威剛 (3260)-國票-九鼎券商分點個股進出

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
118.0
漲跌
▲4.5
漲幅
+3.96%
成交量
27,797張
產業
上櫃半導體類股
1074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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/10	12	117.21	48	117.29	118.00	-36	11,870	-0.30%
2024/05/09	45.5	115.73	16	116.02	113.50	29.5	11,440	0.26%
2024/05/08	10.1	114.03	18.3	116.65	120.00	-8.3	10,904	-0.08%
2024/05/07	20	115.40	51.1	115.67	114.50	-31.1	10,440	-0.30%
2024/05/06	17	109.03	23	109.35	109.00	-6	9,661	-0.06%
2024/05/03	5	103.20	6	103.50	104.00	-1	9,301	-0.01%
2024/05/02	2	100.50	1	101.00	101.00	1	9,229	0.01%
2024/04/30	0	0.00	4	100.13	100.00	-4	9,522	-0.04%
2024/04/29	0	0.00	3	100.17	101.00	-3	9,534	-0.03%
2024/04/26	9	99.98	4	99.83	99.10	5	9,577	0.05%
2024/04/25	1	99.60	11	100.05	98.70	-10	9,568	-0.10%
2024/04/24	1	99.20	7	99.64	99.50	-6	9,605	-0.06%
2024/04/23	1	94.90	1	95.00	94.50	0	9,533	0.00%
2024/04/22	21	93.86	9	94.54	93.10	12	9,519	0.13%
2024/04/19	17.4	97.17	7	97.19	96.20	10.4	9,553	0.11%
2024/04/18	3	101.83	3	101.00	102.50	0	9,358	0.00%
2024/04/17	10	103.15	3	104.83	103.50	7	9,265	0.08%
2024/04/16	28	107.91	20	107.30	104.00	8	9,086	0.09%
2024/04/15	15.1	112.32	12.1	113.98	115.50	3	8,768	0.03%
2024/04/12	44	111.91	33	113.48	113.00	11	8,612	0.13%
2024/04/11	19	110.11	10	110.10	108.50	9	8,205	0.11%
2024/04/10	14.1	109.96	58.8	110.74	113.00	-44.7	7,874	-0.57%
2024/04/09	15	101.87	35.1	102.89	103.00	-20.1	7,133	-0.28%
2024/04/08	5	101.40	4	101.00	101.00	1	7,015	0.01%
2024/04/03	8	99.05	11	99.61	100.00	-3	7,454	-0.04%
2024/04/02	9.1	101.06	5	100.42	99.90	4.1	7,596	0.05%
2024/04/01	1	100.50	30	100.17	100.50	-29	7,633	-0.38%
2024/03/29	17	99.85	18	98.94	98.70	-1	7,545	-0.01%
2024/03/28	2	99.80	6.1	99.88	98.80	-4.1	7,521	-0.05%
2024/03/27	3	98.67	4	98.65	98.80	-1	7,648	-0.01%
2024/03/26	1.1	97.31	6	99.42	96.90	-4.9	7,691	-0.06%
2024/03/25	13	98.29	7	98.66	98.30	6	7,665	0.08%
2024/03/22	12	99.18	1.7	100.56	98.70	10.4	7,688	0.13%
2024/03/21	22	99.93	45.6	99.61	100.50	-23.6	7,607	-0.31%
2024/03/20	16	97.08	4	96.75	96.00	12	7,517	0.16%
2024/03/19	1.5	96.63	1	96.60	96.90	0.5	7,570	0.01%
2024/03/18	0	0.00	6.7	96.16	96.20	-6.7	7,683	-0.09%
2024/03/14	0.1	95.30	2	95.00	94.90	-2	7,976	-0.02%
2024/03/13	10.1	96.49	2	97.15	95.70	8.1	8,232	0.10%
2024/03/12	6	97.35	0	0.00	97.80	6	8,413	0.07%
2024/03/11	5.5	96.69	9	96.96	97.20	-3.5	8,539	-0.04%
2024/03/08	6	94.13	12	93.35	94.20	-6	8,601	-0.07%
2024/03/07	12	97.39	7.4	99.33	96.20	4.7	8,690	0.05%
2024/03/06	10	97.10	12	97.34	97.10	-2	8,643	-0.02%
2024/03/05	21	98.21	4	97.10	97.40	17	8,800	0.19%
2024/03/04	25	101.07	32.1	100.01	99.50	-7.1	8,784	-0.08%
2024/03/01	7	99.63	3	99.20	99.20	4	8,773	0.05%
2024/02/29	1	99.10	1	100.00	100.00	0	8,862	0.00%
2024/02/27	9.1	99.10	10	99.63	98.50	-1	8,902	-0.01%
2024/02/26	11	98.28	2	98.55	98.00	9	8,918	0.10%
2024/02/23	18	101.42	6	102.17	100.00	12	8,893	0.13%
2024/02/22	6	100.92	1	101.00	101.00	5	8,812	0.06%
2024/02/21	8	100.69	11	100.55	100.00	-3	8,855	-0.03%
2024/02/20	3	99.00	10	98.60	99.80	-7	8,902	-0.08%
2024/02/19	3	99.20	27	99.86	99.90	-24	8,840	-0.27%
2024/02/16	3	96.40	0	0.00	97.30	3	8,830	0.03%
2024/02/15	1	96.60	3	97.23	97.40	-2	8,904	-0.02%
2024/02/05	2	95.10	0	0.00	95.10	2	9,083	0.02%
2024/02/02	5	96.34	3	96.00	96.00	2	9,175	0.02%
2024/02/01	0	0.00	3	96.10	96.00	-3	9,408	-0.03%
2024/01/31	1	95.70	1	95.80	95.90	0	9,593	0.00%
2024/01/29	2	94.80	23	95.55	96.80	-21	10,000	-0.21%
2024/01/26	6	95.30	3	95.00	94.50	3	10,159	0.03%
2024/01/25	12	95.82	9	96.73	95.60	3	10,400	0.03%
2024/01/24	43	98.86	41	97.87	96.60	2	10,545	0.02%
2024/01/23	3	96.63	2.1	95.34	96.20	0.9	10,454	0.01%
2024/01/22	45	94.94	24	94.96	95.30	21	10,605	0.20%
2024/01/19	22	93.92	21	94.12	94.00	1	10,764	0.01%
2024/01/18	13	92.45	12	93.76	93.00	1	10,885	0.01%
2024/01/17	11.1	94.73	5	94.10	93.70	6.1	11,043	0.05%
2024/01/16	9.1	96.73	9	97.34	96.80	0.1	11,389	0.00%
2024/01/15	5	97.04	8	96.45	98.00	-3	11,588	-0.03%
2024/01/12	12	95.23	3	94.40	94.40	9	11,747	0.08%
2024/01/11	10	95.82	4	95.58	95.60	6	12,242	0.05%
2024/01/10	1	94.50	2	96.05	96.20	-1	12,853	-0.01%
2024/01/09	21.1	96.57	3	96.17	95.30	18.1	13,309	0.14%
2024/01/08	18	97.05	18.3	98.07	98.20	-0.3	13,343	0.00%
2024/01/05	4	97.10	0	0.00	97.00	4	13,567	0.03%
2024/01/04	11.1	97.39	11.2	97.57	96.70	-0.1	13,662	0.00%
2024/01/03	19	98.04	10	98.57	98.30	9	13,720	0.07%
2024/01/02	17	101.00	0	101.00	100.50	17	13,730	0.12%
2023/12/29	92	104.60	77.2	105.50	103.00	14.9	13,802	0.11%
2023/12/28	20.1	104.25	13.1	104.35	105.50	7	13,716	0.05%
2023/12/27	3	103.00	14.2	103.78	104.50	-11.2	14,145	-0.08%
2023/12/26	3	101.50	8	101.44	101.50	-5	14,086	-0.04%
2023/12/25	2	100.25	2	100.50	100.00	0	14,196	0.00%
2023/12/22	17	101.91	25.1	103.17	101.00	-8.1	14,205	-0.06%
2023/12/21	12	99.16	17	100.45	100.50	-5	14,047	-0.04%
2023/12/20	11.1	100.18	9	99.71	99.40	2.1	14,006	0.01%
2023/12/19	8	100.29	10	100.05	100.00	-2	14,001	-0.01%
2023/12/18	17	102.06	14.3	102.27	102.50	2.7	14,002	0.02%
2023/12/15	22	103.93	16	103.97	102.00	6	14,102	0.04%
2023/12/14	0	0.00	5	104.40	103.00	-5	13,983	-0.04%
2023/12/13	9	102.83	3	102.17	102.50	6	13,988	0.04%
2023/12/12	18.1	104.69	22	105.11	104.00	-3.9	14,226	-0.03%
2023/12/11	5	104.60	13	104.92	104.50	-8	14,214	-0.06%
2023/12/08	5	104.20	10	103.75	104.00	-5	14,283	-0.04%
2023/12/07	14	103.32	13	101.58	100.50	1	14,549	0.01%
2023/12/06	6.2	99.66	8	100.54	102.50	-1.9	14,518	-0.01%
2023/12/05	20	98.23	10	97.93	98.30	10	14,444	0.07%
2023/12/04	14.2	102.59	12.5	102.12	101.00	1.7	14,573	0.01%
2023/12/01	4	99.48	3.1	99.68	99.60	0.9	14,420	0.01%
2023/11/30	5	102.00	6.1	101.00	100.00	-1.1	14,419	-0.01%
2023/11/29	8.1	98.29	6	99.12	98.90	2.1	14,336	0.01%
2023/11/28	2	94.90	2	96.60	96.70	0	14,478	0.00%
2023/11/27	10.6	95.08	5	94.56	94.10	5.6	14,801	0.04%
2023/11/24	6.1	96.90	1	99.10	96.30	5.1	14,833	0.03%
2023/11/22	7	98.10	2.4	98.16	98.20	4.6	14,586	0.03%
2023/11/21	13.1	99.30	9.2	99.16	98.90	3.9	14,530	0.03%
2023/11/20	2	99.15	11	99.64	99.10	-9	14,495	-0.06%
2023/11/17	14.1	98.19	4	97.83	97.70	10.1	14,378	0.07%
2023/11/16	14	100.32	11.2	100.80	99.80	2.8	14,182	0.02%
2023/11/15	27.1	103.07	16	104.16	102.00	11.1	14,044	0.08%
2023/11/14	4.5	104.50	4	103.88	105.00	0.5	13,852	0.00%
2023/11/13	3.7	104.42	20	105.45	105.00	-16.3	13,780	-0.12%
2023/11/10	6	102.42	18	102.17	101.50	-12	13,533	-0.09%
2023/11/09	21	100.91	13	100.76	101.00	8	13,446	0.06%
2023/11/08	13	103.50	11	103.36	103.00	2	13,263	0.02%
2023/11/07	6.1	103.12	28.1	103.39	105.00	-22	13,107	-0.17%
2023/11/06	24	100.60	18	101.14	101.50	6	12,926	0.05%
2023/11/03	15.1	98.60	13	100.50	100.50	2.1	12,866	0.02%
2023/11/02	42.4	99.45	42.3	98.76	99.30	0.1	12,685	0.00%
2023/11/01	22	96.15	19.1	96.67	96.20	2.9	12,404	0.02%
2023/10/31	12.1	98.63	16	98.60	97.40	-3.9	12,230	-0.03%
2023/10/30	6	97.35	17	97.66	98.50	-11	12,040	-0.09%
2023/10/27	21	95.64	16	94.83	94.10	5	11,889	0.04%
2023/10/26	14	99.02	16	98.24	97.50	-2	11,731	-0.02%
2023/10/25	22	99.17	17	99.28	99.10	5	11,706	0.04%
2023/10/24	58.1	101.48	30.2	101.68	101.50	27.9	11,574	0.24%
2023/10/23	18.2	105.14	26.2	105.56	106.00	-8	11,171	-0.07%
2023/10/20	15.1	103.05	21	102.76	105.00	-5.9	10,962	-0.05%
2023/10/19	17.3	104.62	31	104.68	104.00	-13.7	10,690	-0.13%
2023/10/18	51	101.01	41.2	100.40	101.50	9.9	10,203	0.10%
2023/10/17	15	99.01	36.8	99.20	100.00	-21.8	9,629	-0.23%
2023/10/16	19.1	95.98	6	96.10	96.10	13.1	9,184	0.14%
2023/10/13	17.1	96.62	38.1	96.72	96.70	-21	9,084	-0.23%
2023/10/12	15	92.97	17.1	93.49	93.60	-2.1	8,735	-0.02%
2023/10/11	37	93.74	31	93.32	92.20	6	8,644	0.07%
2023/10/06	10	93.30	23.2	93.60	93.00	-13.2	8,530	-0.15%
2023/10/05	23	91.70	12	92.96	91.00	11	8,348	0.13%
2023/10/04	35	93.27	28.3	93.49	92.50	6.7	8,233	0.08%
2023/10/03	33	92.83	68.4	93.64	92.90	-35.4	7,895	-0.45%
2023/10/02	12.1	87.75	9	87.72	88.40	3.1	7,471	0.04%
2023/09/28	11	85.45	7	84.83	84.50	4	7,488	0.05%
2023/09/27	4	85.50	8	86.98	87.20	-4	7,596	-0.05%
2023/09/26	9	87.70	2	86.20	86.20	7	7,780	0.09%
2023/09/25	8	89.49	2	89.45	88.70	6	7,815	0.08%
2023/09/22	11	87.03	2	88.60	89.30	9	7,994	0.11%
2023/09/21	1.1	86.84	0	0.00	87.60	1.1	8,294	0.01%
2023/09/20	8	88.65	0.1	88.00	87.20	7.9	8,502	0.09%
2023/09/19	9	90.33	6	90.88	90.30	3	8,469	0.04%
2023/09/18	5	91.94	1	92.00	91.40	4	8,485	0.05%
2023/09/15	6	93.18	12	92.91	93.40	-6	8,464	-0.07%
2023/09/14	5	91.00	9	91.74	90.80	-4	8,253	-0.05%
2023/09/13	6	89.30	7	89.84	90.70	-1	8,356	-0.01%
2023/09/12	8	89.93	19	90.91	90.40	-11	8,732	-0.13%
2023/09/11	18	89.12	34	89.67	88.60	-16	8,394	-0.19%
2023/09/08	4	87.13	0	0.00	86.90	4	8,411	0.05%
2023/09/07	32	89.26	34	89.43	88.80	-2	8,471	-0.02%
2023/09/06	2	88.55	1	87.00	86.80	1	8,412	0.01%
2023/09/05	4	87.05	2	87.20	87.40	2	8,433	0.02%
2023/09/04	14	86.34	0	0.00	86.00	14	8,399	0.17%
2023/09/01	0	0.00	6.6	88.06	87.90	-6.6	8,392	-0.08%
2023/08/31	50	87.57	50	87.73	86.80	0	8,249	0.00%
2023/08/30	2	82.20	17	82.28	83.80	-15	7,899	-0.19%
2023/08/29	2	77.40	1	78.00	77.60	1	7,849	0.01%
2023/08/28	3	77.80	0	0.00	75.90	3	8,208	0.04%
2023/08/25	4	78.38	1	79.40	79.20	3	8,894	0.03%
2023/08/24	5	79.66	6	80.93	79.50	-1	8,995	-0.01%
2023/08/23	0	0.00	1	78.80	78.50	-1	9,032	-0.01%
2023/08/22	1	77.10	4	77.78	77.60	-3	9,032	-0.03%
2023/08/18	4	77.13	0	0.00	76.00	4	9,059	0.04%
2023/08/17	0	0.00	6	77.13	78.00	-6	9,043	-0.07%
2023/08/16	6	74.98	0	0.00	74.80	6	8,996	0.07%
2023/08/15	0	0.00	1	76.90	77.00	-1	9,025	-0.01%
2023/08/11	1	75.70	3	77.10	76.00	-2	9,085	-0.02%
2023/08/10	12.2	77.02	0	0.00	76.70	12.2	9,049	0.13%
2023/08/09	31	81.06	25	79.92	79.50	6	8,965	0.07%
2023/08/08	2	78.45	0	0.00	78.70	2	8,826	0.02%
2023/08/07	0	0.00	7	80.00	80.50	-7	8,819	-0.08%
2023/08/02	2.3	80.57	0	0.00	80.00	2.3	8,776	0.03%
2023/08/01	2	83.20	4	83.90	82.60	-2	8,739	-0.02%
2023/07/31	6	83.23	24	81.88	81.90	-18	8,707	-0.21%
2023/07/28	15	82.40	4	83.40	83.70	11	8,634	0.13%
2023/07/27	10.5	80.24	9	80.93	81.30	1.5	8,513	0.02%
2023/07/26	4	76.88	0	0.00	76.80	4	8,403	0.05%
2023/07/25	1	77.50	0	0.00	78.10	1	8,410	0.01%
2023/07/24	1	77.70	37	78.22	78.60	-36	8,446	-0.43%
2023/07/21	2	79.00	0	0.00	79.80	2	8,399	0.02%
2023/07/20	1	82.00	10.1	82.29	81.00	-9.1	8,360	-0.11%
2023/07/19	1	83.80	0	0.00	82.50	1	8,289	0.01%
2023/07/18	30	82.10	32.1	82.00	81.90	-2.1	8,264	-0.03%
2023/07/17	1	83.93	2	84.55	84.80	-1	8,211	-0.01%
2023/07/14	4.2	84.18	3	84.97	85.70	1.2	8,239	0.01%
2023/07/13	0	0.00	3	83.87	83.30	-3	8,238	-0.04%
2023/07/12	4	82.35	2	81.60	81.60	2	8,206	0.02%
2023/07/11	7	82.39	5	82.40	82.20	2	8,166	0.02%
2023/07/10	35	82.17	34	81.71	81.80	1	8,154	0.01%
2023/07/07	7.6	83.96	5.2	84.94	83.30	2.4	8,179	0.03%
2023/07/06	67	88.89	28	87.86	87.40	39	8,163	0.48%
2023/07/05	3	91.60	3	91.87	90.40	0	8,074	0.00%
2023/07/04	9	92.63	26.5	92.36	92.90	-17.5	7,943	-0.22%
2023/07/03	31	88.29	30	89.50	89.70	1	7,786	0.01%
2023/06/30	44.5	88.64	33	89.16	89.00	11.5	7,981	0.14%
2023/06/29	13	91.72	19.2	92.09	92.30	-6.2	7,891	-0.08%
2023/06/28	17.3	91.55	48	91.63	88.20	-30.7	7,529	-0.41%
2023/06/27	22	83.75	39	86.34	86.40	-17	7,284	-0.23%
2023/06/26	32.2	88.42	25	87.52	86.90	7.2	7,213	0.10%
2023/06/21	31	90.10	31	90.46	90.60	0	7,206	0.00%
2023/06/20	39.2	91.62	32	90.52	90.40	7.2	7,312	0.10%
2023/06/19	39	93.21	38.1	93.73	92.50	0.9	7,249	0.01%
2023/06/16	27.1	90.30	41	93.75	92.10	-13.9	6,985	-0.20%
2023/06/15	18	88.03	18	88.88	87.80	0	6,376	0.00%
2023/06/14	4	88.78	25	88.14	89.40	-21	6,180	-0.34%
2023/06/13	12	87.01	13	86.62	86.00	-1	5,947	-0.02%
2023/06/12	6.2	86.05	12	85.97	85.50	-5.9	5,805	-0.10%
2023/06/09	2	83.80	0	0.00	84.00	2	5,614	0.04%
2023/06/08	11	84.45	1	84.30	84.30	10	5,533	0.18%
2023/06/07	1.5	83.87	2	84.05	84.00	-0.5	5,479	-0.01%
2023/06/06	33	83.25	0	0.00	81.80	33	5,393	0.61%
2023/06/05	35	84.95	31	84.52	84.20	4	5,280	0.08%
2023/06/02	22	85.50	0	0.00	85.60	22	5,212	0.42%
2023/06/01	34.3	86.43	14	85.77	85.60	20.3	5,141	0.39%
2023/05/31	34	84.03	56	87.54	89.30	-22	4,817	-0.46%
2023/05/30	3	80.87	21	81.44	81.20	-18	4,092	-0.44%
2023/05/29	8	79.56	10	79.62	79.90	-2	3,973	-0.05%
2023/05/26	0	0.00	4	77.18	77.00	-4	3,866	-0.10%
2023/05/25	1	76.60	0	0.00	76.70	1	3,864	0.03%
2023/05/24	1	77.80	0	0.00	76.70	1	3,852	0.03%
2023/05/23	2	76.80	8	75.50	76.80	-6	3,852	-0.16%
2023/05/22	10	77.20	2	76.60	76.60	8	3,848	0.21%
2023/05/19	3	77.73	2	76.60	76.50	1	3,848	0.03%
2023/05/18	12	77.13	4	77.05	77.40	8	3,838	0.21%
2023/05/17	4	74.90	0	0.00	74.70	4	3,767	0.11%
2023/05/16	10	73.56	0	0.00	72.40	10	3,801	0.26%
2023/05/05	0	0.00	4	73.40	73.70	-4	3,804	-0.11%
2023/05/03	8	74.88	0	0.00	75.20	8	3,838	0.21%
2023/05/02	0	0.00	1	75.80	75.80	-1	3,839	-0.03%
2023/04/28	2	74.95	0	0.00	75.00	2	3,886	0.05%
2023/04/25	1	72.00	0	0.00	71.00	1	3,748	0.03%
2023/04/21	5	72.96	4	72.85	72.70	1	3,741	0.03%
2023/04/20	0	0.00	15	73.30	73.10	-15	3,726	-0.40%
2023/04/19	8	74.35	1	73.90	74.30	7	3,705	0.19%
2023/04/18	6	76.03	1	75.80	76.20	5	3,633	0.14%
2023/04/17	6	78.15	0	0.00	78.30	6	3,583	0.17%
2023/04/13	4	80.00	0	0.00	79.60	4	3,497	0.11%
2023/04/12	2	82.55	6	82.22	82.40	-4	3,424	-0.12%
2023/04/11	1	82.80	11	81.95	81.30	-10	3,310	-0.30%
2023/04/10	4	78.13	5	78.38	78.10	-1	3,139	-0.03%
2023/04/07	8	81.14	2	80.75	80.00	6	3,077	0.19%
2023/04/06	4	78.95	2	79.30	79.60	2	2,938	0.07%
2023/03/31	6	79.83	11	80.71	79.50	-5	2,864	-0.17%
2023/03/30	7	77.67	5	76.86	76.00	2	2,577	0.08%
2023/03/27	1	76.80	25	76.37	75.80	-24	2,377	-1.01%
2023/03/24	9	77.79	19	78.10	78.50	-10	2,305	-0.43%
2023/03/23	9	76.76	19	76.73	76.80	-10	2,166	-0.46%
2023/03/22	5	71.48	5	72.72	73.30	0	1,978	0.00%
2023/03/21	0	0.00	3	70.73	70.60	-3	1,869	-0.16%
2023/03/16	0	0.00	20	67.47	66.70	-20	1,806	-1.11%
2023/03/15	7	68.47	0	0.00	67.30	7	1,816	0.39%
2023/03/14	1	68.10	2	67.80	67.50	-1	1,829	-0.05%
2023/03/08	0	0.00	2	70.30	71.00	-2	1,771	-0.11%
2023/03/06	1	71.30	0	0.00	70.60	1	1,752	0.06%
2023/03/03	3	68.43	7	69.40	69.30	-4	1,686	-0.24%
2023/03/02	3	67.90	2	68.00	67.90	1	1,644	0.06%
2023/02/22	1	67.20	0	0.00	67.10	1	1,680	0.06%
2023/02/17	0	0.00	1	69.20	69.20	-1	1,918	-0.05%
2023/02/16	0	0.00	3	68.50	69.60	-3	1,926	-0.16%
2023/02/15	3	67.90	1	68.20	67.80	2	1,904	0.11%
2023/02/14	3	67.10	12	67.68	68.20	-9	1,842	-0.49%
2023/02/10	0	0.00	1	65.50	65.60	-1	1,770	-0.06%
2023/02/08	0	0.00	1	66.60	66.30	-1	1,759	-0.06%
2023/02/07	2	65.90	5	65.72	66.10	-3	1,750	-0.17%
2023/02/03	0	0.00	1	66.30	65.90	-1	1,714	-0.06%
2023/02/02	1	66.60	0	0.00	66.70	1	1,712	0.06%
2023/02/01	2	65.80	2	66.80	65.00	0	1,717	0.00%
2023/01/30	1	65.10	5	65.20	65.40	-4	1,680	-0.24%
2023/01/17	0	0.00	6	62.30	62.20	-6	1,610	-0.37%
2023/01/16	0	0.00	2	62.50	62.60	-2	1,617	-0.12%
2023/01/11	1	63.50	0	0.00	63.40	1	1,659	0.06%
2023/01/10	0	0.00	3	62.90	62.70	-3	1,693	-0.18%
2023/01/09	3	62.10	0	0.00	62.20	3	1,700	0.18%
2023/01/06	5	60.94	5	61.14	61.60	0	1,698	0.00%
2023/01/05	2	60.55	2	60.80	60.30	0	1,698	0.00%
2023/01/04	2	58.10	0	0.00	58.70	2	1,698	0.12%
2022/12/29	0	0.00	2	55.70	57.00	-2	1,770	-0.11%
2022/12/28	1	56.30	0	0.00	56.20	1	1,781	0.06%
2022/12/26	0	0.00	3	57.50	57.20	-3	1,786	-0.17%
2022/12/20	2	59.10	0	0.00	58.20	2	1,800	0.11%
2022/12/16	0	0.00	1	59.70	59.80	-1	1,814	-0.06%
2022/12/09	0	0.00	2	59.35	59.20	-2	1,816	-0.11%
2022/12/08	1	59.00	0	0.00	59.00	1	1,855	0.05%
2022/12/07	2	58.75	59	59.08	59.00	-57	1,858	-3.07%
2022/12/06	2	61.40	0	0.00	61.00	2	1,833	0.11%
2022/11/30	0	0.00	4	61.93	61.70	-4	1,787	-0.22%
2022/11/29	2	61.25	0	0.00	61.40	2	1,787	0.11%
2022/11/28	1	61.70	0	0.00	61.80	1	1,775	0.06%
2022/11/23	0	0.00	1	63.00	62.50	-1	1,744	-0.06%
2022/11/22	2	62.50	0	0.00	62.40	2	1,746	0.11%
2022/11/21	7	64.64	6	63.40	63.20	1	1,742	0.06%
2022/11/18	1	64.60	3	64.50	64.30	-2	1,716	-0.12%
2022/11/17	5	65.02	7	64.67	64.40	-2	1,650	-0.12%
2022/11/16	6	63.03	5	62.42	63.30	1	1,535	0.07%
2022/11/15	2	60.70	2	60.60	60.40	0	1,402	0.00%
2022/11/14	0	0.00	1	58.80	59.70	-1	1,376	-0.07%
2022/11/11	2	58.10	10	58.20	58.10	-8	1,348	-0.59%
2022/11/09	8	56.68	4	56.93	56.40	4	1,334	0.30%
2022/11/08	1	56.00	2	57.05	55.90	-1	1,341	-0.07%
2022/11/07	2	56.10	1	55.80	56.60	1	1,359	0.07%
2022/11/03	2	55.10	0	0.00	55.20	2	1,363	0.15%
2022/11/01	0	0.00	1	54.40	54.10	-1	1,363	-0.07%
2022/10/31	1	53.80	2	53.95	53.90	-1	1,375	-0.07%
2022/10/28	9	53.81	0	0.00	52.80	9	1,370	0.66%
2022/10/25	0	0.00	1	58.20	56.70	-1	1,322	-0.08%
2022/10/21	0	0.00	1	57.50	57.50	-1	1,320	-0.08%
2022/10/20	3	58.37	1	58.40	58.10	2	1,309	0.15%
2022/10/19	6	59.15	11	59.05	58.70	-5	1,290	-0.39%
2022/10/18	10	59.37	9	59.69	59.60	1	1,267	0.08%
2022/10/14	1	56.10	2	56.10	56.50	-1	1,257	-0.08%
2022/10/13	4	55.33	5	55.54	54.50	-1	1,303	-0.08%
2022/10/12	5	55.66	6	55.82	56.80	-1	1,290	-0.08%
2022/10/11	4	55.73	4	55.53	55.50	0	1,268	0.00%
2022/10/07	2	56.35	7	55.46	56.50	-5	1,265	-0.39%
2022/10/06	0	0.00	3	53.20	53.50	-3	1,231	-0.24%
2022/10/05	5	54.14	1	53.90	53.30	4	1,241	0.32%
2022/10/03	0	0.00	3	51.70	51.90	-3	1,239	-0.24%
2022/09/30	5	49.95	0	0.00	51.90	5	1,261	0.40%
2022/09/28	3	52.40	3	51.63	50.70	0	1,274	0.00%
2022/09/27	1	52.60	1	53.60	53.80	0	1,271	0.00%
2022/09/26	4	55.28	3	55.00	54.00	1	1,272	0.08%
2022/09/21	1	59.50	0	0.00	58.80	1	1,301	0.08%
2022/09/20	1	60.00	0	0.00	60.20	1	1,303	0.08%
2022/09/19	8	61.50	0	0.00	60.50	8	1,326	0.60%
2022/09/16	7	61.74	1	61.60	61.50	6	1,332	0.45%
2022/09/15	45	61.80	1	61.90	61.60	44	1,346	3.27%
2022/09/13	0	0.00	1	60.90	60.50	-1	1,380	-0.07%
2022/09/12	1	59.80	0	0.00	60.00	1	1,423	0.07%
2022/09/07	0	0.00	2	57.00	57.30	-2	1,466	-0.14%
2022/09/06	2	58.40	10	58.00	58.00	-8	1,536	-0.52%
2022/09/05	5	60.20	5	59.90	59.60	0	1,530	0.00%
2022/09/02	0	0.00	1	60.50	60.20	-1	1,533	-0.07%
2022/08/31	0	0.00	1	60.70	61.10	-1	1,543	-0.06%
2022/08/26	1	61.60	2	61.50	60.90	-1	1,567	-0.06%
2022/08/24	0	0.00	1	60.60	60.30	-1	1,585	-0.06%
2022/08/22	1	61.20	0	0.00	60.80	1	1,673	0.06%
2022/08/19	0	0.00	2	61.35	61.40	-2	1,667	-0.12%
2022/08/18	0	0.00	4	59.75	60.00	-4	1,661	-0.24%
2022/08/17	1	59.30	4	59.90	59.30	-3	1,656	-0.18%
2022/08/16	0	0.00	2	60.30	60.10	-2	1,654	-0.12%
2022/08/15	3	59.97	2	59.90	60.00	1	1,648	0.06%
2022/08/12	4	59.05	0	0.00	59.20	4	1,639	0.24%
2022/08/11	2	58.40	1.1	58.31	58.50	1	1,629	0.06%
2022/08/10	0.1	57.24	2	57.00	57.20	-2	1,634	-0.12%
2022/08/09	1	57.70	4	57.48	57.50	-3	1,645	-0.18%
2022/08/08	4	58.00	0	0.00	58.00	4	1,654	0.24%
2022/08/05	11	57.77	10	58.10	58.40	1	1,660	0.06%
2022/08/04	1	56.70	0	0.00	57.40	1	1,660	0.06%
2022/08/03	0	0.00	2	57.10	56.70	-2	1,654	-0.12%
2022/07/27	1	57.80	0	0.00	58.30	1	1,679	0.06%
2022/07/26	5	57.90	0	0.00	58.00	5	1,680	0.30%
2022/07/25	2	58.80	0	0.00	58.90	2	1,681	0.12%
2022/07/22	0	0.00	11	59.91	59.70	-11	1,681	-0.65%
2022/07/21	12	59.02	5	58.80	59.10	7	1,696	0.41%
2022/07/20	1	63.10	0	0.00	62.80	1	1,656	0.06%
2022/07/19	1	62.00	0	0.00	62.20	1	1,621	0.06%
2022/07/15	1	61.20	0	0.00	61.40	1	1,641	0.06%
2022/07/12	4	58.30	0	0.00	58.30	4	1,678	0.24%
2022/07/11	0	0.00	1	59.80	59.60	-1	1,691	-0.06%
2022/07/07	1	57.20	0	0.00	58.40	1	1,770	0.06%
2022/07/06	0	0.00	1	57.90	56.80	-1	1,801	-0.06%
2022/07/04	0	0.00	20	57.46	56.70	-20	1,876	-1.07%
2022/07/01	0	0.00	1	56.90	56.80	-1	1,900	-0.05%
2022/06/29	1	62.20	1	62.00	62.00	0	1,894	0.00%
2022/06/27	0	0.00	1	63.40	63.30	-1	1,906	-0.05%
2022/06/24	1	61.10	0	0.00	60.60	1	1,908	0.05%
2022/06/22	7	60.91	0	0.00	60.50	7	1,992	0.35%
2022/06/20	2	64.55	14	66.41	63.60	-12	2,022	-0.59%
2022/06/17	4	68.23	4	68.30	68.40	0	1,993	0.00%
2022/06/15	0	0.00	2	70.50	71.60	-2	2,020	-0.10%
2022/06/14	8	70.44	0	0.00	70.80	8	2,031	0.39%
2022/06/13	2	70.90	2	70.80	70.80	0	2,158	0.00%
2022/06/10	2	71.90	0	0.00	72.10	2	2,236	0.09%
2022/06/09	0	0.00	1	72.90	72.60	-1	2,283	-0.04%
2022/06/07	1	73.60	0	0.00	73.50	1	2,342	0.04%
2022/06/06	3	74.20	1	73.90	74.30	2	2,400	0.08%
2022/06/02	3	75.57	1	75.00	75.00	2	2,519	0.08%
2022/06/01	2	75.80	2	76.10	75.90	0	2,666	0.00%
2022/05/31	8	75.66	6	75.75	75.90	2	2,807	0.07%
2022/05/30	4	73.63	0	0.00	73.70	4	3,111	0.13%
2022/05/27	0	0.00	3	72.00	71.90	-3	3,234	-0.09%
2022/05/26	6	72.45	1	72.30	71.60	5	3,333	0.15%
2022/05/23	2	72.40	0	0.00	72.00	2	4,222	0.05%
2022/05/19	1	73.00	0	0.00	73.00	1	5,480	0.02%
2022/05/18	2	72.90	8	73.13	73.20	-6	6,231	-0.10%
2022/05/17	1	71.80	2	71.95	72.10	-1	6,665	-0.02%
2022/05/13	8	70.31	1	70.20	70.40	7	6,822	0.10%
2022/05/12	2	69.20	0	0.00	69.10	2	6,859	0.03%
2022/05/10	2	70.10	16	69.13	71.10	-14	7,112	-0.20%
2022/05/09	1	70.50	0	0.00	69.90	1	7,122	0.01%
2022/05/05	8	73.10	3	73.17	73.00	5	7,140	0.07%
2022/05/04	2	71.90	1	71.90	71.90	1	7,148	0.01%
2022/05/03	0	0.00	1	71.80	71.90	-1	7,163	-0.01%
2022/04/29	6	70.82	0	0.00	70.60	6	7,191	0.08%
2022/04/28	8	70.69	0	0.00	69.90	8	7,213	0.11%
2022/04/27	1	70.00	0	0.00	70.00	1	7,222	0.01%
2022/04/26	7	72.23	1	71.70	71.90	6	7,202	0.08%
2022/04/25	1	71.50	6	71.90	71.70	-5	7,203	-0.07%
2022/04/22	1	74.50	5	74.56	74.40	-4	7,188	-0.06%
2022/04/21	9	74.78	8	75.21	75.30	1	7,216	0.01%
2022/04/20	8	73.63	0	0.00	73.60	8	7,218	0.11%
2022/04/19	1	72.40	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	72.10	2	72.60	71.80	-1	7,199	-0.01%
2022/04/15	2	73.40	0	0.00	73.20	2	7,208	0.03%
2022/04/14	13	75.38	0	0.00	74.50	13	7,228	0.18%
2022/04/13	4	77.05	0	0.00	77.20	4	7,182	0.06%
2022/04/12	4	76.85	0	0.00	76.80	4	7,205	0.06%
2022/04/11	4	80.88	4	80.43	79.20	0	7,203	0.00%
2022/04/08	2	84.80	0	0.00	84.50	2	7,163	0.03%
2022/04/07	0	0.00	4	86.90	84.50	-4	7,427	-0.05%
2022/04/06	0	0.00	3	86.80	87.10	-3	7,467	-0.04%
2022/04/01	2	85.00	2	83.80	85.40	0	7,476	0.00%
2022/03/30	2	84.40	1	85.00	84.60	1	7,549	0.01%
2022/03/25	6	84.77	1	84.80	84.60	5	7,780	0.06%
2022/03/24	4	86.30	0	0.00	86.20	4	7,731	0.05%
2022/03/23	0	0.00	2	88.45	88.10	-2	7,743	-0.03%
2022/03/18	4	87.03	1	87.70	87.70	3	7,832	0.04%
2022/03/17	3	87.30	1	87.00	88.00	2	7,914	0.03%
2022/03/16	7	85.40	2	84.50	84.10	5	7,882	0.06%
2022/03/15	2	85.80	13	85.54	85.10	-11	7,841	-0.14%
2022/03/14	2	88.65	0	0.00	88.70	2	7,888	0.03%
2022/03/11	1	89.50	10	90.28	89.40	-9	7,995	-0.11%
2022/03/10	17	90.96	7	91.07	90.90	10	8,219	0.12%
2022/03/09	1	88.90	0	0.00	88.90	1	8,380	0.01%
2022/03/08	3	89.23	0	0.00	88.60	3	8,716	0.03%
2022/03/07	0	0.00	21	90.42	90.50	-21	8,633	-0.24%
2022/03/04	7	97.26	8	96.31	94.80	-1	8,523	-0.01%
2022/03/03	15	99.41	15	98.64	97.60	0	8,465	0.00%
2022/03/02	5	94.76	6	94.82	97.40	-1	8,222	-0.01%
2022/03/01	5	95.44	5	95.42	95.90	0	8,276	0.00%
2022/02/25	7	93.77	19	95.40	92.90	-12	8,347	-0.14%
2022/02/24	18	94.28	17	94.11	92.30	1	9,000	0.01%
2022/02/23	23	97.81	20	98.33	99.50	3	9,172	0.03%
2022/02/22	62	96.92	78.2	97.87	96.40	-16.2	9,004	-0.18%
2022/02/21	42	99.05	31.1	99.25	96.50	10.9	8,632	0.13%
2022/02/18	34	96.82	36	96.61	99.00	-2	8,050	-0.02%
2022/02/17	18	93.79	38	91.84	91.30	-20	7,466	-0.27%
2022/02/16	18	91.13	5	90.84	91.10	13	7,066	0.18%
2022/02/15	3	89.47	2	90.10	88.60	1	6,951	0.01%
2022/02/11	2	90.05	2	90.20	90.40	0	7,188	0.00%
2022/02/10	1.1	88.24	9	89.98	91.10	-7.9	7,243	-0.11%
2022/02/09	2	86.65	0	0.00	87.50	2	7,122	0.03%
2022/02/08	1	87.40	1	87.20	86.30	0	7,156	0.00%
2022/01/26	0	0.00	1	83.60	83.60	-1	7,368	-0.01%
2022/01/25	0	0.00	1	83.00	83.10	-1	7,448	-0.01%
2022/01/24	1	81.10	0	0.00	82.30	1	7,472	0.01%
2022/01/21	3	83.07	0	0.00	82.50	3	7,481	0.04%
2022/01/20	1	85.40	0	0.00	84.60	1	7,515	0.01%
2022/01/19	1	85.70	0	0.00	85.50	1	7,561	0.01%
2022/01/14	4	85.35	3	85.40	85.20	1	7,699	0.01%
2022/01/13	2	88.15	2	88.05	87.50	0	7,735	0.00%
2022/01/12	1	86.70	1	86.90	86.70	0	7,753	0.00%
2022/01/11	2	87.60	0	0.00	87.20	2	7,782	0.03%
2022/01/10	3	87.37	0	0.00	87.30	3	7,779	0.04%
2022/01/07	0	0.00	1	87.70	87.30	-1	7,777	-0.01%
2022/01/06	2	88.65	5	88.76	88.60	-3	7,784	-0.04%
2022/01/05	4	88.95	2	88.65	88.80	2	7,829	0.03%
2022/01/04	4	90.53	0	0.00	90.00	4	7,859	0.05%
2022/01/03	6	90.70	1	91.60	90.70	5	7,850	0.06%
2021/12/30	16	94.24	33	94.06	92.30	-17	7,850	-0.22%
2021/12/29	15	91.85	8.5	91.81	92.20	6.5	7,623	0.09%
2021/12/28	1	91.30	0	0.00	90.80	1	7,647	0.01%
2021/12/27	16	91.11	7	91.43	91.40	9	7,735	0.12%
2021/12/24	2	91.45	1	91.70	90.50	1	7,746	0.01%
2021/12/23	1	90.80	4.5	90.67	91.20	-3.5	7,729	-0.05%
2021/12/22	17.8	92.44	15	91.86	90.80	2.8	7,722	0.04%
2021/12/21	3	90.07	2	90.95	89.90	1	7,577	0.01%
2021/12/20	0.1	89.00	0.8	88.80	89.10	-0.7	7,536	-0.01%
2021/12/17	6	89.18	0	0.00	88.70	6	7,532	0.08%
2021/12/16	2	90.80	37	90.81	90.60	-35	7,493	-0.47%
2021/12/15	1	90.40	0	0.00	91.50	1	7,462	0.01%
2021/12/14	1	90.70	1	90.40	89.90	0	7,493	0.00%
2021/12/13	7	92.77	5	92.18	92.50	2	7,481	0.03%
2021/12/10	2	90.00	3	89.93	89.70	-1	7,416	-0.01%
2021/12/09	2.1	91.19	0	0.00	90.20	2.1	7,403	0.03%
2021/12/08	28	94.20	52	93.32	92.80	-24	7,361	-0.33%
2021/12/07	30	92.92	12	94.32	92.80	18	7,303	0.25%
2021/12/06	27	92.84	34	93.07	92.20	-7	7,190	-0.10%
2021/12/03	22	91.60	29	92.10	93.00	-7	7,046	-0.10%
2021/12/02	27	91.09	18	90.35	89.40	9	6,963	0.13%
2021/12/01	3	85.90	2	85.85	86.70	1	6,686	0.01%
2021/11/30	5	86.70	11.5	86.26	86.10	-6.5	6,719	-0.10%
2021/11/29	6	84.28	12	83.83	84.80	-6	6,857	-0.09%
2021/11/26	23	87.40	8	87.50	86.10	15	6,968	0.22%
2021/11/25	15	91.49	8	89.30	88.90	7	6,921	0.10%
2021/11/24	6	92.13	24	92.18	92.90	-18	6,804	-0.26%
2021/11/23	56	94.15	47	93.95	91.80	9	6,712	0.13%
2021/11/22	30	93.03	73.2	93.38	94.00	-43.2	5,995	-0.72%
2021/11/19	24.2	86.45	5	86.90	85.50	19.2	5,554	0.35%
2021/11/18	43	87.72	30	88.02	88.50	13	5,632	0.23%
2021/11/17	1	85.30	12.4	86.18	86.80	-11.4	5,574	-0.20%
2021/11/16	2	84.10	8	84.94	84.10	-6	5,597	-0.11%
2021/11/15	7	80.84	18	81.44	82.00	-11	5,590	-0.20%
2021/11/12	8	80.79	1	80.70	80.70	7	5,813	0.12%
2021/11/11	6	80.78	3	80.87	80.70	3	6,027	0.05%
2021/11/10	19	80.64	7	80.83	81.30	12	6,310	0.19%
2021/11/09	11	86.26	7	87.14	86.10	4	6,547	0.06%
2021/11/08	1	85.20	0	0.00	85.20	1	6,623	0.02%
2021/11/05	2	84.15	5	83.60	83.80	-3	6,975	-0.04%
2021/11/04	4	86.13	2	86.00	85.40	2	7,119	0.03%
2021/11/03	33	86.77	10	86.06	86.80	23	7,183	0.32%
2021/11/02	1	84.30	3	83.60	81.90	-2	7,209	-0.03%
2021/11/01	1	84.00	8.3	84.05	83.80	-7.3	7,864	-0.09%
2021/10/29	3	83.43	0	0.00	83.00	3	8,009	0.04%
2021/10/28	6	83.35	10	83.50	83.80	-4	8,052	-0.05%
2021/10/27	0	0.00	5	82.44	82.70	-5	8,166	-0.06%
2021/10/26	12	82.83	11	81.24	80.80	1	8,183	0.01%
2021/10/22	4	80.60	5	80.97	81.60	-1	8,440	-0.01%
2021/10/21	4	80.68	5	81.34	79.60	-1	8,607	-0.01%
2021/10/20	0	0.00	2	79.50	79.70	-2	8,725	-0.02%
2021/10/19	1	79.20	1	78.30	78.90	0	9,011	0.00%
2021/10/18	0	0.00	1	77.90	77.50	-1	9,426	-0.01%
2021/10/15	5	77.06	2	77.50	77.30	3	9,732	0.03%
2021/10/14	5	75.50	2	77.00	76.30	3	9,923	0.03%
2021/10/13	4	75.48	5	76.18	74.80	-1	10,017	-0.01%
2021/10/12	10	80.24	0	0.00	78.20	10	10,175	0.10%
2021/10/08	1	79.10	1	80.00	79.20	0	10,281	0.00%
2021/10/07	0	0.00	8	80.04	80.00	-8	10,583	-0.08%
2021/10/05	1	78.00	11	73.78	78.20	-10	11,295	-0.09%
2021/10/04	7	75.23	2	75.75	74.20	5	11,500	0.04%
2021/10/01	8.2	79.17	8	80.20	77.70	0.2	11,719	0.00%
2021/09/29	4	80.80	0	0.00	80.10	4	13,629	0.03%
2021/09/28	12	83.09	1	83.00	82.80	11	13,816	0.08%
2021/09/27	0	0.00	1	84.30	83.90	-1	14,240	-0.01%
2021/09/24	7	83.59	10	83.40	83.10	-3	14,706	-0.02%
2021/09/23	1	83.00	1	83.20	83.20	0	15,148	0.00%
2021/09/22	12	82.39	0	0.00	82.20	12	16,067	0.07%
2021/09/17	37	82.75	5	82.90	84.60	32	17,122	0.19%
2021/09/16	4.2	83.36	1	83.70	82.00	3.2	17,581	0.02%
2021/09/15	1	84.80	6	83.95	83.60	-5	17,732	-0.03%
2021/09/14	0	85.70	5	85.42	85.10	-5	18,149	-0.03%
2021/09/13	2.2	86.62	0	0.00	85.70	2.2	18,268	0.01%
2021/09/10	4	85.95	6	85.97	87.30	-2	18,417	-0.01%
2021/09/09	3	84.17	2	84.60	85.40	1	18,454	0.01%
2021/09/08	1	84.50	16	85.23	84.00	-15	18,513	-0.08%
2021/09/07	41	84.08	46	84.81	83.90	-5	18,598	-0.03%
2021/09/06	19.1	88.07	2	87.95	85.90	17.1	18,756	0.09%
2021/09/03	7	89.21	4	89.80	88.90	3	18,862	0.02%
2021/09/02	6	90.03	14	91.38	89.30	-8	18,925	-0.04%
2021/09/01	5	89.90	35	89.79	91.70	-30	18,883	-0.16%
2021/08/31	24	87.61	10	87.93	87.80	14	18,824	0.07%
2021/08/30	7	88.73	1	89.10	87.60	6	18,995	0.03%
2021/08/27	3	87.60	3	88.17	88.30	0	19,293	0.00%
2021/08/26	6.7	89.92	2	90.20	88.30	4.7	19,414	0.02%
2021/08/25	2	88.60	1.2	89.76	89.20	0.8	19,628	0.00%
2021/08/24	11	88.69	5	90.18	88.00	6	20,161	0.03%
2021/08/23	10.5	90.32	12	91.14	91.30	-1.6	20,234	-0.01%
2021/08/20	13	89.28	8	89.51	88.40	5	20,512	0.02%
2021/08/19	10	89.83	7	89.79	89.10	3	20,767	0.01%
2021/08/18	3	91.40	15	92.81	93.90	-12	21,357	-0.06%
2021/08/17	18	90.22	15	90.07	87.50	3	21,851	0.01%
2021/08/16	12	89.90	10	90.29	90.00	2	22,124	0.01%
2021/08/13	33	91.60	68	90.59	88.70	-35	22,087	-0.16%
2021/08/12	20	98.02	12	98.33	97.40	8	21,933	0.04%
2021/08/11	29	100.24	24	100.26	99.40	5	22,359	0.02%
2021/08/10	17	108.18	6	106.33	106.00	11	22,218	0.05%
2021/08/09	26	114.54	35	113.29	110.50	-9	22,524	-0.04%
2021/08/06	9.3	117.82	7	118.50	117.50	2.3	22,912	0.01%
2021/08/05	104	122.50	68	123.48	119.00	36	23,304	0.15%	大買/
2021/08/04	6	116.08	18	118.00	119.00	-12	23,153	-0.05%
2021/08/03	3	114.33	19	114.79	115.00	-16	23,457	-0.07%
2021/08/02	8	113.75	9	113.56	115.50	-1	24,052	0.00%
2021/07/30	4	109.75	3	111.50	109.00	1	24,523	0.00%
2021/07/29	3	111.50	14	110.54	111.50	-11	25,113	-0.04%
2021/07/28	11	108.05	2	108.50	108.00	9	25,710	0.04%
2021/07/27	21	117.62	7	118.57	115.00	14	26,625	0.05%
2021/07/26	8.3	117.56	35	119.36	121.00	-26.8	27,900	-0.10%
2021/07/23	61	118.82	27.3	118.15	117.00	33.8	28,578	0.12%
2021/07/22	31	120.13	65	117.05	120.00	-34	28,908	-0.12%
2021/07/21	61	114.88	22	113.52	111.50	39	29,083	0.13%
2021/07/20	17	116.76	16	116.69	115.50	1	29,793	0.00%
2021/07/19	6	117.33	4	118.00	118.00	2	30,267	0.01%
2021/07/16	34	121.21	30	121.12	120.00	4	31,287	0.01%
2021/07/15	7	118.07	5.2	119.50	119.50	1.8	32,162	0.01%
2021/07/14	20	119.88	13.8	120.86	118.50	6.3	32,502	0.02%
2021/07/13	20	122.35	13	124.19	118.00	7	32,438	0.02%
2021/07/12	35	123.96	12	125.42	122.00	23	32,200	0.07%
2021/07/09	22	123.27	25	125.10	123.00	-3	31,895	-0.01%
2021/07/08	12.3	126.08	24	125.44	126.00	-11.8	31,793	-0.04%
2021/07/07	28	127.86	35	127.80	125.50	-7	31,619	-0.02%
2021/07/06	113	125.68	89	125.33	124.50	24	30,890	0.08%	大買/
2021/07/05	22	123.00	14	123.00	123.00	8	29,864	0.03%
2021/07/02	19	109.03	45	109.26	112.00	-26	29,796	-0.09%
2021/07/01	25.2	110.37	8	107.94	106.50	17.2	29,695	0.06%
2021/06/30	11	110.18	15	109.73	111.50	-4	29,394	-0.01%
2021/06/29	45	112.47	53	111.43	109.50	-8	29,078	-0.03%
2021/06/28	23	108.65	46	108.47	110.50	-23	28,318	-0.08%
2021/06/25	71	102.11	30.1	102.03	101.00	41	27,372	0.15%
2021/06/24	11	99.06	1	98.30	98.60	10	27,047	0.04%
2021/06/23	40.3	100.09	63	98.68	100.50	-22.8	26,874	-0.08%
2021/06/22	0	0.00	3.1	97.15	94.00	-3.1	26,459	-0.01%
2021/06/21	5	97.36	22	96.71	96.30	-17	26,334	-0.06%
2021/06/18	5	100.90	11	100.59	100.00	-6	26,205	-0.02%
2021/06/17	3	99.67	7	99.80	101.50	-4	26,145	-0.02%
2021/06/16	27	99.43	7	99.93	99.00	20	26,121	0.08%
2021/06/15	10	100.55	10	101.35	102.00	0	26,036	0.00%
2021/06/11	20	99.51	6	98.97	97.70	14	25,849	0.05%
2021/06/10	8	100.19	4	100.33	99.50	4	25,768	0.02%
2021/06/09	4	99.40	4	99.85	100.00	0	25,680	0.00%
2021/06/08	13	99.22	12	100.53	99.60	1	25,628	0.00%
2021/06/07	13	100.33	8	100.63	99.60	5	25,567	0.02%
2021/06/04	34	103.15	20	103.45	102.00	14	25,445	0.06%
2021/06/03	6	101.08	19	101.08	101.50	-13	25,198	-0.05%
2021/06/02	18	101.47	8	101.44	100.50	10	25,134	0.04%
2021/06/01	71	107.28	55	106.74	105.00	16	24,904	0.06%
2021/05/31	6	100.68	8	101.31	102.50	-2	24,371	-0.01%
2021/05/28	3	102.67	19	102.50	101.00	-16	24,291	-0.07%
2021/05/27	20	100.11	32	98.82	98.80	-12	24,169	-0.05%
2021/05/26	75.6	100.90	13	100.03	98.20	62.6	23,954	0.26%
2021/05/25	8	97.59	34	99.97	102.00	-26	23,566	-0.11%
2021/05/24	25	90.13	42	90.09	93.00	-17	23,702	-0.07%
2021/05/21	16	87.16	21	87.77	87.50	-5	23,717	-0.02%
2021/05/20	20	86.35	7	87.30	85.50	13	23,725	0.05%
2021/05/19	35	88.17	30	88.85	89.60	5	23,864	0.02%
2021/05/18	25	83.74	17	83.96	85.30	8	23,558	0.03%
2021/05/17	17	80.16	17	80.76	77.60	0	23,441	0.00%
2021/05/14	39	87.45	49	87.73	86.00	-10	22,999	-0.04%
2021/05/13	39	85.05	84	82.12	84.10	-45	22,681	-0.20%
2021/05/12	69	90.40	7	91.74	86.50	62	22,141	0.28%
2021/05/11	38	97.30	68	99.32	95.90	-30	21,576	-0.14%
2021/05/10	14	108.75	12	110.13	106.50	2	21,130	0.01%
2021/05/07	19	109.71	19	109.03	111.50	0	20,493	0.00%
2021/05/06	37	104.35	57	104.09	103.00	-20	19,876	-0.10%
2021/05/05	50	109.26	58	110.66	102.50	-8	19,284	-0.04%
2021/05/04	79	114.32	58	119.59	113.00	21	18,703	0.11%
2021/05/03	174	126.16	178	124.60	121.00	-4	17,606	-0.02%	大買/大賣/
2021/04/29	82	117.65	54.2	115.06	121.00	27.8	16,150	0.17%
2021/04/28	56	114.05	44.2	113.43	110.00	11.8	15,344	0.08%
2021/04/27	38.2	111.96	22.1	111.94	109.50	16.1	14,764	0.11%
2021/04/26	29.1	109.20	42	111.08	113.50	-12.9	14,185	-0.09%
2021/04/23	26	100.48	30.1	100.00	103.50	-4.1	13,245	-0.03%
2021/04/22	58.1	100.93	46	97.09	94.50	12.1	12,648	0.10%
2021/04/21	148	93.89	196.1	96.39	99.10	-48.1	11,610	-0.41%	大買/大賣/
2021/04/20	5	89.78	30	90.06	90.10	-25	10,594	-0.24%
2021/04/19	17	87.78	13	87.79	88.30	4	10,250	0.04%
2021/04/16	6	85.27	16	85.69	86.70	-10	10,423	-0.10%
2021/04/15	0	0.00	1	83.10	83.50	-1	10,278	-0.01%
2021/04/14	3	81.50	2	80.85	81.80	1	10,284	0.01%
2021/04/13	1	86.60	6	85.72	84.30	-5	10,193	-0.05%
2021/04/12	6	86.13	4	85.25	85.30	2	10,101	0.02%
2021/04/09	3	85.60	1	85.90	85.90	2	10,100	0.02%
2021/04/08	11	85.55	3	85.87	85.30	8	10,032	0.08%
2021/04/07	20	87.76	22	89.12	87.00	-2	9,930	-0.02%
2021/04/06	6	87.22	9	87.78	87.10	-3	9,735	-0.03%
2021/04/01	2	86.90	5	86.80	85.90	-3	9,868	-0.03%
2021/03/31	5	85.80	8	86.56	85.80	-3	9,824	-0.03%
2021/03/30	13	85.18	15	85.24	85.00	-2	9,816	-0.02%
2021/03/29	3	84.83	10	84.59	84.80	-7	9,775	-0.07%
2021/03/26	1	81.10	2	81.65	81.60	-1	9,679	-0.01%
2021/03/25	2	80.80	17	81.12	80.40	-15	9,733	-0.15%
2021/03/24	1	80.30	2	80.40	80.40	-1	9,763	-0.01%
2021/03/23	12	80.66	10	81.09	80.30	2	9,824	0.02%
2021/03/22	0	0.00	1	81.30	81.00	-1	9,870	-0.01%
2021/03/19	3	81.77	5	81.50	81.20	-2	10,119	-0.02%
2021/03/18	4	82.73	1	83.00	82.70	3	10,185	0.03%
2021/03/17	1	83.50	0	0.00	82.30	1	10,369	0.01%
2021/03/16	1	82.90	1	83.30	83.10	0	10,539	0.00%
2021/03/15	1	82.00	1	81.30	81.30	0	10,764	0.00%
2021/03/12	6	82.07	1	81.80	82.00	5	10,952	0.05%
2021/03/11	0	0.00	13	81.78	82.50	-13	11,268	-0.12%
2021/03/10	14	81.19	16	82.03	80.70	-2	11,828	-0.02%
2021/03/09	2	80.00	20	79.81	81.50	-18	12,144	-0.15%
2021/03/08	5	80.72	10	80.90	79.80	-5	13,341	-0.04%
2021/03/05	2	79.25	25	79.58	79.00	-23	13,843	-0.17%
2021/03/04	26	80.89	28	81.76	80.30	-2	13,814	-0.01%
2021/03/03	13	81.93	14	81.51	82.00	-1	13,763	-0.01%
2021/03/02	29	86.54	12	87.58	83.50	17	13,673	0.12%
2021/02/26	8	85.31	15	86.27	86.30	-7	13,470	-0.05%
2021/02/25	28	87.21	6	88.50	86.10	22	13,406	0.16%
2021/02/24	94	89.84	22	89.02	87.80	72	13,151	0.55%
2021/02/23	76	84.78	129	86.25	86.70	-53	12,341	-0.43%	大賣/
2021/02/22	66	83.41	10	83.14	82.00	56	11,843	0.47%
2021/02/19	53	80.38	26	80.65	79.60	27	11,600	0.23%
2021/02/18	53	76.89	57	76.61	77.50	-4	11,299	-0.04%
2021/02/17	11	74.95	7	74.80	75.20	4	11,009	0.04%
2021/02/05	1	72.80	7	72.94	72.90	-6	10,869	-0.06%
2021/02/04	5	74.40	8	73.79	73.00	-3	10,839	-0.03%
2021/02/03	0	0.00	3	72.20	71.50	-3	10,674	-0.03%
2021/02/02	1	71.70	0	0.00	71.30	1	10,735	0.01%
2021/02/01	0	0.00	1	70.10	71.20	-1	10,758	-0.01%
2021/01/28	1	70.20	2	70.10	70.10	-1	10,723	-0.01%
2021/01/27	5	72.40	1	72.40	71.70	4	10,696	0.04%
2021/01/26	12	72.57	1	72.70	72.40	11	10,631	0.10%
2021/01/25	3	71.80	1	70.00	72.30	2	10,523	0.02%
2021/01/21	1	68.40	1	69.10	69.00	0	10,419	0.00%
2021/01/20	12	69.78	2	70.20	69.00	10	10,366	0.10%
2021/01/19	2	71.75	0	0.00	71.10	2	10,298	0.02%
2021/01/18	5	70.74	1	71.10	71.00	4	10,260	0.04%
2021/01/15	3	74.17	2	73.35	72.80	1	10,178	0.01%
2021/01/14	6	75.07	3	74.17	75.00	3	10,086	0.03%
2021/01/13	1	74.30	1	75.00	74.40	0	9,993	0.00%
2021/01/12	2	74.25	14	74.07	74.00	-12	9,929	-0.12%
2021/01/11	12	74.73	28	76.54	75.20	-16	9,768	-0.16%
2021/01/08	1	72.10	1	72.20	72.30	0	9,356	0.00%
2021/01/07	1	72.00	7	71.41	71.80	-6	9,348	-0.06%
2021/01/06	9	71.02	17	70.78	70.90	-8	9,419	-0.08%
2021/01/05	1	72.10	2.2	73.04	72.00	-1.2	9,347	-0.01%
2021/01/04	8	72.65	0	0.00	72.80	8	9,352	0.09%
2020/12/31	10	73.50	17	73.46	73.00	-7	9,327	-0.08%
2020/12/30	12	74.18	23	73.73	73.60	-11	9,341	-0.12%
2020/12/29	5	73.98	1	73.70	73.70	4	9,427	0.04%
2020/12/28	24	75.53	34	75.44	75.40	-10	9,278	-0.11%
2020/12/25	32	73.79	16	74.01	73.30	16	8,960	0.18%
2020/12/24	38	73.01	15	73.09	73.30	23	8,889	0.26%
2020/12/23	11	70.54	14	71.06	72.10	-3	8,725	-0.03%
2020/12/22	7	70.51	5	68.90	68.90	2	8,637	0.02%
2020/12/21	3	71.00	2	70.85	71.20	1	8,554	0.01%
2020/12/18	1	71.50	0	0.00	70.50	1	8,478	0.01%
2020/12/17	2	71.60	18	71.82	71.70	-16	8,411	-0.19%
2020/12/16	2	71.25	5	71.38	71.10	-3	8,352	-0.04%
2020/12/15	20	71.79	12	70.32	69.70	8	8,300	0.10%
2020/12/14	23	75.38	11	75.22	74.90	12	8,106	0.15%
2020/12/11	7	75.76	11	74.90	75.10	-4	8,011	-0.05%
2020/12/10	18	76.54	36	76.26	74.70	-18	7,749	-0.23%
2020/12/09	25	76.26	29	76.51	76.30	-4	7,503	-0.05%
2020/12/08	19	74.45	50	74.05	75.00	-31	7,138	-0.43%
2020/12/07	26	74.47	24	74.70	74.50	2	6,914	0.03%
2020/12/04	62	75.45	67	75.43	74.30	-5	6,522	-0.08%
2020/12/03	36	71.95	29	72.17	72.20	7	5,881	0.12%
2020/12/02	85	71.64	120	70.70	72.70	-35	5,464	-0.64%	大賣/
2020/12/01	86	64.83	92	64.98	67.10	-6	4,158	-0.14%
2020/11/30	4	61.33	9	61.89	61.00	-5	3,549	-0.14%
2020/11/27	8	61.48	1	61.80	61.40	7	3,496	0.20%
2020/11/26	4	60.30	5	60.94	61.30	-1	3,410	-0.03%
2020/11/25	8	60.76	8	59.49	59.40	0	3,310	0.00%
2020/11/24	10	61.31	10	61.19	60.50	0	3,242	0.00%
2020/11/23	10	60.40	10	61.00	61.00	0	3,131	0.00%
2020/11/20	11	60.05	5	59.70	59.70	6	3,028	0.20%
2020/11/19	0	0.00	4	59.08	59.40	-4	2,970	-0.13%
2020/11/18	11	59.20	3	59.67	59.20	8	2,950	0.27%
2020/11/17	1	59.70	13	59.68	59.50	-12	2,927	-0.41%
2020/11/16	2	58.70	1	58.70	58.40	1	2,838	0.04%
2020/11/12	3.7	57.89	3	58.13	57.80	0.7	2,931	0.02%
2020/11/11	2	58.05	0	0.00	57.70	2	2,978	0.07%
2020/11/10	11	59.19	16	58.93	58.60	-5	2,951	-0.17%
2020/11/09	0	0.00	3	58.50	58.60	-3	2,893	-0.10%
2020/11/06	11	57.45	2	57.60	58.00	9	2,928	0.31%
2020/11/05	2	56.30	2	56.60	56.40	0	2,904	0.00%
2020/11/03	0	0.00	1	55.30	56.20	-1	2,948	-0.03%
2020/11/02	1	55.40	1	54.80	54.70	0	2,975	0.00%
2020/10/30	1	55.30	1	55.10	55.00	0	3,009	0.00%
2020/10/29	3	55.37	0	0.00	55.60	3	3,134	0.10%
2020/10/28	2	56.20	1	56.40	56.00	1	3,170	0.03%
2020/10/23	1	58.00	0	0.00	58.00	1	3,258	0.03%
2020/10/22	10	57.60	2	57.80	57.60	8	3,335	0.24%
2020/10/21	1	58.40	1	58.90	57.60	0	3,376	0.00%
2020/10/20	0	0.00	3	58.23	58.50	-3	3,452	-0.09%
2020/10/19	12	57.67	1	58.30	58.40	11	3,521	0.31%
2020/10/16	0	0.00	5	57.60	57.00	-5	3,537	-0.14%
2020/10/15	7	57.99	1	58.60	57.80	6	3,566	0.17%
2020/10/14	3	59.53	21	60.21	59.30	-18	3,564	-0.51%
2020/10/13	5	58.50	3	58.40	59.20	2	3,506	0.06%
2020/10/12	9	58.82	15	58.95	59.10	-6	3,571	-0.17%
2020/10/08	0	0.00	3	59.30	58.40	-3	3,692	-0.08%
2020/10/07	1	58.30	26	58.05	58.40	-25	3,725	-0.67%
2020/10/06	4	57.03	22	57.56	58.00	-18	3,742	-0.48%
2020/09/30	5	54.40	0	0.00	55.00	5	3,866	0.13%
2020/09/29	0	0.00	1	54.80	54.60	-1	3,940	-0.03%
2020/09/28	0	0.00	4	53.68	53.70	-4	4,113	-0.10%
2020/09/25	1	53.00	12	53.88	52.90	-11	4,194	-0.26%
2020/09/24	12	54.23	5	54.00	53.90	7	4,291	0.16%
2020/09/23	2	55.85	8	55.34	55.20	-6	4,440	-0.14%
2020/09/22	5	55.92	1	56.30	56.10	4	4,527	0.09%
2020/09/21	2	56.80	13	57.16	56.80	-11	4,535	-0.24%
2020/09/18	13	56.69	1	56.80	56.80	12	4,533	0.26%
2020/09/17	11	55.99	29	55.89	56.50	-18	4,496	-0.40%
2020/09/16	15	55.63	15	55.36	55.00	0	4,420	0.00%
2020/09/15	2	55.05	3	55.20	54.90	-1	4,397	-0.02%
2020/09/14	9	53.48	7	54.10	54.40	2	4,406	0.05%
2020/09/11	3	53.20	0	0.00	53.00	3	4,436	0.07%
2020/09/10	0	0.00	1	53.30	53.00	-1	4,458	-0.02%
2020/09/07	6	54.78	2	55.10	54.10	4	4,602	0.09%
2020/09/03	1	54.40	11	54.19	54.10	-10	4,775	-0.21%
2020/09/02	1	53.10	6	53.55	53.50	-5	5,075	-0.10%
2020/08/28	14	52.39	0	0.00	52.30	14	5,587	0.25%
2020/08/27	0	0.00	2	53.55	53.10	-2	5,621	-0.04%
2020/08/26	3	53.13	1	52.90	52.90	2	5,638	0.04%
2020/08/25	2	53.10	1	52.90	53.20	1	5,665	0.02%
2020/08/24	1	51.40	0	0.00	51.70	1	5,683	0.02%
2020/08/20	3	51.87	0	0.00	50.70	3	5,776	0.05%
2020/08/19	33	53.78	32	54.01	53.70	1	5,740	0.02%
2020/08/17	5	57.14	13	57.22	56.60	-8	6,043	-0.13%
2020/08/14	3	54.87	0	0.00	55.10	3	6,014	0.05%
2020/08/13	1	56.10	1	55.80	55.70	0	6,023	0.00%
2020/08/12	17	56.20	2	56.70	56.50	15	6,058	0.25%
2020/08/10	1	57.50	0	0.00	57.30	1	6,100	0.02%
2020/08/06	2	59.40	10	59.30	58.90	-8	6,229	-0.13%
2020/08/05	2	58.20	2	58.65	59.30	0	6,444	0.00%
2020/08/04	8	58.29	0	0.00	58.30	8	6,571	0.12%
2020/08/03	1	60.50	0	0.00	60.30	1	6,585	0.02%
2020/07/31	0	0.00	6	60.38	60.80	-6	6,608	-0.09%
2020/07/29	0	0.00	1	56.90	58.20	-1	6,730	-0.01%
2020/07/28	3	56.97	16	57.46	56.70	-13	6,793	-0.19%
2020/07/27	7	59.39	4	59.75	59.40	3	6,883	0.04%
2020/07/24	1	61.20	10	60.53	60.50	-9	6,941	-0.13%
2020/07/23	12	60.82	6.1	61.03	61.80	5.9	6,936	0.09%
2020/07/22	0	0.00	2	60.30	60.30	-2	6,982	-0.03%
2020/07/21	1	59.60	0	0.00	59.30	1	7,298	0.01%
2020/07/20	3	60.00	1	60.10	60.00	2	7,406	0.03%
2020/07/17	11	61.47	0	0.00	60.20	11	7,595	0.14%
2020/07/16	4	62.48	3	62.67	61.80	1	8,100	0.01%
2020/07/15	10	62.77	7	62.64	61.50	3	8,136	0.04%
2020/07/14	0	0.00	8	61.76	62.00	-8	8,117	-0.10%
2020/07/13	2	61.55	17	61.51	61.40	-15	8,128	-0.18%
2020/07/10	14.1	60.02	12	60.32	59.10	2.1	8,262	0.03%
2020/07/09	17	62.20	11	63.47	61.60	6	8,315	0.07%
2020/07/08	2	60.80	9	60.92	61.30	-7	8,251	-0.08%
2020/07/07	24	61.35	16	61.39	61.00	8	8,337	0.10%
2020/07/06	13	60.01	4	60.18	60.30	9	8,464	0.11%
2020/07/03	8	59.94	15	60.00	59.90	-7	8,621	-0.08%
2020/07/02	15	60.20	17.4	60.28	60.60	-2.4	8,867	-0.03%
2020/07/01	4	58.60	8	58.50	58.90	-4	8,967	-0.04%
2020/06/30	1	57.10	0	0.00	57.20	1	9,030	0.01%
2020/06/29	1	56.30	4	56.95	56.90	-3	9,208	-0.03%
2020/06/24	2	56.60	0	0.00	56.90	2	9,421	0.02%
2020/06/22	0	0.00	1	57.00	56.60	-1	9,824	-0.01%
2020/06/19	1	58.10	0	0.00	57.10	1	9,993	0.01%
2020/06/17	18	58.09	0	0.00	57.60	18	10,167	0.18%
2020/06/16	0	0.00	3	58.10	58.10	-3	10,407	-0.03%
2020/06/15	3	57.27	1	57.00	57.00	2	10,527	0.02%
2020/06/12	12	56.85	3	57.23	58.00	9	10,878	0.08%
2020/06/11	13	58.85	2	58.85	57.70	11	11,071	0.10%
2020/06/10	1	60.70	2	61.00	60.90	-1	11,061	-0.01%
2020/06/09	15	61.11	27	61.06	60.90	-12	11,172	-0.11%
2020/06/08	54	59.31	20	59.18	59.10	34	11,054	0.31%
2020/06/05	25	59.18	28	59.24	59.00	-3	11,014	-0.03%
2020/06/04	23	57.18	17	57.81	57.70	6	10,924	0.05%
2020/06/03	11	56.60	0	0.00	56.60	11	10,936	0.10%
2020/06/01	0	0.00	3	55.77	56.00	-3	11,311	-0.03%
2020/05/29	1	54.50	3	55.07	54.50	-2	11,318	-0.02%
2020/05/28	14	56.31	3	56.67	55.50	11	11,401	0.10%
2020/05/27	4	56.43	12	57.12	56.40	-8	11,431	-0.07%
2020/05/26	6	56.38	4	56.20	56.00	2	11,554	0.02%
2020/05/25	17	56.07	4	55.75	56.00	13	11,550	0.11%
2020/05/22	10	57.08	19	57.45	56.90	-9	11,550	-0.08%
2020/05/21	12	53.53	25	53.92	54.40	-13	11,267	-0.12%
2020/05/20	1	53.70	1	53.30	53.30	0	11,270	0.00%
2020/05/19	3	52.93	6	53.60	53.80	-3	11,286	-0.03%
2020/05/18	1	51.90	8	52.25	51.90	-7	11,323	-0.06%
2020/05/15	8	51.48	7	51.40	51.70	1	11,448	0.01%
2020/05/14	17	53.04	2	52.95	52.70	15	11,664	0.13%
2020/05/13	8	53.25	0	0.00	54.00	8	11,683	0.07%
2020/05/12	9	55.68	3	54.63	53.40	6	11,704	0.05%
2020/05/11	2	58.25	2	57.70	57.20	0	11,743	0.00%
2020/05/08	3	57.67	4	58.15	58.10	-1	11,699	-0.01%
2020/05/07	4	57.08	5	57.04	56.90	-1	11,649	-0.01%
2020/05/06	5	57.26	11	57.30	56.80	-6	11,693	-0.05%
2020/05/05	17	57.91	11	57.98	57.40	6	11,743	0.05%
2020/05/04	3	56.40	1	56.60	57.20	2	11,784	0.02%
2020/04/30	2	57.25	27	57.40	57.20	-25	11,807	-0.21%
2020/04/29	12	56.53	13	56.71	56.20	-1	11,813	-0.01%
2020/04/28	1	56.70	24	57.10	56.70	-23	11,869	-0.19%
2020/04/27	1	56.80	0	0.00	57.20	1	11,965	0.01%
2020/04/24	31	57.23	12	57.12	56.50	19	11,927	0.16%
2020/04/23	8	55.59	5	55.54	55.70	3	11,683	0.03%
2020/04/22	14	54.79	6	54.98	55.00	8	11,628	0.07%
2020/04/21	61	56.68	31	57.12	56.10	30	11,493	0.26%
2020/04/20	13	53.97	4	53.80	53.90	9	11,038	0.08%
2020/04/17	13	53.28	8	53.59	52.90	5	11,337	0.04%
2020/04/16	4	53.00	5	53.14	52.80	-1	11,336	-0.01%
2020/04/15	5	53.30	26	52.78	52.90	-21	11,646	-0.18%
2020/04/14	29	51.44	3	51.47	51.00	26	11,872	0.22%
2020/04/13	9	51.83	9	51.41	51.00	0	11,844	0.00%
2020/04/10	21	51.55	22	51.80	52.00	-1	11,795	-0.01%
2020/04/09	23	51.63	21	51.89	51.50	2	11,748	0.02%
2020/04/08	30	49.93	24	49.85	50.90	6	11,626	0.05%
2020/04/07	23	48.95	34	48.69	49.35	-11	11,433	-0.10%
2020/04/06	33	44.25	38	45.15	46.60	-5	11,170	-0.04%
2020/04/01	7	41.64	5	42.06	42.40	2	11,199	0.02%
2020/03/31	19	42.63	9	41.91	41.75	10	11,102	0.09%
2020/03/30	24	42.04	21	42.78	43.15	3	11,009	0.03%
2020/03/27	37	47.11	23	46.57	45.55	14	10,912	0.13%
2020/03/26	25	45.08	14	45.38	46.10	11	10,825	0.10%
2020/03/25	12	45.19	26	44.76	45.75	-14	10,848	-0.13%
2020/03/24	27	40.29	23	40.82	41.60	4	10,947	0.04%
2020/03/23	4	38.45	6	38.43	38.20	-2	10,985	-0.02%
2020/03/20	23	41.82	6	41.68	42.30	17	11,089	0.15%
2020/03/19	7	40.29	28	40.64	39.35	-21	11,195	-0.19%
2020/03/18	8	45.37	23	44.36	43.70	-15	11,306	-0.13%
2020/03/17	10	49.08	2	48.60	48.55	8	11,085	0.07%
2020/03/16	25	55.77	3	56.70	53.90	22	11,159	0.20%
2020/03/13	13	56.01	3	56.67	58.20	10	11,342	0.09%
2020/03/12	17	63.36	20	61.99	61.40	-3	11,280	-0.03%
2020/03/11	19	67.46	0	0.00	67.30	19	11,172	0.17%
2020/03/10	19	67.96	28	69.20	70.20	-9	11,095	-0.08%
2020/03/09	29	71.08	21	71.32	69.20	8	10,922	0.07%
2020/03/06	9	73.87	13	73.15	72.90	-4	10,766	-0.04%
2020/03/05	11	72.34	9	73.24	73.50	2	10,585	0.02%
2020/03/04	5	69.54	6	69.47	69.50	-1	10,336	-0.01%
2020/03/03	7	69.97	34	69.40	70.00	-27	10,290	-0.26%
2020/03/02	13	66.34	8	66.16	66.10	5	10,160	0.05%
2020/02/27	19	69.83	13	69.98	67.20	6	10,060	0.06%
2020/02/25	5	70.68	8	71.84	72.30	-3	9,851	-0.03%
2020/02/24	3	72.13	2	72.20	71.70	1	9,777	0.01%
2020/02/21	2	71.90	14	71.76	71.70	-12	9,756	-0.12%
2020/02/20	3	72.33	2	72.50	72.30	1	9,761	0.01%
2020/02/19	8	71.38	10	72.42	71.70	-2	9,814	-0.02%
2020/02/18	15	72.57	44	72.50	71.30	-29	9,716	-0.30%
2020/02/17	28	76.49	25	75.71	74.20	3	9,582	0.03%
2020/02/14	7	74.76	15	75.23	75.80	-8	9,316	-0.09%
2020/02/13	34	75.06	20	75.31	74.50	14	9,360	0.15%
2020/02/12	37	75.43	33	75.60	75.20	4	9,328	0.04%
2020/02/11	11	73.79	16	73.65	73.90	-5	9,049	-0.06%
2020/02/10	31	71.63	49.4	72.73	72.20	-18.4	8,942	-0.21%
2020/02/07	26	73.12	1	73.90	72.20	25	8,887	0.28%
2020/02/06	3	74.33	8	74.43	74.60	-5	8,852	-0.06%
2020/02/05	11	73.59	10	73.57	74.00	1	8,722	0.01%
2020/02/04	12	71.88	55	71.87	71.90	-43	8,541	-0.50%
2020/02/03	22	67.22	23	68.47	71.60	-1	8,433	-0.01%
2020/01/31	34	70.43	5	70.94	70.70	29	8,262	0.35%
2020/01/30	31	71.10	5	71.04	69.00	26	8,099	0.32%
2020/01/20	7	75.90	20	76.07	76.00	-13	7,900	-0.16%
2020/01/17	6	75.70	40	75.81	75.10	-34	7,801	-0.44%
2020/01/16	39	75.32	59	74.69	74.90	-20	7,684	-0.26%
2020/01/15	23	74.49	23	75.87	74.20	0	7,576	0.00%
2020/01/14	7	75.53	8	75.71	75.90	-1	7,470	-0.01%
2020/01/13	122	74.83	128	74.91	76.00	-6	7,378	-0.08%	大買/大賣/
2020/01/10	64	72.01	15	71.62	73.00	49	6,952	0.70%
2020/01/09	39	73.47	54	72.25	71.20	-15	6,765	-0.22%
2020/01/08	26	70.99	95	71.66	71.40	-69	6,350	-1.09%
2020/01/07	11	68.34	17	67.94	69.10	-6	5,876	-0.10%
2020/01/06	12	68.23	7	68.69	67.70	5	5,744	0.09%
2020/01/03	7	69.13	7	69.49	69.30	0	5,682	0.00%
2020/01/02	10	70.32	24	70.78	70.30	-14	5,568	-0.25%
2019/12/31	20	68.37	23	68.40	68.70	-3	5,353	-0.06%
2019/12/30	16	68.44	3	68.93	68.30	13	5,289	0.25%
2019/12/27	11	70.79	23	70.64	70.40	-12	5,192	-0.23%
2019/12/26	3	69.07	7	69.20	69.70	-4	4,897	-0.08%
2019/12/25	7	69.67	8	69.31	69.60	-1	4,828	-0.02%
2019/12/24	34	67.62	17	68.76	69.50	17	4,736	0.36%
2019/12/23	25	67.55	9	67.71	66.80	16	4,598	0.35%
2019/12/20	34	69.59	16	69.03	68.50	18	4,461	0.40%
2019/12/19	19	68.39	23	68.35	68.20	-4	4,320	-0.09%
2019/12/18	12	66.92	17	68.24	66.80	-5	4,084	-0.12%
2019/12/17	15	68.43	27	68.72	68.10	-12	3,910	-0.31%
2019/12/16	22	66.31	24	66.16	67.80	-2	3,704	-0.05%
2019/12/13	28	63.49	30	63.35	63.40	-2	3,368	-0.06%
2019/12/12	4	61.85	12	61.63	61.50	-8	3,135	-0.26%
2019/12/11	17	61.20	27	60.95	61.50	-10	2,982	-0.34%
2019/12/10	21	57.93	44	57.31	59.20	-23	2,629	-0.87%
2019/12/09	45	55.45	22	55.00	56.00	23	2,321	0.99%
2019/12/06	13	53.80	11	54.02	54.00	2	2,192	0.09%
2019/12/05	4	52.85	8	52.53	53.00	-4	2,100	-0.19%
2019/12/03	4	51.00	3	50.87	51.30	1	2,138	0.05%
2019/12/02	3	51.10	2	51.40	50.60	1	2,157	0.05%
2019/11/29	2	51.80	0	0.00	51.80	2	2,189	0.09%
2019/11/27	6	52.20	1	52.30	52.50	5	2,271	0.22%
2019/11/25	0	0.00	2	52.40	51.80	-2	2,272	-0.09%
2019/11/22	0	0.00	1	53.30	52.80	-1	2,282	-0.04%
2019/11/21	1	53.20	2	52.80	52.70	-1	2,278	-0.04%
2019/11/20	8	54.04	7	53.59	52.90	1	2,283	0.04%
2019/11/19	11	53.89	8	54.10	54.30	3	2,248	0.13%
2019/11/18	5	53.98	11	54.13	53.90	-6	2,203	-0.27%
2019/11/15	5	51.70	1	52.10	52.00	4	2,119	0.19%
2019/11/14	7	52.83	0	0.00	51.70	7	2,109	0.33%
2019/11/13	2	52.80	3	53.33	53.80	-1	2,070	-0.05%
2019/11/12	12	54.13	18	53.42	52.90	-6	2,028	-0.30%
2019/11/11	7	52.44	15	53.53	52.60	-8	1,916	-0.42%
2019/11/08	0	0.00	10	51.90	52.00	-10	1,817	-0.55%
2019/11/07	0	0.00	2	51.70	51.70	-2	1,821	-0.11%
2019/11/06	1	51.80	18	52.22	52.20	-17	1,835	-0.93%
2019/11/05	11	52.58	7	52.73	52.70	4	1,828	0.22%
2019/11/01	2	50.20	0	0.00	50.00	2	1,839	0.11%
2019/10/31	2	51.30	0	0.00	50.60	2	1,932	0.10%
2019/10/23	1	51.10	2	51.20	50.90	-1	2,439	-0.04%
2019/10/22	1	51.70	0	0.00	51.10	1	2,589	0.04%
2019/10/21	6	50.42	1	50.90	51.50	5	2,753	0.18%
2019/10/18	2	49.65	0	0.00	50.40	2	2,772	0.07%
2019/10/16	0	0.00	1	50.09	49.35	-1	2,913	-0.03%
2019/10/15	0	0.00	1	49.60	49.25	-1	2,969	-0.03%
2019/10/14	0	0.00	2	49.55	49.15	-2	3,083	-0.06%
2019/10/09	3	48.87	5	48.96	48.70	-2	3,202	-0.06%
2019/10/07	11	50.03	0	0.00	49.60	11	3,452	0.32%
2019/10/03	3	50.03	1	50.20	49.95	2	3,701	0.05%
2019/10/02	1	50.30	1	50.60	50.40	0	3,786	0.00%
2019/09/27	0	0.00	2	50.10	50.30	-2	3,941	-0.05%
2019/09/26	1	51.70	1	51.40	51.30	0	3,934	0.00%
2019/09/25	1	52.00	1	52.10	51.30	0	3,947	0.00%
2019/09/24	3	53.43	9	53.86	52.40	-6	3,948	-0.15%
2019/09/23	12	52.97	15	53.24	53.40	-3	3,874	-0.08%
2019/09/20	1	51.90	1	51.80	52.00	0	3,866	0.00%
2019/09/19	0	0.00	2.1	51.80	51.80	-2.1	3,944	-0.05%
2019/09/18	1	52.80	1	52.40	52.40	0	3,966	0.00%
2019/09/17	0	0.00	2	52.40	52.60	-2	4,049	-0.05%
2019/09/16	2	52.00	0	0.00	51.50	2	4,079	0.05%
2019/09/12	1	51.40	0	0.00	51.60	1	4,059	0.02%
2019/09/11	0	0.00	1	51.60	51.20	-1	4,059	-0.02%
2019/09/10	1	50.20	2	50.40	51.10	-1	4,055	-0.02%
2019/09/09	1	50.70	0	0.00	50.80	1	4,042	0.02%
2019/09/06	1	51.80	6	52.00	51.60	-5	4,026	-0.12%
2019/09/05	3	51.83	3	52.37	51.80	0	3,993	0.00%
2019/09/04	3	51.60	2	51.80	51.30	1	3,947	0.03%
2019/09/03	10	51.59	7	51.54	51.60	3	3,933	0.08%
2019/09/02	2	50.20	11	51.27	52.00	-9	3,881	-0.23%
2019/08/30	5	49.10	0	0.00	48.70	5	3,799	0.13%
2019/08/29	5	49.06	0	0.00	48.80	5	3,796	0.13%
2019/08/23	5	49.54	2	49.25	49.60	3	3,781	0.08%
2019/08/20	0	0.00	13	49.05	49.75	-13	3,753	-0.35%
2019/08/16	2	47.90	0	0.00	47.90	2	3,750	0.05%
2019/08/15	10	47.65	10	47.55	47.65	0	3,751	0.00%
2019/08/14	15	48.41	5	48.40	48.40	10	3,760	0.27%
2019/08/12	1	47.80	0	0.00	47.60	1	3,817	0.03%
2019/08/07	10	50.30	0	0.00	48.50	10	3,899	0.26%
2019/08/02	3	51.10	6	51.05	50.30	-3	3,905	-0.08%
2019/08/01	1.4	53.20	2	53.70	53.20	-0.6	3,901	-0.02%
2019/07/31	3	52.77	12	53.50	52.90	-9	3,919	-0.23%
2019/07/30	17	53.62	18	53.82	53.30	-1	3,907	-0.03%
2019/07/29	7	54.63	3	55.00	55.00	4	3,903	0.10%
2019/07/26	2	53.05	1	53.40	53.30	1	3,932	0.03%
2019/07/25	3	53.47	16	53.29	53.70	-13	3,954	-0.33%
2019/07/24	17	52.72	16	53.22	52.20	1	3,949	0.03%
2019/07/23	5	52.40	8	52.78	51.70	-3	3,904	-0.08%
2019/07/22	0	0.00	1	50.90	51.00	-1	3,863	-0.03%
2019/07/19	1	50.70	21	50.13	50.90	-20	3,977	-0.50%
2019/07/18	29	49.35	20	50.11	49.00	9	4,037	0.22%
2019/07/17	11	50.00	27	50.72	50.00	-16	4,124	-0.39%
2019/07/16	24	50.88	0	0.00	50.10	24	4,302	0.56%
2019/07/15	18	52.69	3	53.00	52.20	15	4,331	0.35%
2019/07/12	5	52.60	44	52.41	52.70	-39	4,230	-0.92%
2019/07/11	39	51.92	12	51.78	51.60	27	4,128	0.65%
2019/07/10	1	49.85	16	50.28	50.50	-15	3,999	-0.38%
2019/07/09	19	50.20	14	50.06	49.60	5	3,946	0.13%
2019/07/08	2	48.55	3	48.90	48.90	-1	3,761	-0.03%
2019/07/05	8	47.02	13	47.41	48.70	-5	3,671	-0.14%
2019/07/04	1	45.90	7	45.53	45.60	-6	3,546	-0.17%
2019/07/03	2	45.18	3	44.70	44.85	-1	3,553	-0.03%
2019/07/02	4	45.01	1	45.10	45.10	3	3,620	0.08%
2019/07/01	7	45.97	12	45.90	45.90	-5	3,606	-0.14%
2019/06/28	8	44.93	0	0.00	44.80	8	3,578	0.22%
2019/06/27	3	45.70	0	0.00	45.55	3	3,572	0.08%
2019/06/26	9	45.84	6	46.21	45.80	3	3,521	0.09%
2019/06/25	12	45.29	4	44.88	44.95	8	3,433	0.23%
2019/06/24	6	45.96	12	45.31	45.65	-6	3,391	-0.18%
2019/06/21	14	42.96	15	42.77	43.60	-1	3,266	-0.03%
2019/06/20	2	41.83	0	0.00	41.80	2	3,191	0.06%
2019/06/19	1	41.85	3	42.00	41.95	-2	3,197	-0.06%
2019/06/12	0	0.00	1	41.60	41.55	-1	3,267	-0.03%
2019/06/05	12	40.30	4	40.45	40.10	8	3,244	0.25%
2019/06/04	3	40.18	0	0.00	40.10	3	3,234	0.09%
2019/06/03	1	41.45	0	0.00	41.50	1	3,200	0.03%
2019/05/31	0	0.00	1	42.55	42.25	-1	3,191	-0.03%
2019/05/28	4	42.58	4	42.55	42.50	0	3,176	0.00%
2019/05/27	0	0.00	1	42.00	41.85	-1	3,163	-0.03%
2019/05/23	0	0.00	1	41.15	41.55	-1	3,153	-0.03%
2019/05/21	2	42.90	6	42.48	43.25	-4	3,131	-0.13%
2019/05/17	3	44.45	0	0.00	43.80	3	3,091	0.10%
2019/05/16	4	46.61	13	47.46	45.80	-9	3,032	-0.30%
2019/05/15	11	48.35	4	48.16	48.00	7	2,994	0.23%
2019/05/14	5	47.10	8	46.69	48.30	-3	2,933	-0.10%
2019/05/13	8	48.24	14	47.85	47.60	-6	2,871	-0.21%
2019/05/10	7	48.81	2	48.43	48.85	5	2,839	0.18%
2019/05/09	1	48.50	3	48.00	48.20	-2	2,769	-0.07%
2019/05/08	5	49.86	5	49.25	49.75	0	2,667	0.00%
2019/05/07	13	50.28	30	50.13	49.90	-17	2,605	-0.65%
2019/05/06	26	49.55	3	49.57	49.25	23	2,536	0.91%
2019/05/03	18	51.82	26	51.90	51.80	-8	2,436	-0.33%
2019/05/02	11	50.29	10	50.34	50.50	1	2,284	0.04%
2019/04/30	10	48.91	16	48.95	50.00	-6	2,204	-0.27%
2019/04/29	57	49.23	12	47.82	47.15	45	2,094	2.15%
2019/04/26	10	49.98	12	50.09	49.75	-2	1,979	-0.10%
2019/04/25	44	49.96	45	50.23	50.20	-1	1,844	-0.05%
2019/04/24	11	49.18	12	48.96	48.85	-1	1,674	-0.06%
2019/04/23	20	47.41	9	47.17	47.90	11	1,535	0.72%
2019/04/22	18	47.35	54	46.95	48.00	-36	1,362	-2.64%
2019/04/19	37	43.67	23	43.80	44.40	14	1,110	1.26%
2019/04/17	1	43.00	6	42.17	42.55	-5	945	-0.53%
2019/04/16	4	41.49	3	41.75	41.75	1	908	0.11%
2019/04/15	1	41.25	0	0.00	40.70	1	892	0.11%
2019/04/12	3	41.12	4	41.50	40.90	-1	884	-0.11%
2019/04/10	2	42.68	0	0.00	42.65	2	859	0.23%
2019/04/09	0	0.00	1	42.85	43.30	-1	843	-0.12%
2019/04/08	9	43.02	15	43.49	43.70	-6	805	-0.74%
2019/04/03	2	40.40	0	0.00	40.35	2	721	0.28%
2019/04/01	0	0.00	2	40.55	40.40	-2	702	-0.28%
2019/03/29	1	40.00	2	39.90	39.85	-1	683	-0.15%
2019/03/28	5	40.55	0	0.00	40.00	5	682	0.73%
2019/03/27	0	0.00	16	39.35	40.10	-16	676	-2.37%
2019/03/22	2	40.73	0	0.00	40.15	2	672	0.30%
2019/03/21	0	0.00	6	39.97	39.95	-6	665	-0.90%
2019/03/20	0	0.00	1	39.35	39.50	-1	650	-0.16%
2019/03/19	8	39.29	2	39.38	39.30	6	642	0.93%
2019/03/14	0	0.00	1	41.65	41.60	-1	604	-0.17%
2019/03/11	0	0.00	2	43.15	42.90	-2	747	-0.27%
2019/03/08	2	42.50	1	42.40	42.80	1	785	0.13%
2019/03/05	1	42.65	0	0.00	42.70	1	833	0.12%
2019/03/04	2	43.00	5	43.20	43.00	-3	842	-0.36%
2019/02/26	0	0.00	5	44.00	43.95	-5	833	-0.60%
2019/02/22	16	43.64	0	0.00	43.50	16	847	1.89%
2019/02/21	1	43.40	1	43.05	43.35	0	848	0.00%
2019/02/20	2	43.05	0	0.00	42.90	2	858	0.23%
2019/02/19	0	0.00	8	43.78	43.80	-8	851	-0.94%
2019/02/18	0	0.00	1	43.60	43.60	-1	840	-0.12%
2019/02/15	1	42.35	0	0.00	42.45	1	861	0.12%
2019/02/14	2	43.20	0	0.00	43.10	2	865	0.23%
2019/02/13	0	0.00	6	42.97	43.80	-6	854	-0.70%
2019/01/29	0	0.00	1	41.00	40.85	-1	886	-0.11%
2019/01/25	0	0.00	1	41.50	41.55	-1	900	-0.11%
2019/01/24	3	42.92	1	42.15	42.00	2	904	0.22%
2019/01/23	2	42.00	0	0.00	42.00	2	899	0.22%
2019/01/22	0	0.00	1	41.50	41.60	-1	902	-0.11%
2019/01/17	0	0.00	1	40.50	40.50	-1	949	-0.11%
2019/01/15	2	40.30	0	0.00	40.60	2	965	0.21%
2019/01/11	2	40.73	0	0.00	40.20	2	975	0.21%
2019/01/03	0	0.00	1	39.30	39.00	-1	1,098	-0.09%
2018/12/22	0	0.00	2	39.48	39.30	-2	1,162	-0.17%
2018/12/20	0	0.00	1	39.05	39.10	-1	1,173	-0.09%
2018/12/19	2	40.05	0	0.00	39.85	2	1,178	0.17%
2018/12/14	0	0.00	3	40.95	40.90	-3	1,198	-0.25%
2018/12/10	1	41.15	1	41.40	41.15	0	1,233	0.00%
2018/12/07	2	43.30	3	43.42	43.40	-1	1,227	-0.08%
2018/12/06	1	43.80	1	45.15	42.40	0	1,226	0.00%
2018/12/05	13	43.35	4	44.56	45.55	9	1,205	0.75%
2018/12/04	5	44.92	14	45.28	45.30	-9	1,179	-0.76%
2018/12/03	2	42.38	21	42.18	43.50	-19	1,141	-1.66%
2018/11/30	10	39.80	20	41.90	39.80	-10	1,130	-0.88%
2018/11/29	1	41.30	3	41.60	41.20	-2	1,183	-0.17%
2018/11/28	2	41.00	0	0.00	41.40	2	1,169	0.17%
2018/11/23	3	40.63	0	0.00	40.25	3	1,159	0.26%
2018/11/22	2	40.85	5	40.30	40.40	-3	1,161	-0.26%
2018/11/21	1	40.85	0	0.00	41.00	1	1,188	0.08%
2018/11/16	0	0.00	1	39.10	39.00	-1	1,178	-0.08%
2018/11/15	6	39.38	0	0.00	39.00	6	1,187	0.51%
2018/11/14	1	39.05	6	39.07	38.95	-5	1,211	-0.41%
2018/11/12	0	0.00	1	36.45	37.20	-1	1,228	-0.08%
2018/11/09	0	0.00	1	36.70	36.55	-1	1,241	-0.08%
2018/11/08	3	37.43	1	37.10	37.10	2	1,250	0.16%
2018/11/07	0	0.00	1	38.95	38.85	-1	1,234	-0.08%
2018/11/02	1	39.10	0	0.00	38.55	1	1,348	0.07%
2018/11/01	4	38.31	3	38.35	38.50	1	1,351	0.07%
2018/10/31	1	37.50	1	37.30	37.70	0	1,379	0.00%
2018/10/30	0	0.00	5	36.10	36.20	-5	1,394	-0.36%
2018/10/29	1	35.20	1	35.45	35.60	0	1,476	0.00%
2018/10/26	1	34.05	2	36.20	35.15	-1	1,542	-0.06%
2018/10/25	8	36.51	0	0.00	35.15	8	1,525	0.52%
2018/10/24	2	38.80	8	38.87	38.55	-6	1,519	-0.39%
2018/10/23	1	39.70	0	0.00	39.00	1	1,515	0.07%
2018/10/19	3	39.25	2	39.25	39.50	1	1,519	0.07%
2018/10/18	0	0.00	4	40.70	40.05	-4	1,531	-0.26%
2018/10/17	10	41.20	3	40.75	40.40	7	1,589	0.44%
2018/10/16	0	0.00	1	40.50	40.35	-1	1,632	-0.06%
2018/10/12	11	41.03	0	0.00	41.35	11	1,669	0.66%
2018/10/11	0	0.00	1	41.35	41.00	-1	1,666	-0.06%
2018/10/05	2	46.25	0	0.00	46.00	2	1,619	0.12%
2018/10/04	1	48.60	0	0.00	48.30	1	1,599	0.06%
2018/10/02	2	49.40	0	0.00	49.30	2	1,713	0.12%
2018/09/27	12	49.67	2	49.55	49.30	10	1,785	0.56%
2018/09/26	0	0.00	1	49.75	49.75	-1	1,787	-0.06%
2018/09/21	0	0.00	2	50.50	50.30	-2	1,840	-0.11%
2018/09/20	1	50.40	1	50.80	50.10	0	1,840	0.00%
2018/09/19	2	51.75	3	52.40	51.70	-1	1,849	-0.05%
2018/09/18	1	50.40	1	50.90	51.10	0	1,844	0.00%
2018/09/17	2	50.80	0	0.00	50.90	2	1,862	0.11%
2018/09/14	1	50.00	10	50.65	50.70	-9	1,856	-0.48%
2018/09/13	1	49.90	2	49.78	49.50	-1	1,853	-0.05%
2018/09/12	4	49.10	0	0.00	49.45	4	1,859	0.22%
2018/09/11	0	0.00	2	49.65	49.40	-2	1,890	-0.11%
2018/09/10	1	48.50	0	0.00	48.30	1	1,893	0.05%
2018/09/07	11	49.17	2	50.00	49.75	9	1,896	0.47%
2018/09/06	1	51.70	1	51.70	51.60	0	1,895	0.00%
2018/09/05	22	53.26	12	53.40	52.80	10	1,924	0.52%
2018/09/03	0	0.00	2	51.70	50.90	-2	1,918	-0.10%
2018/08/31	0	0.00	1	52.10	52.30	-1	1,918	-0.05%
2018/08/30	0	0.00	1	52.30	52.30	-1	1,930	-0.05%
2018/08/29	4	52.35	2	52.60	52.70	2	1,955	0.10%
2018/08/28	1	52.70	3	52.97	52.40	-2	1,960	-0.10%
2018/08/27	3	50.97	7	51.06	51.60	-4	1,945	-0.21%
2018/08/24	1	50.50	1	51.30	50.20	0	1,970	0.00%
2018/08/23	14	50.45	11	50.38	50.30	3	2,111	0.14%
2018/08/22	10	49.65	0	0.00	49.55	10	2,140	0.47%
2018/08/21	0	0.00	2	48.70	48.55	-2	2,138	-0.09%
2018/08/20	11	48.48	13	50.14	48.80	-2	2,126	-0.09%
2018/08/17	2	51.40	1	51.10	50.70	1	2,104	0.05%
2018/08/16	3	51.50	3	51.50	51.60	0	2,100	0.00%
2018/08/14	1	51.60	0	0.00	51.60	1	2,076	0.05%
2018/08/13	6	51.27	6	51.55	51.80	0	2,072	0.00%
2018/08/10	4	55.58	0	0.00	54.70	4	2,012	0.20%
2018/08/09	3	56.07	1	56.70	56.00	2	2,019	0.10%
2018/08/08	1	57.40	0	0.00	57.20	1	2,066	0.05%
2018/08/07	7	58.09	4	58.00	57.70	3	2,073	0.14%
2018/08/06	16	57.20	1	57.70	57.40	15	2,111	0.71%
2018/08/03	5	57.16	2	56.90	57.40	3	2,102	0.14%
2018/08/02	5	56.24	18	55.71	56.30	-13	2,038	-0.64%
2018/08/01	1	53.90	0	0.00	54.00	1	2,026	0.05%
2018/07/31	12	53.47	2	54.25	54.00	10	2,208	0.45%
2018/07/30	1	53.90	4	53.20	52.90	-3	2,227	-0.13%
2018/07/26	0	0.00	3	54.00	54.00	-3	2,237	-0.13%
2018/07/25	1	53.90	2	54.15	54.20	-1	2,250	-0.04%
2018/07/24	2	53.10	2	52.55	53.90	0	2,240	0.00%
2018/07/23	5	51.60	1	51.40	50.40	4	2,185	0.18%
2018/07/20	1	53.40	57	54.24	53.20	-56	2,146	-2.61%
2018/07/19	13	55.00	3	56.20	54.80	10	2,117	0.47%
2018/07/17	1	57.30	4	57.18	57.00	-3	2,106	-0.14%
2018/07/16	0	0.00	2	58.30	58.00	-2	2,103	-0.10%
2018/07/13	0	0.00	4	58.20	58.20	-4	2,113	-0.19%
2018/07/12	1	58.10	0	0.00	58.10	1	2,125	0.05%
2018/07/11	1	58.10	6	58.88	58.10	-5	2,141	-0.23%
2018/07/10	10	65.72	1	65.70	65.70	9	2,084	0.43%
2018/07/06	8	65.13	2	65.35	65.10	6	2,045	0.29%
2018/07/05	1	66.10	0	0.00	66.40	1	2,076	0.05%
2018/07/04	1	67.00	0	0.00	66.90	1	2,071	0.05%
2018/07/03	0	0.00	6	67.23	67.00	-6	2,086	-0.29%
2018/07/02	1	68.80	4	67.58	67.80	-3	2,078	-0.14%
2018/06/29	1	65.50	2	65.45	65.70	-1	2,044	-0.05%
2018/06/28	1	65.00	1	65.40	65.00	0	2,041	0.00%
2018/06/27	16	65.25	0	0.00	64.80	16	2,040	0.78%
2018/06/26	0	0.00	0	71.90	64.40	0	2,065	0.00%
2018/06/25	4	66.75	1	66.30	66.30	3	2,051	0.15%
2018/06/21	3	67.53	2	67.30	67.30	1	2,105	0.05%
2018/06/20	3	67.50	9	67.36	67.80	-6	2,127	-0.28%
2018/06/19	1	67.10	3	67.10	67.00	-2	2,121	-0.09%
2018/06/15	5	68.04	2	68.20	67.90	3	2,125	0.14%
2018/06/14	16	68.50	1	69.40	68.10	15	2,117	0.71%
2018/06/13	1	68.20	1	68.50	68.50	0	2,106	0.00%
2018/06/12	3	68.47	14	67.87	67.90	-11	2,091	-0.53%
2018/06/11	5	66.20	1	66.30	66.20	4	2,060	0.19%
2018/06/08	2	67.10	3	67.10	66.80	-1	2,083	-0.05%
2018/06/07	0	0.00	1	67.00	67.00	-1	2,145	-0.05%
2018/06/06	0	0.00	3	67.90	67.30	-3	2,158	-0.14%
2018/06/05	6	67.10	9	67.10	66.90	-3	2,167	-0.14%
2018/06/04	1	67.10	9	67.06	67.10	-8	2,268	-0.35%
2018/06/01	1	66.80	3	66.87	66.60	-2	2,258	-0.09%
2018/05/31	16	67.28	24	66.58	67.60	-8	2,237	-0.36%
2018/05/30	22	64.62	5	64.66	64.90	17	2,110	0.81%
2018/05/28	0	0.00	2	64.50	64.10	-2	2,081	-0.10%
2018/05/25	8	63.84	10	63.92	63.80	-2	2,088	-0.10%
2018/05/22	19	63.05	0	0.00	62.50	19	2,114	0.90%
2018/05/21	3	62.23	5	63.00	63.10	-2	2,142	-0.09%
2018/05/18	0	0.00	6	61.88	61.80	-6	2,143	-0.28%
2018/05/17	10	64.40	14	63.71	62.60	-4	2,160	-0.19%
2018/05/16	11	62.53	9	62.58	63.20	2	2,142	0.09%
2018/05/15	10	60.80	0	0.00	60.80	10	2,111	0.47%
2018/05/14	12	60.58	41	61.29	60.70	-29	2,178	-1.33%
2018/05/11	1	63.40	1	64.20	63.20	0	2,124	0.00%
2018/05/10	2	63.40	1	63.60	63.60	1	2,118	0.05%
2018/05/09	5	63.02	0	0.00	63.10	5	2,113	0.24%
2018/05/08	21	64.87	49	64.89	63.90	-28	2,070	-1.35%
2018/05/07	7	70.41	0	0.00	70.20	7	1,905	0.37%
2018/05/03	1	71.30	0	0.00	71.10	1	1,991	0.05%
2018/04/30	3	71.53	2	70.85	71.90	1	2,020	0.05%
2018/04/27	12	71.18	5	71.04	71.20	7	2,056	0.34%
2018/04/26	6	71.55	0	0.00	70.70	6	2,129	0.28%
2018/04/25	2	71.80	0	0.00	72.40	2	2,195	0.09%
2018/04/24	3	71.47	0	0.00	71.90	3	2,237	0.13%
2018/04/23	2	73.40	1	73.00	73.30	1	2,252	0.04%
2018/04/20	7	74.09	2	74.20	74.00	5	2,266	0.22%
2018/04/19	1	74.20	0	0.00	74.10	1	2,265	0.04%
2018/04/18	1	74.20	2	74.10	74.20	-1	2,274	-0.04%
2018/04/17	9	74.12	1	74.60	73.90	8	2,270	0.35%
2018/04/13	4	76.90	8	76.40	76.40	-4	2,310	-0.17%
2018/04/12	14	76.40	0	0.00	76.60	14	2,323	0.60%
2018/04/11	4	76.73	0	0.00	76.30	4	2,342	0.17%
2018/04/10	0	0.00	1	75.80	75.60	-1	2,310	-0.04%
2018/04/09	0	0.00	1	76.00	75.60	-1	2,367	-0.04%
2018/04/03	1	74.90	4	75.00	75.00	-3	2,385	-0.13%
2018/03/31	2	75.50	2	75.55	75.60	0	2,438	0.00%
2018/03/30	6	75.50	7	75.71	75.50	-1	2,481	-0.04%
2018/03/29	9	75.97	0	0.00	75.40	9	2,649	0.34%
2018/03/28	10	75.00	0	0.00	75.20	10	2,750	0.36%
2018/03/27	1	76.00	1	75.40	75.20	0	2,758	0.00%
2018/03/26	2	75.10	5	75.24	75.00	-3	2,752	-0.11%
2018/03/23	4	73.55	1	73.90	73.30	3	2,733	0.11%
2018/03/22	1	74.70	2	75.30	74.50	-1	2,767	-0.04%
2018/03/21	2	74.75	1	74.70	74.70	1	2,787	0.04%
2018/03/19	3	76.00	0	0.00	75.30	3	2,820	0.11%
2018/03/16	1	75.80	6	75.73	75.70	-5	2,824	-0.18%
2018/03/15	5	74.70	1	75.00	75.20	4	2,803	0.14%
2018/03/14	1	75.10	2	75.45	75.50	-1	2,804	-0.04%
2018/03/13	41	75.08	3	75.60	76.00	38	2,840	1.34%
2018/03/12	2	74.00	5	74.14	73.80	-3	2,810	-0.11%
2018/03/09	3	75.00	1	75.10	74.50	2	2,819	0.07%
2018/03/08	14	74.24	2	74.55	74.20	12	2,856	0.42%
2018/03/05	0	0.00	2	72.80	71.50	-2	2,931	-0.07%
2018/03/01	1	72.90	0	0.00	73.40	1	3,014	0.03%
2018/02/27	0	0.00	1	73.90	73.50	-1	3,035	-0.03%
2018/02/26	3	73.47	0	0.00	73.40	3	3,036	0.10%
2018/02/23	0	0.00	7	73.84	73.10	-7	3,096	-0.23%
2018/02/21	0	0.00	3	72.80	73.90	-3	3,261	-0.09%
2018/02/12	6	71.52	0	0.00	71.60	6	3,240	0.19%
2018/02/09	3	68.50	3	69.93	71.00	0	3,264	0.00%
2018/02/08	11	70.30	8	70.35	70.30	3	3,264	0.09%
2018/02/07	0	0.00	3	70.50	69.90	-3	3,267	-0.09%
2018/02/06	6	68.83	6	69.25	68.00	0	3,273	0.00%
2018/02/01	0	0.00	1	72.60	72.50	-1	3,531	-0.03%
2018/01/31	2	71.60	1	72.00	71.90	1	3,586	0.03%
2018/01/30	2	72.50	0	0.00	72.00	2	3,650	0.05%
2018/01/29	32	72.18	3	72.23	72.50	29	3,649	0.79%
2018/01/26	0	0.00	1	74.90	75.30	-1	3,578	-0.03%
2018/01/25	1	75.90	0	0.00	75.30	1	3,604	0.03%
2018/01/24	4	75.60	0	0.00	75.80	4	3,639	0.11%
2018/01/23	8	75.28	32	75.20	75.30	-24	3,651	-0.66%
2018/01/22	3	76.20	11	75.60	75.90	-8	3,656	-0.22%
2018/01/19	1	74.80	5	74.90	74.90	-4	3,738	-0.11%
2018/01/18	4	73.50	2	73.40	73.20	2	3,715	0.05%
2018/01/17	3	72.70	1	72.50	72.50	2	3,712	0.05%
2018/01/16	2	72.35	1	73.00	72.50	1	3,721	0.03%
2018/01/15	0	0.00	2	73.00	72.80	-2	3,749	-0.05%
2018/01/12	12	72.74	0	0.00	72.50	12	3,800	0.32%
2018/01/11	5	71.44	1	71.60	71.30	4	3,846	0.10%
2018/01/10	3	71.63	1	72.60	71.00	2	3,946	0.05%
2018/01/09	3	72.93	0	0.00	73.20	3	4,239	0.07%
2018/01/08	1	73.00	0	0.00	72.60	1	4,269	0.02%
2018/01/05	8	73.94	4	74.10	73.60	4	4,330	0.09%
2018/01/04	1	73.70	0	0.00	74.00	1	4,354	0.02%
2018/01/03	10	73.77	8	74.00	73.80	2	4,397	0.05%
2018/01/02	0	0.00	2	71.00	71.80	-2	4,545	-0.04%