威剛 (3260)-國票-博愛券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－國票-博愛券商分點個股進出

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-博愛券商分點個股進出
國票-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	14	101.93	6	101.67	102.50	8	9,358	0.09%
2024/04/17	7	103.64	1	103.00	103.50	6	9,265	0.06%
2024/04/16	29	108.72	42	104.45	104.00	-13	9,086	-0.14%
2024/04/15	42	112.35	8	113.69	115.50	34	8,768	0.39%
2024/04/12	28	111.84	35	113.59	113.00	-7	8,612	-0.08%
2024/04/11	8	109.56	3.2	110.03	108.50	4.8	8,205	0.06%
2024/04/10	12	111.29	98.1	111.38	113.00	-86.1	7,874	-1.09%
2024/04/09	19	102.97	6	102.25	103.00	13	7,133	0.18%
2024/04/08	2	100.30	2	101.00	101.00	0	7,015	0.00%
2024/04/03	6	99.02	10	99.72	100.00	-4	7,454	-0.05%
2024/04/02	12	100.80	10	100.41	99.90	2	7,596	0.03%
2024/04/01	6	99.25	13	100.10	100.50	-7	7,633	-0.09%
2024/03/29	9	99.12	9	99.28	98.70	0	7,545	0.00%
2024/03/28	12	99.68	1	99.60	98.80	11	7,521	0.15%
2024/03/27	1	99.10	1.1	97.88	98.80	-0.1	7,648	0.00%
2024/03/26	12	99.47	18	97.25	96.90	-6	7,691	-0.08%
2024/03/25	6	98.65	16	98.60	98.30	-10	7,665	-0.13%
2024/03/22	13	100.38	12	99.72	98.70	1	7,688	0.01%
2024/03/21	28	99.63	23	99.66	100.50	5	7,607	0.07%
2024/03/19	8	96.34	7	96.66	96.90	1	7,570	0.01%
2024/03/18	1	97.20	0	0.00	96.20	1	7,683	0.01%
2024/03/15	11	95.51	1.3	95.74	95.60	9.7	7,859	0.12%
2024/03/14	9.1	95.72	5	94.90	94.90	4.1	7,976	0.05%
2024/03/13	12	97.18	10	95.70	95.70	2	8,232	0.02%
2024/03/12	4	97.03	0	0.00	97.80	4	8,413	0.05%
2024/03/11	0	0.00	2	97.00	97.20	-2	8,539	-0.02%
2024/03/08	3	95.17	0	0.00	94.20	3	8,601	0.03%
2024/03/07	15	97.79	16	96.79	96.20	-1	8,690	-0.01%
2024/03/06	11	97.39	11.2	97.11	97.10	-0.2	8,643	0.00%
2024/03/05	35	98.39	1	97.40	97.40	34	8,800	0.39%
2024/03/04	14	100.34	15	99.67	99.50	-1	8,784	-0.01%
2024/03/01	7.2	99.81	16	99.15	99.20	-8.8	8,773	-0.10%
2024/02/29	12	98.48	13	99.92	100.00	-1	8,862	-0.01%
2024/02/27	19	100.27	35	99.91	98.50	-16	8,902	-0.18%
2024/02/26	9	99.28	12	98.11	98.00	-3	8,918	-0.03%
2024/02/23	15	101.90	4	102.25	100.00	11	8,893	0.12%
2024/02/22	23	100.67	6	100.80	101.00	17	8,812	0.19%
2024/02/21	17.8	100.08	10	101.10	100.00	7.8	8,855	0.09%
2024/02/20	26	99.47	27	99.66	99.80	-1	8,902	-0.01%
2024/02/19	22	98.94	11	98.82	99.90	11	8,840	0.12%
2024/02/16	7	96.33	6	96.92	97.30	1	8,830	0.01%
2024/02/15	0	97.10	1	97.00	97.40	-1	8,904	-0.01%
2024/02/05	0.1	95.70	11	95.14	95.10	-10.9	9,083	-0.12%
2024/01/31	1	95.80	6	96.02	95.90	-5	9,593	-0.05%
2024/01/26	0	0.00	2	95.25	94.50	-2	10,159	-0.02%
2024/01/25	6	97.00	3	95.70	95.60	3	10,400	0.03%
2024/01/24	18	97.82	22	98.08	96.60	-4	10,545	-0.04%
2024/01/23	1	96.10	2	96.25	96.20	-1	10,454	-0.01%
2024/01/22	2	95.50	1	95.10	95.30	1	10,605	0.01%
2024/01/19	0	0.00	2	94.05	94.00	-2	10,764	-0.02%
2024/01/18	9	92.81	7	92.86	93.00	2	10,885	0.02%
2024/01/17	2	95.25	0	0.00	93.70	2	11,043	0.02%
2024/01/16	9	96.66	3	96.90	96.80	6	11,389	0.05%
2024/01/15	10	98.51	10	98.01	98.00	0	11,588	0.00%
2024/01/12	4	95.20	1	95.20	94.40	3	11,747	0.03%
2024/01/11	4	95.98	5	95.44	95.60	-1	12,242	-0.01%
2024/01/10	1	95.50	1	96.20	96.20	0	12,853	0.00%
2024/01/09	10	97.38	6	95.57	95.30	4	13,309	0.03%
2024/01/08	3	98.00	10	95.83	98.20	-7	13,343	-0.05%
2024/01/05	11	97.06	7	97.37	97.00	4	13,567	0.03%
2024/01/04	6	97.22	1	99.30	96.70	5	13,662	0.04%
2024/01/03	25	98.14	17	98.06	98.30	8	13,720	0.06%
2024/01/02	12	102.04	6	100.50	100.50	6	13,730	0.04%
2023/12/29	35	104.49	19	105.37	103.00	16	13,802	0.12%
2023/12/28	11.2	103.43	16	104.44	105.50	-4.8	13,716	-0.03%
2023/12/27	16	102.41	21	103.21	104.50	-5	14,145	-0.04%
2023/12/26	8	100.69	7	101.50	101.50	1	14,086	0.01%
2023/12/25	16	101.44	11	100.09	100.00	5	14,196	0.04%
2023/12/22	38	102.04	27	102.30	101.00	11	14,205	0.08%
2023/12/21	16	100.53	1	100.50	100.50	15	14,047	0.11%
2023/12/20	3.5	99.79	0	0.00	99.40	3.5	14,006	0.02%
2023/12/19	8	100.75	7	99.97	100.00	1	14,001	0.01%
2023/12/18	3	102.17	2	102.50	102.50	1	14,002	0.01%
2023/12/15	11	104.64	6	105.08	102.00	5	14,102	0.04%
2023/12/14	5	103.00	4	103.25	103.00	1	13,983	0.01%
2023/12/13	4	102.88	3	102.17	102.50	1	13,988	0.01%
2023/12/12	20	105.95	13	105.38	104.00	7	14,226	0.05%
2023/12/11	7	104.29	10	104.50	104.50	-3	14,214	-0.02%
2023/12/08	2.5	103.50	10	103.60	104.00	-7.5	14,283	-0.05%
2023/12/07	7	102.86	6	102.92	100.50	1	14,549	0.01%
2023/12/06	8	99.96	2	100.75	102.50	6	14,518	0.04%
2023/12/05	7	98.29	3	98.30	98.30	4	14,444	0.03%
2023/12/04	16	101.63	20	101.53	101.00	-4	14,573	-0.03%
2023/12/01	10	99.73	5	99.10	99.60	5	14,420	0.03%
2023/11/30	16	101.06	13	101.31	100.00	3	14,419	0.02%
2023/11/29	1	98.80	2	98.60	98.90	-1	14,336	-0.01%
2023/11/28	5	96.24	5	96.12	96.70	0	14,478	0.00%
2023/11/27	10	95.38	4	95.28	94.10	6	14,801	0.04%
2023/11/24	6	98.06	8	97.46	96.30	-2	14,833	-0.01%
2023/11/22	8	98.15	9	98.32	98.20	-1	14,586	-0.01%
2023/11/21	3	99.40	5	99.70	98.90	-2	14,530	-0.01%
2023/11/20	5	99.50	14.5	99.67	99.10	-9.5	14,495	-0.07%
2023/11/17	23.5	98.25	6	98.15	97.70	17.5	14,378	0.12%
2023/11/16	2	100.50	0	0.00	99.80	2	14,182	0.01%
2023/11/15	16	103.56	17	104.97	102.00	-1	14,044	-0.01%
2023/11/14	3	104.17	2	105.50	105.00	1	13,852	0.01%
2023/11/13	1	103.50	9	104.72	105.00	-8	13,780	-0.06%
2023/11/10	12	101.79	32	101.61	101.50	-20	13,533	-0.15%
2023/11/09	1	100.00	14	100.64	101.00	-13	13,446	-0.10%
2023/11/08	0	0.00	13	102.62	103.00	-13	13,263	-0.10%
2023/11/07	13	102.15	5.1	103.90	105.00	7.9	13,107	0.06%
2023/11/06	9	101.22	3	101.50	101.50	6	12,926	0.05%
2023/11/03	12	100.34	10	100.90	100.50	2	12,866	0.02%
2023/11/02	14	100.01	17	98.61	99.30	-3	12,685	-0.02%
2023/11/01	40	96.23	28	97.99	96.20	12	12,404	0.10%
2023/10/31	3	98.50	13	97.52	97.40	-10	12,230	-0.08%
2023/10/30	11	97.55	14.2	97.56	98.50	-3.2	12,040	-0.03%
2023/10/27	17	96.21	22	95.58	94.10	-5	11,889	-0.04%
2023/10/26	22	98.85	11	98.30	97.50	11	11,731	0.09%
2023/10/25	10	99.55	12	99.52	99.10	-2	11,706	-0.02%
2023/10/24	23	102.22	25	101.40	101.50	-2	11,574	-0.02%
2023/10/23	19	105.89	24.2	105.81	106.00	-5.2	11,171	-0.05%
2023/10/20	19	103.24	34	102.63	105.00	-15	10,962	-0.14%
2023/10/19	48.7	104.37	55	104.70	104.00	-6.3	10,690	-0.06%
2023/10/18	52	100.35	34	101.62	101.50	18	10,203	0.18%
2023/10/17	29	101.18	42.4	100.12	100.00	-13.4	9,629	-0.14%
2023/10/16	17	96.15	17	95.32	96.10	0	9,184	0.00%
2023/10/13	9.4	95.47	19	96.49	96.70	-9.6	9,084	-0.11%
2023/10/12	23	93.17	25	93.62	93.60	-2	8,735	-0.02%
2023/10/11	17	92.88	16	93.35	92.20	1	8,644	0.01%
2023/10/06	21	93.25	18	93.27	93.00	3	8,530	0.04%
2023/10/05	19.9	92.16	13	91.22	91.00	6.9	8,348	0.08%
2023/10/04	43.7	93.03	53	92.94	92.50	-9.3	8,233	-0.11%
2023/10/03	60	94.21	45	91.95	92.90	15	7,895	0.19%
2023/10/02	1	88.00	22	87.45	88.40	-21	7,471	-0.28%
2023/09/28	16	84.55	13.9	84.55	84.50	2.1	7,488	0.03%
2023/09/27	0	0.00	1	85.80	87.20	-1	7,596	-0.01%
2023/09/26	7	87.44	7	86.66	86.20	0	7,780	0.00%
2023/09/25	3	89.03	1	89.90	88.70	2	7,815	0.03%
2023/09/22	1	89.00	7	86.99	89.30	-6	7,994	-0.08%
2023/09/21	2	86.75	13	86.95	87.60	-11	8,294	-0.13%
2023/09/20	7	88.49	14	87.63	87.20	-7	8,502	-0.08%
2023/09/19	6	90.67	2	91.70	90.30	4	8,469	0.05%
2023/09/18	8	91.95	15	91.70	91.40	-7	8,485	-0.08%
2023/09/15	65	92.74	37	92.85	93.40	28	8,464	0.33%
2023/09/14	47	91.42	20	91.59	90.80	27	8,253	0.33%
2023/09/13	20	89.23	12.5	89.53	90.70	7.5	8,356	0.09%
2023/09/12	69	90.46	97	90.19	90.40	-28	8,732	-0.32%
2023/09/11	51	89.56	49	89.57	88.60	2	8,394	0.02%
2023/09/08	52.7	87.69	17	87.05	86.90	35.7	8,411	0.42%
2023/09/07	27	89.17	45	89.08	88.80	-18	8,471	-0.21%
2023/09/06	15	87.59	20	87.76	86.80	-5	8,412	-0.06%
2023/09/05	9	86.48	13	87.36	87.40	-4	8,433	-0.05%
2023/09/04	35	87.20	0	0.00	86.00	35	8,399	0.42%
2023/09/01	15	87.57	21	88.00	87.90	-6	8,392	-0.07%
2023/08/31	50	87.39	88	86.36	86.80	-38	8,249	-0.46%
2023/08/30	57	81.55	30.1	82.43	83.80	26.9	7,899	0.34%
2023/08/29	0	0.00	10	76.90	77.60	-10	7,849	-0.13%
2023/08/28	22	77.77	11	75.96	75.90	11	8,208	0.13%
2023/08/25	5	78.00	6	78.68	79.20	-1	8,894	-0.01%
2023/08/24	15	81.13	25	81.06	79.50	-10	8,995	-0.11%
2023/08/23	0	0.00	1	78.50	78.50	-1	9,032	-0.01%
2023/08/22	0	0.00	1	78.10	77.60	-1	9,032	-0.01%
2023/08/21	10	76.60	10	76.75	76.70	0	9,034	0.00%
2023/08/17	0	0.00	5	76.60	78.00	-5	9,043	-0.06%
2023/08/16	10	75.30	5	75.50	74.80	5	8,996	0.06%
2023/08/15	0	0.00	23	76.41	77.00	-23	9,025	-0.25%
2023/08/14	5	74.70	11	74.18	74.30	-6	9,116	-0.07%
2023/08/11	10	77.20	5	75.80	76.00	5	9,085	0.06%
2023/08/10	7	77.76	19	76.62	76.70	-12	9,049	-0.13%
2023/08/09	28	81.79	16	81.79	79.50	12	8,965	0.13%
2023/08/08	11	79.55	7	78.64	78.70	4	8,826	0.05%
2023/08/07	2	79.80	2	80.50	80.50	0	8,819	0.00%
2023/08/04	8	79.35	5	79.70	79.60	3	8,801	0.03%
2023/08/02	13	81.58	10	81.60	80.00	3	8,776	0.03%
2023/08/01	27	83.69	7	83.67	82.60	20	8,739	0.23%
2023/07/31	20	83.22	17	82.97	81.90	3	8,707	0.03%
2023/07/28	24	83.24	41	82.48	83.70	-17	8,634	-0.20%
2023/07/27	26	80.84	6	81.77	81.30	20	8,513	0.23%
2023/07/26	0	0.00	2	76.60	76.80	-2	8,403	-0.02%
2023/07/24	5	78.00	5	78.50	78.60	0	8,446	0.00%
2023/07/21	11	79.05	12	79.64	79.80	-1	8,399	-0.01%
2023/07/20	1	82.20	0	0.00	81.00	1	8,360	0.01%
2023/07/19	0	0.00	1	84.30	82.50	-1	8,289	-0.01%
2023/07/18	10	83.05	11	82.21	81.90	-1	8,264	-0.01%
2023/07/17	0	0.00	12	84.00	84.80	-12	8,211	-0.15%
2023/07/13	12	83.51	10	84.09	83.30	2	8,238	0.02%
2023/07/12	4	81.90	2	81.40	81.60	2	8,206	0.02%
2023/07/11	2	83.10	5.4	82.30	82.20	-3.4	8,166	-0.04%
2023/07/10	2	82.20	1	82.30	81.80	1	8,154	0.01%
2023/07/07	15	83.41	5	84.32	83.30	10	8,179	0.12%
2023/07/06	7	87.93	0	0.00	87.40	7	8,163	0.09%
2023/07/05	16	91.99	13	91.65	90.40	3	8,074	0.04%
2023/07/04	3	92.23	9	91.53	92.90	-6	7,943	-0.08%
2023/07/03	5	88.76	15	89.66	89.70	-10	7,786	-0.13%
2023/06/30	11.4	89.10	2	89.55	89.00	9.4	7,981	0.12%
2023/06/29	79	91.39	107	92.06	92.30	-28	7,891	-0.35%	大賣/
2023/06/28	60	90.38	22.5	90.38	88.20	37.5	7,529	0.50%
2023/06/27	13.7	86.19	32	86.88	86.40	-18.3	7,284	-0.25%
2023/06/26	1.2	87.52	0	0.00	86.90	1.2	7,213	0.02%
2023/06/21	1	90.30	19	90.79	90.60	-18	7,206	-0.25%
2023/06/20	25.1	91.27	13	90.75	90.40	12.1	7,312	0.17%
2023/06/19	37	92.34	57	92.57	92.50	-20	7,249	-0.28%
2023/06/16	161.5	92.17	186	92.00	92.10	-24.5	6,985	-0.35%	大買/大賣/
2023/06/15	49	89.09	5	89.12	87.80	44	6,376	0.69%
2023/06/14	67	87.73	87	88.22	89.40	-20	6,180	-0.32%
2023/06/13	36	86.50	26	86.65	86.00	10	5,947	0.17%
2023/06/12	32	85.67	28	85.73	85.50	4	5,805	0.07%
2023/06/09	26	83.62	13	83.64	84.00	13	5,614	0.23%
2023/06/08	1	83.70	7	84.57	84.30	-6	5,533	-0.11%
2023/06/07	9	84.10	39	83.67	84.00	-30	5,479	-0.55%
2023/06/06	29	81.73	23	81.48	81.80	6	5,393	0.11%
2023/06/05	22	85.12	10	85.35	84.20	12	5,280	0.23%
2023/06/02	12	85.80	7	85.44	85.60	5	5,212	0.10%
2023/06/01	57	87.30	21	86.28	85.60	36	5,141	0.70%
2023/05/31	142	86.05	170.2	86.79	89.30	-28.2	4,817	-0.59%	大買/大賣/
2023/05/30	37	81.12	54	80.97	81.20	-17	4,092	-0.42%
2023/05/29	24	79.48	10	79.15	79.90	14	3,973	0.35%
2023/05/25	12	76.08	34	76.73	76.70	-22	3,864	-0.57%
2023/05/24	8	77.31	7	77.33	76.70	1	3,852	0.03%
2023/05/23	6	76.05	6	76.60	76.80	0	3,852	0.00%
2023/05/22	23	77.21	2	76.95	76.60	21	3,848	0.55%
2023/05/19	14	77.07	7	77.11	76.50	7	3,848	0.18%
2023/05/18	10	76.98	20	77.38	77.40	-10	3,838	-0.26%
2023/05/17	21	73.97	12	74.30	74.70	9	3,767	0.24%
2023/05/16	12	73.63	23	73.53	72.40	-11	3,801	-0.29%
2023/05/15	16	72.03	2	72.20	72.20	14	3,795	0.37%
2023/05/12	10	71.20	25	72.10	72.80	-15	3,803	-0.39%
2023/05/11	10	72.10	6	70.60	70.60	4	3,793	0.11%
2023/05/10	4	73.40	0	0.00	73.10	4	3,773	0.11%
2023/05/09	5	73.00	5	73.00	73.50	0	3,787	0.00%
2023/05/05	5	74.00	1	73.40	73.70	4	3,804	0.11%
2023/05/04	10	74.50	5	75.20	74.70	5	3,827	0.13%
2023/05/03	5	74.50	5	75.00	75.20	0	3,838	0.00%
2023/05/02	1	75.70	1	75.40	75.80	0	3,839	0.00%
2023/04/28	2	75.85	1	75.90	75.00	1	3,886	0.03%
2023/04/27	7	73.54	7	74.30	75.00	0	3,819	0.00%
2023/04/25	0	0.00	3	72.93	71.00	-3	3,748	-0.08%
2023/04/24	1	73.70	0	0.00	73.60	1	3,730	0.03%
2023/04/21	5	73.44	17	73.49	72.70	-12	3,741	-0.32%
2023/04/20	5	73.70	5	73.10	73.10	0	3,726	0.00%
2023/04/19	2	74.20	10	73.92	74.30	-8	3,705	-0.22%
2023/04/18	11	77.28	0	0.00	76.20	11	3,633	0.30%
2023/04/17	10	78.00	13	78.41	78.30	-3	3,583	-0.08%
2023/04/14	5	79.70	1	79.80	79.10	4	3,536	0.11%
2023/04/13	32	80.96	28	79.80	79.60	4	3,497	0.11%
2023/04/12	36	81.78	45	82.30	82.40	-9	3,424	-0.26%
2023/04/11	50	81.88	47	81.79	81.30	3	3,310	0.09%
2023/04/10	6	78.75	6	78.10	78.10	0	3,139	0.00%
2023/04/07	28	80.89	8	80.68	80.00	20	3,077	0.65%
2023/04/06	18	79.15	15	79.31	79.60	3	2,938	0.10%
2023/03/31	113	80.15	127	80.62	79.50	-14	2,864	-0.49%	大買/大賣/
2023/03/30	22	76.50	30	77.18	76.00	-8	2,577	-0.31%
2023/03/29	6	73.18	6	73.72	74.00	0	2,441	0.00%
2023/03/28	12	75.16	8	74.29	73.70	4	2,425	0.16%
2023/03/27	18	77.98	2	75.95	75.80	16	2,377	0.67%
2023/03/24	36	77.90	28	78.44	78.50	8	2,305	0.35%
2023/03/23	29	75.98	27	76.39	76.80	2	2,166	0.09%
2023/03/22	3	71.63	3	71.77	73.30	0	1,978	0.00%
2023/03/21	4	70.43	4	70.03	70.60	0	1,869	0.00%
2023/03/20	2	68.30	2	68.60	68.60	0	1,833	0.00%
2023/03/17	1	68.30	0	0.00	68.40	1	1,828	0.05%
2023/03/15	0	0.00	5	67.70	67.30	-5	1,816	-0.28%
2023/03/14	12	68.88	10	67.80	67.50	2	1,829	0.11%
2023/03/13	5	69.00	5	69.50	69.90	0	1,818	0.00%
2023/03/10	6	70.05	5	70.20	70.20	1	1,805	0.06%
2023/03/09	0	0.00	19	71.33	71.20	-19	1,793	-1.06%
2023/03/08	0	0.00	5	69.80	71.00	-5	1,771	-0.28%
2023/03/07	5	70.00	5	70.40	70.40	0	1,759	0.00%
2023/03/06	49	70.90	30	71.23	70.60	19	1,752	1.08%
2023/03/03	2	68.65	5	68.90	69.30	-3	1,686	-0.18%
2023/03/02	2	67.80	5	68.30	67.90	-3	1,644	-0.18%
2023/03/01	7	65.93	5	66.20	66.50	2	1,621	0.12%
2023/02/23	10	68.05	0	0.00	67.40	10	1,635	0.61%
2023/02/22	5	67.40	20	67.10	67.10	-15	1,680	-0.89%
2023/02/21	10	69.10	0	0.00	68.20	10	1,780	0.56%
2023/02/20	10	69.40	6	69.67	69.70	4	1,895	0.21%
2023/02/17	11	68.92	6	69.17	69.20	5	1,918	0.26%
2023/02/16	5	68.00	10	68.40	69.60	-5	1,926	-0.26%
2023/02/15	6	67.73	1	67.60	67.80	5	1,904	0.26%
2023/02/14	10	67.50	12	67.60	68.20	-2	1,842	-0.11%
2023/02/13	5	64.76	5	64.70	64.60	0	1,772	0.00%
2023/02/10	1	66.00	1	65.60	65.60	0	1,770	0.00%
2023/02/09	0	0.00	2	66.50	66.00	-2	1,766	-0.11%
2023/02/07	1	66.10	0	0.00	66.10	1	1,750	0.06%
2023/02/06	20	66.00	25	65.46	65.10	-5	1,742	-0.29%
2023/02/03	0	0.00	5	66.80	65.90	-5	1,714	-0.29%
2023/02/02	5	65.40	35	66.16	66.70	-30	1,712	-1.75%
2023/02/01	40	65.76	10	66.25	65.00	30	1,717	1.75%
2023/01/31	15	65.37	5	65.50	65.50	10	1,693	0.59%
2023/01/30	0	0.00	6	65.10	65.40	-6	1,680	-0.36%
2023/01/17	0	0.00	0	62.20	62.20	0	1,610	0.00%
2023/01/16	10	60.90	10	61.35	62.60	0	1,617	0.00%
2023/01/13	0	0.00	20	61.90	61.90	-20	1,616	-1.24%
2023/01/12	20	63.38	0	0.00	61.60	20	1,641	1.22%
2023/01/11	5	62.90	10	63.25	63.40	-5	1,659	-0.30%
2023/01/10	10	62.10	10	62.55	62.70	0	1,693	0.00%
2023/01/09	5	61.80	0	0.00	62.20	5	1,700	0.29%
2023/01/06	0	0.00	5	61.50	61.60	-5	1,698	-0.29%
2023/01/05	6	60.55	2	60.45	60.30	4	1,698	0.24%
2023/01/04	0	0.00	5	58.40	58.70	-5	1,698	-0.29%
2023/01/03	2	56.60	7	57.74	57.80	-5	1,719	-0.29%
2022/12/30	0	0.00	7	57.00	57.00	-7	1,766	-0.40%
2022/12/29	5	55.80	5	56.30	57.00	0	1,770	0.00%
2022/12/28	5	56.70	5	56.30	56.20	0	1,781	0.00%
2022/12/27	5	57.30	0	0.00	57.20	5	1,781	0.28%
2022/12/23	10	56.90	10	57.35	57.60	0	1,800	0.00%
2022/12/22	5	57.80	5	58.70	57.70	0	1,800	0.00%
2022/12/21	4	58.00	3	58.69	57.80	1	1,802	0.05%
2022/12/19	5	59.20	5	59.00	59.20	0	1,817	0.00%
2022/12/16	5	59.00	5	59.60	59.80	0	1,814	0.00%
2022/12/15	5	60.20	5	60.60	60.60	0	1,814	0.00%
2022/12/14	5	60.50	5	60.80	60.30	0	1,816	0.00%
2022/12/13	6	60.03	0	0.00	60.10	6	1,808	0.33%
2022/12/12	0	0.00	20	60.25	60.40	-20	1,812	-1.10%
2022/12/08	6	58.97	1	58.90	59.00	5	1,855	0.27%
2022/12/07	5	60.00	10	60.55	59.00	-5	1,858	-0.27%
2022/12/06	5	62.20	0	0.00	61.00	5	1,833	0.27%
2022/12/05	10	63.25	12	63.87	63.70	-2	1,806	-0.11%
2022/12/02	2	63.05	2	62.90	62.90	0	1,793	0.00%
2022/11/30	5	61.00	5	61.70	61.70	0	1,787	0.00%
2022/11/29	5	61.00	7	61.36	61.40	-2	1,787	-0.11%
2022/11/24	0	0.00	6	63.57	63.80	-6	1,757	-0.34%
2022/11/23	5	62.90	0	0.00	62.50	5	1,744	0.29%
2022/11/22	1	62.60	2	62.55	62.40	-1	1,746	-0.06%
2022/11/21	7	63.84	5	64.90	63.20	2	1,742	0.11%
2022/11/18	17	63.29	28	64.06	64.30	-11	1,716	-0.64%
2022/11/17	47	64.67	31	64.58	64.40	16	1,650	0.97%
2022/11/16	37	63.45	43	62.75	63.30	-6	1,535	-0.39%
2022/11/15	22	60.96	0	0.00	60.40	22	1,402	1.57%
2022/11/14	11	58.58	16	59.01	59.70	-5	1,376	-0.36%
2022/11/11	0	0.00	24	57.85	58.10	-24	1,348	-1.78%
2022/11/10	8	56.16	3	56.10	56.10	5	1,321	0.38%
2022/11/09	10	56.75	0	0.00	56.40	10	1,334	0.75%
2022/11/08	11	57.17	0.1	57.10	55.90	11	1,341	0.82%
2022/11/07	1	55.70	21	56.49	56.60	-20	1,359	-1.47%
2022/11/04	6	54.78	6	55.22	55.30	0	1,362	0.00%
2022/11/03	1	54.70	6	55.20	55.20	-5	1,363	-0.37%
2022/11/02	10	54.70	5	55.20	54.80	5	1,365	0.37%
2022/10/31	0	0.00	10	54.10	53.90	-10	1,375	-0.73%
2022/10/28	20.1	54.89	0	0.00	52.80	20.1	1,370	1.46%
2022/10/27	0	0.00	10	56.50	56.50	-10	1,321	-0.76%
2022/10/26	15	56.13	1	56.20	55.50	14	1,326	1.06%
2022/10/25	11	57.94	0	0.00	56.70	11	1,322	0.83%
2022/10/24	0	0.00	21	58.71	58.00	-21	1,323	-1.59%
2022/10/21	26	58.15	27	57.48	57.50	-1	1,320	-0.08%
2022/10/20	17	59.38	0	0.00	58.10	17	1,309	1.30%
2022/10/19	10	58.95	5	59.40	58.70	5	1,290	0.39%
2022/10/18	4	59.65	9	59.86	59.60	-5	1,267	-0.39%
2022/10/17	5	55.10	5	56.30	58.10	0	1,237	0.00%
2022/10/14	2	56.90	0	0.00	56.50	2	1,257	0.16%
2022/10/13	16	55.76	19	56.04	54.50	-3	1,303	-0.23%
2022/10/12	6	54.63	6	55.30	56.80	0	1,290	0.00%
2022/10/11	12	54.95	10	55.60	55.50	2	1,268	0.16%
2022/10/07	0	0.00	35	55.20	56.50	-35	1,265	-2.76%
2022/10/06	6	53.47	11	53.68	53.50	-5	1,231	-0.41%
2022/10/05	25	54.13	9	55.19	53.30	16	1,241	1.29%
2022/10/04	0	0.00	11	52.98	53.40	-11	1,238	-0.89%
2022/10/03	6	51.18	5	52.00	51.90	1	1,239	0.08%
2022/09/30	10	50.00	10	50.65	51.90	0	1,261	0.00%
2022/09/29	0	0.00	15	51.80	51.50	-15	1,264	-1.19%
2022/09/27	0	0.00	3	52.80	53.80	-3	1,271	-0.24%
2022/09/26	5	56.50	5	54.60	54.00	0	1,272	0.00%
2022/09/23	0	0.00	1	57.60	57.30	-1	1,289	-0.08%
2022/09/22	11	57.89	10	57.70	57.80	1	1,306	0.08%
2022/09/21	15	59.77	1	59.10	58.80	14	1,301	1.08%
2022/09/20	10	60.70	0	0.00	60.20	10	1,303	0.77%
2022/09/16	0.1	61.90	0	0.00	61.50	0.1	1,332	0.01%
2022/09/15	31.4	62.22	20	62.32	61.60	11.4	1,346	0.85%
2022/09/14	20	59.80	22	60.29	60.80	-2	1,361	-0.15%
2022/09/13	0.1	60.40	20	60.50	60.50	-19.9	1,380	-1.44%
2022/09/12	10	59.80	0	0.00	60.00	10	1,423	0.70%
2022/09/08	5	58.10	5	58.80	59.10	0	1,449	0.00%
2022/09/07	5	56.70	5	57.10	57.30	0	1,466	0.00%
2022/09/06	6	58.97	5	57.80	58.00	1	1,536	0.07%
2022/09/05	22	59.73	15	59.70	59.60	7	1,530	0.46%
2022/09/02	1	60.10	13	60.45	60.20	-12	1,533	-0.78%
2022/09/01	10	60.50	10	60.00	60.00	0	1,535	0.00%
2022/08/31	7	60.54	10	60.60	61.10	-3	1,543	-0.19%
2022/08/29	13	59.95	0	0.00	59.50	13	1,567	0.83%
2022/08/26	11	61.45	25	61.78	60.90	-14	1,567	-0.89%
2022/08/25	4	60.90	0	0.00	61.10	4	1,568	0.26%
2022/08/24	6.1	60.89	6	60.22	60.30	0.1	1,585	0.01%
2022/08/23	10	60.55	0	0.00	60.30	10	1,651	0.61%
2022/08/22	2	61.00	2	61.60	60.80	0	1,673	0.00%
2022/08/19	2	61.10	10	60.50	61.40	-8	1,667	-0.48%
2022/08/18	5	59.00	11	59.69	60.00	-6	1,661	-0.36%
2022/08/17	6	59.58	0	0.00	59.30	6	1,656	0.36%
2022/08/16	3	59.90	0	0.00	60.10	3	1,654	0.18%
2022/08/15	10	59.90	0	0.00	60.00	10	1,648	0.61%
2022/08/12	6	58.03	5	58.20	59.20	1	1,639	0.06%
2022/08/11	0	0.00	10	58.10	58.50	-10	1,629	-0.61%
2022/08/10	5	57.10	5	57.10	57.20	0	1,634	0.00%
2022/08/08	10.4	57.51	1	58.00	58.00	9.4	1,654	0.57%
2022/08/05	0	0.00	5	58.40	58.40	-5	1,660	-0.30%
2022/08/03	5	57.00	6	56.98	56.70	-1	1,654	-0.06%
2022/08/02	1	56.90	0	0.00	56.90	1	1,664	0.06%
2022/07/29	0	0.00	1	58.80	58.40	-1	1,674	-0.06%
2022/07/28	1	58.50	9	57.89	57.70	-8	1,678	-0.48%
2022/07/26	5	57.80	5	58.00	58.00	0	1,680	0.00%
2022/07/22	0	0.00	5	59.60	59.70	-5	1,681	-0.30%
2022/07/21	3	58.37	16	58.93	59.10	-13	1,696	-0.77%
2022/07/20	0	0.00	1.4	63.30	62.80	-1.4	1,656	-0.08%
2022/07/19	1	62.30	0	0.00	62.20	1	1,621	0.06%
2022/07/18	5	62.30	0	0.00	62.00	5	1,627	0.31%
2022/07/11	18	59.33	0	0.00	59.60	18	1,691	1.06%
2022/07/04	2	57.00	1	57.30	56.70	1	1,876	0.05%
2022/07/01	5	60.00	0.1	58.20	56.80	4.9	1,900	0.26%
2022/06/30	14	60.68	0	0.00	60.10	14	1,886	0.74%
2022/06/29	12	62.03	0	0.00	62.00	12	1,894	0.63%
2022/06/28	5	62.00	5	62.80	62.90	0	1,893	0.00%
2022/06/27	1	63.50	9	63.11	63.30	-8	1,906	-0.42%
2022/06/24	16	60.50	5	61.30	60.60	11	1,908	0.58%
2022/06/23	6	60.50	1	61.20	60.00	5	1,937	0.26%
2022/06/22	16.1	61.85	0	0.00	60.50	16.1	1,992	0.81%
2022/06/21	10	63.90	20	64.77	64.00	-10	2,001	-0.50%
2022/06/20	30	66.68	34.1	65.00	63.60	-4.1	2,022	-0.20%
2022/06/17	1.2	68.75	32	68.31	68.40	-30.8	1,993	-1.54%
2022/06/16	30	71.70	1	69.70	69.70	29	1,997	1.45%
2022/06/15	10	70.50	45	72.68	71.60	-35	2,020	-1.73%
2022/06/14	15	69.93	15	70.73	70.80	0	2,031	0.00%
2022/06/13	1	70.60	10	70.87	70.80	-9	2,158	-0.42%
2022/06/10	10	71.80	0	0.00	72.10	10	2,236	0.45%
2022/06/09	0	0.00	2	74.00	72.60	-2	2,283	-0.09%
2022/06/08	16	73.10	0	0.00	72.60	16	2,304	0.69%
2022/06/07	2	73.80	0	0.00	73.50	2	2,342	0.09%
2022/06/06	11	74.15	1	73.80	74.30	10	2,400	0.42%
2022/06/02	5	75.30	0	0.00	75.00	5	2,519	0.20%
2022/06/01	6	75.82	0	0.00	75.90	6	2,666	0.22%
2022/05/31	15	75.81	7	75.04	75.90	8	2,807	0.28%
2022/05/30	0	0.00	10	73.20	73.70	-10	3,111	-0.32%
2022/05/27	1	71.90	0	0.00	71.90	1	3,234	0.03%
2022/05/26	5	71.80	5	72.80	71.60	0	3,333	0.00%
2022/05/25	5	70.80	5	71.70	71.50	0	3,520	0.00%
2022/05/24	1	71.80	10	71.80	71.50	-9	3,930	-0.23%
2022/05/23	0	0.00	12	72.00	72.00	-12	4,222	-0.28%
2022/05/20	0	0.00	1	73.50	72.30	-1	4,774	-0.02%
2022/05/19	15	71.90	6	72.43	73.00	9	5,480	0.16%
2022/05/18	0	0.00	5	73.00	73.20	-5	6,231	-0.08%
2022/05/17	0	0.00	15	71.90	72.10	-15	6,665	-0.23%
2022/05/16	10	70.50	10	71.55	70.60	0	6,804	0.00%
2022/05/13	0	0.00	10	70.40	70.40	-10	6,822	-0.15%
2022/05/11	5	70.40	0	0.00	70.70	5	6,929	0.07%
2022/05/10	0	0.00	10	70.95	71.10	-10	7,112	-0.14%
2022/05/09	5	71.20	0	0.00	69.90	5	7,122	0.07%
2022/05/06	5	71.50	5	72.30	72.50	0	7,127	0.00%
2022/05/05	0	0.00	5	73.00	73.00	-5	7,140	-0.07%
2022/05/04	1	71.90	1	71.90	71.90	0	7,148	0.00%
2022/05/03	1	70.70	1	71.30	71.90	0	7,163	0.00%
2022/04/29	12.1	70.84	10	71.85	70.60	2.1	7,191	0.03%
2022/04/28	2	69.90	2	70.30	69.90	0	7,213	0.00%
2022/04/27	7	69.13	5	70.00	70.00	2	7,222	0.03%
2022/04/26	1	72.30	1	71.70	71.90	0	7,202	0.00%
2022/04/25	2	72.00	12	71.78	71.70	-10	7,203	-0.14%
2022/04/22	0	0.00	2	74.60	74.40	-2	7,188	-0.03%
2022/04/21	11	74.77	7	75.14	75.30	4	7,216	0.06%
2022/04/20	7	73.34	13	73.86	73.60	-6	7,218	-0.08%
2022/04/19	6	72.07	5	72.90	72.00	1	7,198	0.01%
2022/04/18	2	72.40	0	0.00	71.80	2	7,199	0.03%
2022/04/15	1	74.30	1	73.30	73.20	0	7,208	0.00%
2022/04/14	11	75.59	34	77.11	74.50	-23	7,228	-0.32%
2022/04/12	6	77.13	6	78.03	76.80	0	7,205	0.00%
2022/04/11	8	82.30	1	79.90	79.20	7	7,203	0.10%
2022/04/07	5	86.30	0	0.00	84.50	5	7,427	0.07%
2022/04/06	2	86.65	10	85.85	87.10	-8	7,467	-0.11%
2022/04/01	0	0.00	3	83.90	85.40	-3	7,476	-0.04%
2022/03/30	1	84.10	0	0.00	84.60	1	7,549	0.01%
2022/03/29	9	84.40	0	0.00	83.70	9	7,600	0.12%
2022/03/25	7	85.34	2	84.95	84.60	5	7,780	0.06%
2022/03/24	9	86.44	2	86.65	86.20	7	7,731	0.09%
2022/03/23	7	87.93	16	88.89	88.10	-9	7,743	-0.12%
2022/03/22	6	87.63	0	0.00	88.00	6	7,775	0.08%
2022/03/21	5	87.60	1	87.70	87.80	4	7,790	0.05%
2022/03/18	5.2	86.91	0	0.00	87.70	5.2	7,832	0.07%
2022/03/17	3	87.37	9	87.19	88.00	-6	7,914	-0.08%
2022/03/16	1	86.70	0	0.00	84.10	1	7,882	0.01%
2022/03/15	9.2	87.38	0	0.00	85.10	9.2	7,841	0.12%
2022/03/10	1	90.60	0	0.00	90.90	1	8,219	0.01%
2022/03/07	1	91.90	3	89.53	90.50	-2	8,633	-0.02%
2022/03/04	6	96.78	3	96.77	94.80	3	8,523	0.04%
2022/03/03	7	98.84	61	98.39	97.60	-54	8,465	-0.64%
2022/03/02	4	95.48	53	94.08	97.40	-49	8,222	-0.60%
2022/03/01	3	94.73	6	95.62	95.90	-3	8,276	-0.04%
2022/02/25	11	94.59	36	94.24	92.90	-25	8,347	-0.30%
2022/02/24	7	95.81	58	94.89	92.30	-51	9,000	-0.57%
2022/02/23	7	97.50	10	97.78	99.50	-3	9,172	-0.03%
2022/02/22	74	97.13	72	97.40	96.40	2	9,004	0.02%
2022/02/21	45	99.92	14	99.08	96.50	31	8,632	0.36%
2022/02/18	54	93.54	37	95.32	99.00	17	8,050	0.21%
2022/02/17	81	91.87	24	92.11	91.30	57	7,466	0.76%
2022/02/16	0	0.00	2	90.95	91.10	-2	7,066	-0.03%
2022/02/15	0	0.00	3	89.37	88.60	-3	6,951	-0.04%
2022/02/14	12	88.42	0	0.00	89.60	12	6,975	0.17%
2022/02/11	11	90.45	0	0.00	90.40	11	7,188	0.15%
2022/02/10	0	0.00	4	91.00	91.10	-4	7,243	-0.06%
2022/01/26	0	0.00	8	83.30	83.60	-8	7,368	-0.11%
2022/01/25	0	0.00	2	83.10	83.10	-2	7,448	-0.03%
2022/01/24	0	0.00	4	81.30	82.30	-4	7,472	-0.05%
2022/01/21	0	0.00	2	83.35	82.50	-2	7,481	-0.03%
2022/01/18	0	0.00	2	86.10	86.30	-2	7,611	-0.03%
2022/01/14	1	85.50	0	0.00	85.20	1	7,699	0.01%
2022/01/13	1	88.80	0	0.00	87.50	1	7,735	0.01%
2022/01/12	0	0.00	6	86.80	86.70	-6	7,753	-0.08%
2022/01/11	2	87.00	0.2	86.95	87.20	1.8	7,782	0.02%
2022/01/06	0	0.00	1	88.40	88.60	-1	7,784	-0.01%
2022/01/05	6	88.80	0	0.00	88.80	6	7,829	0.08%
2022/01/04	0	0.00	4	90.83	90.00	-4	7,859	-0.05%
2022/01/03	1	91.10	5	90.94	90.70	-4	7,850	-0.05%
2021/12/30	5.2	93.79	2	93.65	92.30	3.2	7,850	0.04%
2021/12/27	2	91.20	0	0.00	91.40	2	7,735	0.03%
2021/12/24	2	90.65	2	91.80	90.50	0	7,746	0.00%
2021/12/23	3	91.27	6	90.88	91.20	-3	7,729	-0.04%
2021/12/22	1	92.50	1	91.20	90.80	0	7,722	0.00%
2021/12/21	10	91.00	0	0.00	89.90	10	7,577	0.13%
2021/12/20	1	90.00	0	0.00	89.10	1	7,536	0.01%
2021/12/16	2	92.60	5	90.50	90.60	-3	7,493	-0.04%
2021/12/15	3	91.00	3	91.50	91.50	0	7,462	0.00%
2021/12/14	1	91.20	1	90.30	89.90	0	7,493	0.00%
2021/12/13	2	92.80	1	91.00	92.50	1	7,481	0.01%
2021/12/10	1	90.00	0	0.00	89.70	1	7,416	0.01%
2021/12/09	2	90.20	0	0.00	90.20	2	7,403	0.03%
2021/12/08	35	93.97	4	93.98	92.80	31	7,361	0.42%
2021/12/07	0	0.00	6	94.02	92.80	-6	7,303	-0.08%
2021/12/06	59	93.57	6	94.32	92.20	53	7,190	0.74%
2021/12/03	3	90.90	6	92.07	93.00	-3	7,046	-0.04%
2021/12/02	16	90.83	15	91.43	89.40	1	6,963	0.01%
2021/12/01	3	86.53	1	85.80	86.70	2	6,686	0.03%
2021/11/30	0	0.00	2	86.50	86.10	-2	6,719	-0.03%
2021/11/26	6	87.00	0	0.00	86.10	6	6,968	0.09%
2021/11/25	2	90.40	0	0.00	88.90	2	6,921	0.03%
2021/11/24	7	92.03	5	92.30	92.90	2	6,804	0.03%
2021/11/23	20	94.78	5	94.74	91.80	15	6,712	0.22%
2021/11/22	13	90.76	84	92.69	94.00	-71	5,995	-1.18%
2021/11/19	11	87.25	2	87.15	85.50	9	5,554	0.16%
2021/11/18	5	87.76	16	87.94	88.50	-11	5,632	-0.20%
2021/11/17	8	86.09	10	84.28	86.80	-2	5,574	-0.04%
2021/11/16	19	84.88	40	84.33	84.10	-21	5,597	-0.38%
2021/11/15	22	81.72	0	0.00	82.00	22	5,590	0.39%
2021/11/12	5	80.70	0	0.00	80.70	5	5,813	0.09%
2021/11/11	2	80.65	0	0.00	80.70	2	6,027	0.03%
2021/11/10	33	79.66	4	81.08	81.30	29	6,310	0.46%
2021/11/09	58	86.14	89	86.74	86.10	-31	6,547	-0.47%
2021/11/08	1	85.00	78	85.46	85.20	-77	6,623	-1.16%
2021/11/05	3	84.80	1	83.70	83.80	2	6,975	0.03%
2021/11/04	52	85.86	1	86.40	85.40	51	7,119	0.72%
2021/11/03	84	83.74	9	84.66	86.80	75	7,183	1.04%
2021/11/02	3	83.77	2	83.40	81.90	1	7,209	0.01%
2021/11/01	0	0.00	2	83.90	83.80	-2	7,864	-0.03%
2021/10/29	1	83.30	4	83.23	83.00	-3	8,009	-0.04%
2021/10/28	2	82.90	1	83.20	83.80	1	8,052	0.01%
2021/10/27	3	82.50	6	82.30	82.70	-3	8,166	-0.04%
2021/10/26	2	82.05	3	83.20	80.80	-1	8,183	-0.01%
2021/10/25	9	81.53	1	81.70	82.10	8	8,216	0.10%
2021/10/22	3	81.13	4	80.93	81.60	-1	8,440	-0.01%
2021/10/21	1	79.50	3	80.80	79.60	-2	8,607	-0.02%
2021/10/20	5	78.90	3	79.37	79.70	2	8,725	0.02%
2021/10/19	2	79.15	1	79.30	78.90	1	9,011	0.01%
2021/10/18	0	0.00	2	77.40	77.50	-2	9,426	-0.02%
2021/10/15	1	77.40	0	0.00	77.30	1	9,732	0.01%
2021/10/14	6	75.33	0	0.00	76.30	6	9,923	0.06%
2021/10/13	4	76.58	4	75.78	74.80	0	10,017	0.00%
2021/10/12	3	79.63	5	79.46	78.20	-2	10,175	-0.02%
2021/10/08	1	79.60	5	79.52	79.20	-4	10,281	-0.04%
2021/10/07	2	80.00	2	79.35	80.00	0	10,583	0.00%
2021/10/06	4	77.43	3	78.30	77.10	1	10,983	0.01%
2021/10/05	4	75.48	0	0.00	78.20	4	11,295	0.04%
2021/10/04	5	75.54	4	74.98	74.20	1	11,500	0.01%
2021/10/01	1	80.10	2	79.90	77.70	-1	11,719	-0.01%
2021/09/30	9	81.00	1	81.40	81.40	8	12,476	0.06%
2021/09/29	3	80.63	5	80.46	80.10	-2	13,629	-0.01%
2021/09/28	6	83.27	6	82.77	82.80	0	13,816	0.00%
2021/09/27	2	83.65	1	83.80	83.90	1	14,240	0.01%
2021/09/24	6	83.43	5	83.32	83.10	1	14,706	0.01%
2021/09/23	6	83.35	8	83.04	83.20	-2	15,148	-0.01%
2021/09/22	12	82.18	7	82.53	82.20	5	16,067	0.03%
2021/09/17	14	83.49	7	83.47	84.60	7	17,122	0.04%
2021/09/16	7	82.66	4	82.73	82.00	3	17,581	0.02%
2021/09/15	11	84.31	13	83.85	83.60	-2	17,732	-0.01%
2021/09/14	6	85.95	7	85.37	85.10	-1	18,149	-0.01%
2021/09/13	4	86.25	6	86.28	85.70	-2	18,268	-0.01%
2021/09/10	16	85.71	19	86.31	87.30	-3	18,417	-0.02%
2021/09/09	0	0.00	60	84.47	85.40	-60	18,454	-0.33%
2021/09/08	6	85.17	85	84.98	84.00	-79	18,513	-0.43%
2021/09/07	21	83.76	9	84.64	83.90	12	18,598	0.06%
2021/09/06	4	86.93	15	87.29	85.90	-11	18,756	-0.06%
2021/09/03	1	89.60	1	89.40	88.90	0	18,862	0.00%
2021/09/02	4	90.70	5	90.42	89.30	-1	18,925	-0.01%
2021/09/01	39	89.84	30	90.48	91.70	9	18,883	0.05%
2021/08/31	0	0.00	3	88.50	87.80	-3	18,824	-0.02%
2021/08/30	50	88.23	0	0.00	87.60	50	18,995	0.26%
2021/08/27	0	0.00	1	88.40	88.30	-1	19,293	-0.01%
2021/08/26	58	89.88	4	88.78	88.30	54	19,414	0.28%
2021/08/25	4	88.80	14	89.22	89.20	-10	19,628	-0.05%
2021/08/24	20	88.69	7	88.04	88.00	13	20,161	0.06%
2021/08/23	4	90.55	3	90.37	91.30	1	20,234	0.00%
2021/08/20	6	88.95	3	89.37	88.40	3	20,512	0.01%
2021/08/19	7	90.57	5	90.86	89.10	2	20,767	0.01%
2021/08/18	21	89.84	29	90.54	93.90	-8	21,357	-0.04%
2021/08/17	4	87.23	149	88.36	87.50	-145	21,851	-0.66%	大賣/鉅額交易
2021/08/16	74	89.73	54	90.51	90.00	20	22,124	0.09%
2021/08/13	58	90.98	50	90.55	88.70	8	22,087	0.04%
2021/08/12	81	98.52	79	98.46	97.40	2	21,933	0.01%
2021/08/11	31	100.56	68	101.19	99.40	-37	22,359	-0.17%
2021/08/10	31	107.90	8	109.31	106.00	23	22,218	0.10%
2021/08/09	5	113.10	108	110.94	110.50	-103	22,524	-0.46%	大賣/鉅額交易
2021/08/06	1	118.00	6	117.92	117.50	-5	22,912	-0.02%
2021/08/05	109	123.93	44	124.69	119.00	65	23,304	0.28%	大買/
2021/08/04	0	0.00	7.2	118.14	119.00	-7.2	23,153	-0.03%
2021/08/03	13	114.42	3	114.33	115.00	10	23,457	0.04%
2021/08/02	7	114.86	2	114.00	115.50	5	24,052	0.02%
2021/07/28	1.2	109.04	1	113.50	108.00	0.2	25,710	0.00%
2021/07/27	17	118.32	3	118.50	115.00	14	26,625	0.05%
2021/07/26	17	119.47	12	118.96	121.00	5	27,900	0.02%
2021/07/23	24	118.10	37	118.50	117.00	-13	28,578	-0.05%
2021/07/22	50	118.87	34	120.29	120.00	16	28,908	0.06%
2021/07/21	4	115.38	35.5	113.68	111.50	-31.5	29,083	-0.11%
2021/07/20	12	118.83	11	116.68	115.50	1	29,793	0.00%
2021/07/19	2	118.00	1	118.50	118.00	1	30,267	0.00%
2021/07/16	6	120.17	4	122.13	120.00	2	31,287	0.01%
2021/07/15	8	118.38	152	117.29	119.50	-144	32,162	-0.45%	大賣/鉅額交易
2021/07/14	36	120.33	61	119.11	118.50	-25	32,502	-0.08%
2021/07/13	56	119.01	59	124.41	118.00	-3	32,438	-0.01%
2021/07/12	46	124.17	9	124.06	122.00	37	32,200	0.11%
2021/07/09	1	122.50	3	122.17	123.00	-2	31,895	-0.01%
2021/07/08	9	124.78	25	125.78	126.00	-16	31,793	-0.05%
2021/07/07	177	126.22	123	126.35	125.50	54	31,619	0.17%	大買/大賣/
2021/07/06	157	126.25	118.5	124.33	124.50	38.5	30,890	0.12%	大買/大賣/
2021/07/05	40	123.00	13	123.00	123.00	27	29,864	0.09%
2021/07/02	65	109.58	37	107.80	112.00	28	29,796	0.09%
2021/07/01	95	108.54	130	107.09	106.50	-35	29,695	-0.12%	大賣/
2021/06/30	212	108.66	9	108.83	111.50	203	29,394	0.69%	大買/鉅額交易
2021/06/29	33.4	110.78	45	112.08	109.50	-11.6	29,078	-0.04%
2021/06/28	34	107.96	61	108.39	110.50	-27	28,318	-0.10%
2021/06/25	27	101.78	21.2	102.56	101.00	5.8	27,372	0.02%
2021/06/24	28	98.83	25	98.49	98.60	3	27,047	0.01%
2021/06/23	6	100.45	24.2	98.68	100.50	-18.2	26,874	-0.07%
2021/06/22	6	95.42	3	96.37	94.00	3	26,459	0.01%
2021/06/21	9.1	97.31	10	96.85	96.30	-0.9	26,334	0.00%
2021/06/18	7	100.21	7	100.70	100.00	0	26,205	0.00%
2021/06/17	2	99.05	1	99.70	101.50	1	26,145	0.00%
2021/06/16	13	100.42	5	99.84	99.00	8	26,121	0.03%
2021/06/15	7	101.29	13	100.67	102.00	-6	26,036	-0.02%
2021/06/11	8.1	98.56	5	98.12	97.70	3.1	25,849	0.01%
2021/06/10	2	99.70	8	99.78	99.50	-6	25,768	-0.02%
2021/06/09	9	99.29	5	100.60	100.00	4	25,680	0.02%
2021/06/08	7	99.30	4	99.95	99.60	3	25,628	0.01%
2021/06/07	7	100.43	2	100.15	99.60	5	25,567	0.02%
2021/06/04	23	102.85	35	103.74	102.00	-12	25,445	-0.05%
2021/06/03	1	102.00	51	101.50	101.50	-50	25,198	-0.20%
2021/06/02	23.1	101.24	22	100.68	100.50	1.1	25,134	0.00%
2021/06/01	18	105.92	10.1	106.81	105.00	7.9	24,904	0.03%
2021/05/31	12	100.78	7	101.36	102.50	5	24,371	0.02%
2021/05/28	10	101.20	4	102.75	101.00	6	24,291	0.02%
2021/05/27	10	100.05	10	99.54	98.80	0	24,169	0.00%
2021/05/26	23	101.11	22	100.34	98.20	1	23,954	0.00%
2021/05/25	55	100.45	21.2	99.45	102.00	33.8	23,566	0.14%
2021/05/24	17	92.25	22	92.01	93.00	-5	23,702	-0.02%
2021/05/21	7	87.11	2	87.60	87.50	5	23,717	0.02%
2021/05/20	6	86.28	56	86.47	85.50	-50	23,725	-0.21%
2021/05/19	68	88.34	8	88.68	89.60	60	23,864	0.25%
2021/05/18	1	84.60	7	83.76	85.30	-6	23,558	-0.03%
2021/05/17	3	80.00	3	80.30	77.60	0	23,441	0.00%
2021/05/14	11	86.98	26	88.30	86.00	-15	22,999	-0.07%
2021/05/13	32	86.24	21	86.24	84.10	11	22,681	0.05%
2021/05/12	31	89.03	29	88.14	86.50	2	22,141	0.01%
2021/05/11	18.4	98.73	7	97.53	95.90	11.4	21,576	0.05%
2021/05/10	45	110.77	28	112.52	106.50	17	21,130	0.08%
2021/05/07	25	107.12	33	108.61	111.50	-8	20,493	-0.04%
2021/05/06	27	104.15	13	105.58	103.00	14	19,876	0.07%
2021/05/05	29	109.67	24	110.79	102.50	5	19,284	0.03%
2021/05/04	50	119.49	29	117.64	113.00	21	18,703	0.11%
2021/05/03	30	124.85	26	125.90	121.00	4	17,606	0.02%
2021/04/29	21	115.26	46	116.05	121.00	-25	16,150	-0.15%
2021/04/28	29	113.91	20	115.78	110.00	9	15,344	0.06%
2021/04/27	20	109.93	18	111.75	109.50	2	14,764	0.01%
2021/04/26	13	109.46	39	110.53	113.50	-26	14,185	-0.18%
2021/04/23	2	99.50	69	102.73	103.50	-67	13,245	-0.51%
2021/04/22	53	100.54	63	99.93	94.50	-10	12,648	-0.08%
2021/04/21	22	93.50	102	96.00	99.10	-80	11,610	-0.69%	大賣/
2021/04/20	11	89.05	149	90.12	90.10	-138	10,594	-1.30%	大賣/鉅額交易
2021/04/19	11	88.34	1	88.30	88.30	10	10,250	0.10%
2021/04/16	0	0.00	14	84.37	86.70	-14	10,423	-0.13%
2021/04/15	0	0.00	9	83.10	83.50	-9	10,278	-0.09%
2021/04/14	29	82.48	2	81.60	81.80	27	10,284	0.26%
2021/04/13	5	87.30	2	87.20	84.30	3	10,193	0.03%
2021/04/12	1	85.20	8	86.16	85.30	-7	10,101	-0.07%
2021/04/09	2	86.50	58	86.13	85.90	-56	10,100	-0.55%
2021/04/08	3	85.50	191	85.88	85.30	-188	10,032	-1.87%	大賣/鉅額交易
2021/04/07	14	88.89	3	87.83	87.00	11	9,930	0.11%
2021/04/06	9	87.57	14.1	87.34	87.10	-5.1	9,735	-0.05%
2021/04/01	2	86.45	3	86.67	85.90	-1	9,868	-0.01%
2021/03/31	5	86.02	5	85.82	85.80	0	9,824	0.00%
2021/03/30	1	84.20	7	84.79	85.00	-6	9,816	-0.06%
2021/03/29	23	83.76	18	84.70	84.80	5	9,775	0.05%
2021/03/26	0	0.00	10	81.30	81.60	-10	9,679	-0.10%
2021/03/25	0	0.00	2	81.00	80.40	-2	9,733	-0.02%
2021/03/24	0	0.00	1	80.40	80.40	-1	9,763	-0.01%
2021/03/23	10	82.10	0	0.00	80.30	10	9,824	0.10%
2021/03/22	0	0.00	2	81.00	81.00	-2	9,870	-0.02%
2021/03/19	52	81.53	1	81.20	81.20	51	10,119	0.50%
2021/03/18	7	82.71	4	83.00	82.70	3	10,185	0.03%
2021/03/17	40	83.64	0	0.00	82.30	40	10,369	0.39%
2021/03/16	28	83.60	7	82.41	83.10	21	10,539	0.20%
2021/03/15	23	81.45	4	81.35	81.30	19	10,764	0.18%
2021/03/12	0	0.00	3	81.90	82.00	-3	10,952	-0.03%
2021/03/11	0	0.00	3	81.97	82.50	-3	11,268	-0.03%
2021/03/10	2	82.00	1	82.00	80.70	1	11,828	0.01%
2021/03/09	1	80.70	6	81.22	81.50	-5	12,144	-0.04%
2021/03/08	1	82.40	2	80.60	79.80	-1	13,341	-0.01%
2021/03/05	154	79.68	33	79.84	79.00	121	13,843	0.87%	大買/鉅額交易
2021/03/04	17	80.86	1	81.50	80.30	16	13,814	0.12%
2021/03/03	23	82.07	13	82.35	82.00	10	13,763	0.07%
2021/03/02	127	84.19	21	86.43	83.50	106	13,673	0.78%	大買/鉅額交易
2021/02/26	4	85.53	5	86.44	86.30	-1	13,470	-0.01%
2021/02/25	25	87.54	11	87.91	86.10	14	13,406	0.10%
2021/02/24	34	89.44	331	90.65	87.80	-297	13,151	-2.26%	大賣/鉅額交易
2021/02/23	30	84.67	47	84.99	86.70	-17	12,341	-0.14%
2021/02/22	13	82.25	14	82.73	82.00	-1	11,843	-0.01%
2021/02/19	17	79.72	20	79.50	79.60	-3	11,600	-0.03%
2021/02/18	316	76.85	48	76.85	77.50	268	11,299	2.37%	大買/鉅額交易
2021/02/17	6	74.48	7	74.84	75.20	-1	11,009	-0.01%
2021/02/05	10	72.95	0	0.00	72.90	10	10,869	0.09%
2021/02/04	6	73.82	8	74.01	73.00	-2	10,839	-0.02%
2021/02/03	0	0.00	1	72.00	71.50	-1	10,674	-0.01%
2021/02/02	1	71.80	0	0.00	71.30	1	10,735	0.01%
2021/02/01	5	69.90	0	0.00	71.20	5	10,758	0.05%
2021/01/29	1	69.70	0	0.00	69.50	1	10,757	0.01%
2021/01/27	1	72.00	1	71.90	71.70	0	10,696	0.00%
2021/01/26	3	72.33	1	72.20	72.40	2	10,631	0.02%
2021/01/25	5	71.50	5	71.90	72.30	0	10,523	0.00%
2021/01/22	0	0.00	2	70.80	70.80	-2	10,449	-0.02%
2021/01/21	3	70.00	6	69.40	69.00	-3	10,419	-0.03%
2021/01/20	2	69.70	3	69.20	69.00	-1	10,366	-0.01%
2021/01/19	52	71.21	0	0.00	71.10	52	10,298	0.50%
2021/01/18	4	70.20	0	0.00	71.00	4	10,260	0.04%
2021/01/15	6	74.03	5	74.38	72.80	1	10,178	0.01%
2021/01/14	2	75.00	4	74.85	75.00	-2	10,086	-0.02%
2021/01/13	1	74.90	5	74.90	74.40	-4	9,993	-0.04%
2021/01/12	6	74.07	22	75.74	74.00	-16	9,929	-0.16%
2021/01/11	31	76.23	37	75.99	75.20	-6	9,768	-0.06%
2021/01/08	23	72.15	1	72.20	72.30	22	9,356	0.24%
2021/01/07	2	71.90	1	71.20	71.80	1	9,348	0.01%
2021/01/06	4	71.78	5	71.88	70.90	-1	9,419	-0.01%
2021/01/05	7	72.89	7	73.44	72.00	0	9,347	0.00%
2021/01/04	6	72.87	0	0.00	72.80	6	9,352	0.06%
2020/12/31	5	73.80	8	73.70	73.00	-3	9,327	-0.03%
2020/12/30	4	73.70	5	74.20	73.60	-1	9,341	-0.01%
2020/12/29	14	75.43	2	74.05	73.70	12	9,427	0.13%
2020/12/28	7	75.53	13	75.18	75.40	-6	9,278	-0.06%
2020/12/25	11	73.81	3	73.50	73.30	8	8,960	0.09%
2020/12/24	1	72.90	14	73.11	73.30	-13	8,889	-0.15%
2020/12/23	6	70.78	20	71.04	72.10	-14	8,725	-0.16%
2020/12/22	6	69.75	5	71.18	68.90	1	8,637	0.01%
2020/12/21	3	69.50	3	70.80	71.20	0	8,554	0.00%
2020/12/18	4	70.53	2	71.35	70.50	2	8,478	0.02%
2020/12/17	3	71.40	0	0.00	71.70	3	8,411	0.04%
2020/12/16	32	71.32	5	71.94	71.10	27	8,352	0.32%
2020/12/15	15	71.96	7	72.11	69.70	8	8,300	0.10%
2020/12/14	8	75.10	10	75.65	74.90	-2	8,106	-0.02%
2020/12/11	10	74.65	305	75.63	75.10	-295	8,011	-3.68%	大賣/鉅額交易
2020/12/10	305	76.19	1	75.10	74.70	304	7,749	3.92%	大買/鉅額交易
2020/12/09	13	76.21	15	75.93	76.30	-2	7,503	-0.03%
2020/12/08	26	74.13	3	74.53	75.00	23	7,138	0.32%
2020/12/07	3	74.60	49	75.04	74.50	-46	6,914	-0.67%
2020/12/04	34	75.67	46	75.94	74.30	-12	6,522	-0.18%
2020/12/03	9	71.71	2	72.20	72.20	7	5,881	0.12%
2020/12/02	72	72.12	75	70.36	72.70	-3	5,464	-0.05%
2020/12/01	10	64.39	23	65.70	67.10	-13	4,158	-0.31%
2020/11/30	0	0.00	12	61.57	61.00	-12	3,549	-0.34%
2020/11/26	30	60.80	21	61.11	61.30	9	3,410	0.26%
2020/11/25	3	60.30	2	60.50	59.40	1	3,310	0.03%
2020/11/24	35	61.70	50	61.45	60.50	-15	3,242	-0.46%
2020/11/23	0	0.00	11	60.48	61.00	-11	3,131	-0.35%
2020/11/20	40	60.45	40	60.21	59.70	0	3,028	0.00%
2020/11/18	1	60.00	0	0.00	59.20	1	2,950	0.03%
2020/11/17	33	59.54	38	59.72	59.50	-5	2,927	-0.17%
2020/11/16	5	58.70	7	58.49	58.40	-2	2,838	-0.07%
2020/11/13	0	0.00	5	58.20	58.20	-5	2,923	-0.17%
2020/11/11	7	58.04	13	57.85	57.70	-6	2,978	-0.20%
2020/11/10	1	59.00	2	59.25	58.60	-1	2,951	-0.03%
2020/11/09	23	58.36	9	58.69	58.60	14	2,893	0.48%
2020/11/06	5	56.60	2	56.40	58.00	3	2,928	0.10%
2020/11/04	4	55.93	0	0.00	56.00	4	2,936	0.14%
2020/11/02	10	54.70	0	0.00	54.70	10	2,975	0.34%
2020/10/30	2	55.00	0	0.00	55.00	2	3,009	0.07%
2020/10/28	3	56.20	0	0.00	56.00	3	3,170	0.09%
2020/10/27	2	57.30	0	0.00	56.90	2	3,231	0.06%
2020/10/23	4	57.80	2	57.80	58.00	2	3,258	0.06%
2020/10/22	0	0.00	4	57.35	57.60	-4	3,335	-0.12%
2020/10/21	11	58.73	0	0.00	57.60	11	3,376	0.33%
2020/10/19	5	57.30	3	58.00	58.40	2	3,521	0.06%
2020/10/15	12	58.43	0	0.00	57.80	12	3,566	0.34%
2020/10/14	3	59.50	1	60.10	59.30	2	3,564	0.06%
2020/10/12	11	58.53	13	58.81	59.10	-2	3,571	-0.06%
2020/10/08	2	58.00	2	58.40	58.40	0	3,692	0.00%
2020/10/07	1	58.80	4	58.43	58.40	-3	3,725	-0.08%
2020/10/06	2	57.30	3	57.60	58.00	-1	3,742	-0.03%
2020/10/05	0	0.00	1	55.60	54.70	-1	3,683	-0.03%
2020/09/29	1	54.40	0	0.00	54.60	1	3,940	0.03%
2020/09/28	5	53.20	5	53.60	53.70	0	4,113	0.00%
2020/09/25	1	52.30	1	53.20	52.90	0	4,194	0.00%
2020/09/23	1	55.20	0	0.00	55.20	1	4,440	0.02%
2020/09/22	0	0.00	3	56.00	56.10	-3	4,527	-0.07%
2020/09/21	0	0.00	5	57.20	56.80	-5	4,535	-0.11%
2020/09/18	0	0.00	2	57.00	56.80	-2	4,533	-0.04%
2020/09/16	3	56.30	1	55.40	55.00	2	4,420	0.05%
2020/09/15	1	54.90	1	55.10	54.90	0	4,397	0.00%
2020/09/14	1	54.00	0	0.00	54.40	1	4,406	0.02%
2020/09/10	5	54.00	5	53.00	53.00	0	4,458	0.00%
2020/09/09	0	0.00	3	53.80	53.70	-3	4,490	-0.07%
2020/09/08	0	0.00	2	54.50	53.60	-2	4,520	-0.04%
2020/09/07	7	55.01	4	54.10	54.10	3	4,602	0.07%
2020/08/26	12	53.08	1	52.90	52.90	11	5,638	0.20%
2020/08/25	0	0.00	6	53.05	53.20	-6	5,665	-0.11%
2020/08/21	4	51.30	0	0.00	51.00	4	5,746	0.07%
2020/08/20	0	0.00	6	51.30	50.70	-6	5,776	-0.10%
2020/08/19	40	54.15	31	54.14	53.70	9	5,740	0.16%
2020/08/18	7	56.21	5	55.70	55.90	2	5,714	0.04%
2020/08/17	9	57.13	3	56.80	56.60	6	6,043	0.10%
2020/08/14	9	54.93	2	55.15	55.10	7	6,014	0.12%
2020/08/13	5	56.70	5	55.70	55.70	0	6,023	0.00%
2020/08/12	15	56.07	19	55.77	56.50	-4	6,058	-0.07%
2020/08/10	1	57.30	15	57.90	57.30	-14	6,100	-0.23%
2020/08/07	0	0.00	31	58.33	58.20	-31	6,135	-0.51%
2020/08/06	27	59.19	0	0.00	58.90	27	6,229	0.43%
2020/08/05	0	0.00	5	58.80	59.30	-5	6,444	-0.08%
2020/08/04	28	58.93	17	58.76	58.30	11	6,571	0.17%
2020/08/03	20	60.64	18	60.96	60.30	2	6,585	0.03%
2020/07/31	10	59.25	32	59.65	60.80	-22	6,608	-0.33%
2020/07/30	25	58.94	5	58.80	59.40	20	6,614	0.30%
2020/07/29	11	56.81	18	57.11	58.20	-7	6,730	-0.10%
2020/07/28	26	58.77	8	58.29	56.70	18	6,793	0.26%
2020/07/27	9	59.78	10	59.52	59.40	-1	6,883	-0.01%
2020/07/24	0	0.00	24	61.31	60.50	-24	6,941	-0.35%
2020/07/23	12	60.53	18	61.08	61.80	-6	6,936	-0.09%
2020/07/22	1	59.50	0	0.00	60.30	1	6,982	0.01%
2020/07/21	20	59.28	0	0.00	59.30	20	7,298	0.27%
2020/07/20	0	0.00	25	60.30	60.00	-25	7,406	-0.34%
2020/07/17	0	0.00	42	61.30	60.20	-42	7,595	-0.55%
2020/07/16	0	0.00	168	62.23	61.80	-168	8,100	-2.07%	大賣/鉅額交易
2020/07/15	5	62.16	82	62.45	61.50	-77	8,136	-0.95%
2020/07/14	0	0.00	31	61.56	62.00	-31	8,117	-0.38%
2020/07/13	0	0.00	22	61.78	61.40	-22	8,128	-0.27%
2020/07/10	91	60.18	22	60.02	59.10	69	8,262	0.84%
2020/07/09	105	62.27	1	62.00	61.60	104	8,315	1.25%	大買/鉅額交易
2020/07/08	30	60.73	13	61.21	61.30	17	8,251	0.21%
2020/07/07	92	61.46	0	0.00	61.00	92	8,337	1.10%
2020/07/06	30	60.27	1	59.80	60.30	29	8,464	0.34%
2020/07/03	12	59.67	6	59.98	59.90	6	8,621	0.07%
2020/07/02	0	0.00	12	60.25	60.60	-12	8,867	-0.14%
2020/07/01	0	0.00	1	59.00	58.90	-1	8,967	-0.01%
2020/06/30	7	57.06	0	0.00	57.20	7	9,030	0.08%
2020/06/29	5	56.90	10	56.60	56.90	-5	9,208	-0.05%
2020/06/24	5	56.50	0	0.00	56.90	5	9,421	0.05%
2020/06/23	0	0.00	1	56.70	56.20	-1	9,645	-0.01%
2020/06/22	1	56.80	2	56.90	56.60	-1	9,824	-0.01%
2020/06/19	1	57.50	0	0.00	57.10	1	9,993	0.01%
2020/06/17	2	57.80	0	0.00	57.60	2	10,167	0.02%
2020/06/16	0	0.00	2	57.95	58.10	-2	10,407	-0.02%
2020/06/15	1	57.60	3	57.60	57.00	-2	10,527	-0.02%
2020/06/12	4	56.35	0	0.00	58.00	4	10,878	0.04%
2020/06/11	42	59.01	43	59.71	57.70	-1	11,071	-0.01%
2020/06/10	7	60.73	4	60.60	60.90	3	11,061	0.03%
2020/06/09	12	61.49	22	61.66	60.90	-10	11,172	-0.09%
2020/06/08	14	59.22	27	58.96	59.10	-13	11,054	-0.12%
2020/06/05	4	59.35	2	59.20	59.00	2	11,014	0.02%
2020/06/04	6	57.28	0	0.00	57.70	6	10,924	0.05%
2020/06/03	0	0.00	1	56.60	56.60	-1	10,936	-0.01%
2020/06/01	5	55.72	1	55.90	56.00	4	11,311	0.04%
2020/05/29	5	54.60	0	0.00	54.50	5	11,318	0.04%
2020/05/28	20	56.00	42	56.00	55.50	-22	11,401	-0.19%
2020/05/27	1	56.40	2	56.80	56.40	-1	11,431	-0.01%
2020/05/26	8	56.54	19	56.30	56.00	-11	11,554	-0.10%
2020/05/25	2	55.70	2	56.00	56.00	0	11,550	0.00%
2020/05/22	38	56.71	34	56.94	56.90	4	11,550	0.03%
2020/05/21	10	53.55	10	53.85	54.40	0	11,267	0.00%
2020/05/20	5	53.60	15	53.50	53.30	-10	11,270	-0.09%
2020/05/19	10	53.70	0	0.00	53.80	10	11,286	0.09%
2020/05/18	1	52.00	0	0.00	51.90	1	11,323	0.01%
2020/05/15	41	51.79	41	51.34	51.70	0	11,448	0.00%
2020/05/14	20	53.36	6	52.70	52.70	14	11,664	0.12%
2020/05/13	0	0.00	10	53.68	54.00	-10	11,683	-0.09%
2020/05/12	38	54.68	31	54.85	53.40	7	11,704	0.06%
2020/05/11	17	58.32	9	57.42	57.20	8	11,743	0.07%
2020/05/08	39	58.05	43	57.97	58.10	-4	11,699	-0.03%
2020/05/06	20	57.44	6	56.83	56.80	14	11,693	0.12%
2020/05/05	58	57.69	20	57.50	57.40	38	11,743	0.32%
2020/05/04	4	56.53	30	56.27	57.20	-26	11,784	-0.22%
2020/04/30	30	57.35	23	57.21	57.20	7	11,807	0.06%
2020/04/29	4	57.30	0	0.00	56.20	4	11,813	0.03%
2020/04/28	8	57.13	5	56.60	56.70	3	11,869	0.03%
2020/04/27	15	56.87	27	57.00	57.20	-12	11,965	-0.10%
2020/04/24	25	56.98	22	57.29	56.50	3	11,927	0.03%
2020/04/23	11	55.34	3	55.70	55.70	8	11,683	0.07%
2020/04/22	66	54.72	100	54.81	55.00	-34	11,628	-0.29%
2020/04/21	70	57.08	81	56.73	56.10	-11	11,493	-0.10%
2020/04/20	20	53.25	9	54.08	53.90	11	11,038	0.10%
2020/04/17	18	53.18	50	54.03	52.90	-32	11,337	-0.28%
2020/04/16	33	53.35	4	52.90	52.80	29	11,336	0.26%
2020/04/15	2	52.20	29	52.67	52.90	-27	11,646	-0.23%
2020/04/14	31	51.65	0	0.00	51.00	31	11,872	0.26%
2020/04/13	13	51.41	10	51.81	51.00	3	11,844	0.03%
2020/04/10	53	51.59	60	51.93	52.00	-7	11,795	-0.06%
2020/04/09	56	51.68	47	51.45	51.50	9	11,748	0.08%
2020/04/08	43	49.77	43	50.90	50.90	0	11,626	0.00%
2020/04/07	24	48.44	6	48.65	49.35	18	11,433	0.16%
2020/04/06	20	42.58	24	44.40	46.60	-4	11,170	-0.04%
2020/04/01	35	41.04	25	41.30	42.40	10	11,199	0.09%
2020/03/31	7	42.69	1	43.10	41.75	6	11,102	0.05%
2020/03/30	7	41.62	1	42.00	43.15	6	11,009	0.05%
2020/03/27	14	46.67	0	0.00	45.55	14	10,912	0.13%
2020/03/26	1	45.75	3	45.65	46.10	-2	10,825	-0.02%
2020/03/25	1	44.50	0	0.00	45.75	1	10,848	0.01%
2020/03/24	6	40.89	14	41.21	41.60	-8	10,947	-0.07%
2020/03/23	1	38.65	2	38.78	38.20	-1	10,985	-0.01%
2020/03/20	16	42.38	29	42.77	42.30	-13	11,089	-0.12%
2020/03/19	38	39.92	29	40.01	39.35	9	11,195	0.08%
2020/03/18	22	47.05	10	44.89	43.70	12	11,306	0.11%
2020/03/17	15	50.68	14	48.97	48.55	1	11,085	0.01%
2020/03/16	7	57.47	9	54.86	53.90	-2	11,159	-0.02%
2020/03/13	41	56.05	32	56.23	58.20	9	11,342	0.08%
2020/03/12	10	63.20	6	61.60	61.40	4	11,280	0.04%
2020/03/11	8	69.09	11	68.06	67.30	-3	11,172	-0.03%
2020/03/10	19	69.12	13	69.42	70.20	6	11,095	0.05%
2020/03/09	25	71.40	10	70.08	69.20	15	10,922	0.14%
2020/03/06	18	73.91	18	73.74	72.90	0	10,766	0.00%
2020/03/05	14	73.31	25	72.96	73.50	-11	10,585	-0.10%
2020/03/04	6	69.42	5	69.36	69.50	1	10,336	0.01%
2020/03/03	12	69.78	9	70.18	70.00	3	10,290	0.03%
2020/03/02	2	67.40	1	66.80	66.10	1	10,160	0.01%
2020/02/27	5	68.06	6	67.75	67.20	-1	10,060	-0.01%
2020/02/26	5	71.60	0	0.00	71.50	5	9,885	0.05%
2020/02/25	15	71.39	11	70.61	72.30	4	9,851	0.04%
2020/02/24	5	72.40	3	72.00	71.70	2	9,777	0.02%
2020/02/21	23	71.53	20	71.80	71.70	3	9,756	0.03%
2020/02/20	3	72.10	0	0.00	72.30	3	9,761	0.03%
2020/02/19	0	0.00	3	71.47	71.70	-3	9,814	-0.03%
2020/02/18	17	73.37	6	74.12	71.30	11	9,716	0.11%
2020/02/17	4	75.83	7	76.29	74.20	-3	9,582	-0.03%
2020/02/14	4	75.05	10	75.15	75.80	-6	9,316	-0.06%
2020/02/13	4	75.63	0	0.00	74.50	4	9,360	0.04%
2020/02/12	6	75.97	16	75.74	75.20	-10	9,328	-0.11%
2020/02/11	2	73.50	4	74.00	73.90	-2	9,049	-0.02%
2020/02/10	8	71.94	2	71.90	72.20	6	8,942	0.07%
2020/02/07	4	73.65	4	73.90	72.20	0	8,887	0.00%
2020/02/06	20	74.42	9	74.47	74.60	11	8,852	0.12%
2020/02/05	6	73.90	20	73.97	74.00	-14	8,722	-0.16%
2020/02/04	4	72.05	2	72.40	71.90	2	8,541	0.02%
2020/02/03	2	68.60	2	69.40	71.60	0	8,433	0.00%
2020/01/31	18	70.54	7	70.60	70.70	11	8,262	0.13%
2020/01/30	5	71.84	52	71.52	69.00	-47	8,099	-0.58%
2020/01/20	2	76.30	2	75.90	76.00	0	7,900	0.00%
2020/01/17	4	75.98	3	76.23	75.10	1	7,801	0.01%
2020/01/16	4	74.85	5	74.92	74.90	-1	7,684	-0.01%
2020/01/15	10	74.54	7	75.50	74.20	3	7,576	0.04%
2020/01/14	3	75.47	6	75.80	75.90	-3	7,470	-0.04%
2020/01/13	42	75.05	67	74.87	76.00	-25	7,378	-0.34%
2020/01/10	5	72.18	2	72.95	73.00	3	6,952	0.04%
2020/01/09	37	72.72	29	72.94	71.20	8	6,765	0.12%
2020/01/08	24	71.39	31	71.72	71.40	-7	6,350	-0.11%
2020/01/07	6	68.10	8	68.85	69.10	-2	5,876	-0.03%
2020/01/06	39	67.96	16	68.25	67.70	23	5,744	0.40%
2020/01/03	5	69.68	2	70.25	69.30	3	5,682	0.05%
2020/01/02	12	70.98	20	70.78	70.30	-8	5,568	-0.14%
2019/12/31	1	67.90	2	68.55	68.70	-1	5,353	-0.02%
2019/12/30	2	69.40	0	0.00	68.30	2	5,289	0.04%
2019/12/27	17	71.42	13	71.38	70.40	4	5,192	0.08%
2019/12/26	10	69.38	11	68.93	69.70	-1	4,897	-0.02%
2019/12/25	6	69.48	6	69.70	69.60	0	4,828	0.00%
2019/12/24	17	68.71	21	67.94	69.50	-4	4,736	-0.08%
2019/12/23	32	67.56	42	67.19	66.80	-10	4,598	-0.22%
2019/12/20	27	68.96	40	69.31	68.50	-13	4,461	-0.29%
2019/12/19	38	67.91	16	68.99	68.20	22	4,320	0.51%
2019/12/18	22	67.67	77	67.40	66.80	-55	4,084	-1.35%
2019/12/17	69	68.43	18.1	68.90	68.10	50.9	3,910	1.30%
2019/12/16	56	66.84	31	66.65	67.80	25	3,704	0.67%
2019/12/13	11	63.44	32	63.44	63.40	-21	3,368	-0.62%
2019/12/12	3	61.60	5	62.04	61.50	-2	3,135	-0.06%
2019/12/11	21	60.73	20	61.03	61.50	1	2,982	0.03%
2019/12/10	9	57.82	9	57.62	59.20	0	2,629	0.00%
2019/12/09	11	55.26	22	55.05	56.00	-11	2,321	-0.47%
2019/12/06	4	54.18	5	53.90	54.00	-1	2,192	-0.05%
2019/12/05	0	0.00	3	52.23	53.00	-3	2,100	-0.14%
2019/12/04	1	50.70	1	50.90	50.90	0	2,089	0.00%
2019/12/02	1	50.80	0	0.00	50.60	1	2,157	0.05%
2019/11/26	1	52.10	0	0.00	52.10	1	2,274	0.04%
2019/11/25	0	0.00	1	52.50	51.80	-1	2,272	-0.04%
2019/11/21	0	0.00	2	53.20	52.70	-2	2,278	-0.09%
2019/11/20	1	52.90	1	53.90	52.90	0	2,283	0.00%
2019/11/19	0	0.00	5	54.00	54.30	-5	2,248	-0.22%
2019/11/18	1	53.70	1	54.10	53.90	0	2,203	0.00%
2019/11/13	6	53.80	9	53.09	53.80	-3	2,070	-0.14%
2019/11/12	3	53.57	2	53.90	52.90	1	2,028	0.05%
2019/11/11	11	52.96	12	53.06	52.60	-1	1,916	-0.05%
2019/11/08	3	52.03	1	52.60	52.00	2	1,817	0.11%
2019/11/07	2	51.70	1	51.70	51.70	1	1,821	0.05%
2019/11/06	3	52.30	3	52.17	52.20	0	1,835	0.00%
2019/11/05	5	52.36	14	52.38	52.70	-9	1,828	-0.49%
2019/11/04	2	51.10	4	50.68	50.70	-2	1,803	-0.11%
2019/11/01	0	0.00	1	50.30	50.00	-1	1,839	-0.05%
2019/10/31	1	52.00	0	0.00	50.60	1	1,932	0.05%
2019/10/30	3	51.90	0	0.00	51.60	3	1,967	0.15%
2019/10/28	1	50.70	0	0.00	50.90	1	2,143	0.05%
2019/10/25	9	50.94	0	0.00	50.90	9	2,267	0.40%
2019/10/21	2	50.95	0	0.00	51.50	2	2,753	0.07%
2019/10/16	0	0.00	1	49.50	49.35	-1	2,913	-0.03%
2019/10/08	1	49.50	0	0.00	49.70	1	3,320	0.03%
2019/10/07	1	50.00	0	0.00	49.60	1	3,452	0.03%
2019/10/04	0	0.00	8	50.01	49.95	-8	3,506	-0.23%
2019/10/03	1	49.80	0	0.00	49.95	1	3,701	0.03%
2019/10/02	1	50.70	8	50.80	50.40	-7	3,786	-0.18%
2019/10/01	10	50.50	4	50.60	51.00	6	3,915	0.15%
2019/09/27	1	50.20	0	0.00	50.30	1	3,941	0.03%
2019/09/26	1	51.50	0	0.00	51.30	1	3,934	0.03%
2019/09/25	1	52.10	0	0.00	51.30	1	3,947	0.03%
2019/09/24	3	53.67	7	53.79	52.40	-4	3,948	-0.10%
2019/09/23	2	52.75	17	52.84	53.40	-15	3,874	-0.39%
2019/09/20	11	52.24	0	0.00	52.00	11	3,866	0.28%
2019/09/18	5	52.28	7	52.80	52.40	-2	3,966	-0.05%
2019/09/17	5	52.50	3	52.47	52.60	2	4,049	0.05%
2019/09/16	1	51.50	1	51.50	51.50	0	4,079	0.00%
2019/09/10	1	50.20	2	50.60	51.10	-1	4,055	-0.02%
2019/09/09	5	51.00	0	0.00	50.80	5	4,042	0.12%
2019/09/06	7	51.60	1	51.90	51.60	6	4,026	0.15%
2019/09/05	1	52.00	0	0.00	51.80	1	3,993	0.03%
2019/09/04	8	51.60	1	51.80	51.30	7	3,947	0.18%
2019/09/02	7	51.45	17	50.19	52.00	-10	3,881	-0.26%
2019/08/30	1	48.70	1	49.20	48.70	0	3,799	0.00%
2019/08/29	7	49.30	1	49.20	48.80	6	3,796	0.16%
2019/08/27	4	48.89	0	0.00	48.35	4	3,812	0.10%
2019/08/26	11	48.31	5	48.65	48.10	6	3,790	0.16%
2019/08/23	7	49.54	0	0.00	49.60	7	3,781	0.19%
2019/08/20	8	49.25	9	49.58	49.75	-1	3,753	-0.03%
2019/08/19	0	0.00	1	48.70	48.40	-1	3,734	-0.03%
2019/08/15	1	47.50	1	47.75	47.65	0	3,751	0.00%
2019/08/14	1	48.40	114	48.54	48.40	-113	3,760	-3.01%	大賣/鉅額交易
2019/08/13	1	47.85	3	47.45	47.15	-2	3,768	-0.05%
2019/08/12	0	0.00	6	47.60	47.60	-6	3,817	-0.16%
2019/08/08	1	48.55	0	0.00	48.55	1	3,847	0.03%
2019/08/07	0	0.00	109	49.32	48.50	-109	3,899	-2.80%	大賣/鉅額交易
2019/08/06	0	0.00	1	47.40	49.30	-1	3,918	-0.03%
2019/08/05	0	0.00	5	50.60	49.20	-5	3,881	-0.13%
2019/08/02	1	50.60	0	0.00	50.30	1	3,905	0.03%
2019/07/31	1	53.50	0	0.00	52.90	1	3,919	0.03%
2019/07/30	21	53.39	20	53.30	53.30	1	3,907	0.03%
2019/07/29	2	55.00	6	54.97	55.00	-4	3,903	-0.10%
2019/07/26	5	53.10	35	52.93	53.30	-30	3,932	-0.76%
2019/07/25	77	53.53	7	53.36	53.70	70	3,954	1.77%
2019/07/24	8	53.06	7	52.60	52.20	1	3,949	0.03%
2019/07/23	3	52.70	3	52.80	51.70	0	3,904	0.00%
2019/07/22	152	50.65	1	51.40	51.00	151	3,863	3.91%	大買/鉅額交易
2019/07/19	0	0.00	1	50.70	50.90	-1	3,977	-0.03%
2019/07/18	1	49.80	0	0.00	49.00	1	4,037	0.02%
2019/07/17	0	0.00	1	50.10	50.00	-1	4,124	-0.02%
2019/07/16	2	50.25	1	50.60	50.10	1	4,302	0.02%
2019/07/12	3	51.93	4	52.30	52.70	-1	4,230	-0.02%
2019/07/11	7	51.94	6	51.75	51.60	1	4,128	0.02%
2019/07/10	5	50.70	6	50.25	50.50	-1	3,999	-0.03%
2019/07/09	46	50.78	72	50.36	49.60	-26	3,946	-0.66%
2019/07/08	1	48.15	7	48.80	48.90	-6	3,761	-0.16%
2019/07/05	13	47.16	13	47.38	48.70	0	3,671	0.00%
2019/07/01	3	45.83	1	46.20	45.90	2	3,606	0.06%
2019/06/28	8	44.80	20	45.15	44.80	-12	3,578	-0.34%
2019/06/27	36	46.12	5	45.71	45.55	31	3,572	0.87%
2019/06/26	31	46.47	30	46.73	45.80	1	3,521	0.03%
2019/06/25	20	45.01	6	44.87	44.95	14	3,433	0.41%
2019/06/24	30	45.37	22	45.78	45.65	8	3,391	0.24%
2019/06/21	20	42.96	26	43.08	43.60	-6	3,266	-0.18%
2019/06/19	10	41.71	8	41.94	41.95	2	3,197	0.06%
2019/06/18	1	41.15	1	41.00	41.00	0	3,200	0.00%
2019/06/11	5	41.25	0	0.00	41.15	5	3,264	0.15%
2019/06/10	1	40.40	0	0.00	40.50	1	3,253	0.03%
2019/06/05	0	0.00	5	40.55	40.10	-5	3,244	-0.15%
2019/06/04	0	0.00	1	40.45	40.10	-1	3,234	-0.03%
2019/05/28	5	43.00	0	0.00	42.50	5	3,176	0.16%
2019/05/24	5	42.55	16	42.21	41.90	-11	3,162	-0.35%
2019/05/22	1	43.00	1	43.60	43.00	0	3,131	0.00%
2019/05/21	6	43.19	0	0.00	43.25	6	3,131	0.19%
2019/05/17	5	46.55	16	44.23	43.80	-11	3,091	-0.36%
2019/05/16	5	46.82	2	45.80	45.80	3	3,032	0.10%
2019/05/15	12	48.38	5	48.35	48.00	7	2,994	0.23%
2019/05/10	3	48.60	1	48.70	48.85	2	2,839	0.07%
2019/05/09	1	49.00	0	0.00	48.20	1	2,769	0.04%
2019/05/08	22	49.97	33	49.14	49.75	-11	2,667	-0.41%
2019/05/07	1	50.70	3	50.60	49.90	-2	2,605	-0.08%
2019/05/06	3	49.97	2	50.40	49.25	1	2,536	0.04%
2019/05/03	35	51.07	15	52.23	51.80	20	2,436	0.82%
2019/05/02	3	49.75	4	50.58	50.50	-1	2,284	-0.04%
2019/04/30	11	49.01	11	49.18	50.00	0	2,204	0.00%
2019/04/29	1	47.40	1	47.65	47.15	0	2,094	0.00%
2019/04/26	1	50.00	11.1	50.67	49.75	-10.1	1,979	-0.51%
2019/04/25	26	49.98	28	50.20	50.20	-2	1,844	-0.11%
2019/04/24	11	48.63	11	49.09	48.85	0	1,674	0.00%
2019/04/23	11	47.84	15	47.94	47.90	-4	1,535	-0.26%
2019/04/22	23	46.77	15	47.43	48.00	8	1,362	0.59%
2019/04/19	0	0.00	15	42.80	44.40	-15	1,110	-1.35%
2019/04/17	10	42.95	0	0.00	42.55	10	945	1.06%
2019/04/16	0	42.00	1	41.60	41.75	-1	908	-0.11%
2019/04/15	0	41.20	0	0.00	40.70	0	892	0.00%
2019/04/12	6	40.90	0	0.00	40.90	6	884	0.68%
2019/04/11	0	42.50	0	0.00	42.00	0	870	0.00%
2019/04/09	0	0.00	1	43.60	43.30	-1	843	-0.12%
2019/04/08	0	0.00	4	43.80	43.70	-4	805	-0.50%
2019/04/03	3	40.40	0	0.00	40.35	3	721	0.42%
2019/04/01	1	40.40	2	40.25	40.40	-1	702	-0.14%
2019/03/28	0	0.00	1	40.55	40.00	-1	682	-0.15%
2019/03/25	1	39.75	0	0.00	39.75	1	672	0.15%
2019/03/22	2	40.00	0	0.00	40.15	2	672	0.30%
2019/03/21	0	0.00	13	39.88	39.95	-13	665	-1.95%
2019/03/20	23	39.39	10	39.45	39.50	13	650	2.00%
2019/03/19	6	39.48	0	0.00	39.30	6	642	0.93%
2019/03/18	1	41.20	0	0.00	41.25	1	597	0.17%
2019/03/15	0	0.00	9	41.50	41.50	-9	602	-1.49%
2019/03/13	1	42.15	0	0.00	42.00	1	628	0.16%
2019/02/25	0	0.00	1	43.65	43.70	-1	829	-0.12%
2019/02/20	1	43.30	0	0.00	42.90	1	858	0.12%
2019/02/18	0	0.00	2	42.70	43.60	-2	840	-0.24%
2019/02/14	2	42.85	0	0.00	43.10	2	865	0.23%
2019/02/11	2	41.00	0	0.00	40.90	2	876	0.23%
2019/01/21	0	0.00	1	41.55	41.55	-1	911	-0.11%
2019/01/18	9	40.70	0	0.00	40.70	9	929	0.97%
2019/01/17	1	40.75	0	0.00	40.50	1	949	0.11%
2019/01/16	0	0.00	1	40.80	40.40	-1	963	-0.10%
2019/01/02	2	39.60	0	0.00	39.50	2	1,109	0.18%
2018/12/22	0	0.00	10	39.30	39.30	-10	1,162	-0.86%
2018/12/14	1	40.85	0	0.00	40.90	1	1,198	0.08%
2018/12/04	4	44.80	5	44.86	45.30	-1	1,179	-0.08%
2018/12/03	11	42.85	12	41.63	43.50	-1	1,141	-0.09%
2018/11/30	8	41.67	8	41.61	39.80	0	1,130	0.00%
2018/11/29	9	41.31	36	42.31	41.20	-27	1,183	-2.28%
2018/11/28	1	40.85	6	41.38	41.40	-5	1,169	-0.43%
2018/11/23	7	40.25	0	0.00	40.25	7	1,159	0.60%
2018/11/21	32	40.95	0	0.00	41.00	32	1,188	2.69%
2018/11/13	5	36.95	5	37.15	37.60	0	1,217	0.00%
2018/11/08	1	37.00	0	0.00	37.10	1	1,250	0.08%
2018/10/31	1	37.35	0	0.00	37.70	1	1,379	0.07%
2018/10/25	2	35.80	0	0.00	35.15	2	1,525	0.13%
2018/10/24	0	0.00	3	38.95	38.55	-3	1,519	-0.20%
2018/10/23	3	39.00	0	0.00	39.00	3	1,515	0.20%
2018/10/19	0	0.00	1	39.40	39.50	-1	1,519	-0.07%
2018/10/05	25	47.77	0	0.00	46.00	25	1,619	1.54%
2018/10/01	0	0.00	1	49.60	49.60	-1	1,739	-0.06%
2018/09/28	0	0.00	25	49.31	49.10	-25	1,771	-1.41%
2018/09/21	0	0.00	1	49.25	50.30	-1	1,840	-0.05%
2018/09/19	0	0.00	1	51.70	51.70	-1	1,849	-0.05%
2018/09/14	2	50.25	0	0.00	50.70	2	1,856	0.11%
2018/09/12	0	0.00	10	49.20	49.45	-10	1,859	-0.54%
2018/09/10	1	49.55	1	50.30	48.30	0	1,893	0.00%
2018/09/07	3	50.00	0	0.00	49.75	3	1,896	0.16%
2018/09/06	0	0.00	2	51.70	51.60	-2	1,895	-0.11%
2018/09/05	5	53.68	1	53.50	52.80	4	1,924	0.21%
2018/09/04	2	50.95	2	51.30	51.00	0	1,913	0.00%
2018/09/03	1	51.90	0	0.00	50.90	1	1,918	0.05%
2018/08/30	0	0.00	1	52.50	52.30	-1	1,930	-0.05%
2018/08/29	1	52.50	1	52.40	52.70	0	1,955	0.00%
2018/08/28	1	53.00	1	52.60	52.40	0	1,960	0.00%
2018/08/22	0	0.00	3	49.50	49.55	-3	2,140	-0.14%
2018/08/21	9	48.45	9	48.94	48.55	0	2,138	0.00%
2018/08/17	6	51.00	3	51.73	50.70	3	2,104	0.14%
2018/08/15	2	51.00	0	0.00	51.30	2	2,084	0.10%
2018/08/14	2	51.00	0	0.00	51.60	2	2,076	0.10%
2018/08/13	6	51.35	1	50.90	51.80	5	2,072	0.24%
2018/08/08	10	57.50	0	0.00	57.20	10	2,066	0.48%
2018/08/07	0	0.00	12	57.78	57.70	-12	2,073	-0.58%
2018/08/03	13	56.82	0	0.00	57.40	13	2,102	0.62%
2018/08/01	1	53.80	0	0.00	54.00	1	2,026	0.05%
2018/07/19	14	54.96	0	0.00	54.80	14	2,117	0.66%
2018/07/17	13	57.20	0	0.00	57.00	13	2,106	0.62%
2018/07/16	0	0.00	10	58.34	58.00	-10	2,103	-0.48%
2018/07/13	3	58.30	0	0.00	58.20	3	2,113	0.14%
2018/07/12	10	58.20	1	58.30	58.10	9	2,125	0.42%
2018/07/06	0	0.00	3	65.07	65.10	-3	2,045	-0.15%
2018/07/03	1	67.00	0	0.00	67.00	1	2,086	0.05%
2018/07/02	0	0.00	1	67.70	67.80	-1	2,078	-0.05%
2018/06/27	0	0.00	1	65.30	64.80	-1	2,040	-0.05%
2018/06/26	3	64.77	0	0.00	64.40	3	2,065	0.15%
2018/06/25	1	66.50	0	0.00	66.30	1	2,051	0.05%
2018/06/22	1	66.80	0	0.00	66.50	1	2,073	0.05%
2018/06/20	1	67.50	7	67.13	67.80	-6	2,127	-0.28%
2018/06/19	1	67.00	14	67.60	67.00	-13	2,121	-0.61%
2018/06/15	1	68.10	5	68.12	67.90	-4	2,125	-0.19%
2018/06/14	0	0.00	20	69.40	68.10	-20	2,117	-0.94%
2018/06/13	13	68.68	12	69.05	68.50	1	2,106	0.05%
2018/06/12	15	68.46	13	68.18	67.90	2	2,091	0.10%
2018/06/11	1	66.20	0	0.00	66.20	1	2,060	0.05%
2018/06/07	5	67.08	0	0.00	67.00	5	2,145	0.23%
2018/06/06	3	68.03	4	67.53	67.30	-1	2,158	-0.05%
2018/06/05	1	66.90	1	67.40	66.90	0	2,167	0.00%
2018/06/01	2	66.75	11	66.51	66.60	-9	2,258	-0.40%
2018/05/31	33	67.59	19	66.29	67.60	14	2,237	0.63%
2018/05/30	56	64.51	41	64.66	64.90	15	2,110	0.71%
2018/05/25	0	0.00	1	63.90	63.80	-1	2,088	-0.05%
2018/05/23	1	62.70	0	0.00	62.50	1	2,102	0.05%
2018/05/21	0	0.00	4	63.10	63.10	-4	2,142	-0.19%
2018/05/16	35	63.57	16	63.31	63.20	19	2,142	0.89%
2018/05/15	4	61.00	1	60.80	60.80	3	2,111	0.14%
2018/05/14	8	61.70	0	0.00	60.70	8	2,178	0.37%
2018/05/10	2	63.50	0	0.00	63.60	2	2,118	0.09%
2018/05/09	2	62.60	2	62.50	63.10	0	2,113	0.00%
2018/05/08	3	63.97	0	0.00	63.90	3	2,070	0.14%
2018/05/04	2	71.15	0	0.00	71.10	2	1,973	0.10%
2018/04/23	2	73.10	0	0.00	73.30	2	2,252	0.09%
2018/04/19	10	74.30	1	74.20	74.10	9	2,265	0.40%
2018/04/17	1	75.10	0	0.00	73.90	1	2,270	0.04%
2018/04/16	0	0.00	4	76.55	75.50	-4	2,289	-0.17%
2018/04/11	5	76.68	1	76.40	76.30	4	2,342	0.17%
2018/03/29	0	0.00	1	76.40	75.40	-1	2,649	-0.04%
2018/03/23	20	73.10	0	0.00	73.30	20	2,733	0.73%
2018/03/20	0	0.00	1	74.90	74.60	-1	2,813	-0.04%
2018/03/19	15	75.51	10	75.50	75.30	5	2,820	0.18%
2018/03/16	10	76.20	0	0.00	75.70	10	2,824	0.35%
2018/03/15	17	74.65	0	0.00	75.20	17	2,803	0.61%
2018/03/14	31	75.49	2	75.45	75.50	29	2,804	1.03%
2018/03/13	1	76.10	1	75.90	76.00	0	2,840	0.00%
2018/03/12	20	74.00	2	74.10	73.80	18	2,810	0.64%
2018/03/09	0	0.00	1	75.10	74.50	-1	2,819	-0.04%
2018/03/08	1	74.60	10	74.00	74.20	-9	2,856	-0.32%
2018/03/06	0	0.00	10	71.90	72.00	-10	2,818	-0.35%
2018/03/05	8	72.20	0	0.00	71.50	8	2,931	0.27%
2018/03/02	0	0.00	12	72.90	72.90	-12	2,971	-0.40%
2018/03/01	8	73.10	0	0.00	73.40	8	3,014	0.27%
2018/02/26	16	73.54	0	0.00	73.40	16	3,036	0.53%
2018/02/23	0	0.00	1	74.10	73.10	-1	3,096	-0.03%
2018/02/21	1	72.30	0	0.00	73.90	1	3,261	0.03%
2018/02/09	0	0.00	5	69.80	71.00	-5	3,264	-0.15%
2018/02/01	2	72.40	0	0.00	72.50	2	3,531	0.06%
2018/01/31	0	0.00	1	71.40	71.90	-1	3,586	-0.03%
2018/01/29	11	72.25	10	72.30	72.50	1	3,649	0.03%
2018/01/25	0	0.00	1	75.40	75.30	-1	3,604	-0.03%
2018/01/16	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/01/09	1	73.20	0	0.00	73.20	1	4,239	0.02%
2018/01/05	0	0.00	0	74.00	73.60	0	4,330	0.00%
2018/01/04	1	73.70	0	0.00	74.00	1	4,354	0.02%
2018/01/03	5	73.80	0	0.00	73.80	5	4,397	0.11%
2018/01/02	0	0.00	6	70.43	71.80	-6	4,545	-0.13%