05/02	22	49.98	3	50.50	50.50	19	2,284	0.83%
2019/04/30	0	0.00	1	49.55	50.00	-1	2,204	-0.05%
2019/04/29	1	48.25	3	47.83	47.15	-2	2,094	-0.10%
2019/04/26	8	50.01	5	50.26	49.75	3	1,979	0.15%
2019/04/25	1	51.00	22	49.97	50.20	-21	1,844	-1.14%
2019/04/24	1	49.10	9	49.19	48.85	-8	1,674	-0.48%
2019/04/23	9	47.86	12	47.79	47.90	-3	1,535	-0.20%
2019/04/22	15	46.34	10	46.80	48.00	5	1,362	0.37%
2019/04/19	2	43.63	6	44.43	44.40	-4	1,110	-0.36%
2019/04/18	2	42.53	1	42.20	41.35	1	958	0.10%
2019/04/17	2	42.65	0	0.00	42.55	2	945	0.21%
2019/04/16	1	41.40	0	0.00	41.75	1	908	0.11%
2019/04/12	9	41.31	1	41.20	40.90	8	884	0.90%
2019/04/11	6	42.55	0	0.00	42.00	6	870	0.69%
2019/04/09	7	43.28	3	43.30	43.30	4	843	0.47%
2019/04/08	7	43.33	5	43.70	43.70	2	805	0.25%
2019/04/02	1	40.15	0	0.00	40.15	1	708	0.14%
2019/03/29	5	39.85	0	0.00	39.85	5	683	0.73%
2019/03/22	0	0.00	5	40.05	40.15	-5	672	-0.74%
2019/03/21	0	0.00	10	39.98	39.95	-10	665	-1.50%
2019/03/19	10	39.31	3	39.40	39.30	7	642	1.09%
2019/03/15	5	41.40	0	0.00	41.50	5	602	0.83%
2019/03/14	5	41.78	0	0.00	41.60	5	604	0.83%
2019/03/13	2	42.10	0	0.00	42.00	2	628	0.32%
2019/03/08	3	42.05	0	0.00	42.80	3	785	0.38%
2019/03/07	2	42.75	0	0.00	42.50	2	800	0.25%
2019/03/06	6	42.75	0	0.00	42.75	6	818	0.73%
2019/03/04	0	0.00	1	43.15	43.00	-1	842	-0.12%
2019/02/27	2	44.30	2	43.40	43.55	0	839	0.00%
2019/02/26	4	43.20	0	0.00	43.95	4	833	0.48%
2019/02/25	0	0.00	1	43.70	43.70	-1	829	-0.12%
2019/02/18	1	43.50	0	0.00	43.60	1	840	0.12%
2019/02/15	0	0.00	1	42.80	42.45	-1	861	-0.12%
2019/02/14	0	0.00	1	43.50	43.10	-1	865	-0.12%
2019/02/12	0	0.00	1	41.15	41.35	-1	837	-0.12%
2019/01/30	0	0.00	2	40.98	40.90	-2	885	-0.23%
2019/01/29	1	40.70	0	0.00	40.85	1	886	0.11%
2019/01/28	0	0.00	1	41.25	41.35	-1	888	-0.11%
2019/01/25	1	42.10	1	42.40	41.55	0	900	0.00%
2019/01/24	2	42.53	1	42.80	42.00	1	904	0.11%
2019/01/21	0	0.00	1	41.60	41.55	-1	911	-0.11%
2019/01/17	1	40.55	0	0.00	40.50	1	949	0.11%
2019/01/15	0	0.00	1	40.50	40.60	-1	965	-0.10%
2019/01/08	1	39.55	0	0.00	40.15	1	1,001	0.10%
2018/12/04	1	45.30	1	44.85	45.30	0	1,179	0.00%
2018/11/28	0	0.00	1	41.40	41.40	-1	1,169	-0.09%
2018/11/21	1	41.15	7	40.86	41.00	-6	1,188	-0.50%
2018/11/20	2	40.13	2	40.40	40.15	0	1,180	0.00%
2018/11/19	0	0.00	2	39.90	40.45	-2	1,178	-0.17%
2018/11/12	0	0.00	2	36.45	37.20	-2	1,228	-0.16%
2018/11/09	0	0.00	1	36.75	36.55	-1	1,241	-0.08%
2018/11/08	4	36.75	0	0.00	37.10	4	1,250	0.32%
2018/10/25	0	0.00	2	36.35	35.15	-2	1,525	-0.13%
2018/10/18	0	0.00	1	40.30	40.05	-1	1,531	-0.07%
2018/10/16	1	40.90	0	0.00	40.35	1	1,632	0.06%
2018/10/11	0	0.00	17	41.06	41.00	-17	1,666	-1.02%
2018/10/09	0	0.00	8	45.95	45.55	-8	1,626	-0.49%
2018/09/27	0	0.00	1	49.70	49.30	-1	1,785	-0.06%
2018/09/25	0	0.00	1	50.30	50.30	-1	1,804	-0.06%
2018/09/17	1	50.80	1	50.40	50.90	0	1,862	0.00%
2018/09/14	1	50.30	0	0.00	50.70	1	1,856	0.05%
2018/09/13	0	0.00	3	49.80	49.50	-3	1,853	-0.16%
2018/09/11	2	49.70	7	49.10	49.40	-5	1,890	-0.26%
2018/09/10	0	0.00	2	48.40	48.30	-2	1,893	-0.11%
2018/09/05	0	0.00	4	53.30	52.80	-4	1,924	-0.21%
2018/08/28	0	0.00	2	53.00	52.40	-2	1,960	-0.10%
2018/08/22	0	0.00	1	49.55	49.55	-1	2,140	-0.05%
2018/08/21	0	0.00	1	48.75	48.55	-1	2,138	-0.05%
2018/08/20	1	50.20	0	0.00	48.80	1	2,126	0.05%
2018/08/17	0	0.00	1	51.30	50.70	-1	2,104	-0.05%
2018/08/16	0	0.00	1	51.80	51.60	-1	2,100	-0.05%
2018/08/15	1	51.60	2	51.15	51.30	-1	2,084	-0.05%
2018/08/14	1	51.00	22	51.50	51.60	-21	2,076	-1.01%
2018/08/13	24	51.08	1	50.70	51.80	23	2,072	1.11%
2018/08/09	0	0.00	5	56.00	56.00	-5	2,019	-0.25%
2018/08/03	7	57.04	4	57.05	57.40	3	2,102	0.14%
2018/08/02	1	55.50	14	55.48	56.30	-13	2,038	-0.64%
2018/07/31	2	54.00	1	53.60	54.00	1	2,208	0.05%
2018/07/30	1	53.60	0	0.00	52.90	1	2,227	0.04%
2018/07/26	2	53.70	0	0.00	54.00	2	2,237	0.09%
2018/07/25	1	54.10	1	54.20	54.20	0	2,250	0.00%
2018/07/24	5	51.56	9	52.58	53.90	-4	2,240	-0.18%
2018/07/23	2	51.15	0	0.00	50.40	2	2,185	0.09%
2018/07/20	3	54.23	0	0.00	53.20	3	2,146	0.14%
2018/07/19	4	56.05	0	0.00	54.80	4	2,117	0.19%
2018/07/18	2	57.10	0	0.00	56.40	2	2,110	0.09%
2018/07/17	5	57.50	20	57.40	57.00	-15	2,106	-0.71%
2018/07/16	1	58.20	0	0.00	58.00	1	2,103	0.05%
2018/07/13	2	58.30	0	0.00	58.20	2	2,113	0.09%
2018/07/12	1	58.20	0	0.00	58.10	1	2,125	0.05%
2018/07/11	7	58.13	1	58.40	58.10	6	2,141	0.28%
2018/07/10	9	65.70	10	65.90	65.70	-1	2,084	-0.05%
2018/07/09	4	65.43	0	0.00	65.30	4	2,056	0.19%
2018/07/06	1	65.00	0	0.00	65.10	1	2,045	0.05%
2018/07/02	2	67.50	5	67.38	67.80	-3	2,078	-0.14%
2018/06/28	1	65.00	0	0.00	65.00	1	2,041	0.05%
2018/06/27	0	0.00	13.5	65.07	64.80	-13.5	2,040	-0.66%
2018/06/26	2	64.60	2	64.50	64.40	0	2,065	0.00%
2018/06/22	6	67.08	0	0.00	66.50	6	2,073	0.29%
2018/06/21	0	0.00	3	67.63	67.30	-3	2,105	-0.14%
2018/06/20	5	67.40	0	0.00	67.80	5	2,127	0.24%
2018/06/15	1	68.10	0	0.00	67.90	1	2,125	0.05%
2018/06/14	1	68.60	5	68.60	68.10	-4	2,117	-0.19%
2018/06/13	5	67.40	1	68.50	68.50	4	2,106	0.19%
2018/06/12	0	0.00	15	68.53	67.90	-15	2,091	-0.72%
2018/06/08	6	67.00	19	66.81	66.80	-13	2,083	-0.62%
2018/06/06	0	0.00	5	67.80	67.30	-5	2,158	-0.23%
2018/06/05	5	67.00	0	0.00	66.90	5	2,167	0.23%
2018/06/04	0	0.00	1	67.20	67.10	-1	2,268	-0.04%
2018/06/01	5	66.90	0	0.00	66.60	5	2,258	0.22%
2018/05/31	5	67.08	9	67.49	67.60	-4	2,237	-0.18%
2018/05/30	0	0.00	14	63.91	64.90	-14	2,110	-0.66%
2018/05/29	7	63.61	0	0.00	63.50	7	2,079	0.34%
2018/05/28	0	0.00	10	64.45	64.10	-10	2,081	-0.48%
2018/05/25	1	63.60	0	0.00	63.80	1	2,088	0.05%
2018/05/23	0	0.00	3	62.70	62.50	-3	2,102	-0.14%
2018/05/22	10	63.60	0	0.00	62.50	10	2,114	0.47%
2018/05/21	0	0.00	5	63.20	63.10	-5	2,142	-0.23%
2018/05/18	1	61.90	0	0.00	61.80	1	2,143	0.05%
2018/05/17	1	62.80	0	0.00	62.60	1	2,160	0.05%
2018/05/16	0	0.00	12	62.43	63.20	-12	2,142	-0.56%
2018/05/14	7	60.79	2	60.70	60.70	5	2,178	0.23%
2018/05/11	2	63.90	0	0.00	63.20	2	2,124	0.09%
2018/05/10	1	63.50	0	0.00	63.60	1	2,118	0.05%
2018/05/09	33	63.01	33	63.04	63.10	0	2,113	0.00%
2018/05/08	35	64.84	19	66.97	63.90	16	2,070	0.77%
2018/05/07	2	70.20	0	0.00	70.20	2	1,905	0.10%
2018/05/04	0	0.00	2	71.30	71.10	-2	1,973	-0.10%
2018/05/03	2	71.50	0	0.00	71.10	2	1,991	0.10%
2018/04/30	0	0.00	2	71.70	71.90	-2	2,020	-0.10%
2018/04/26	5	70.94	0	0.00	70.70	5	2,129	0.23%
2018/04/20	2	73.60	0	0.00	74.00	2	2,266	0.09%
2018/04/19	2	74.00	2	74.10	74.10	0	2,265	0.00%
2018/04/18	13	74.35	0	0.00	74.20	13	2,274	0.57%
2018/04/17	3	74.10	9	74.30	73.90	-6	2,270	-0.26%
2018/04/12	11	76.60	6	76.55	76.60	5	2,323	0.22%
2018/04/11	9	77.03	4	76.45	76.30	5	2,342	0.21%
2018/04/09	5	75.00	4	75.80	75.60	1	2,367	0.04%
2018/04/02	2	75.30	0	0.00	75.30	2	2,399	0.08%
2018/03/30	0	0.00	8	75.80	75.50	-8	2,481	-0.32%
2018/03/29	0	0.00	2	75.70	75.40	-2	2,649	-0.08%
2018/03/28	2	74.85	1	74.90	75.20	1	2,750	0.04%
2018/03/27	0	0.00	8	75.63	75.20	-8	2,758	-0.29%
2018/03/26	0	0.00	12	75.37	75.00	-12	2,752	-0.44%
2018/03/23	16	73.06	0	0.00	73.30	16	2,733	0.59%
2018/03/22	1	75.50	0	0.00	74.50	1	2,767	0.04%
2018/03/21	8	74.78	0	0.00	74.70	8	2,787	0.29%
2018/03/20	5	75.10	0	0.00	74.60	5	2,813	0.18%
2018/03/19	0	0.00	8	76.04	75.30	-8	2,820	-0.28%
2018/03/16	6	76.00	1	76.00	75.70	5	2,824	0.18%
2018/03/15	6	75.02	0	0.00	75.20	6	2,803	0.21%
2018/03/14	2	75.40	0	0.00	75.50	2	2,804	0.07%
2018/03/13	0	0.00	7	75.43	76.00	-7	2,840	-0.25%
2018/03/12	4	74.48	0	0.00	73.80	4	2,810	0.14%
2018/03/09	1	75.10	0	0.00	74.50	1	2,819	0.04%
2018/03/08	1	74.60	14	74.48	74.20	-13	2,856	-0.46%
2018/03/06	2	72.05	1	72.00	72.00	1	2,818	0.04%
2018/02/27	3	74.00	14	73.96	73.50	-11	3,035	-0.36%
2018/02/26	1	73.40	0	0.00	73.40	1	3,036	0.03%
2018/02/23	2	73.80	0	0.00	73.10	2	3,096	0.06%
2018/02/22	2	73.40	5	73.50	73.50	-3	3,250	-0.09%
2018/02/21	0	0.00	1	72.30	73.90	-1	3,261	-0.03%
2018/02/12	2	71.40	0	0.00	71.60	2	3,240	0.06%
2018/02/09	5	68.40	0	0.00	71.00	5	3,264	0.15%
2018/02/08	1	69.60	0	0.00	70.30	1	3,264	0.03%
2018/02/07	5	70.20	0	0.00	69.90	5	3,267	0.15%
2018/02/06	7	69.16	0	0.00	68.00	7	3,273	0.21%
2018/02/05	2	71.00	1	71.20	71.20	1	3,284	0.03%
2018/02/01	3	72.40	0	0.00	72.50	3	3,531	0.08%
2018/01/30	6	72.02	3	72.30	72.00	3	3,650	0.08%
2018/01/24	1	75.20	0	0.00	75.80	1	3,639	0.03%
2018/01/22	10	76.06	7	75.74	75.90	3	3,656	0.08%
2018/01/19	1	75.00	7	74.46	74.90	-6	3,738	-0.16%
2018/01/18	2	73.45	1	73.50	73.20	1	3,715	0.03%
2018/01/17	8	72.80	0	0.00	72.50	8	3,712	0.22%
2018/01/16	0	0.00	2	72.50	72.50	-2	3,721	-0.05%
2018/01/15	1	72.80	0	0.00	72.80	1	3,749	0.03%
2018/01/11	0	0.00	4	71.50	71.30	-4	3,846	-0.10%
2018/01/10	4	72.40	0	0.00	71.00	4	3,946	0.10%
2018/01/09	2	73.10	0	0.00	73.20	2	4,239	0.05%
2018/01/08	5	73.60	0	0.00	72.60	5	4,269	0.12%
2018/01/05	7	73.93	1	73.90	73.60	6	4,330	0.14%
2018/01/04	0	0.00	2	73.60	74.00	-2	4,354	-0.05%
2018/01/03	3	73.90	0	0.00	73.80	3	4,397	0.07%
2018/01/02	0	0.00	10	71.60	71.80	-10	4,545	-0.22%