威剛 (3260)-兆豐-新營券商分點個股進出

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
86.8
漲跌
▼0.3
漲幅
-0.34%
成交量
1,776張
產業
上櫃半導體類股
1097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-新營券商分點個股進出

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-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	86.90	0	0.00	86.80	1	2,125	0.05%
2024/12/02	1	87.70	0	0.00	87.10	1	2,144	0.05%
2024/11/28	0	0.00	1	87.10	87.50	-1	2,270	-0.04%
2024/11/25	1	90.40	0	0.00	90.40	1	2,403	0.04%
2024/11/22	0	0.00	0.2	90.80	90.90	-0.2	2,530	-0.01%
2024/11/21	0	0.00	2	89.90	90.40	-2	2,543	-0.08%
2024/11/20	0	0.00	1	89.00	89.20	-1	2,547	-0.04%
2024/11/15	0.1	88.90	1	89.00	88.80	-0.9	2,627	-0.03%
2024/11/14	0	0.00	1	88.70	88.90	-1	2,681	-0.04%
2024/11/12	0	0.00	2	89.40	89.20	-2	2,796	-0.07%
2024/11/11	2	90.95	0	0.00	90.40	2	2,836	0.07%
2024/11/07	11	90.05	0.1	90.40	90.10	10.9	2,983	0.37%
2024/11/06	0.2	88.60	3	88.67	88.80	-2.8	2,949	-0.09%
2024/11/01	0.1	84.30	0	0.00	86.10	0.1	3,128	0.00%
2024/10/28	0	0.00	2	86.30	86.10	-2	3,212	-0.06%
2024/10/25	1.1	87.50	0	0.00	87.60	1.1	3,222	0.03%
2024/10/22	2	88.90	1	88.90	89.40	1	3,287	0.03%
2024/10/21	0	0.00	1	89.00	89.30	-1	3,349	-0.03%
2024/10/18	0.1	88.40	1	88.20	88.50	-0.9	3,432	-0.03%
2024/10/17	0	0.00	2	88.60	88.50	-2	3,485	-0.06%
2024/10/15	3	87.77	8	87.96	87.90	-5	3,554	-0.14%
2024/10/11	0	0.00	1	88.60	87.90	-1	3,709	-0.03%
2024/10/09	1.2	88.72	0	0.00	88.10	1.2	3,808	0.03%
2024/10/08	2	89.00	6	89.00	89.00	-4	3,834	-0.10%
2024/10/07	0	0.00	2.1	89.12	89.00	-2.1	4,026	-0.05%
2024/10/04	2	88.40	0	0.00	88.90	2	4,069	0.05%
2024/10/01	4	88.30	0	0.00	88.80	4	4,119	0.10%
2024/09/30	12.2	88.80	1	88.90	88.70	11.2	4,170	0.27%
2024/09/27	1	92.20	1	91.80	90.60	0	4,229	0.00%
2024/09/26	4	93.00	5	93.92	91.40	-1	4,237	-0.02%
2024/09/25	0	0.00	20	89.90	89.60	-20	4,179	-0.48%
2024/09/24	0	0.00	2	89.10	89.10	-2	4,247	-0.05%
2024/09/23	1	88.90	5	89.06	89.00	-4	4,424	-0.09%
2024/09/20	4	88.60	1	88.90	89.00	3	4,479	0.07%
2024/09/19	1	88.70	1	88.80	88.70	0	4,525	0.00%
2024/09/18	6	88.95	7	89.47	88.60	-1	4,571	-0.02%
2024/09/16	0.1	88.10	0	0.00	88.20	0.1	4,559	0.00%
2024/09/13	0	0.00	1	88.50	88.10	-1	4,644	-0.02%
2024/09/11	0.1	85.90	0	0.00	85.80	0.1	4,807	0.00%
2024/09/10	3	87.03	0	0.00	86.10	3	4,886	0.06%
2024/09/09	0.1	88.30	0	0.00	88.40	0.1	4,944	0.00%
2024/09/06	3	88.30	0	0.00	89.00	3	5,119	0.06%
2024/09/05	1.2	88.47	2	88.00	87.80	-0.8	5,216	-0.02%
2024/09/04	1.9	87.88	1	88.30	88.60	0.9	5,318	0.02%
2024/09/03	4	93.20	1	92.30	92.10	3	5,392	0.06%
2024/09/02	8	93.48	0	0.00	93.20	8	5,480	0.15%
2024/08/30	2	94.70	5	94.96	94.60	-3	5,502	-0.05%
2024/08/29	3	94.23	0	0.00	94.50	3	5,801	0.05%
2024/08/28	9	95.30	0	0.00	95.00	9	6,013	0.15%
2024/08/27	6	96.83	6	97.85	96.00	0	6,080	0.00%
2024/08/26	9	97.02	10	97.62	96.10	-1	6,178	-0.02%
2024/08/22	1	95.40	0	0.00	94.60	1	6,397	0.02%
2024/08/21	0.1	94.80	0	0.00	94.90	0.1	6,492	0.00%
2024/08/20	5	95.76	0.7	96.32	95.30	4.4	6,619	0.07%
2024/08/19	0	0.00	2	97.10	97.20	-2	6,687	-0.03%
2024/08/16	1	97.30	3.1	97.23	96.50	-2.1	6,813	-0.03%
2024/08/15	6	95.67	8.1	95.94	95.50	-2.1	6,952	-0.03%
2024/08/14	7.1	95.66	11.6	94.84	94.70	-4.4	6,964	-0.06%
2024/08/13	3	92.73	3	94.37	94.80	0	7,002	0.00%
2024/08/12	1	92.90	2	91.90	92.00	-1	7,066	-0.01%
2024/08/09	9	94.60	3.1	95.34	93.10	5.9	7,098	0.08%
2024/08/08	0.2	88.80	1	88.20	88.20	-0.8	7,124	-0.01%
2024/08/07	1	87.60	4.1	87.71	88.80	-3.1	7,668	-0.04%
2024/08/06	3	83.40	2	84.05	84.30	1	8,055	0.01%
2024/08/05	5.1	83.76	4	82.90	82.80	1.1	8,547	0.01%
2024/08/02	0.1	92.40	1	92.00	91.90	-0.9	8,951	-0.01%
2024/08/01	0	0.00	4.1	95.29	94.60	-4.1	9,714	-0.04%
2024/07/31	0	0.00	2	93.30	93.30	-2	10,100	-0.02%
2024/07/30	1	91.00	0	0.00	92.90	1	10,218	0.01%
2024/07/26	0.1	91.40	0	0.00	92.30	0.1	10,245	0.00%
2024/07/23	0	0.00	1	96.10	95.40	-1	10,241	-0.01%
2024/07/22	3.1	94.50	0	0.00	94.50	3.1	10,269	0.03%
2024/07/19	6.1	97.82	1.2	99.79	97.00	5	10,272	0.05%
2024/07/18	3	98.87	1	99.30	100.00	2	10,367	0.02%
2024/07/16	3.1	100.52	32	100.55	101.50	-28.9	10,450	-0.28%
2024/07/15	34.3	99.50	1	99.30	99.30	33.3	10,674	0.31%
2024/07/12	0.3	102.50	0	0.00	102.00	0.3	10,671	0.00%
2024/07/11	2	103.25	2	102.50	101.50	0	10,859	0.00%
2024/07/10	2.2	105.00	0	0.00	104.00	2.2	11,217	0.02%
2024/07/09	40.3	105.80	12	104.96	104.50	28.3	11,520	0.25%
2024/07/08	2	111.00	10	111.20	110.00	-8	11,807	-0.07%
2024/07/05	15	110.33	1	111.50	110.00	14	12,222	0.11%
2024/07/04	4	111.38	3	111.67	110.50	1	13,146	0.01%
2024/07/03	2	111.50	25	111.22	111.50	-23	13,317	-0.17%
2024/07/02	13	109.19	10	109.50	109.00	3	13,291	0.02%
2024/07/01	0	0.00	13	109.69	109.50	-13	13,273	-0.10%
2024/06/28	1	108.50	0	0.00	108.00	1	13,321	0.01%
2024/06/27	3	104.67	9	108.44	108.00	-6	13,359	-0.04%
2024/06/26	4	109.13	9	110.28	108.50	-5	13,236	-0.04%
2024/06/25	4	108.00	1	108.00	110.00	3	13,272	0.02%
2024/06/24	33.2	110.39	0	0.00	110.00	33.2	13,259	0.25%
2024/06/21	3	112.17	2	112.75	112.50	1	13,285	0.01%
2024/06/20	5	113.50	9	113.44	114.00	-4	13,302	-0.03%
2024/06/19	4	112.25	9	113.06	112.50	-5	13,373	-0.04%
2024/06/18	0	0.00	18	112.78	113.50	-18	13,604	-0.13%
2024/06/17	23	111.28	0	0.00	111.00	23	13,570	0.17%
2024/06/14	7	114.29	17.3	114.09	113.50	-10.3	13,509	-0.08%
2024/06/13	10	113.60	8.1	112.70	113.50	1.9	13,446	0.01%
2024/06/12	11	109.41	25	110.58	111.50	-14	13,299	-0.11%
2024/06/11	18	108.50	48	107.71	107.50	-30	13,213	-0.23%
2024/06/07	17	109.18	2	110.75	109.50	15	13,154	0.11%
2024/06/06	4	111.50	2	114.00	110.00	2	13,061	0.02%
2024/06/05	13	110.35	16	112.44	112.00	-3	13,021	-0.02%
2024/06/04	32	112.53	0.2	112.50	110.50	31.8	13,062	0.24%
2024/06/03	2	116.25	7	116.93	117.00	-5	12,871	-0.04%
2024/05/31	5	114.30	4	114.00	114.00	1	12,663	0.01%
2024/05/30	6	113.50	3	115.17	113.50	3	12,702	0.02%
2024/05/29	11	114.50	22	114.48	115.50	-11	12,629	-0.09%
2024/05/28	11	111.95	0.1	112.00	111.50	10.9	12,398	0.09%
2024/05/27	11.5	113.04	1	112.50	113.50	10.5	12,396	0.08%
2024/05/24	1	111.00	7	113.07	113.00	-6	12,464	-0.05%
2024/05/23	4	111.50	1	111.00	110.00	3	12,416	0.02%
2024/05/22	1	114.00	3	112.33	113.00	-2	12,483	-0.02%
2024/05/21	5	112.00	14.1	111.32	112.00	-9.1	12,427	-0.07%
2024/05/20	3	108.33	1	109.50	108.00	2	12,395	0.02%
2024/05/17	15	108.13	2	109.50	108.00	13	12,523	0.10%
2024/05/16	4.8	108.00	2.2	110.05	110.00	2.6	12,642	0.02%
2024/05/15	0	0.00	3	110.83	108.50	-3	12,583	-0.02%
2024/05/14	3	108.33	3	108.17	107.50	0	12,564	0.00%
2024/05/13	13	109.96	7.1	109.68	107.50	5.9	12,424	0.05%
2024/05/10	7.1	114.72	23	117.83	118.00	-15.9	11,870	-0.13%
2024/05/09	68.1	116.81	11.2	117.34	113.50	56.9	11,440	0.50%
2024/05/08	4	116.00	13	115.96	120.00	-9	10,904	-0.08%
2024/05/07	17	115.47	27.1	115.93	114.50	-10.1	10,440	-0.10%
2024/05/06	12	110.08	60.3	109.35	109.00	-48.3	9,661	-0.50%
2024/05/03	1	101.50	20.1	103.88	104.00	-19.1	9,301	-0.21%
2024/05/02	0	0.00	2	99.60	101.00	-2	9,229	-0.02%
2024/04/29	0	0.00	16	100.44	101.00	-16	9,534	-0.17%
2024/04/26	6	99.83	12	99.48	99.10	-6	9,577	-0.06%
2024/04/25	1	99.30	3	99.57	98.70	-2	9,568	-0.02%
2024/04/24	11	97.38	29.2	98.28	99.50	-18.2	9,605	-0.19%
2024/04/23	4	94.73	3	94.80	94.50	1	9,533	0.01%
2024/04/22	34.3	94.70	3	94.50	93.10	31.3	9,519	0.33%
2024/04/19	36	96.48	5.3	96.92	96.20	30.7	9,553	0.32%
2024/04/18	15.3	101.24	5	102.50	102.50	10.3	9,358	0.11%
2024/04/17	15	104.17	5	105.10	103.50	10	9,265	0.11%
2024/04/16	30	105.63	3	104.17	104.00	27	9,086	0.30%
2024/04/15	20	114.23	15.5	112.93	115.50	4.5	8,768	0.05%
2024/04/12	9.1	112.53	6	114.17	113.00	3.1	8,612	0.04%
2024/04/11	5	109.56	1	108.50	108.50	4	8,205	0.05%
2024/04/10	7.1	110.66	50.4	109.86	113.00	-43.3	7,874	-0.55%
2024/04/09	1	101.00	3.1	103.31	103.00	-2.1	7,133	-0.03%
2024/04/08	1	100.00	0	0.00	101.00	1	7,015	0.01%
2024/04/03	0	0.00	2	99.20	100.00	-2	7,454	-0.03%
2024/04/02	1	99.60	4	101.40	99.90	-3	7,596	-0.04%
2024/04/01	1	101.00	2	100.20	100.50	-1	7,633	-0.01%
2024/03/29	4	99.03	0	0.00	98.70	4	7,545	0.05%
2024/03/28	2	100.00	0.1	99.80	98.80	1.9	7,521	0.03%
2024/03/27	1	97.10	5	99.02	98.80	-4	7,648	-0.05%
2024/03/26	2	97.90	1	100.00	96.90	1	7,691	0.01%
2024/03/25	1	98.30	1	98.40	98.30	0	7,665	0.00%
2024/03/22	5	99.88	4	100.50	98.70	1	7,688	0.01%
2024/03/21	9	99.77	9.1	99.99	100.50	-0.1	7,607	0.00%
2024/03/20	3	96.67	1	96.10	96.00	2	7,517	0.03%
2024/03/19	3	95.93	2	97.05	96.90	1	7,570	0.01%
2024/03/18	3	96.67	0	0.00	96.20	3	7,683	0.04%
2024/03/14	4	95.05	2	95.20	94.90	2	7,976	0.03%
2024/03/13	0	0.00	1	98.00	95.70	-1	8,232	-0.01%
2024/03/11	0	0.00	2	97.30	97.20	-2	8,539	-0.02%
2024/03/08	2	94.60	0	0.00	94.20	2	8,601	0.02%
2024/03/07	12.1	97.09	8	97.34	96.20	4.1	8,690	0.05%
2024/03/06	2	97.00	21	97.24	97.10	-19	8,643	-0.22%
2024/03/05	5	97.46	1	97.30	97.40	4	8,800	0.05%
2024/03/04	1	99.90	2	101.50	99.50	-1	8,784	-0.01%
2024/03/01	2	99.30	1	100.00	99.20	1	8,773	0.01%
2024/02/29	5	99.26	2	99.90	100.00	3	8,862	0.03%
2024/02/27	7	100.09	4.1	100.24	98.50	2.9	8,902	0.03%
2024/02/26	3	98.10	1	98.50	98.00	2	8,918	0.02%
2024/02/23	4	101.37	3	102.33	100.00	1	8,893	0.01%
2024/02/22	1	100.00	4	100.38	101.00	-3	8,812	-0.03%
2024/02/21	4	100.75	3.1	100.40	100.00	0.9	8,855	0.01%
2024/02/20	3	99.23	1	99.70	99.80	2	8,902	0.02%
2024/02/19	6	99.32	9	99.02	99.90	-3	8,840	-0.03%
2024/02/16	3	96.43	15	96.25	97.30	-12	8,830	-0.14%
2024/02/15	3	97.27	3	96.97	97.40	0	8,904	0.00%
2024/02/05	1	95.21	1	96.30	95.10	0	9,083	0.00%
2024/02/02	2	95.80	0	0.00	96.00	2	9,175	0.02%
2024/02/01	0	0.00	1	96.20	96.00	-1	9,408	-0.01%
2024/01/30	3	95.67	0	0.00	95.70	3	9,829	0.03%
2024/01/29	1	94.50	1	96.60	96.80	0	10,000	0.00%
2024/01/26	6	95.10	8	95.31	94.50	-2	10,159	-0.02%
2024/01/25	9	96.26	1	95.60	95.60	8	10,400	0.08%
2024/01/24	3	97.27	1	97.50	96.60	2	10,545	0.02%
2024/01/23	1	95.60	0	0.00	96.20	1	10,454	0.01%
2024/01/22	1	95.20	16	94.63	95.30	-15	10,605	-0.14%
2024/01/19	1	93.80	2	93.60	94.00	-1	10,764	-0.01%
2024/01/18	3.2	91.99	23	92.01	93.00	-19.8	10,885	-0.18%
2024/01/17	14	95.89	10	93.40	93.70	4	11,043	0.04%
2024/01/16	3.5	96.97	2	96.90	96.80	1.5	11,389	0.01%
2024/01/15	9	97.51	7.5	96.95	98.00	1.5	11,588	0.01%
2024/01/12	1	94.50	0	0.00	94.40	1	11,747	0.01%
2024/01/11	3	95.67	5	95.40	95.60	-2	12,242	-0.02%
2024/01/10	6	95.15	2	95.65	96.20	4	12,853	0.03%
2024/01/09	4	96.78	0	0.00	95.30	4	13,309	0.03%
2024/01/08	4	96.78	9	96.90	98.20	-5	13,343	-0.04%
2024/01/05	5	97.54	0	0.00	97.00	5	13,567	0.04%
2024/01/04	5	98.02	1	97.40	96.70	4	13,662	0.03%
2024/01/03	1.3	97.63	2	96.90	98.30	-0.7	13,720	-0.01%
2024/01/02	11	101.05	1	103.00	100.50	10	13,730	0.07%
2023/12/29	14.2	105.36	14	104.71	103.00	0.2	13,802	0.00%
2023/12/28	12	104.29	3.2	105.13	105.50	8.9	13,716	0.06%
2023/12/27	1	104.50	12	103.92	104.50	-11	14,145	-0.08%
2023/12/26	2	101.50	2	101.75	101.50	0	14,086	0.00%
2023/12/25	5	100.40	1	101.00	100.00	4	14,196	0.03%
2023/12/22	6	101.83	8	102.19	101.00	-2	14,205	-0.01%
2023/12/21	3	100.50	1	100.00	100.50	2	14,047	0.01%
2023/12/20	2.5	100.17	1	101.00	99.40	1.5	14,006	0.01%
2023/12/19	13.1	101.34	0	0.00	100.00	13.1	14,001	0.09%
2023/12/18	20	101.50	2	103.00	102.50	18	14,002	0.13%
2023/12/15	14.1	106.10	3	103.83	102.00	11.1	14,102	0.08%
2023/12/14	1	104.00	6	104.00	103.00	-5	13,983	-0.04%
2023/12/13	9	103.28	6	103.08	102.50	3	13,988	0.02%
2023/12/12	8	104.88	10.1	104.91	104.00	-2.1	14,226	-0.01%
2023/12/11	2	104.00	6	104.91	104.50	-4	14,214	-0.03%
2023/12/08	3	103.83	13	103.69	104.00	-10	14,283	-0.07%
2023/12/07	20	101.88	4	103.13	100.50	16	14,549	0.11%
2023/12/06	1	102.50	5.1	100.31	102.50	-4.1	14,518	-0.03%
2023/12/05	6.1	98.12	2	98.40	98.30	4.1	14,444	0.03%
2023/12/04	3	101.67	1.1	102.95	101.00	2	14,573	0.01%
2023/12/01	4	100.13	0	0.00	99.60	4	14,420	0.03%
2023/11/30	7	101.00	6	101.17	100.00	1	14,419	0.01%
2023/11/29	7	98.01	3.1	98.49	98.90	3.9	14,336	0.03%
2023/11/28	1	94.80	2.1	96.59	96.70	-1.1	14,478	-0.01%
2023/11/27	3.1	94.98	0	0.00	94.10	3.1	14,801	0.02%
2023/11/24	2	97.00	2	97.90	96.30	0	14,833	0.00%
2023/11/22	3	98.43	0	0.00	98.20	3	14,586	0.02%
2023/11/21	4.5	99.18	2.1	99.37	98.90	2.4	14,530	0.02%
2023/11/20	4	100.25	0	0.00	99.10	4	14,495	0.03%
2023/11/17	7.5	98.27	4	98.40	97.70	3.5	14,378	0.02%
2023/11/16	7.1	100.05	1	99.80	99.80	6.1	14,182	0.04%
2023/11/15	4.3	102.93	1	103.00	102.00	3.3	14,044	0.02%
2023/11/14	0	0.00	2	103.50	105.00	-2	13,852	-0.01%
2023/11/13	4	105.00	9.4	105.89	105.00	-5.4	13,780	-0.04%
2023/11/10	0	0.00	1.2	103.38	101.50	-1.2	13,533	-0.01%
2023/11/09	0.4	100.50	0	0.00	101.00	0.4	13,446	0.00%
2023/11/08	1.3	104.15	3	103.00	103.00	-1.7	13,263	-0.01%
2023/11/07	2	104.50	6.1	104.24	105.00	-4.1	13,107	-0.03%
2023/11/06	5	101.68	2	101.50	101.50	3	12,926	0.02%
2023/11/03	3	99.20	4	100.07	100.50	-1	12,866	-0.01%
2023/11/02	7	99.47	7.1	99.46	99.30	-0.1	12,685	0.00%
2023/11/01	3	96.63	12	96.88	96.20	-9	12,404	-0.07%
2023/10/31	13	98.50	4	98.03	97.40	9	12,230	0.07%
2023/10/30	0	0.00	14	97.92	98.50	-14	12,040	-0.12%
2023/10/27	16.6	96.30	7	95.34	94.10	9.6	11,889	0.08%
2023/10/26	11.1	98.16	5	99.00	97.50	6.1	11,731	0.05%
2023/10/25	6.2	99.91	10	99.39	99.10	-3.8	11,706	-0.03%
2023/10/24	12	101.54	2	101.25	101.50	10	11,574	0.09%
2023/10/23	2	105.00	3.9	106.01	106.00	-1.9	11,171	-0.02%
2023/10/20	4	104.00	11.1	103.91	105.00	-7.1	10,962	-0.06%
2023/10/19	16	104.31	15	105.10	104.00	1	10,690	0.01%
2023/10/18	13	100.93	14	102.02	101.50	-1	10,203	-0.01%
2023/10/17	3	100.83	19.5	100.60	100.00	-16.5	9,629	-0.17%
2023/10/16	6	96.37	11	96.02	96.10	-5	9,184	-0.05%
2023/10/13	4.4	95.99	19.6	96.16	96.70	-15.2	9,084	-0.17%
2023/10/12	2	92.50	2	93.45	93.60	0	8,735	0.00%
2023/10/11	11	92.77	0.1	93.22	92.20	10.9	8,644	0.13%
2023/10/06	10	93.05	15.6	93.57	93.00	-5.6	8,530	-0.07%
2023/10/05	8.3	91.55	2	92.40	91.00	6.3	8,348	0.08%
2023/10/04	10.5	93.57	5.2	94.07	92.50	5.3	8,233	0.06%
2023/10/03	9	92.90	21.3	93.24	92.90	-12.3	7,895	-0.16%
2023/10/02	1	86.50	8	87.00	88.40	-7	7,471	-0.09%
2023/09/28	10	84.86	4	84.68	84.50	6	7,488	0.08%
2023/09/27	1	85.40	2	86.95	87.20	-1	7,596	-0.01%
2023/09/26	5	86.92	2	87.25	86.20	3	7,780	0.04%
2023/09/25	2	88.90	1	88.90	88.70	1	7,815	0.01%
2023/09/22	0	0.00	1.2	88.48	89.30	-1.2	7,994	-0.02%
2023/09/21	1	87.20	0	0.00	87.60	1	8,294	0.01%
2023/09/20	4	87.88	1	88.10	87.20	3	8,502	0.04%
2023/09/19	3	91.30	0	0.00	90.30	3	8,469	0.04%
2023/09/18	2.1	92.14	1	91.90	91.40	1.1	8,485	0.01%
2023/09/15	3	93.00	16.3	93.18	93.40	-13.3	8,464	-0.16%
2023/09/14	2	91.90	20	91.53	90.80	-18	8,253	-0.22%
2023/09/13	0.4	89.38	0.4	90.33	90.70	0	8,356	0.00%
2023/09/12	14.6	88.69	10.2	91.12	90.40	4.4	8,732	0.05%
2023/09/11	10	89.29	7	89.09	88.60	3	8,394	0.04%
2023/09/07	1	89.00	8	89.21	88.80	-7	8,471	-0.08%
2023/09/06	0	0.00	2	87.90	86.80	-2	8,412	-0.02%
2023/09/05	6.2	87.30	6.1	86.40	87.40	0.1	8,433	0.00%
2023/09/04	1.2	86.45	0	0.00	86.00	1.2	8,399	0.01%
2023/08/31	5	86.60	18	88.03	86.80	-13	8,249	-0.16%
2023/08/30	3	81.50	7	79.74	83.80	-4	7,899	-0.05%
2023/08/29	10	77.15	0	0.00	77.60	10	7,849	0.13%
2023/08/28	1	76.20	1	77.00	75.90	0	8,208	0.00%
2023/08/25	2	79.80	4	79.20	79.20	-2	8,894	-0.02%
2023/08/24	0	0.00	1	81.50	79.50	-1	8,995	-0.01%
2023/08/22	0	0.00	2	77.65	77.60	-2	9,032	-0.02%
2023/08/21	0	0.00	1	76.10	76.70	-1	9,034	-0.01%
2023/08/18	0	0.00	5	78.00	76.00	-5	9,059	-0.06%
2023/08/17	6	78.05	2	77.90	78.00	4	9,043	0.04%
2023/08/16	1	74.80	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0	0.00	9	76.48	77.00	-9	9,025	-0.10%
2023/08/14	6	73.45	0	0.00	74.30	6	9,116	0.07%
2023/08/11	4	76.80	0	0.00	76.00	4	9,085	0.04%
2023/08/10	2	76.75	0	0.00	76.70	2	9,049	0.02%
2023/08/09	3	80.33	1	79.50	79.50	2	8,965	0.02%
2023/08/07	0	0.00	1	79.70	80.50	-1	8,819	-0.01%
2023/08/04	3	79.37	1	78.70	79.60	2	8,801	0.02%
2023/08/02	0	0.00	7	80.64	80.00	-7	8,776	-0.08%
2023/08/01	10	83.65	7	83.74	82.60	3	8,739	0.03%
2023/07/31	2	82.95	2	83.25	81.90	0	8,707	0.00%
2023/07/28	2	82.40	3	82.77	83.70	-1	8,634	-0.01%
2023/07/27	5	81.60	2	79.75	81.30	3	8,513	0.04%
2023/07/26	7.9	76.82	6	76.45	76.80	1.9	8,403	0.02%
2023/07/24	3	77.93	2	78.55	78.60	1	8,446	0.01%
2023/07/21	3	78.70	5	79.46	79.80	-2	8,399	-0.02%
2023/07/20	2	81.20	1	81.10	81.00	1	8,360	0.01%
2023/07/19	1	82.50	2	83.60	82.50	-1	8,289	-0.01%
2023/07/18	3	82.30	2	82.10	81.90	1	8,264	0.01%
2023/07/14	0	0.00	3	84.93	85.70	-3	8,239	-0.04%
2023/07/13	5.2	83.44	8	83.75	83.30	-2.8	8,238	-0.03%
2023/07/12	7	81.83	1	81.60	81.60	6	8,206	0.07%
2023/07/11	1	83.60	3	82.87	82.20	-2	8,166	-0.02%
2023/07/10	4	82.43	0	0.00	81.80	4	8,154	0.05%
2023/07/07	18	84.44	7	83.91	83.30	11	8,179	0.13%
2023/07/06	10.1	88.79	3.3	89.45	87.40	6.8	8,163	0.08%
2023/07/05	8.2	91.16	2	93.45	90.40	6.2	8,074	0.08%
2023/07/04	8	91.73	10.3	91.99	92.90	-2.3	7,943	-0.03%
2023/07/03	7.3	88.62	4.1	89.46	89.70	3.2	7,786	0.04%
2023/06/30	9.8	88.84	0	0.00	89.00	9.8	7,981	0.12%
2023/06/29	34	91.87	31.1	91.73	92.30	2.9	7,891	0.04%
2023/06/28	2.2	89.86	10.1	90.37	88.20	-7.9	7,529	-0.10%
2023/06/27	3	83.90	2	86.30	86.40	1	7,284	0.01%
2023/06/26	5.1	87.93	1	87.10	86.90	4.1	7,213	0.06%
2023/06/21	2	90.10	1	90.10	90.60	1	7,206	0.01%
2023/06/20	0	0.00	3	92.30	90.40	-3	7,312	-0.04%
2023/06/19	7	92.01	1	92.40	92.50	6	7,249	0.08%
2023/06/16	10	90.17	32	92.53	92.10	-22	6,985	-0.31%
2023/06/15	2	87.85	0	0.00	87.80	2	6,376	0.03%
2023/06/14	1	89.10	13.1	88.04	89.40	-12.1	6,180	-0.20%
2023/06/13	5	86.32	1	87.70	86.00	4	5,947	0.07%
2023/06/12	1	85.00	7	86.09	85.50	-6	5,805	-0.10%
2023/06/09	4	84.00	1	83.30	84.00	3	5,614	0.05%
2023/06/08	3	84.70	0	0.00	84.30	3	5,533	0.05%
2023/06/07	3	84.37	11	83.98	84.00	-8	5,479	-0.15%
2023/06/06	3	83.40	3	81.03	81.80	0	5,393	0.00%
2023/06/05	5	84.94	2	84.35	84.20	3	5,280	0.06%
2023/06/02	10	85.62	7	85.61	85.60	3	5,212	0.06%
2023/06/01	10	86.10	2	85.45	85.60	8	5,141	0.16%
2023/05/31	4	87.80	43	88.18	89.30	-39	4,817	-0.81%
2023/05/30	0	0.00	8	80.73	81.20	-8	4,092	-0.20%
2023/05/29	1	79.40	1	80.00	79.90	0	3,973	0.00%
2023/05/26	4	76.60	1	76.50	77.00	3	3,866	0.08%
2023/05/25	0	0.00	1	77.00	76.70	-1	3,864	-0.03%
2023/05/24	8	76.86	1	77.20	76.70	7	3,852	0.18%
2023/05/23	1	76.10	1	76.80	76.80	0	3,852	0.00%
2023/05/22	2	76.65	1	76.60	76.60	1	3,848	0.03%
2023/05/19	6	76.80	2	77.00	76.50	4	3,848	0.10%
2023/05/18	2	75.40	7	77.21	77.40	-5	3,838	-0.13%
2023/05/17	0	0.00	7	74.43	74.70	-7	3,767	-0.19%
2023/05/16	5	73.00	0	0.00	72.40	5	3,801	0.13%
2023/05/12	0	0.00	1	72.70	72.80	-1	3,803	-0.03%
2023/05/11	2	70.80	0	0.00	70.60	2	3,793	0.05%
2023/05/10	4	72.98	0	0.00	73.10	4	3,773	0.11%
2023/05/09	1	74.20	0	0.00	73.50	1	3,787	0.03%
2023/05/08	1	73.30	0	0.00	73.50	1	3,799	0.03%
2023/05/04	3	74.57	0	0.00	74.70	3	3,827	0.08%
2023/04/28	2	75.00	1	75.90	75.00	1	3,886	0.03%
2023/04/27	1	74.20	4	73.90	75.00	-3	3,819	-0.08%
2023/04/26	2	71.05	0	0.00	71.20	2	3,755	0.05%
2023/04/25	2	73.70	0	0.00	71.00	2	3,748	0.05%
2023/04/24	5	73.60	0	0.00	73.60	5	3,730	0.13%
2023/04/21	0	0.00	2	73.25	72.70	-2	3,741	-0.05%
2023/04/19	1	74.00	1	74.40	74.30	0	3,705	0.00%
2023/04/18	9	77.08	5	75.92	76.20	4	3,633	0.11%
2023/04/17	2	78.10	0	0.00	78.30	2	3,583	0.06%
2023/04/14	8	79.26	0	0.00	79.10	8	3,536	0.23%
2023/04/13	0.1	80.30	0	0.00	79.60	0.1	3,497	0.00%
2023/04/11	7	81.61	1	82.40	81.30	6	3,310	0.18%
2023/04/10	1	78.60	0	0.00	78.10	1	3,139	0.03%
2023/04/07	1	80.30	2	81.20	80.00	-1	3,077	-0.03%
2023/04/06	2	78.30	1	79.00	79.60	1	2,938	0.03%
2023/03/31	2	79.25	9	80.40	79.50	-7	2,864	-0.24%
2023/03/30	7	77.47	3	76.90	76.00	4	2,577	0.16%
2023/03/28	2	74.35	0	0.00	73.70	2	2,425	0.08%
2023/03/27	0	0.00	1	77.50	75.80	-1	2,377	-0.04%
2023/03/24	1	79.20	6	78.25	78.50	-5	2,305	-0.22%
2023/03/23	13	77.86	16	75.78	76.80	-3	2,166	-0.14%
2023/03/22	0	0.00	1	73.10	73.30	-1	1,978	-0.05%
2023/03/21	0	0.00	11	70.35	70.60	-11	1,869	-0.59%
2023/03/16	5	67.40	2	66.80	66.70	3	1,806	0.17%
2023/03/15	0	0.00	12	68.18	67.30	-12	1,816	-0.66%
2023/03/14	1	68.00	0	0.00	67.50	1	1,829	0.05%
2023/03/10	0	0.00	17	70.59	70.20	-17	1,805	-0.94%
2023/03/08	0	0.00	1	70.80	71.00	-1	1,771	-0.06%
2023/03/06	1	70.50	1	70.90	70.60	0	1,752	0.00%
2023/03/02	1	68.00	0	0.00	67.90	1	1,644	0.06%
2023/03/01	0	67.10	0	0.00	66.50	0	1,621	0.00%
2023/02/22	2	67.20	0	0.00	67.10	2	1,680	0.12%
2023/02/17	5	68.90	5	69.30	69.20	0	1,918	0.00%
2023/02/15	0	0.00	1	67.40	67.80	-1	1,904	-0.05%
2023/02/08	5	66.80	0	0.00	66.30	5	1,759	0.28%
2023/02/02	0	0.00	1	66.30	66.70	-1	1,712	-0.06%
2023/02/01	0	0.00	2	65.70	65.00	-2	1,717	-0.12%
2023/01/31	3	65.30	0	0.00	65.50	3	1,693	0.18%
2023/01/16	0	0.00	5	62.12	62.60	-5	1,617	-0.31%
2023/01/12	1	61.60	1	61.90	61.60	0	1,641	0.00%
2023/01/11	0	0.00	1	63.30	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	1	63.10	62.70	-1	1,693	-0.06%
2023/01/09	0	61.80	1	62.00	62.20	-1	1,700	-0.06%
2023/01/04	0	0.00	1	58.50	58.70	-1	1,698	-0.06%
2023/01/03	0	0.00	1	57.80	57.80	-1	1,719	-0.06%
2022/12/28	1	56.20	0	0.00	56.20	1	1,781	0.06%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/20	2	59.30	0	0.00	58.20	2	1,800	0.11%
2022/12/07	0	0.00	6	60.37	59.00	-6	1,858	-0.32%
2022/12/06	2	61.90	1	61.50	61.00	1	1,833	0.05%
2022/12/05	1	63.90	1	63.60	63.70	0	1,806	0.00%
2022/12/01	1	62.60	1	63.10	62.00	0	1,789	0.00%
2022/11/30	3	61.60	2	61.15	61.70	1	1,787	0.06%
2022/11/28	0	0.00	1	61.80	61.80	-1	1,775	-0.06%
2022/11/24	3	63.70	5	63.10	63.80	-2	1,757	-0.11%
2022/11/23	0	0.00	2	62.60	62.50	-2	1,744	-0.11%
2022/11/21	1	63.90	0	0.00	63.20	1	1,742	0.06%
2022/11/18	2	63.65	4	64.23	64.30	-2	1,716	-0.12%
2022/11/17	1	64.00	3	65.00	64.40	-2	1,650	-0.12%
2022/11/16	0	0.00	4	62.93	63.30	-4	1,535	-0.26%
2022/11/15	1	61.20	0	0.00	60.40	1	1,402	0.07%
2022/11/14	2	58.90	5	59.00	59.70	-3	1,376	-0.22%
2022/11/11	5	57.50	5	57.90	58.10	0	1,348	0.00%
2022/11/10	0	0.00	2	56.10	56.10	-2	1,321	-0.15%
2022/11/09	0	0.00	1	57.00	56.40	-1	1,334	-0.07%
2022/11/08	4	57.25	5	56.94	55.90	-1	1,341	-0.07%
2022/11/07	4	56.30	4	55.95	56.60	0	1,359	0.00%
2022/11/04	0	0.00	2	55.50	55.30	-2	1,362	-0.15%
2022/11/03	5	54.90	1	55.20	55.20	4	1,363	0.29%
2022/10/31	3	53.40	9	54.06	53.90	-6	1,375	-0.44%
2022/10/28	5	54.40	0	0.00	52.80	5	1,370	0.36%
2022/10/26	3	55.67	0	0.00	55.50	3	1,326	0.23%
2022/10/24	2	58.50	5	58.68	58.00	-3	1,323	-0.23%
2022/10/21	6	57.77	2	58.15	57.50	4	1,320	0.30%
2022/10/20	2	58.55	4	59.58	58.10	-2	1,309	-0.15%
2022/10/19	2	59.05	2	59.20	58.70	0	1,290	0.00%
2022/10/18	10	59.65	3	59.90	59.60	7	1,267	0.55%
2022/10/14	0	0.00	1	57.00	56.50	-1	1,257	-0.08%
2022/10/13	1	55.00	0	0.00	54.50	1	1,303	0.08%
2022/10/12	0	0.00	1	56.80	56.80	-1	1,290	-0.08%
2022/10/07	0	0.00	6	56.13	56.50	-6	1,265	-0.47%
2022/10/06	0	0.00	1	53.60	53.50	-1	1,231	-0.08%
2022/10/05	6	53.83	0	0.00	53.30	6	1,241	0.48%
2022/10/04	1	52.80	1	53.40	53.40	0	1,238	0.00%
2022/10/03	2	51.60	0	0.00	51.90	2	1,239	0.16%
2022/09/30	0	0.00	1	51.90	51.90	-1	1,261	-0.08%
2022/09/28	1	52.40	1	51.30	50.70	0	1,274	0.00%
2022/09/27	1	52.50	1	53.80	53.80	0	1,271	0.00%
2022/09/26	4	55.80	0	0.00	54.00	4	1,272	0.31%
2022/09/23	2	57.60	0	0.00	57.30	2	1,289	0.16%
2022/09/22	0	0.00	2	57.75	57.80	-2	1,306	-0.15%
2022/09/21	1	59.20	0	0.00	58.80	1	1,301	0.08%
2022/09/16	1	61.20	0	0.00	61.50	1	1,332	0.08%
2022/09/15	1	62.80	1	62.20	61.60	0	1,346	0.00%
2022/09/08	0	0.00	14	58.41	59.10	-14	1,449	-0.97%
2022/09/07	16	56.79	16	57.31	57.30	0	1,466	0.00%
2022/09/06	20	57.80	6	58.10	58.00	14	1,536	0.91%
2022/08/29	4	59.75	0	0.00	59.50	4	1,567	0.26%
2022/08/26	0	0.00	6	61.80	60.90	-6	1,567	-0.38%
2022/08/22	0	0.00	2	61.50	60.80	-2	1,673	-0.12%
2022/08/19	1	61.60	0	0.00	61.40	1	1,667	0.06%
2022/08/17	0	0.00	1	60.10	59.30	-1	1,656	-0.06%
2022/08/15	2	60.20	0	0.00	60.00	2	1,648	0.12%
2022/08/12	10	57.50	11	58.28	59.20	-1	1,639	-0.06%
2022/08/11	2	58.05	14	58.49	58.50	-12	1,629	-0.74%
2022/08/10	13	56.82	10	57.30	57.20	3	1,634	0.18%
2022/08/09	10	57.30	10	57.70	57.50	0	1,645	0.00%
2022/08/08	10	57.30	10	57.70	58.00	0	1,654	0.00%
2022/08/05	10	58.10	50	58.14	58.40	-40	1,660	-2.41%
2022/08/04	6	56.52	11	57.28	57.40	-5	1,660	-0.30%
2022/08/03	5	56.70	0	0.00	56.70	5	1,654	0.30%
2022/08/02	19	57.09	1	57.00	56.90	18	1,664	1.08%
2022/08/01	35	57.74	19	58.25	57.90	16	1,672	0.96%
2022/07/29	15	58.37	0	0.00	58.40	15	1,674	0.90%
2022/07/28	2	58.20	0	0.00	57.70	2	1,678	0.12%
2022/07/27	0	0.00	1	58.30	58.30	-1	1,679	-0.06%
2022/07/26	1	58.10	0	0.00	58.00	1	1,680	0.06%
2022/07/21	0	0.00	2	58.65	59.10	-2	1,696	-0.12%
2022/07/20	1	62.80	0	0.00	62.80	1	1,656	0.06%
2022/07/19	2	62.00	1	61.90	62.20	1	1,621	0.06%
2022/07/18	2	62.00	5	62.20	62.00	-3	1,627	-0.18%
2022/07/15	4	60.90	17	61.30	61.40	-13	1,641	-0.79%
2022/07/14	1	60.30	0	0.00	60.30	1	1,649	0.06%
2022/07/07	2	57.80	2	58.00	58.40	0	1,770	0.00%
2022/07/05	0	0.00	1	57.30	57.60	-1	1,877	-0.05%
2022/07/01	2	57.40	5	58.20	56.80	-3	1,900	-0.16%
2022/06/29	0	0.00	1	62.10	62.00	-1	1,894	-0.05%
2022/06/27	0	0.00	1	63.30	63.30	-1	1,906	-0.05%
2022/06/24	10	61.00	0	0.00	60.60	10	1,908	0.52%
2022/06/23	1	60.90	0	0.00	60.00	1	1,937	0.05%
2022/06/22	7	62.76	0	0.00	60.50	7	1,992	0.35%
2022/06/21	1	65.00	2	64.10	64.00	-1	2,001	-0.05%
2022/06/20	2	66.25	1	65.90	63.60	1	2,022	0.05%
2022/06/17	2	68.20	0	0.00	68.40	2	1,993	0.10%
2022/06/16	8	70.15	0	0.00	69.70	8	1,997	0.40%
2022/06/15	1	70.80	2	71.90	71.60	-1	2,020	-0.05%
2022/06/10	1	72.00	0	0.00	72.10	1	2,236	0.04%
2022/06/09	1	72.80	1	72.90	72.60	0	2,283	0.00%
2022/06/08	2	73.30	0	72.80	72.60	2	2,304	0.09%
2022/06/06	4	74.40	2	74.50	74.30	2	2,400	0.08%
2022/06/02	5	75.60	7	75.46	75.00	-2	2,519	-0.08%
2022/05/31	4	75.90	5	75.62	75.90	-1	2,807	-0.03%
2022/05/30	7	73.26	2	73.45	73.70	5	3,111	0.16%
2022/05/27	1	71.90	0	0.00	71.90	1	3,234	0.03%
2022/05/26	2	71.90	0	0.00	71.60	2	3,333	0.06%
2022/05/19	0	0.00	1	73.00	73.00	-1	5,480	-0.02%
2022/05/18	6	73.20	3	72.90	73.20	3	6,231	0.05%
2022/05/13	0	0.00	3	70.27	70.40	-3	6,822	-0.04%
2022/05/12	6	70.27	0	0.00	69.10	6	6,859	0.09%
2022/05/11	1	70.50	0	0.00	70.70	1	6,929	0.01%
2022/05/10	5	71.10	0	0.00	71.10	5	7,112	0.07%
2022/05/05	5	73.00	0	0.00	73.00	5	7,140	0.07%
2022/04/29	1	71.00	1	71.10	70.60	0	7,191	0.00%
2022/04/28	8	70.31	0	0.00	69.90	8	7,213	0.11%
2022/04/27	1	69.00	5	69.30	70.00	-4	7,222	-0.06%
2022/04/26	0	0.00	1	72.40	71.90	-1	7,202	-0.01%
2022/04/25	1	72.40	0	0.00	71.70	1	7,203	0.01%
2022/04/22	1	74.20	1	75.00	74.40	0	7,188	0.00%
2022/04/21	1	74.80	3	75.43	75.30	-2	7,216	-0.03%
2022/04/20	3	73.67	3	73.77	73.60	0	7,218	0.00%
2022/04/19	1	72.80	5	72.50	72.00	-4	7,198	-0.06%
2022/04/18	11	72.18	0	0.00	71.80	11	7,199	0.15%
2022/04/14	3	75.33	1	74.50	74.50	2	7,228	0.03%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	0	0.00	1	77.00	76.80	-1	7,205	-0.01%
2022/04/11	2	81.80	0	0.00	79.20	2	7,203	0.03%
2022/04/08	0.2	84.50	0	0.00	84.50	0.2	7,163	0.00%
2022/04/07	1	84.70	0	0.00	84.50	1	7,427	0.01%
2022/04/06	0	0.00	2	87.10	87.10	-2	7,467	-0.03%
2022/04/01	0	0.00	2	84.20	85.40	-2	7,476	-0.03%
2022/03/30	1	84.40	0	0.00	84.60	1	7,549	0.01%
2022/03/29	3	85.20	1	85.00	83.70	2	7,600	0.03%
2022/03/28	1	83.70	0	0.00	84.60	1	7,748	0.01%
2022/03/25	3	84.17	9	84.39	84.60	-6	7,780	-0.08%
2022/03/24	1.3	86.17	1	87.30	86.20	0.3	7,731	0.00%
2022/03/23	0	0.00	1	89.00	88.10	-1	7,743	-0.01%
2022/03/22	1	88.00	1	87.50	88.00	0	7,775	0.00%
2022/03/21	0	0.00	0.5	88.19	87.80	-0.5	7,790	-0.01%
2022/03/18	2	86.70	1	86.80	87.70	1	7,832	0.01%
2022/03/17	6	86.88	8.5	86.75	88.00	-2.5	7,914	-0.03%
2022/03/16	4	85.63	2	84.50	84.10	2	7,882	0.03%
2022/03/15	8	85.59	0	0.00	85.10	8	7,841	0.10%
2022/03/14	7	88.61	3	88.50	88.70	4	7,888	0.05%
2022/03/11	1	90.70	0	0.00	89.40	1	7,995	0.01%
2022/03/10	3	90.93	3	91.37	90.90	0	8,219	0.00%
2022/03/09	10	89.17	0	0.00	88.90	10	8,380	0.12%
2022/03/08	3	90.37	4	90.08	88.60	-1	8,716	-0.01%
2022/03/07	8	90.61	2	90.50	90.50	6	8,633	0.07%
2022/03/04	9	96.41	2	96.75	94.80	7	8,523	0.08%
2022/03/03	11	98.29	9	98.87	97.60	2	8,465	0.02%
2022/03/02	7	95.04	3	97.27	97.40	4	8,222	0.05%
2022/03/01	3	96.27	6	94.97	95.90	-3	8,276	-0.04%
2022/02/25	14	94.36	6	94.48	92.90	8	8,347	0.10%
2022/02/24	12	95.61	7	95.19	92.30	5	9,000	0.06%
2022/02/23	5	97.08	3	98.30	99.50	2	9,172	0.02%
2022/02/22	9	97.11	24	97.04	96.40	-15	9,004	-0.17%
2022/02/21	3	100.10	9	99.72	96.50	-6	8,632	-0.07%
2022/02/18	16	95.42	33	95.10	99.00	-17	8,050	-0.21%
2022/02/17	13	93.02	16	93.34	91.30	-3	7,466	-0.04%
2022/02/16	0	0.00	1	91.00	91.10	-1	7,066	-0.01%
2022/02/15	1	89.00	0	0.00	88.60	1	6,951	0.01%
2022/02/14	1	88.00	0	0.00	89.60	1	6,975	0.01%
2022/02/11	1	90.00	0	0.00	90.40	1	7,188	0.01%
2022/02/10	0	0.00	2	89.10	91.10	-2	7,243	-0.03%
2022/02/08	1	87.30	0	0.00	86.30	1	7,156	0.01%
2022/02/07	0	0.00	2	84.50	86.20	-2	7,231	-0.03%
2022/01/26	1	82.00	1	82.80	83.60	0	7,368	0.00%
2022/01/21	1	83.40	0	0.00	82.50	1	7,481	0.01%
2022/01/20	0	0.00	1	85.00	84.60	-1	7,515	-0.01%
2022/01/17	0	0.00	1	85.30	85.80	-1	7,646	-0.01%
2022/01/14	5	85.44	1	86.80	85.20	4	7,699	0.05%
2022/01/13	0	0.00	1	87.90	87.50	-1	7,735	-0.01%
2022/01/11	2	87.00	0	0.00	87.20	2	7,782	0.03%
2022/01/10	1	87.80	0	0.00	87.30	1	7,779	0.01%
2022/01/07	1	88.10	2	87.10	87.30	-1	7,777	-0.01%
2022/01/06	1	88.60	0	0.00	88.60	1	7,784	0.01%
2022/01/03	0	0.00	1	90.80	90.70	-1	7,850	-0.01%
2021/12/30	6	93.77	12	92.61	92.30	-6	7,850	-0.08%
2021/12/29	0	0.00	1	92.20	92.20	-1	7,623	-0.01%
2021/12/28	3	91.37	5	91.50	90.80	-2	7,647	-0.03%
2021/12/27	10	91.40	1	91.40	91.40	9	7,735	0.12%
2021/12/24	3	90.80	1	91.00	90.50	2	7,746	0.03%
2021/12/23	2	90.80	6	90.62	91.20	-4	7,729	-0.05%
2021/12/22	4	92.33	3	91.20	90.80	1	7,722	0.01%
2021/12/21	0	0.00	1	90.10	89.90	-1	7,577	-0.01%
2021/12/20	1	89.00	1	89.20	89.10	0	7,536	0.00%
2021/12/17	5	88.94	1	88.40	88.70	4	7,532	0.05%
2021/12/16	0	0.00	4	91.50	90.60	-4	7,493	-0.05%
2021/12/14	1	91.50	5	90.64	89.90	-4	7,493	-0.05%
2021/12/13	8	92.26	1	90.20	92.50	7	7,481	0.09%
2021/12/10	1	90.10	0	0.00	89.70	1	7,416	0.01%
2021/12/09	6	90.77	0	0.00	90.20	6	7,403	0.08%
2021/12/08	4	93.98	4	93.18	92.80	0	7,361	0.00%
2021/12/07	7	93.71	7	93.59	92.80	0	7,303	0.00%
2021/12/06	2	93.40	3	92.30	92.20	-1	7,190	-0.01%
2021/12/03	3	91.20	9	91.46	93.00	-6	7,046	-0.09%
2021/12/02	3	91.27	9	91.03	89.40	-6	6,963	-0.09%
2021/12/01	8	86.01	2	86.25	86.70	6	6,686	0.09%
2021/11/30	1	86.30	0	0.00	86.10	1	6,719	0.01%
2021/11/29	4	84.03	3	85.07	84.80	1	6,857	0.01%
2021/11/26	4	88.38	11	87.23	86.10	-7	6,968	-0.10%
2021/11/25	3	90.33	7	91.10	88.90	-4	6,921	-0.06%
2021/11/24	15	92.16	4	92.08	92.90	11	6,804	0.16%
2021/11/23	20	94.06	6	94.05	91.80	14	6,712	0.21%
2021/11/22	5	91.62	31	93.42	94.00	-26	5,995	-0.43%
2021/11/19	3	87.00	9	86.57	85.50	-6	5,554	-0.11%
2021/11/18	9	87.39	15	88.25	88.50	-6	5,632	-0.11%
2021/11/17	7	85.17	6	85.68	86.80	1	5,574	0.02%
2021/11/16	15	84.66	25	84.75	84.10	-10	5,597	-0.18%
2021/11/15	2	81.65	2	81.70	82.00	0	5,590	0.00%
2021/11/12	4	80.75	2	80.70	80.70	2	5,813	0.03%
2021/11/11	2	80.80	1	80.80	80.70	1	6,027	0.02%
2021/11/10	3	80.30	6	81.83	81.30	-3	6,310	-0.05%
2021/11/09	0	0.00	1	86.80	86.10	-1	6,547	-0.02%
2021/11/04	5	85.20	1	86.20	85.40	4	7,119	0.06%
2021/11/03	1	82.90	16	84.14	86.80	-15	7,183	-0.21%
2021/11/01	13	83.82	2	83.70	83.80	11	7,864	0.14%
2021/10/29	0	0.00	10	82.90	83.00	-10	8,009	-0.12%
2021/10/28	1	83.30	0	0.00	83.80	1	8,052	0.01%
2021/10/27	10	82.45	2	82.50	82.70	8	8,166	0.10%
2021/10/26	8	82.24	0	0.00	80.80	8	8,183	0.10%
2021/10/25	0	0.00	7	81.11	82.10	-7	8,216	-0.09%
2021/10/22	8	81.15	6	81.45	81.60	2	8,440	0.02%
2021/10/21	1	81.10	2	81.85	79.60	-1	8,607	-0.01%
2021/10/20	1	79.00	1	78.90	79.70	0	8,725	0.00%
2021/10/19	1	78.90	0	0.00	78.90	1	9,011	0.01%
2021/10/18	0	0.00	1	77.50	77.50	-1	9,426	-0.01%
2021/10/15	1	76.90	0	0.00	77.30	1	9,732	0.01%
2021/10/14	0	0.00	1	76.20	76.30	-1	9,923	-0.01%
2021/10/13	4	76.25	0	0.00	74.80	4	10,017	0.04%
2021/10/08	5	80.20	0	0.00	79.20	5	10,281	0.05%
2021/10/07	1	79.40	1	79.00	80.00	0	10,583	0.00%
2021/10/06	5	77.80	5	78.40	77.10	0	10,983	0.00%
2021/10/05	2	77.50	3	77.47	78.20	-1	11,295	-0.01%
2021/10/04	4	74.80	0	0.00	74.20	4	11,500	0.03%
2021/10/01	1.1	79.05	0	0.00	77.70	1.1	11,719	0.01%
2021/09/30	1.1	80.88	0	0.00	81.40	1.1	12,476	0.01%
2021/09/29	10	80.49	0.5	81.13	80.10	9.5	13,629	0.07%
2021/09/28	1	82.70	1	83.40	82.80	0	13,816	0.00%
2021/09/24	5	83.50	2	83.30	83.10	3	14,706	0.02%
2021/09/22	2	82.15	0	0.00	82.20	2	16,067	0.01%
2021/09/17	5	84.60	1	83.90	84.60	4	17,122	0.02%
2021/09/16	1	82.40	0	0.00	82.00	1	17,581	0.01%
2021/09/15	1	84.00	1	83.90	83.60	0	17,732	0.00%
2021/09/14	1	85.30	1	85.40	85.10	0	18,149	0.00%
2021/09/13	1	86.30	0	0.00	85.70	1	18,268	0.01%
2021/09/10	0	0.00	4	85.63	87.30	-4	18,417	-0.02%
2021/09/09	1	84.00	2	85.20	85.40	-1	18,454	-0.01%
2021/09/08	4	85.25	1.1	84.76	84.00	2.9	18,513	0.02%
2021/09/07	2	84.90	1	84.30	83.90	1	18,598	0.01%
2021/09/06	5	87.58	1	87.60	85.90	4	18,756	0.02%
2021/09/03	1	88.90	10.1	89.64	88.90	-9.1	18,862	-0.05%
2021/09/02	8.1	89.95	2	89.60	89.30	6.1	18,925	0.03%
2021/09/01	15	90.88	6.2	90.83	91.70	8.8	18,883	0.05%
2021/08/31	4.2	88.08	1	88.10	87.80	3.2	18,824	0.02%
2021/08/30	1	87.90	1	87.70	87.60	0	18,995	0.00%
2021/08/27	2	88.60	3	87.67	88.30	-1	19,293	-0.01%
2021/08/26	5	89.54	0	0.00	88.30	5	19,414	0.03%
2021/08/25	10	89.02	6	89.38	89.20	4	19,628	0.02%
2021/08/24	2	89.35	3	89.03	88.00	-1	20,161	0.00%
2021/08/23	0	0.00	3	90.83	91.30	-3	20,234	-0.01%
2021/08/20	6	89.67	5	90.10	88.40	1	20,512	0.00%
2021/08/19	5	90.74	9	90.92	89.10	-4	20,767	-0.02%
2021/08/18	27	91.02	29	90.62	93.90	-2	21,357	-0.01%
2021/08/17	10	89.46	2	86.45	87.50	8	21,851	0.04%
2021/08/16	6	89.62	7	89.54	90.00	-1	22,124	0.00%
2021/08/13	1	89.20	16	89.79	88.70	-15	22,087	-0.07%
2021/08/12	1.1	98.48	5	98.16	97.40	-3.9	21,933	-0.02%
2021/08/11	12	100.47	9	100.54	99.40	3	22,359	0.01%
2021/08/10	4.2	106.64	1	109.50	106.00	3.2	22,218	0.01%
2021/08/09	8.2	113.91	12.2	115.09	110.50	-4	22,524	-0.02%
2021/08/06	9.2	118.49	7.4	118.43	117.50	1.8	22,912	0.01%
2021/08/05	39.4	123.69	12.2	123.02	119.00	27.2	23,304	0.12%
2021/08/04	12	116.92	4	116.75	119.00	8	23,153	0.03%
2021/08/03	1	114.00	1	113.50	115.00	0	23,457	0.00%
2021/08/02	0	0.00	12	111.25	115.50	-12	24,052	-0.05%
2021/07/30	0	0.00	3	110.67	109.00	-3	24,523	-0.01%
2021/07/29	9	109.67	6	108.83	111.50	3	25,113	0.01%
2021/07/28	12	109.96	3	109.83	108.00	9	25,710	0.04%
2021/07/27	17	119.62	3	118.67	115.00	14	26,625	0.05%
2021/07/26	3	117.50	2	119.00	121.00	1	27,900	0.00%
2021/07/23	8	118.00	7	117.07	117.00	1	28,578	0.00%
2021/07/22	8.2	120.56	10	116.65	120.00	-1.8	28,908	-0.01%
2021/07/21	7.4	112.68	6	112.50	111.50	1.4	29,083	0.00%
2021/07/20	2	117.50	15	116.43	115.50	-13	29,793	-0.04%
2021/07/19	4	118.63	1	117.00	118.00	3	30,267	0.01%
2021/07/16	5	120.30	6	121.58	120.00	-1	31,287	0.00%
2021/07/15	5.2	119.15	2	117.00	119.50	3.2	32,162	0.01%
2021/07/14	8.3	120.75	4	120.88	118.50	4.3	32,502	0.01%
2021/07/13	13.2	123.08	15	123.03	118.00	-1.8	32,438	-0.01%
2021/07/12	10.2	124.66	3	125.00	122.00	7.2	32,200	0.02%
2021/07/09	9	123.39	1	124.00	123.00	8	31,895	0.03%
2021/07/08	7	126.14	3	125.67	126.00	4	31,793	0.01%
2021/07/07	36.2	127.28	30.1	126.49	125.50	6.1	31,619	0.02%
2021/07/06	19	125.34	30	125.37	124.50	-11	30,890	-0.04%
2021/07/05	2	123.00	6	123.00	123.00	-4	29,864	-0.01%
2021/07/02	4.1	110.94	35	109.96	112.00	-30.9	29,796	-0.10%
2021/07/01	16	112.16	22.2	107.80	106.50	-6.2	29,695	-0.02%
2021/06/30	13	108.19	29	108.86	111.50	-16	29,394	-0.05%
2021/06/29	61	111.96	16.2	111.22	109.50	44.8	29,078	0.15%
2021/06/28	6	107.08	54.5	108.04	110.50	-48.5	28,318	-0.17%
2021/06/25	12.2	101.69	18	101.93	101.00	-5.9	27,372	-0.02%
2021/06/24	5.2	98.45	2	98.75	98.60	3.2	27,047	0.01%
2021/06/23	7	99.82	5	101.48	100.50	2	26,874	0.01%
2021/06/22	6	96.85	18	97.49	94.00	-12	26,459	-0.05%
2021/06/21	4	97.70	7	97.60	96.30	-3	26,334	-0.01%
2021/06/18	19	101.16	7	100.79	100.00	12	26,205	0.05%
2021/06/17	3	99.20	11	99.64	101.50	-8	26,145	-0.03%
2021/06/16	13	99.40	1	99.00	99.00	12	26,121	0.05%
2021/06/15	9	101.19	28	100.21	102.00	-19	26,036	-0.07%
2021/06/11	9.2	99.23	1	100.50	97.70	8.2	25,849	0.03%
2021/06/10	4	100.03	3	99.83	99.50	1	25,768	0.00%
2021/06/09	10	99.53	3	100.50	100.00	7	25,680	0.03%
2021/06/08	7	99.77	1	101.50	99.60	6	25,628	0.02%
2021/06/07	11	99.65	13	100.43	99.60	-2	25,567	-0.01%
2021/06/04	5	103.50	9	103.83	102.00	-4	25,445	-0.02%
2021/06/03	5	100.88	6	100.87	101.50	-1	25,198	0.00%
2021/06/02	22.2	101.80	10	103.55	100.50	12.2	25,134	0.05%
2021/06/01	14	105.93	12	107.67	105.00	2	24,904	0.01%
2021/05/31	6	101.17	14	100.56	102.50	-8	24,371	-0.03%
2021/05/28	13	102.08	11	102.45	101.00	2	24,291	0.01%
2021/05/27	9	99.30	10	99.59	98.80	-1	24,169	0.00%
2021/05/26	30	100.52	6	101.35	98.20	24	23,954	0.10%
2021/05/25	3	95.27	16	98.58	102.00	-13	23,566	-0.06%
2021/05/24	21	90.07	23.2	91.03	93.00	-2.2	23,702	-0.01%
2021/05/21	15	87.51	7	87.80	87.50	8	23,717	0.03%
2021/05/20	11.2	86.57	4	85.40	85.50	7.2	23,725	0.03%
2021/05/19	19	88.43	19	88.92	89.60	0	23,864	0.00%
2021/05/18	1	81.60	2	83.65	85.30	-1	23,558	0.00%
2021/05/17	9	80.82	8	80.66	77.60	1	23,441	0.00%
2021/05/14	17	86.94	14	88.13	86.00	3	22,999	0.01%
2021/05/13	14	85.23	14	84.07	84.10	0	22,681	0.00%
2021/05/12	15	88.91	7	90.46	86.50	8	22,141	0.04%
2021/05/11	12	97.67	12	98.93	95.90	0	21,576	0.00%
2021/05/10	89	113.39	75	106.58	106.50	14	21,130	0.07%
2021/05/07	3	107.33	12	109.71	111.50	-9	20,493	-0.04%
2021/05/06	18	104.81	15.5	105.03	103.00	2.5	19,876	0.01%
2021/05/05	10	108.70	4	107.27	102.50	6	19,284	0.03%
2021/05/04	15	112.97	28.2	114.46	113.00	-13.2	18,703	-0.07%
2021/05/03	30	124.83	14.6	125.77	121.00	15.4	17,606	0.09%
2021/04/29	9	111.94	23	115.43	121.00	-14	16,150	-0.09%
2021/04/28	18	112.69	12	114.88	110.00	6	15,344	0.04%
2021/04/27	23	111.41	19	112.26	109.50	4	14,764	0.03%
2021/04/26	16	110.72	13	110.65	113.50	3	14,185	0.02%
2021/04/23	4	99.50	15	101.63	103.50	-11	13,245	-0.08%
2021/04/22	21	100.83	40	100.31	94.50	-19	12,648	-0.15%
2021/04/21	11	93.19	20	96.44	99.10	-9	11,610	-0.08%
2021/04/20	4.2	89.21	34	90.43	90.10	-29.8	10,594	-0.28%
2021/04/19	8	87.50	8	87.39	88.30	0	10,250	0.00%
2021/04/16	6	86.15	20	86.04	86.70	-14	10,423	-0.13%
2021/04/15	0	0.00	3	83.50	83.50	-3	10,278	-0.03%
2021/04/14	6	82.93	0	0.00	81.80	6	10,284	0.06%
2021/04/13	1	86.40	9	86.52	84.30	-8	10,193	-0.08%
2021/04/12	1	85.00	2	85.30	85.30	-1	10,101	-0.01%
2021/04/09	1	85.70	14	85.77	85.90	-13	10,100	-0.13%
2021/04/08	9	85.97	2	85.55	85.30	7	10,032	0.07%
2021/04/07	21	88.26	5	88.78	87.00	16	9,930	0.16%
2021/04/06	4	87.05	5	87.52	87.10	-1	9,735	-0.01%
2021/04/01	0	0.00	1	86.50	85.90	-1	9,868	-0.01%
2021/03/31	3	86.30	23	86.30	85.80	-20	9,824	-0.20%
2021/03/30	4	85.10	3	84.93	85.00	1	9,816	0.01%
2021/03/29	9	84.03	4	84.58	84.80	5	9,775	0.05%
2021/03/26	0	0.00	1	81.40	81.60	-1	9,679	-0.01%
2021/03/25	5	81.08	0	0.00	80.40	5	9,733	0.05%
2021/03/23	8	80.98	3	81.37	80.30	5	9,824	0.05%
2021/03/22	1	80.80	5	80.40	81.00	-4	9,870	-0.04%
2021/03/19	7	81.20	0	0.00	81.20	7	10,119	0.07%
2021/03/18	11	82.96	4	83.45	82.70	7	10,185	0.07%
2021/03/17	3	83.00	0	0.00	82.30	3	10,369	0.03%
2021/03/16	0	0.00	20	82.78	83.10	-20	10,539	-0.19%
2021/03/15	0	0.00	6	81.75	81.30	-6	10,764	-0.06%
2021/03/12	3	82.70	3	82.00	82.00	0	10,952	0.00%
2021/03/11	2	82.40	13	81.75	82.50	-11	11,268	-0.10%
2021/03/10	13	82.01	10	80.70	80.70	3	11,828	0.03%
2021/03/09	16	81.19	5	80.30	81.50	11	12,144	0.09%
2021/03/08	3	80.70	5	80.60	79.80	-2	13,341	-0.01%
2021/03/05	5	79.62	1	79.10	79.00	4	13,843	0.03%
2021/03/04	1	80.00	0	0.00	80.30	1	13,814	0.01%
2021/03/03	3	82.13	2	81.50	82.00	1	13,763	0.01%
2021/03/02	9	85.54	6	85.63	83.50	3	13,673	0.02%
2021/02/26	4	86.87	7	85.69	86.30	-3	13,470	-0.02%
2021/02/25	5	87.64	29	86.82	86.10	-24	13,406	-0.18%
2021/02/24	9	90.17	28	90.15	87.80	-19	13,151	-0.14%
2021/02/23	8	84.88	30	84.47	86.70	-22	12,341	-0.18%
2021/02/22	2	82.35	11	82.95	82.00	-9	11,843	-0.08%
2021/02/19	13	80.17	49	80.22	79.60	-36	11,600	-0.31%
2021/02/18	8	76.75	9	76.92	77.50	-1	11,299	-0.01%
2021/02/17	5	74.50	13	74.77	75.20	-8	11,009	-0.07%
2021/02/05	9	72.96	1	73.10	72.90	8	10,869	0.07%
2021/02/04	10	73.53	8	74.03	73.00	2	10,839	0.02%
2021/02/03	2	72.00	0	0.00	71.50	2	10,674	0.02%
2021/02/02	6	71.72	1	71.80	71.30	5	10,735	0.05%
2021/01/29	0	0.00	5	69.14	69.50	-5	10,757	-0.05%
2021/01/28	2	70.30	0	0.00	70.10	2	10,723	0.02%
2021/01/27	1	71.70	1	72.20	71.70	0	10,696	0.00%
2021/01/26	1	72.30	10	72.22	72.40	-9	10,631	-0.08%
2021/01/25	3	70.90	12	69.89	72.30	-9	10,523	-0.09%
2021/01/22	0	0.00	1	70.00	70.80	-1	10,449	-0.01%
2021/01/21	2	69.35	6	69.37	69.00	-4	10,419	-0.04%
2021/01/20	5	69.90	2	69.35	69.00	3	10,366	0.03%
2021/01/18	4	70.25	6	70.27	71.00	-2	10,260	-0.02%
2021/01/15	4	73.35	4	73.75	72.80	0	10,178	0.00%
2021/01/14	5	74.18	8.5	73.71	75.00	-3.5	10,086	-0.03%
2021/01/13	2	74.30	0.5	74.50	74.40	1.5	9,993	0.02%
2021/01/12	50	75.36	6	75.08	74.00	44	9,929	0.44%
2021/01/11	25	76.22	22.3	76.89	75.20	2.7	9,768	0.03%
2021/01/08	2	72.10	1	72.00	72.30	1	9,356	0.01%
2021/01/07	12	71.63	2	71.95	71.80	10	9,348	0.11%
2021/01/06	4	71.43	16	70.29	70.90	-12	9,419	-0.13%
2021/01/05	13	73.25	1	71.80	72.00	12	9,347	0.13%
2021/01/04	2	72.80	0	0.00	72.80	2	9,352	0.02%
2020/12/31	4	73.85	5	73.00	73.00	-1	9,327	-0.01%
2020/12/30	4	73.68	4.1	73.72	73.60	-0.1	9,341	0.00%
2020/12/29	10	74.84	13	74.32	73.70	-3	9,427	-0.03%
2020/12/28	6	75.47	14	75.83	75.40	-8	9,278	-0.09%
2020/12/25	2	74.15	3	73.80	73.30	-1	8,960	-0.01%
2020/12/24	24	72.75	7	73.03	73.30	17	8,889	0.19%
2020/12/23	2	69.90	2	71.30	72.10	0	8,725	0.00%
2020/12/22	6.3	70.24	0	0.00	68.90	6.3	8,637	0.07%
2020/12/21	1	71.70	0	0.00	71.20	1	8,554	0.01%
2020/12/18	1.3	70.59	1	70.30	70.50	0.3	8,478	0.00%
2020/12/17	0.2	71.70	0	0.00	71.70	0.2	8,411	0.00%
2020/12/16	1	71.40	6	71.27	71.10	-5	8,352	-0.06%
2020/12/15	6	72.35	3.1	70.62	69.70	2.9	8,300	0.03%
2020/12/14	11	75.25	13	75.65	74.90	-2	8,106	-0.02%
2020/12/11	28	73.42	3	74.40	75.10	25	8,011	0.31%
2020/12/10	1.3	74.92	4.1	75.84	74.70	-2.8	7,749	-0.04%
2020/12/09	31.2	75.94	7	76.87	76.30	24.2	7,503	0.32%
2020/12/08	8	74.20	14	74.06	75.00	-6	7,138	-0.08%
2020/12/07	3	74.33	3	74.10	74.50	0	6,914	0.00%
2020/12/04	9.1	75.62	12	75.76	74.30	-2.9	6,522	-0.04%
2020/12/03	11	71.92	18	72.58	72.20	-7	5,881	-0.12%
2020/12/02	26	71.23	62	71.44	72.70	-36	5,464	-0.66%
2020/12/01	4	64.23	236.4	65.77	67.10	-232.4	4,158	-5.59%	大賣/鉅額交易
2020/11/30	10	61.73	325	61.18	61.00	-315	3,549	-8.88%	大賣/鉅額交易
2020/11/27	2	61.40	2	61.85	61.40	0	3,496	0.00%
2020/11/26	0	0.00	6	61.07	61.30	-6	3,410	-0.18%
2020/11/25	6	59.80	2	61.00	59.40	4	3,310	0.12%
2020/11/24	0	0.00	2	61.75	60.50	-2	3,242	-0.06%
2020/11/23	6	60.93	7	60.94	61.00	-1	3,131	-0.03%
2020/11/20	9	60.14	15	59.93	59.70	-6	3,028	-0.20%
2020/11/17	14	59.78	26	59.87	59.50	-12	2,927	-0.41%
2020/11/16	11	58.35	2	58.70	58.40	9	2,838	0.32%
2020/11/13	2	57.60	6	57.82	58.20	-4	2,923	-0.14%
2020/11/11	11	57.86	1	58.10	57.70	10	2,978	0.34%
2020/11/10	0	0.00	43	58.75	58.60	-43	2,951	-1.46%
2020/11/09	1	58.60	0	0.00	58.60	1	2,893	0.03%
2020/11/06	2	57.90	2	57.60	58.00	0	2,928	0.00%
2020/11/04	1	56.00	0	0.00	56.00	1	2,936	0.03%
2020/11/02	3	54.80	0	0.00	54.70	3	2,975	0.10%
2020/10/30	2	55.10	0	0.00	55.00	2	3,009	0.07%
2020/10/29	0	0.00	1	55.20	55.60	-1	3,134	-0.03%
2020/10/28	17	56.24	3	57.00	56.00	14	3,170	0.44%
2020/10/27	2	57.00	0	0.00	56.90	2	3,231	0.06%
2020/10/26	1	58.00	0	0.00	57.50	1	3,242	0.03%
2020/10/23	0	0.00	1	57.70	58.00	-1	3,258	-0.03%
2020/10/22	1	57.60	0	0.00	57.60	1	3,335	0.03%
2020/10/21	5	57.60	5	59.10	57.60	0	3,376	0.00%
2020/10/19	0	0.00	3	57.47	58.40	-3	3,521	-0.09%
2020/10/16	9	57.08	1	57.90	57.00	8	3,537	0.23%
2020/10/15	4	58.45	0	0.00	57.80	4	3,566	0.11%
2020/10/14	14	59.52	9	60.14	59.30	5	3,564	0.14%
2020/10/13	0	0.00	15	58.77	59.20	-15	3,506	-0.43%
2020/10/12	1	58.70	0	0.00	59.10	1	3,571	0.03%
2020/10/08	0	0.00	4	58.48	58.40	-4	3,692	-0.11%
2020/10/07	3	57.77	6	58.07	58.40	-3	3,725	-0.08%
2020/10/06	4	57.35	4	57.83	58.00	0	3,742	0.00%
2020/09/25	4	52.80	3	52.60	52.90	1	4,194	0.02%
2020/09/24	7	54.30	3	54.20	53.90	4	4,291	0.09%
2020/09/21	0	0.00	1	56.50	56.80	-1	4,535	-0.02%
2020/09/18	1	56.50	1	56.80	56.80	0	4,533	0.00%
2020/09/16	2	55.50	0	0.00	55.00	2	4,420	0.05%
2020/09/15	0	0.00	2	55.00	54.90	-2	4,397	-0.05%
2020/09/14	0	0.00	1	54.20	54.40	-1	4,406	-0.02%
2020/09/09	2	53.40	1	53.50	53.70	1	4,490	0.02%
2020/09/08	5	54.58	5	53.56	53.60	0	4,520	0.00%
2020/09/07	0	0.00	2	54.45	54.10	-2	4,602	-0.04%
2020/09/03	0	0.00	3	54.13	54.10	-3	4,775	-0.06%
2020/09/02	0	0.00	2	53.75	53.50	-2	5,075	-0.04%
2020/09/01	0	0.00	2	52.35	52.40	-2	5,193	-0.04%
2020/08/28	5	52.76	0	0.00	52.30	5	5,587	0.09%
2020/08/27	2	53.05	0	0.00	53.10	2	5,621	0.04%
2020/08/26	3	53.20	1	53.20	52.90	2	5,638	0.04%
2020/08/25	3	52.30	0	0.00	53.20	3	5,665	0.05%
2020/08/21	2	51.00	0	52.50	51.00	2	5,746	0.03%
2020/08/20	15	50.73	1	50.20	50.70	14	5,776	0.24%
2020/08/19	291	54.58	5	54.10	53.70	286	5,740	4.98%	大買/鉅額交易
2020/08/17	1	57.20	3	56.97	56.60	-2	6,043	-0.03%
2020/08/14	93	54.71	0	0.00	55.10	93	6,014	1.55%
2020/08/13	104	55.60	0	0.00	55.70	104	6,023	1.73%	大買/鉅額交易
2020/08/12	15	55.84	1	55.80	56.50	14	6,058	0.23%
2020/08/11	11	58.00	0	0.00	57.50	11	6,016	0.18%
2020/08/10	10	57.40	0	0.00	57.30	10	6,100	0.16%
2020/08/07	0	0.00	1	58.60	58.20	-1	6,135	-0.02%
2020/08/06	2	59.05	3	59.43	58.90	-1	6,229	-0.02%
2020/08/05	0	0.00	1	59.00	59.30	-1	6,444	-0.02%
2020/08/04	8	58.35	1	57.80	58.30	7	6,571	0.11%
2020/08/03	2	60.95	1	60.30	60.30	1	6,585	0.02%
2020/07/31	0	0.00	11	59.07	60.80	-11	6,608	-0.17%
2020/07/30	0	0.00	1	59.30	59.40	-1	6,614	-0.02%
2020/07/29	3	57.57	1	58.20	58.20	2	6,730	0.03%
2020/07/28	7	57.74	0	0.00	56.70	7	6,793	0.10%
2020/07/27	5.4	59.33	6	60.05	59.40	-0.6	6,883	-0.01%
2020/07/24	32	61.12	3	61.20	60.50	29	6,941	0.42%
2020/07/23	2	61.50	14	61.29	61.80	-12	6,936	-0.17%
2020/07/22	1	60.30	2	60.40	60.30	-1	6,982	-0.01%
2020/07/21	3	59.50	0	0.00	59.30	3	7,298	0.04%
2020/07/20	1	60.00	7	60.30	60.00	-6	7,406	-0.08%
2020/07/17	3.1	60.33	3	60.77	60.20	0.1	7,595	0.00%
2020/07/16	2.3	62.20	8	62.34	61.80	-5.8	8,100	-0.07%
2020/07/15	11.3	62.53	6	62.57	61.50	5.3	8,136	0.06%
2020/07/14	1	61.00	11	61.45	62.00	-10	8,117	-0.12%
2020/07/13	4	60.53	10	61.23	61.40	-6	8,128	-0.07%
2020/07/10	18	59.88	1	59.40	59.10	17	8,262	0.21%
2020/07/09	11	63.27	4	62.85	61.60	7	8,315	0.08%
2020/07/08	19	60.97	10	60.99	61.30	9	8,251	0.11%
2020/07/07	19	61.32	19	61.11	61.00	0	8,337	0.00%
2020/07/06	16	59.85	1	60.70	60.30	15	8,464	0.18%
2020/07/03	12	59.78	4	60.08	59.90	8	8,621	0.09%
2020/07/02	2	60.15	22	59.82	60.60	-20	8,867	-0.23%
2020/07/01	19	58.16	15	58.50	58.90	4	8,967	0.04%
2020/06/30	0	0.00	4	57.25	57.20	-4	9,030	-0.04%
2020/06/29	3	56.77	1	57.20	56.90	2	9,208	0.02%
2020/06/24	3	56.60	3	56.83	56.90	0	9,421	0.00%
2020/06/23	0	0.00	1	56.90	56.20	-1	9,645	-0.01%
2020/06/22	1	56.70	1	56.80	56.60	0	9,824	0.00%
2020/06/19	2	57.55	0	0.00	57.10	2	9,993	0.02%
2020/06/18	5	57.24	1	57.30	57.70	4	10,100	0.04%
2020/06/17	0	0.00	6	57.98	57.60	-6	10,167	-0.06%
2020/06/16	8	57.93	1	58.10	58.10	7	10,407	0.07%
2020/06/15	22	57.13	1	57.50	57.00	21	10,527	0.20%
2020/06/12	7	57.09	44	56.21	58.00	-37	10,878	-0.34%
2020/06/11	16	59.10	59	58.10	57.70	-43	11,071	-0.39%
2020/06/10	3	60.70	2	61.00	60.90	1	11,061	0.01%
2020/06/09	25	61.30	31	61.52	60.90	-6	11,172	-0.05%
2020/06/08	21	58.88	13	59.18	59.10	8	11,054	0.07%
2020/06/05	64	59.28	22.1	59.48	59.00	41.9	11,014	0.38%
2020/06/04	13	57.29	16	57.65	57.70	-3	10,924	-0.03%
2020/06/03	1	56.40	3	56.63	56.60	-2	10,936	-0.02%
2020/06/02	7	55.89	9	55.82	56.20	-2	11,090	-0.02%
2020/06/01	1	55.80	20	55.44	56.00	-19	11,311	-0.17%
2020/05/29	9	54.78	7	54.51	54.50	2	11,318	0.02%
2020/05/28	9	56.18	2	57.10	55.50	7	11,401	0.06%
2020/05/27	1	56.90	1	56.30	56.40	0	11,431	0.00%
2020/05/26	4	56.38	8	56.30	56.00	-4	11,554	-0.03%
2020/05/25	9	55.94	3	56.03	56.00	6	11,550	0.05%
2020/05/22	19	57.12	29	57.27	56.90	-10	11,550	-0.09%
2020/05/21	3	53.90	8	54.10	54.40	-5	11,267	-0.04%
2020/05/20	2	53.40	0	0.00	53.30	2	11,270	0.02%
2020/05/19	2	52.90	14	53.37	53.80	-12	11,286	-0.11%
2020/05/18	5	51.80	10	51.96	51.90	-5	11,323	-0.04%
2020/05/15	11	52.20	4	51.85	51.70	7	11,448	0.06%
2020/05/14	7	53.17	3	52.97	52.70	4	11,664	0.03%
2020/05/13	16	53.62	10	53.75	54.00	6	11,683	0.05%
2020/05/12	67	54.61	159	53.55	53.40	-92	11,704	-0.79%	大賣/
2020/05/11	8	58.21	7	58.14	57.20	1	11,743	0.01%
2020/05/08	5	57.44	18	57.86	58.10	-13	11,699	-0.11%
2020/05/07	5	57.16	1	57.20	56.90	4	11,649	0.03%
2020/05/06	8	57.25	8	57.63	56.80	0	11,693	0.00%
2020/05/05	30	57.99	24	57.45	57.40	6	11,743	0.05%
2020/05/04	7	56.24	8	57.21	57.20	-1	11,784	-0.01%
2020/04/30	1	57.50	12	57.29	57.20	-11	11,807	-0.09%
2020/04/29	49	56.85	14	56.82	56.20	35	11,813	0.30%
2020/04/28	7	57.01	0	0.00	56.70	7	11,869	0.06%
2020/04/27	10	56.96	1	57.50	57.20	9	11,965	0.08%
2020/04/24	19	56.83	19	57.31	56.50	0	11,927	0.00%
2020/04/23	4	55.33	7	55.50	55.70	-3	11,683	-0.03%
2020/04/22	22.1	54.76	8	54.94	55.00	14.1	11,628	0.12%
2020/04/21	78	57.23	23	56.81	56.10	55	11,493	0.48%
2020/04/20	2	53.50	9	53.80	53.90	-7	11,038	-0.06%
2020/04/17	13	53.22	19	53.32	52.90	-6	11,337	-0.05%
2020/04/16	3	53.13	26	53.03	52.80	-23	11,336	-0.20%
2020/04/15	11	53.03	7	53.13	52.90	4	11,646	0.03%
2020/04/14	16	51.36	15	51.55	51.00	1	11,872	0.01%
2020/04/13	4	51.80	4	51.78	51.00	0	11,844	0.00%
2020/04/10	24	51.65	26	51.85	52.00	-2	11,795	-0.02%
2020/04/09	20	51.09	24	51.61	51.50	-4	11,748	-0.03%
2020/04/08	21	48.87	10	49.47	50.90	11	11,626	0.09%
2020/04/07	24	48.93	46	48.75	49.35	-22	11,433	-0.19%
2020/04/06	29	42.66	58	43.87	46.60	-29	11,170	-0.26%
2020/04/01	29	40.99	29	41.11	42.40	0	11,199	0.00%
2020/03/31	30	42.42	13	43.68	41.75	17	11,102	0.15%
2020/03/30	36	42.17	35	42.50	43.15	1	11,009	0.01%
2020/03/27	48	46.70	25	47.62	45.55	23	10,912	0.21%
2020/03/26	17	45.30	15	45.66	46.10	2	10,825	0.02%
2020/03/25	10	45.15	17	45.24	45.75	-7	10,848	-0.06%
2020/03/24	7	41.24	4	41.05	41.60	3	10,947	0.03%
2020/03/23	17	38.62	0	0.00	38.20	17	10,985	0.15%
2020/03/20	6	41.98	15	42.33	42.30	-9	11,089	-0.08%
2020/03/19	26	39.93	10	42.15	39.35	16	11,195	0.14%
2020/03/18	35	45.28	9	45.60	43.70	26	11,306	0.23%
2020/03/17	40	49.62	0	0.00	48.55	40	11,085	0.36%
2020/03/16	24	55.82	11	57.20	53.90	13	11,159	0.12%
2020/03/13	26	55.80	4	55.93	58.20	22	11,342	0.19%
2020/03/12	30	62.21	11	64.07	61.40	19	11,280	0.17%
2020/03/11	11	68.75	4	70.20	67.30	7	11,172	0.06%
2020/03/10	4	69.13	0	0.00	70.20	4	11,095	0.04%
2020/03/09	23	71.00	11	71.41	69.20	12	10,922	0.11%
2020/03/06	7	74.00	0	0.00	72.90	7	10,766	0.07%
2020/03/05	1	73.10	16	72.87	73.50	-15	10,585	-0.14%
2020/03/04	2	69.05	1	69.60	69.50	1	10,336	0.01%
2020/03/03	13	69.58	14	69.60	70.00	-1	10,290	-0.01%
2020/03/02	4	65.68	9	65.72	66.10	-5	10,160	-0.05%
2020/02/27	3	69.00	5	69.66	67.20	-2	10,060	-0.02%
2020/02/25	13	70.85	6	70.95	72.30	7	9,851	0.07%
2020/02/24	1	72.30	2	72.15	71.70	-1	9,777	-0.01%
2020/02/21	0	0.00	6	71.58	71.70	-6	9,756	-0.06%
2020/02/18	8	72.78	0	0.00	71.30	8	9,716	0.08%
2020/02/17	7	75.97	14	76.17	74.20	-7	9,582	-0.07%
2020/02/14	0	0.00	3	75.13	75.80	-3	9,316	-0.03%
2020/02/13	13	74.78	9	75.09	74.50	4	9,360	0.04%
2020/02/12	7	75.19	14	76.14	75.20	-7	9,328	-0.08%
2020/02/11	7	74.10	15	74.30	73.90	-8	9,049	-0.09%
2020/02/10	3	72.83	3	70.40	72.20	0	8,942	0.00%
2020/02/07	2	73.80	2	74.10	72.20	0	8,887	0.00%
2020/02/06	8	74.40	0	0.00	74.60	8	8,852	0.09%
2020/02/05	1	72.00	3	74.03	74.00	-2	8,722	-0.02%
2020/02/04	1	71.80	0	0.00	71.90	1	8,541	0.01%
2020/02/03	6	70.53	0	0.00	71.60	6	8,433	0.07%
2020/01/31	12	70.11	9	69.76	70.70	3	8,262	0.04%
2020/01/30	13	71.16	16	70.53	69.00	-3	8,099	-0.04%
2020/01/20	1	75.70	0	0.00	76.00	1	7,900	0.01%
2020/01/17	2	75.80	7	76.00	75.10	-5	7,801	-0.06%
2020/01/16	3	74.93	1	75.20	74.90	2	7,684	0.03%
2020/01/15	16	74.69	11	74.35	74.20	5	7,576	0.07%
2020/01/14	9	75.77	8	75.69	75.90	1	7,470	0.01%
2020/01/13	8	75.15	34	74.94	76.00	-26	7,378	-0.35%
2020/01/10	1	71.00	14.1	71.03	73.00	-13.1	6,952	-0.19%
2020/01/09	34	73.52	18	73.89	71.20	16	6,765	0.24%
2020/01/08	11	71.03	31	71.45	71.40	-20	6,350	-0.31%
2020/01/07	6	68.73	0	0.00	69.10	6	5,876	0.10%
2020/01/06	5	68.64	0	0.00	67.70	5	5,744	0.09%
2020/01/03	11	69.87	3	70.20	69.30	8	5,682	0.14%
2020/01/02	5	70.96	15	71.07	70.30	-10	5,568	-0.18%
2019/12/31	7	67.87	5	68.40	68.70	2	5,353	0.04%
2019/12/30	9	68.62	10	68.57	68.30	-1	5,289	-0.02%
2019/12/27	11	71.78	9	71.08	70.40	2	5,192	0.04%
2019/12/26	5	69.40	2	69.45	69.70	3	4,897	0.06%
2019/12/25	3	69.97	0	0.00	69.60	3	4,828	0.06%
2019/12/24	1	69.10	10	67.42	69.50	-9	4,736	-0.19%
2019/12/23	1.1	66.71	5	66.60	66.80	-3.9	4,598	-0.08%
2019/12/20	7	69.36	8	69.10	68.50	-1	4,461	-0.02%
2019/12/19	15	68.33	20.1	68.20	68.20	-5.1	4,320	-0.12%
2019/12/18	8	68.39	19	67.91	66.80	-11	4,084	-0.27%
2019/12/17	13	68.91	12.1	68.62	68.10	0.9	3,910	0.02%
2019/12/16	16	65.84	17	66.31	67.80	-1	3,704	-0.03%
2019/12/13	8.1	63.90	14	63.32	63.40	-5.9	3,368	-0.18%
2019/12/12	4	61.45	1	61.80	61.50	3	3,135	0.10%
2019/12/11	19.1	60.85	29	61.03	61.50	-9.9	2,982	-0.33%
2019/12/10	15	57.83	15	58.07	59.20	0	2,629	0.00%
2019/12/09	7	55.96	6	55.75	56.00	1	2,321	0.04%
2019/12/06	11	54.13	14	53.69	54.00	-3	2,192	-0.14%
2019/12/05	0	0.00	8	52.83	53.00	-8	2,100	-0.38%
2019/12/02	4	51.33	1	51.70	50.60	3	2,157	0.14%
2019/11/29	1	51.70	0	0.00	51.80	1	2,189	0.05%
2019/11/26	1	51.90	1	52.10	52.10	0	2,274	0.00%
2019/11/25	2	51.80	0	0.00	51.80	2	2,272	0.09%
2019/11/21	2	52.90	1	52.60	52.70	1	2,278	0.04%
2019/11/20	2	54.55	0	0.00	52.90	2	2,283	0.09%
2019/11/19	1	54.20	2	53.70	54.30	-1	2,248	-0.04%
2019/11/18	1	54.00	14.1	53.41	53.90	-13.1	2,203	-0.59%
2019/11/14	1	52.40	0	0.00	51.70	1	2,109	0.05%
2019/11/13	1	53.80	13	53.08	53.80	-12	2,070	-0.58%
2019/11/12	18	53.48	0	0.00	52.90	18	2,028	0.89%
2019/11/11	24	53.71	25	52.93	52.60	-1	1,916	-0.05%
2019/11/07	1	51.30	2	51.35	51.70	-1	1,821	-0.05%
2019/11/06	0	0.00	4	52.35	52.20	-4	1,835	-0.22%
2019/11/05	0	0.00	12	52.38	52.70	-12	1,828	-0.66%
2019/11/01	1	50.00	1	50.60	50.00	0	1,839	0.00%
2019/10/31	1	50.60	1	51.40	50.60	0	1,932	0.00%
2019/10/30	1	51.70	7	51.30	51.60	-6	1,967	-0.30%
2019/10/29	2	50.90	2	51.10	50.80	0	2,030	0.00%
2019/10/25	0	0.00	2	51.45	50.90	-2	2,267	-0.09%
2019/10/22	1	51.30	0	0.00	51.10	1	2,589	0.04%
2019/10/21	4	50.95	7	50.73	51.50	-3	2,753	-0.11%
2019/10/18	2	49.85	2	49.95	50.40	0	2,772	0.00%
2019/10/14	0	0.00	2	49.50	49.15	-2	3,083	-0.06%
2019/10/09	3	48.90	0	0.00	48.70	3	3,202	0.09%
2019/10/08	0	0.00	1	49.00	49.70	-1	3,320	-0.03%
2019/10/07	3	49.67	2	49.75	49.60	1	3,452	0.03%
2019/10/04	3	50.30	0	0.00	49.95	3	3,506	0.09%
2019/09/27	1	50.10	2	50.20	50.30	-1	3,941	-0.03%
2019/09/25	6	51.33	0	0.00	51.30	6	3,947	0.15%
2019/09/24	6	52.27	1	53.20	52.40	5	3,948	0.13%
2019/09/23	0	0.00	11	53.04	53.40	-11	3,874	-0.28%
2019/09/20	1	52.20	0	0.00	52.00	1	3,866	0.03%
2019/09/19	1	52.10	0	0.00	51.80	1	3,944	0.03%
2019/09/18	4	52.88	0	0.00	52.40	4	3,966	0.10%
2019/09/17	0	0.00	7	52.21	52.60	-7	4,049	-0.17%
2019/09/12	0	0.00	11	51.59	51.60	-11	4,059	-0.27%
2019/09/10	2	50.60	0	0.00	51.10	2	4,055	0.05%
2019/09/09	0	0.00	7	51.39	50.80	-7	4,042	-0.17%
2019/09/06	1	51.70	2	51.85	51.60	-1	4,026	-0.02%
2019/09/05	0	0.00	6	52.30	51.80	-6	3,993	-0.15%
2019/09/04	3	51.30	5	51.40	51.30	-2	3,947	-0.05%
2019/09/03	3	51.70	0	0.00	51.60	3	3,933	0.08%
2019/09/02	10	50.30	13	50.48	52.00	-3	3,881	-0.08%
2019/08/30	0	0.00	1	49.10	48.70	-1	3,799	-0.03%
2019/08/28	5	48.50	0	0.00	48.60	5	3,815	0.13%
2019/08/27	10	49.35	1	49.20	48.35	9	3,812	0.24%
2019/08/26	2	48.40	0	0.00	48.10	2	3,790	0.05%
2019/08/23	4	49.46	0	0.00	49.60	4	3,781	0.11%
2019/08/22	1	48.65	3	48.62	48.70	-2	3,762	-0.05%
2019/08/21	1	49.35	0	0.00	49.30	1	3,767	0.03%
2019/08/20	2	49.33	2	49.63	49.75	0	3,753	0.00%
2019/08/19	1	48.20	1	48.60	48.40	0	3,734	0.00%
2019/08/15	0	0.00	3	47.27	47.65	-3	3,751	-0.08%
2019/08/13	1	47.20	0	0.00	47.15	1	3,768	0.03%
2019/08/12	2	47.88	0	0.00	47.60	2	3,817	0.05%
2019/08/08	4	48.83	6	48.78	48.55	-2	3,847	-0.05%
2019/08/07	6	48.88	5	48.50	48.50	1	3,899	0.03%
2019/08/06	2	48.00	5	45.20	49.30	-3	3,918	-0.08%
2019/08/02	13	50.28	0	0.00	50.30	13	3,905	0.33%
2019/08/01	5	52.96	1	53.10	53.20	4	3,901	0.10%
2019/07/31	0	0.00	2	53.50	52.90	-2	3,919	-0.05%
2019/07/30	1	53.30	2	54.35	53.30	-1	3,907	-0.03%
2019/07/29	13	55.08	3	54.90	55.00	10	3,903	0.26%
2019/07/24	16	53.58	16	52.83	52.20	0	3,949	0.00%
2019/07/23	11	51.90	5	52.32	51.70	6	3,904	0.15%
2019/07/19	0	0.00	2	50.50	50.90	-2	3,977	-0.05%
2019/07/18	0	0.00	3	49.95	49.00	-3	4,037	-0.07%
2019/07/17	5	50.48	4	49.90	50.00	1	4,124	0.02%
2019/07/16	3	50.80	0	0.00	50.10	3	4,302	0.07%
2019/07/15	4	53.00	6	52.78	52.20	-2	4,331	-0.05%
2019/07/12	3	52.20	3	52.43	52.70	0	4,230	0.00%
2019/07/11	3	51.50	16	51.76	51.60	-13	4,128	-0.31%
2019/07/10	1	50.10	1	49.50	50.50	0	3,999	0.00%
2019/07/09	7	50.29	4	51.13	49.60	3	3,946	0.08%
2019/07/08	4	49.10	4	48.85	48.90	0	3,761	0.00%
2019/07/05	3	46.75	14	46.82	48.70	-11	3,671	-0.30%
2019/07/04	2	45.60	1	45.60	45.60	1	3,546	0.03%
2019/07/03	3	44.82	0	0.00	44.85	3	3,553	0.08%
2019/07/02	6	45.01	1	45.45	45.10	5	3,620	0.14%
2019/06/28	0	0.00	1	44.85	44.80	-1	3,578	-0.03%
2019/06/27	1	45.80	1	45.90	45.55	0	3,572	0.00%
2019/06/26	2	46.15	31	46.39	45.80	-29	3,521	-0.82%
2019/06/25	8	45.03	3	45.00	44.95	5	3,433	0.15%
2019/06/24	4	45.26	16	45.68	45.65	-12	3,391	-0.35%
2019/06/21	4	42.41	2	43.13	43.60	2	3,266	0.06%
2019/06/19	5	41.68	3	41.90	41.95	2	3,197	0.06%
2019/06/18	2	41.28	1	41.20	41.00	1	3,200	0.03%
2019/06/14	1	41.15	0	0.00	41.10	1	3,261	0.03%
2019/06/12	2	41.63	0	0.00	41.55	2	3,267	0.06%
2019/06/05	6	40.31	0	0.00	40.10	6	3,244	0.18%
2019/05/31	1	42.50	0	0.00	42.25	1	3,191	0.03%
2019/05/28	1	42.55	0	0.00	42.50	1	3,176	0.03%
2019/05/27	1	41.95	3	42.08	41.85	-2	3,163	-0.06%
2019/05/23	2	41.55	0	0.00	41.55	2	3,153	0.06%
2019/05/22	5	43.00	1	43.05	43.00	4	3,131	0.13%
2019/05/21	2	42.78	0	0.00	43.25	2	3,131	0.06%
2019/05/17	12	44.17	2	46.40	43.80	10	3,091	0.32%
2019/05/16	3	46.25	2	47.20	45.80	1	3,032	0.03%
2019/05/14	0	0.00	1	45.90	48.30	-1	2,933	-0.03%
2019/05/13	2	47.60	0	0.00	47.60	2	2,871	0.07%
2019/05/10	0	0.00	5	48.49	48.85	-5	2,839	-0.18%
2019/05/09	14	47.46	0	0.00	48.20	14	2,769	0.51%
2019/05/08	1	49.15	3	49.63	49.75	-2	2,667	-0.07%
2019/05/07	0	0.00	6	50.33	49.90	-6	2,605	-0.23%
2019/05/06	15	49.27	5	49.21	49.25	10	2,536	0.39%
2019/05/03	4	51.50	10	52.00	51.80	-6	2,436	-0.25%
2019/05/02	0	0.00	1	50.40	50.50	-1	2,284	-0.04%
2019/04/30	5	49.66	15	48.91	50.00	-10	2,204	-0.45%
2019/04/29	26	47.44	7	46.86	47.15	19	2,094	0.91%
2019/04/26	5	50.30	8	49.99	49.75	-3	1,979	-0.15%
2019/04/25	11	49.14	16	49.71	50.20	-5	1,844	-0.27%
2019/04/24	10	49.11	22	48.49	48.85	-12	1,674	-0.72%
2019/04/23	16	47.84	8	48.29	47.90	8	1,535	0.52%
2019/04/22	10	46.82	8	47.21	48.00	2	1,362	0.15%
2019/04/19	42	43.76	8	43.85	44.40	34	1,110	3.06%
2019/04/18	0	0.00	3	42.23	41.35	-3	958	-0.31%
2019/04/17	0	0.00	16	42.36	42.55	-16	945	-1.69%
2019/04/16	2	41.70	0	0.00	41.75	2	908	0.22%
2019/04/15	4	41.06	0	0.00	40.70	4	892	0.45%
2019/04/09	4	42.85	22	43.26	43.30	-18	843	-2.13%
2019/04/08	0	0.00	1	43.00	43.70	-1	805	-0.12%
2019/04/03	1	40.30	0	0.00	40.35	1	721	0.14%
2019/04/01	0	0.00	1	40.05	40.40	-1	702	-0.14%
2019/03/27	0	0.00	1	39.35	40.10	-1	676	-0.15%
2019/03/25	0	0.00	8	39.68	39.75	-8	672	-1.19%
2019/03/22	1	40.10	2	40.05	40.15	-1	672	-0.15%
2019/03/21	1	40.10	0	0.00	39.95	1	665	0.15%
2019/03/20	6	39.30	0	0.00	39.50	6	650	0.92%
2019/03/19	5	39.58	12	39.31	39.30	-7	642	-1.09%
2019/03/18	11	41.75	0	0.00	41.25	11	597	1.84%
2019/03/15	0	0.00	1	41.50	41.50	-1	602	-0.17%
2019/03/14	2	41.70	0	0.00	41.60	2	604	0.33%
2019/03/11	3	42.88	1	42.80	42.90	2	747	0.27%
2019/03/08	0	0.00	2	42.80	42.80	-2	785	-0.25%
2019/03/06	1	42.90	0	0.00	42.75	1	818	0.12%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/02/27	4	43.43	2	44.05	43.55	2	839	0.24%
2019/02/26	1	43.40	0	0.00	43.95	1	833	0.12%
2019/02/25	0	0.00	1	43.70	43.70	-1	829	-0.12%
2019/02/19	1	43.80	8	44.18	43.80	-7	851	-0.82%
2019/02/18	6	43.20	0	0.00	43.60	6	840	0.71%
2019/02/13	1	42.45	0	43.80	43.80	1	854	0.12%
2019/01/30	1	40.90	0	0.00	40.90	1	885	0.11%
2019/01/25	5	41.95	0	0.00	41.55	5	900	0.56%
2019/01/24	1	42.00	1	43.00	42.00	0	904	0.00%
2019/01/23	2	42.00	2	41.20	42.00	0	899	0.00%
2019/01/14	0	0.00	1	40.30	40.20	-1	966	-0.10%
2019/01/09	1	40.45	0	0.00	40.70	1	996	0.10%
2019/01/07	5	38.80	0	0.00	39.55	5	1,022	0.49%
2019/01/04	1	38.30	0	0.00	38.60	1	1,044	0.10%
2019/01/02	0	0.00	17	39.75	39.50	-17	1,109	-1.53%
2018/12/27	0	0.00	4	40.15	39.85	-4	1,154	-0.35%
2018/12/26	2	39.95	0	0.00	39.55	2	1,159	0.17%
2018/12/25	5	39.90	0	0.00	39.85	5	1,162	0.43%
2018/12/22	0	0.00	1	39.40	39.30	-1	1,162	-0.09%
2018/12/21	0	0.00	10	39.18	39.75	-10	1,168	-0.86%
2018/12/14	1	41.10	0	0.00	40.90	1	1,198	0.08%
2018/12/13	1	41.70	0	0.00	41.90	1	1,208	0.08%
2018/12/12	0	0.00	4	41.30	41.70	-4	1,213	-0.33%
2018/12/10	0	0.00	1	41.30	41.15	-1	1,233	-0.08%
2018/12/06	7	44.66	0	0.00	42.40	7	1,226	0.57%
2018/12/04	0	0.00	4	44.86	45.30	-4	1,179	-0.34%
2018/12/03	0	0.00	3	42.18	43.50	-3	1,141	-0.26%
2018/11/29	2	41.20	2	42.55	41.20	0	1,183	0.00%
2018/11/26	0	0.00	8	40.65	41.00	-8	1,159	-0.69%
2018/11/23	8	40.30	0	0.00	40.25	8	1,159	0.69%
2018/11/22	3	40.60	0	0.00	40.40	3	1,161	0.26%
2018/11/21	0	0.00	11	40.70	41.00	-11	1,188	-0.93%
2018/11/20	0	0.00	2	40.03	40.15	-2	1,180	-0.17%
2018/11/19	11	39.60	0	0.00	40.45	11	1,178	0.93%
2018/11/15	0	0.00	1	39.35	39.00	-1	1,187	-0.08%
2018/11/14	3	39.00	0	0.00	38.95	3	1,211	0.25%
2018/11/13	0	0.00	3	37.45	37.60	-3	1,217	-0.25%
2018/11/09	1	36.90	0	0.00	36.55	1	1,241	0.08%
2018/11/08	1	37.20	5	37.20	37.10	-4	1,250	-0.32%
2018/11/07	1	38.90	0	0.00	38.85	1	1,234	0.08%
2018/11/05	24	38.56	2	38.55	38.70	22	1,332	1.65%
2018/11/02	0	0.00	1	38.80	38.55	-1	1,348	-0.07%
2018/10/25	2	36.08	0	0.00	35.15	2	1,525	0.13%
2018/10/24	1	38.90	0	0.00	38.55	1	1,519	0.07%
2018/10/23	4	39.10	0	0.00	39.00	4	1,515	0.26%
2018/10/18	3	40.00	0	0.00	40.05	3	1,531	0.20%
2018/10/17	6	40.69	0	0.00	40.40	6	1,589	0.38%
2018/10/12	1	40.85	27	40.94	41.35	-26	1,669	-1.56%
2018/10/11	13	41.00	0	0.00	41.00	13	1,666	0.78%
2018/10/09	1	45.90	0	0.00	45.55	1	1,626	0.06%
2018/10/02	3	49.48	0	0.00	49.30	3	1,713	0.18%
2018/10/01	0	0.00	2	49.45	49.60	-2	1,739	-0.11%
2018/09/28	1	49.50	0	0.00	49.10	1	1,771	0.06%
2018/09/25	0	0.00	4	50.60	50.30	-4	1,804	-0.22%
2018/09/20	5	50.80	0	0.00	50.10	5	1,840	0.27%
2018/09/19	1	51.40	1	51.70	51.70	0	1,849	0.00%
2018/09/14	2	50.70	0	0.00	50.70	2	1,856	0.11%
2018/09/10	1	50.00	0	0.00	48.30	1	1,893	0.05%
2018/09/07	6	49.53	0	0.00	49.75	6	1,896	0.32%
2018/09/05	1	53.40	0	0.00	52.80	1	1,924	0.05%
2018/09/03	0	0.00	1	51.10	50.90	-1	1,918	-0.05%
2018/08/29	0	0.00	1	52.00	52.70	-1	1,955	-0.05%
2018/08/28	0	0.00	2	52.80	52.40	-2	1,960	-0.10%
2018/08/24	0	0.00	1	50.30	50.20	-1	1,970	-0.05%
2018/08/23	3	50.63	1	50.00	50.30	2	2,111	0.09%
2018/08/22	4	49.16	2	48.95	49.55	2	2,140	0.09%
2018/08/21	0	0.00	1	48.40	48.55	-1	2,138	-0.05%
2018/08/20	2	48.75	0	0.00	48.80	2	2,126	0.09%
2018/08/17	12	50.88	0	0.00	50.70	12	2,104	0.57%
2018/08/15	1	51.10	0	0.00	51.30	1	2,084	0.05%
2018/08/14	0	0.00	20	51.96	51.60	-20	2,076	-0.96%
2018/08/13	3	51.00	0	0.00	51.80	3	2,072	0.14%
2018/08/10	7	55.03	0	0.00	54.70	7	2,012	0.35%
2018/08/09	1	56.10	2	56.20	56.00	-1	2,019	-0.05%
2018/08/08	6	57.45	0	0.00	57.20	6	2,066	0.29%
2018/08/07	0	0.00	11	57.80	57.70	-11	2,073	-0.53%
2018/08/06	5	57.00	10	57.20	57.40	-5	2,111	-0.24%
2018/08/03	12	56.97	1	56.70	57.40	11	2,102	0.52%
2018/08/02	5	56.18	1	56.30	56.30	4	2,038	0.20%
2018/08/01	0	0.00	5	53.90	54.00	-5	2,026	-0.25%
2018/07/31	0	0.00	1	54.00	54.00	-1	2,208	-0.05%
2018/07/27	3	53.70	0	0.00	53.70	3	2,223	0.13%
2018/07/26	2	53.70	0	0.00	54.00	2	2,237	0.09%
2018/07/25	2	54.15	0	0.00	54.20	2	2,250	0.09%
2018/07/24	1	52.10	1	52.90	53.90	0	2,240	0.00%
2018/07/23	0	0.00	1	51.40	50.40	-1	2,185	-0.05%
2018/07/20	1	53.20	0	0.00	53.20	1	2,146	0.05%
2018/07/19	2	55.20	0	0.00	54.80	2	2,117	0.09%
2018/07/18	1	57.00	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.30	1	57.70	57.00	0	2,106	0.00%
2018/07/13	2	58.25	11	58.29	58.20	-9	2,113	-0.43%
2018/07/11	1	58.80	0	0.00	58.10	1	2,141	0.05%
2018/07/10	7	65.90	0	0.00	65.70	7	2,084	0.34%
2018/07/09	4	65.60	0	0.00	65.30	4	2,056	0.19%
2018/07/05	0	0.00	1	66.20	66.40	-1	2,076	-0.05%
2018/07/03	0	0.00	1	67.00	67.00	-1	2,086	-0.05%
2018/07/02	0	0.00	2	68.20	67.80	-2	2,078	-0.10%
2018/06/28	2	65.20	3	65.43	65.00	-1	2,041	-0.05%
2018/06/27	2	65.05	0	0.00	64.80	2	2,040	0.10%
2018/06/26	10	64.48	0	0.00	64.40	10	2,065	0.48%
2018/06/25	0	0.00	6	66.50	66.30	-6	2,051	-0.29%
2018/06/22	1	66.60	0	0.00	66.50	1	2,073	0.05%
2018/06/21	1	67.50	0	0.00	67.30	1	2,105	0.05%
2018/06/20	16	67.68	5	67.70	67.80	11	2,127	0.52%
2018/06/19	2	67.00	3	67.40	67.00	-1	2,121	-0.05%
2018/06/15	4	68.13	0	0.00	67.90	4	2,125	0.19%
2018/06/14	11	68.86	4	69.08	68.10	7	2,117	0.33%
2018/06/13	3	67.67	3	68.43	68.50	0	2,106	0.00%
2018/06/12	6	67.85	15	67.44	67.90	-9	2,091	-0.43%
2018/06/11	1	66.40	0	66.20	66.20	1	2,060	0.05%
2018/06/07	0	0.00	6	67.22	67.00	-6	2,145	-0.28%
2018/06/06	2	67.95	1	68.00	67.30	1	2,158	0.05%
2018/06/05	2	66.90	0	0.00	66.90	2	2,167	0.09%
2018/06/04	0	0.00	1	67.00	67.10	-1	2,268	-0.04%
2018/06/01	1	66.80	1.1	66.96	66.60	-0.1	2,258	-0.01%
2018/05/31	25	68.19	13	67.80	67.60	12	2,237	0.54%
2018/05/30	12	63.73	0	0.00	64.90	12	2,110	0.57%
2018/05/29	2	63.80	0	0.00	63.50	2	2,079	0.10%
2018/05/28	0	0.00	2	64.40	64.10	-2	2,081	-0.10%
2018/05/25	2	63.80	2	63.85	63.80	0	2,088	0.00%
2018/05/24	0	0.00	4	62.88	63.80	-4	2,087	-0.19%
2018/05/23	0	0.00	1	62.90	62.50	-1	2,102	-0.05%
2018/05/21	0	0.00	5	62.88	63.10	-5	2,142	-0.23%
2018/05/18	1	61.80	4	61.95	61.80	-3	2,143	-0.14%
2018/05/17	2	62.90	2	63.90	62.60	0	2,160	0.00%
2018/05/16	5	63.14	7	63.17	63.20	-2	2,142	-0.09%
2018/05/15	2	60.80	1	61.00	60.80	1	2,111	0.05%
2018/05/14	6	60.20	15	60.71	60.70	-9	2,178	-0.41%
2018/05/11	10	63.47	0	0.00	63.20	10	2,124	0.47%
2018/05/10	0	0.00	4	63.63	63.60	-4	2,118	-0.19%
2018/05/09	3	63.00	0	0.00	63.10	3	2,113	0.14%
2018/05/08	3	65.13	0	0.00	63.90	3	2,070	0.14%
2018/05/07	0	0.00	1	70.70	70.20	-1	1,905	-0.05%
2018/04/27	10	71.30	0	0.00	71.20	10	2,056	0.49%
2018/04/26	6	71.50	0	0.00	70.70	6	2,129	0.28%
2018/04/25	0	0.00	3	71.50	72.40	-3	2,195	-0.14%
2018/04/24	1	73.00	0	0.00	71.90	1	2,237	0.04%
2018/04/23	0	0.00	1	73.30	73.30	-1	2,252	-0.04%
2018/04/17	2	74.10	27	74.50	73.90	-25	2,270	-1.10%
2018/04/16	2	75.90	0	0.00	75.50	2	2,289	0.09%
2018/04/12	0	0.00	1	76.60	76.60	-1	2,323	-0.04%
2018/04/11	2	76.45	0	0.00	76.30	2	2,342	0.09%
2018/04/10	0	0.00	2	75.70	75.60	-2	2,310	-0.09%
2018/04/09	10	76.00	0	0.00	75.60	10	2,367	0.42%
2018/04/03	10	75.00	0	0.00	75.00	10	2,385	0.42%
2018/03/29	2	76.05	1	75.80	75.40	1	2,649	0.04%
2018/03/28	0	0.00	1	75.00	75.20	-1	2,750	-0.04%
2018/03/27	6	75.60	0	0.00	75.20	6	2,758	0.22%
2018/03/26	4	75.18	0	0.00	75.00	4	2,752	0.15%
2018/03/22	0	0.00	5	74.70	74.50	-5	2,767	-0.18%
2018/03/21	0	0.00	3	75.00	74.70	-3	2,787	-0.11%
2018/03/20	1	74.90	0	0.00	74.60	1	2,813	0.04%
2018/03/19	35	75.99	1	75.80	75.30	34	2,820	1.21%
2018/03/16	0	0.00	1	75.90	75.70	-1	2,824	-0.04%
2018/03/14	17	75.40	0	0.00	75.50	17	2,804	0.61%
2018/03/13	3	75.17	6	74.55	76.00	-3	2,840	-0.11%
2018/03/12	1	73.80	12	74.05	73.80	-11	2,810	-0.39%
2018/03/09	5	74.90	0	0.00	74.50	5	2,819	0.18%
2018/03/08	6	73.65	10	74.20	74.20	-4	2,856	-0.14%
2018/03/07	2	72.05	2	71.70	71.60	0	2,779	0.00%
2018/03/06	2	72.05	5	72.52	72.00	-3	2,818	-0.11%
2018/03/05	6	72.75	1	72.10	71.50	5	2,931	0.17%
2018/03/02	5	73.00	6	73.03	72.90	-1	2,971	-0.03%
2018/03/01	6	73.48	0	0.00	73.40	6	3,014	0.20%
2018/02/26	0	0.00	10	73.20	73.40	-10	3,036	-0.33%
2018/02/23	0	0.00	2	73.50	73.10	-2	3,096	-0.06%
2018/02/22	7	73.69	2	73.40	73.50	5	3,250	0.15%
2018/02/21	1	73.20	1	72.60	73.90	0	3,261	0.00%
2018/02/12	1	71.70	1	71.50	71.60	0	3,240	0.00%
2018/02/09	2	69.40	0	0.00	71.00	2	3,264	0.06%
2018/02/07	3	70.13	2	70.15	69.90	1	3,267	0.03%
2018/02/06	11	69.34	9	68.83	68.00	2	3,273	0.06%
2018/02/05	2	70.80	0	0.00	71.20	2	3,284	0.06%
2018/02/02	0	0.00	2	72.20	72.20	-2	3,343	-0.06%
2018/02/01	2	72.60	1	72.50	72.50	1	3,531	0.03%
2018/01/30	0	0.00	2	72.00	72.00	-2	3,650	-0.05%
2018/01/29	1	72.30	8	72.00	72.50	-7	3,649	-0.19%
2018/01/26	3	75.23	3	75.27	75.30	0	3,578	0.00%
2018/01/25	4	75.83	1	76.10	75.30	3	3,604	0.08%
2018/01/24	3	75.63	3	75.83	75.80	0	3,639	0.00%
2018/01/23	6	75.60	2	75.70	75.30	4	3,651	0.11%
2018/01/22	16	76.23	1	75.70	75.90	15	3,656	0.41%
2018/01/19	5	74.46	2.2	74.72	74.90	2.8	3,738	0.07%
2018/01/18	1	73.40	0	0.00	73.20	1	3,715	0.03%
2018/01/17	7	73.00	2	72.80	72.50	5	3,712	0.13%
2018/01/16	2	72.50	0	0.00	72.50	2	3,721	0.05%
2018/01/15	1	72.90	1	72.90	72.80	0	3,749	0.00%
2018/01/11	1	71.70	0	0.00	71.30	1	3,846	0.03%
2018/01/10	0	0.00	2	71.85	71.00	-2	3,946	-0.05%
2018/01/09	1	73.50	5	73.06	73.20	-4	4,239	-0.09%
2018/01/08	2	73.30	0	0.00	72.60	2	4,269	0.05%
2018/01/05	5	73.82	1	74.30	73.60	4	4,330	0.09%
2018/01/03	2	73.60	3	73.87	73.80	-1	4,397	-0.02%