威剛 (3260)-新光-台南券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
89.0
漲跌
▲1.2
漲幅
+1.37%
成交量
2,044張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	0	0.00	0.1	89.20	89.00	-0.1	5,119	0.00%
2024/09/05	3	88.93	2.9	88.11	87.80	0.1	5,216	0.00%
2024/09/04	9	88.14	2	88.90	88.60	7	5,318	0.13%
2024/09/03	4.2	93.08	4.6	92.59	92.10	-0.4	5,392	-0.01%
2024/09/02	12	94.32	12.5	93.48	93.20	-0.5	5,480	-0.01%
2024/08/30	4	95.05	6	94.88	94.60	-2	5,502	-0.04%
2024/08/29	10	94.22	9.6	94.14	94.50	0.4	5,801	0.01%
2024/08/28	8	95.79	6.4	96.15	95.00	1.6	6,013	0.03%
2024/08/27	5	96.82	8.8	96.47	96.00	-3.7	6,080	-0.06%
2024/08/26	16	97.09	7.6	97.44	96.10	8.4	6,178	0.14%
2024/08/23	4.4	93.15	1	93.70	94.20	3.4	6,342	0.05%
2024/08/21	3	94.83	1	94.70	94.90	2	6,492	0.03%
2024/08/20	1	96.10	1	96.60	95.30	0	6,619	0.00%
2024/08/19	1	96.90	1	97.30	97.20	0	6,687	0.00%
2024/08/16	8	97.30	4	97.35	96.50	4	6,813	0.06%
2024/08/15	6	95.40	9.1	95.94	95.50	-3.1	6,952	-0.04%
2024/08/14	14	95.55	10.3	95.27	94.70	3.8	6,964	0.05%
2024/08/13	6	93.97	3	93.37	94.80	3	7,002	0.04%
2024/08/12	5	93.22	1	92.00	92.00	4	7,066	0.06%
2024/08/09	6.1	94.49	9.1	94.76	93.10	-3	7,098	-0.04%
2024/08/08	4.1	88.97	0	0.00	88.20	4.1	7,124	0.06%
2024/08/07	4.1	87.14	2	86.70	88.80	2.1	7,668	0.03%
2024/08/06	1.3	80.69	1	79.60	84.30	0.3	8,055	0.00%
2024/08/05	5	83.08	95.2	82.88	82.80	-90.2	8,547	-1.06%
2024/08/02	6	93.18	2	91.40	91.90	4	8,951	0.05%
2024/08/01	7	95.24	2	95.30	94.60	5	9,714	0.05%
2024/07/31	10.1	93.47	10	93.53	93.30	0.1	10,100	0.00%
2024/07/30	6	91.73	4	91.55	92.90	2	10,218	0.02%
2024/07/29	0	92.34	1	92.00	91.80	-1	10,229	-0.01%
2024/07/26	4.3	91.86	0	0.00	92.30	4.3	10,245	0.04%
2024/07/23	1	95.50	2	95.50	95.40	-1	10,241	-0.01%
2024/07/22	2.3	94.62	3.1	94.33	94.50	-0.7	10,269	-0.01%
2024/07/19	0.2	98.02	7	97.80	97.00	-6.8	10,272	-0.07%
2024/07/18	5.1	98.86	3	99.50	100.00	2.1	10,367	0.02%
2024/07/17	1	101.50	2.4	100.91	100.50	-1.3	10,368	-0.01%
2024/07/16	2	101.00	3.5	100.67	101.50	-1.5	10,450	-0.01%
2024/07/15	7.2	100.17	5.1	100.43	99.30	2.1	10,674	0.02%
2024/07/12	0.3	101.50	3.2	100.91	102.00	-2.9	10,671	-0.03%
2024/07/11	9.1	102.67	22.2	102.83	101.50	-13.1	10,859	-0.12%
2024/07/10	13.2	104.69	8.1	104.51	104.00	5.1	11,217	0.05%
2024/07/09	13.1	105.23	5	105.10	104.50	8	11,520	0.07%
2024/07/08	10	110.80	5.1	110.79	110.00	4.9	11,807	0.04%
2024/07/05	3	111.33	5.1	111.20	110.00	-2.1	12,222	-0.02%
2024/07/04	3	111.66	2	110.75	110.50	1	13,146	0.01%
2024/07/03	8	111.19	8	111.56	111.50	0	13,317	0.00%
2024/07/02	6	109.33	7	109.86	109.00	-1	13,291	-0.01%
2024/07/01	9	108.39	19	109.37	109.50	-10	13,273	-0.08%
2024/06/28	5.1	108.10	6.1	109.16	108.00	-1	13,321	-0.01%
2024/06/27	25.1	106.10	23	106.85	108.00	2.1	13,359	0.02%
2024/06/26	6.3	109.66	3.2	108.92	108.50	3.1	13,236	0.02%
2024/06/25	2.2	108.89	1	109.50	110.00	1.2	13,272	0.01%
2024/06/24	5	109.90	4	111.00	110.00	1	13,259	0.01%
2024/06/21	8	112.50	2	112.75	112.50	6	13,285	0.05%
2024/06/20	4	113.63	9	114.22	114.00	-5	13,302	-0.04%
2024/06/19	6	112.42	4	112.39	112.50	2	13,373	0.01%
2024/06/18	5.9	112.33	38.8	112.33	113.50	-32.9	13,604	-0.24%
2024/06/17	7	111.29	21.2	111.71	111.00	-14.2	13,570	-0.10%
2024/06/14	5	114.00	4.1	113.88	113.50	1	13,509	0.01%
2024/06/13	29.2	113.29	22.6	113.40	113.50	6.5	13,446	0.05%
2024/06/12	15.2	110.19	12.8	110.38	111.50	2.4	13,299	0.02%
2024/06/11	50.1	108.47	3.1	107.74	107.50	47	13,213	0.36%
2024/06/07	28.2	110.68	20	110.38	109.50	8.2	13,154	0.06%
2024/06/06	5.1	111.60	4	112.75	110.00	1.1	13,061	0.01%
2024/06/05	7.1	111.49	11	111.86	112.00	-3.9	13,021	-0.03%
2024/06/04	33.7	113.65	36	112.07	110.50	-2.3	13,062	-0.02%
2024/06/03	40	115.81	14.7	116.04	117.00	25.3	12,871	0.20%
2024/05/31	14.1	114.28	34.1	113.53	114.00	-20	12,663	-0.16%
2024/05/30	63.2	113.98	71.5	114.95	113.50	-8.3	12,702	-0.06%
2024/05/29	45.1	114.45	30.2	114.12	115.50	14.9	12,629	0.12%
2024/05/28	11.1	112.23	19	112.00	111.50	-7.9	12,398	-0.06%
2024/05/27	48.1	114.12	44	113.31	113.50	4.1	12,396	0.03%
2024/05/24	12.5	111.94	40.5	112.79	113.00	-28	12,464	-0.22%
2024/05/23	58.2	112.20	60	110.95	110.00	-1.8	12,416	-0.01%
2024/05/22	75.7	112.26	53	112.60	113.00	22.7	12,483	0.18%
2024/05/21	25.2	110.99	46.4	111.08	112.00	-21.2	12,427	-0.17%
2024/05/20	10	108.65	6.7	108.47	108.00	3.3	12,395	0.03%
2024/05/17	38.1	108.96	11.4	108.77	108.00	26.7	12,523	0.21%
2024/05/16	14.1	109.11	29	108.69	110.00	-14.9	12,642	-0.12%
2024/05/15	10.5	108.55	10.3	110.04	108.50	0.3	12,583	0.00%
2024/05/14	6.1	107.50	9	107.86	107.50	-2.9	12,564	-0.02%
2024/05/13	43.4	110.69	28.8	109.97	107.50	14.6	12,424	0.12%
2024/05/10	118	117.55	130.2	115.23	118.00	-12.1	11,870	-0.10%	大買/大賣/
2024/05/09	127.5	115.06	155.9	119.47	113.50	-28.4	11,440	-0.25%	大買/大賣/
2024/05/08	85.2	116.96	204.5	115.34	120.00	-119.3	10,904	-1.09%	大賣/鉅額交易
2024/05/07	175	115.67	63.9	115.99	114.50	111.1	10,440	1.06%	大買/鉅額交易
2024/05/06	194.2	110.12	109.4	110.76	109.00	84.8	9,661	0.88%	大買/大賣/
2024/05/03	51	102.70	20.1	102.83	104.00	31	9,301	0.33%
2024/05/02	0	100.50	12	99.34	101.00	-12	9,229	-0.13%
2024/04/30	0	100.50	8	100.06	100.00	-8	9,522	-0.08%
2024/04/29	0	100.64	0	0.00	101.00	0	9,534	0.00%
2024/04/26	0	99.90	0	0.00	99.10	0	9,577	0.00%
2024/04/25	13	100.63	3	99.43	98.70	10	9,568	0.10%
2024/04/24	51.2	99.33	33	99.27	99.50	18.2	9,605	0.19%
2024/04/23	11	94.59	5	94.34	94.50	6	9,533	0.06%
2024/04/22	12.2	95.11	15	94.06	93.10	-2.8	9,519	-0.03%
2024/04/19	38.9	97.93	19.2	97.51	96.20	19.7	9,553	0.21%
2024/04/18	10.1	101.05	15	101.07	102.50	-4.9	9,358	-0.05%
2024/04/17	12.5	103.55	24.1	103.65	103.50	-11.7	9,265	-0.13%
2024/04/16	86.7	107.27	77.1	105.23	104.00	9.7	9,086	0.11%
2024/04/15	50.1	114.70	42	113.14	115.50	8.1	8,768	0.09%
2024/04/12	58.2	112.91	65.3	112.14	113.00	-7.2	8,612	-0.08%
2024/04/11	93.4	110.34	76.1	110.01	108.50	17.3	8,205	0.21%
2024/04/10	93	108.86	77.6	111.37	113.00	15.4	7,874	0.20%
2024/04/09	18	101.81	21	102.94	103.00	-2.9	7,133	-0.04%
2024/04/08	8.5	100.35	11	100.50	101.00	-2.5	7,015	-0.04%
2024/04/03	17	99.77	2	99.90	100.00	15	7,454	0.20%
2024/04/02	21	101.26	12	100.53	99.90	9	7,596	0.12%
2024/04/01	4	99.85	17.8	100.19	100.50	-13.8	7,633	-0.18%
2024/03/29	4.2	98.97	3	99.33	98.70	1.2	7,545	0.02%
2024/03/28	19	98.97	5.1	99.64	98.80	13.9	7,521	0.19%
2024/03/27	4.3	97.18	7.2	98.28	98.80	-2.9	7,648	-0.04%
2024/03/26	10.4	97.47	6	98.66	96.90	4.3	7,691	0.06%
2024/03/25	5	98.14	1	98.60	98.30	4	7,665	0.05%
2024/03/22	13	99.52	32	99.67	98.70	-19	7,688	-0.25%
2024/03/21	20	99.89	31.5	99.97	100.50	-11.5	7,607	-0.15%
2024/03/20	4.2	97.08	1	98.00	96.00	3.2	7,517	0.04%
2024/03/19	4	96.63	2	96.90	96.90	2	7,570	0.03%
2024/03/18	1	96.30	3	96.83	96.20	-2	7,683	-0.03%
2024/03/15	2	95.90	4	96.20	95.60	-2	7,859	-0.03%
2024/03/14	13.3	95.22	0.1	95.00	94.90	13.2	7,976	0.17%
2024/03/13	16.1	96.18	21.9	96.93	95.70	-5.8	8,232	-0.07%
2024/03/12	2.1	97.00	1.1	97.20	97.80	1	8,413	0.01%
2024/03/11	6.2	96.69	17	96.65	97.20	-10.9	8,539	-0.13%
2024/03/08	39.3	95.44	29	94.81	94.20	10.3	8,601	0.12%
2024/03/07	11	96.84	8.1	97.35	96.20	3	8,690	0.03%
2024/03/06	3	97.30	20.2	97.30	97.10	-17.2	8,643	-0.20%
2024/03/05	42.1	97.59	26	97.57	97.40	16.1	8,800	0.18%
2024/03/04	33	100.37	34	100.02	99.50	-1	8,784	-0.01%
2024/03/01	36.2	99.85	25	99.28	99.20	11.2	8,773	0.13%
2024/02/29	11	98.47	12	99.42	100.00	-1	8,862	-0.01%
2024/02/27	58.1	100.04	59.1	99.69	98.50	-1	8,902	-0.01%
2024/02/26	11.1	98.41	5	98.34	98.00	6.1	8,918	0.07%
2024/02/23	21.1	102.00	24.2	101.00	100.00	-3.2	8,893	-0.04%
2024/02/22	6.1	100.58	1	100.50	101.00	5.1	8,812	0.06%
2024/02/21	14	100.17	19.1	100.70	100.00	-5	8,855	-0.06%
2024/02/20	54	99.69	41.9	99.45	99.80	12.1	8,902	0.14%
2024/02/19	8	99.51	20.3	99.05	99.90	-12.3	8,840	-0.14%
2024/02/16	3	96.33	3	96.73	97.30	0	8,830	0.00%
2024/02/15	2.1	97.40	6	97.30	97.40	-3.9	8,904	-0.04%
2024/02/05	2.1	95.01	1	95.10	95.10	1.1	9,083	0.01%
2024/02/02	1	96.10	0	0.00	96.00	1	9,175	0.01%
2024/02/01	10.1	95.74	9	96.04	96.00	1.1	9,408	0.01%
2024/01/31	19.1	96.11	19	95.85	95.90	0.1	9,593	0.00%
2024/01/30	2.1	95.93	1	96.00	95.70	1.1	9,829	0.01%
2024/01/29	2.2	95.89	2	96.60	96.80	0.2	10,000	0.00%
2024/01/26	4.3	95.62	4	95.18	94.50	0.3	10,159	0.00%
2024/01/25	5.1	96.63	2	95.95	95.60	3.1	10,400	0.03%
2024/01/24	41.1	98.99	44.8	98.13	96.60	-3.7	10,545	-0.04%
2024/01/23	11.2	95.93	10.1	96.18	96.20	1.1	10,454	0.01%
2024/01/22	3	95.03	7.1	95.18	95.30	-4.1	10,605	-0.04%
2024/01/19	4	93.83	6	93.82	94.00	-2	10,764	-0.02%
2024/01/18	17.1	93.60	39	92.11	93.00	-21.9	10,885	-0.20%
2024/01/17	6.1	94.34	4.2	94.86	93.70	1.9	11,043	0.02%
2024/01/16	2.1	96.91	2	96.65	96.80	0.1	11,389	0.00%
2024/01/15	22.2	97.74	28.3	96.90	98.00	-6.1	11,588	-0.05%
2024/01/12	9.2	95.28	8	94.80	94.40	1.2	11,747	0.01%
2024/01/11	4.2	95.84	9	95.70	95.60	-4.8	12,242	-0.04%
2024/01/10	4	96.20	6.8	95.04	96.20	-2.8	12,853	-0.02%
2024/01/09	19.4	96.26	4	97.60	95.30	15.4	13,309	0.12%
2024/01/08	17.2	96.63	44	97.11	98.20	-26.8	13,343	-0.20%
2024/01/05	10	97.25	6	97.03	97.00	4	13,567	0.03%
2024/01/04	15	97.49	16	97.69	96.70	-1	13,662	-0.01%
2024/01/03	50.4	98.49	20.2	98.43	98.30	30.2	13,720	0.22%
2024/01/02	12	100.80	2.3	101.73	100.50	9.8	13,730	0.07%
2023/12/29	94.3	106.57	76.4	104.74	103.00	17.9	13,802	0.13%
2023/12/28	16.2	104.10	10.2	104.65	105.50	6	13,716	0.04%
2023/12/27	17.5	103.37	35.8	103.75	104.50	-18.3	14,145	-0.13%
2023/12/26	3	101.50	18	101.53	101.50	-15	14,086	-0.11%
2023/12/25	8.2	100.50	4	101.00	100.00	4.2	14,196	0.03%
2023/12/22	28.5	103.62	11.1	103.45	101.00	17.4	14,205	0.12%
2023/12/21	8.4	100.31	8.2	100.62	100.50	0.2	14,047	0.00%
2023/12/20	14.4	100.76	14	100.32	99.40	0.4	14,006	0.00%
2023/12/19	15.1	100.42	3	100.10	100.00	12.1	14,001	0.09%
2023/12/18	18.1	101.94	24	102.67	102.50	-5.9	14,002	-0.04%
2023/12/15	40.2	104.38	39.1	103.98	102.00	1.2	14,102	0.01%
2023/12/14	21.1	103.76	20	103.08	103.00	1.1	13,983	0.01%
2023/12/13	35.7	103.73	33.3	102.39	102.50	2.5	13,988	0.02%
2023/12/12	18	105.64	9.6	105.45	104.00	8.4	14,226	0.06%
2023/12/11	21.8	104.54	14.2	104.91	104.50	7.6	14,214	0.05%
2023/12/08	106.4	103.31	110.3	104.04	104.00	-3.9	14,283	-0.03%	大買/大賣/
2023/12/07	98.1	102.70	89.8	102.71	100.50	8.3	14,549	0.06%
2023/12/06	16.1	100.40	17	100.72	102.50	-0.9	14,518	-0.01%
2023/12/05	28.1	98.47	26	98.14	98.30	2.1	14,444	0.01%
2023/12/04	27.1	101.61	32.2	102.16	101.00	-5.1	14,573	-0.03%
2023/12/01	25.1	99.46	9.7	99.45	99.60	15.4	14,420	0.11%
2023/11/30	26.7	101.15	24.4	100.94	100.00	2.3	14,419	0.02%
2023/11/29	29.8	98.27	32.1	98.59	98.90	-2.3	14,336	-0.02%
2023/11/28	8.4	95.28	19.2	95.94	96.70	-10.9	14,478	-0.07%
2023/11/27	23.5	94.83	14.9	95.10	94.10	8.6	14,801	0.06%
2023/11/24	10.5	96.73	8	97.70	96.30	2.5	14,833	0.02%
2023/11/22	12.1	98.28	6.8	98.21	98.20	5.3	14,586	0.04%
2023/11/21	12	99.39	16.2	99.14	98.90	-4.2	14,530	-0.03%
2023/11/20	28.7	99.43	19.3	99.62	99.10	9.4	14,495	0.06%
2023/11/17	18.2	98.23	14.9	97.97	97.70	3.3	14,378	0.02%
2023/11/16	5.1	100.32	16.4	100.87	99.80	-11.3	14,182	-0.08%
2023/11/15	47.7	104.63	37.5	103.54	102.00	10.1	14,044	0.07%
2023/11/14	28.2	104.59	7.2	104.83	105.00	21	13,852	0.15%
2023/11/13	15	104.93	16.1	105.69	105.00	-1.1	13,780	-0.01%
2023/11/10	15	102.73	19.1	102.68	101.50	-4.1	13,533	-0.03%
2023/11/09	15.2	100.79	11	101.32	101.00	4.2	13,446	0.03%
2023/11/08	22.4	103.33	21	103.29	103.00	1.4	13,263	0.01%
2023/11/07	10.1	103.63	18.8	103.09	105.00	-8.7	13,107	-0.07%
2023/11/06	17	101.06	10	101.80	101.50	7	12,926	0.05%
2023/11/03	33	99.89	33	99.65	100.50	0	12,866	0.00%
2023/11/02	40.1	99.49	52	99.14	99.30	-12	12,685	-0.09%
2023/11/01	33.1	97.05	16	96.64	96.20	17.1	12,404	0.14%
2023/10/31	29.3	98.87	30.4	99.19	97.40	-1.1	12,230	-0.01%
2023/10/30	12.4	97.61	19.1	97.82	98.50	-6.8	12,040	-0.06%
2023/10/27	48.1	95.21	45.1	94.79	94.10	3	11,889	0.03%
2023/10/26	10.1	98.58	9.6	98.92	97.50	0.5	11,731	0.00%
2023/10/25	16.1	99.46	33.5	99.50	99.10	-17.4	11,706	-0.15%
2023/10/24	54.2	102.75	56.6	101.63	101.50	-2.4	11,574	-0.02%
2023/10/23	45.1	105.18	48.2	105.26	106.00	-3.1	11,171	-0.03%
2023/10/20	32	102.58	29.2	103.14	105.00	2.9	10,962	0.03%
2023/10/19	81.2	104.29	89	104.54	104.00	-7.9	10,690	-0.07%
2023/10/18	47.4	101.06	40	100.58	101.50	7.4	10,203	0.07%
2023/10/17	28.3	99.47	40.5	99.32	100.00	-12.2	9,629	-0.13%
2023/10/16	20.4	96.24	9.6	95.49	96.10	10.8	9,184	0.12%
2023/10/13	25.5	96.19	23.4	96.08	96.70	2.1	9,084	0.02%
2023/10/12	23.2	93.18	35.2	93.37	93.60	-12	8,735	-0.14%
2023/10/11	24.4	93.16	13	92.96	92.20	11.4	8,644	0.13%
2023/10/06	11.1	93.43	18.5	94.12	93.00	-7.4	8,530	-0.09%
2023/10/05	10.2	92.11	21.3	92.21	91.00	-11.1	8,348	-0.13%
2023/10/04	54	93.87	57	93.09	92.50	-3	8,233	-0.04%
2023/10/03	62	93.41	61.4	93.51	92.90	0.6	7,895	0.01%
2023/10/02	5	85.90	17.8	87.33	88.40	-12.8	7,471	-0.17%
2023/09/28	6.1	85.19	8.2	84.84	84.50	-2.1	7,488	-0.03%
2023/09/27	5	86.30	3	86.70	87.20	2	7,596	0.03%
2023/09/26	15.1	87.21	29	87.06	86.20	-14	7,780	-0.18%
2023/09/25	7	89.51	5	89.84	88.70	2	7,815	0.03%
2023/09/22	5	86.98	5	88.06	89.30	0	7,994	0.00%
2023/09/21	3	86.67	8	86.84	87.60	-5	8,294	-0.06%
2023/09/20	49.1	89.08	25	88.43	87.20	24.1	8,502	0.28%
2023/09/19	12	91.61	12.1	90.92	90.30	-0.1	8,469	0.00%
2023/09/18	13	91.98	13	91.84	91.40	0	8,485	0.00%
2023/09/15	38	92.62	53.3	93.14	93.40	-15.3	8,464	-0.18%
2023/09/14	38	91.18	38	91.35	90.80	0	8,253	0.00%
2023/09/13	99	89.55	97	90.13	90.70	2	8,356	0.02%
2023/09/12	68	89.64	363.3	90.38	90.40	-295.3	8,732	-3.38%	大賣/鉅額交易
2023/09/11	120.2	89.28	113	89.06	88.60	7.2	8,394	0.09%	大買/大賣/
2023/09/08	6.9	87.15	102	86.95	86.90	-95.1	8,411	-1.13%	大賣/
2023/09/07	442	89.36	47.3	89.24	88.80	394.7	8,471	4.66%	大買/鉅額交易
2023/09/06	1	88.90	2	87.50	86.80	-1	8,412	-0.01%
2023/09/05	6.1	86.57	5	87.16	87.40	1.1	8,433	0.01%
2023/09/04	5.1	87.57	5	86.30	86.00	0.1	8,399	0.00%
2023/09/01	19	87.88	17	88.25	87.90	2	8,392	0.02%
2023/08/31	29.3	87.65	19.1	87.83	86.80	10.2	8,249	0.12%
2023/08/30	17	82.98	3.2	80.70	83.80	13.9	7,899	0.18%
2023/08/29	0.1	77.10	5	77.12	77.60	-5	7,849	-0.06%
2023/08/28	9.1	76.42	4	76.78	75.90	5.1	8,208	0.06%
2023/08/25	0.1	79.20	0.1	79.80	79.20	0	8,894	0.00%
2023/08/24	0	81.00	3.1	80.41	79.50	-3	8,995	-0.03%
2023/08/23	2.1	78.40	3	78.23	78.50	-0.9	9,032	-0.01%
2023/08/22	3	77.23	2	78.05	77.60	1	9,032	0.01%
2023/08/21	1	76.60	1	76.50	76.70	0	9,034	0.00%
2023/08/18	1	75.60	2	76.40	76.00	-1	9,059	-0.01%
2023/08/17	4.1	77.01	3.1	76.13	78.00	1	9,043	0.01%
2023/08/16	1	75.00	1.1	74.84	74.80	-0.1	8,996	0.00%
2023/08/15	1	77.00	3.1	76.51	77.00	-2.1	9,025	-0.02%
2023/08/14	2	73.40	3.2	74.27	74.30	-1.2	9,116	-0.01%
2023/08/11	2	75.95	2.6	76.05	76.00	-0.6	9,085	-0.01%
2023/08/10	4.2	77.14	5	77.02	76.70	-0.8	9,049	-0.01%
2023/08/09	5	81.06	3	80.97	79.50	2	8,965	0.02%
2023/08/08	2.1	78.76	1	78.80	78.70	1.1	8,826	0.01%
2023/08/07	0	0.00	1	79.90	80.50	-1	8,819	-0.01%
2023/08/04	2.1	79.48	3	79.33	79.60	-0.9	8,801	-0.01%
2023/08/02	2	82.60	5	80.98	80.00	-3	8,776	-0.03%
2023/08/01	0	0.00	0.7	83.10	82.60	-0.7	8,739	-0.01%
2023/07/31	9.7	84.76	6	83.75	81.90	3.7	8,707	0.04%
2023/07/28	8.1	82.89	17.2	82.96	83.70	-9.1	8,634	-0.11%
2023/07/27	10.1	81.04	17.1	80.89	81.30	-7	8,513	-0.08%
2023/07/26	3.3	77.28	0	0.00	76.80	3.3	8,403	0.04%
2023/07/25	3.1	78.43	3	78.47	78.10	0.1	8,410	0.00%
2023/07/24	2.1	78.53	2	78.35	78.60	0.1	8,446	0.00%
2023/07/21	2.5	79.32	1	79.40	79.80	1.5	8,399	0.02%
2023/07/20	3.3	82.00	5	81.10	81.00	-1.7	8,360	-0.02%
2023/07/19	1.1	83.22	1	83.90	82.50	0.1	8,289	0.00%
2023/07/18	5.4	82.13	26	83.66	81.90	-20.6	8,264	-0.25%
2023/07/17	25	84.92	1	84.60	84.80	24	8,211	0.29%
2023/07/14	3.6	85.28	10	85.43	85.70	-6.4	8,239	-0.08%
2023/07/13	13.2	83.65	5	84.04	83.30	8.2	8,238	0.10%
2023/07/12	7	81.67	3	81.43	81.60	4	8,206	0.05%
2023/07/11	3.1	82.50	1	83.50	82.20	2.1	8,166	0.03%
2023/07/10	3.2	82.24	30	82.92	81.80	-26.8	8,154	-0.33%
2023/07/07	24.1	84.17	68	85.29	83.30	-43.9	8,179	-0.54%
2023/07/06	39.4	89.23	12.3	88.87	87.40	27.1	8,163	0.33%
2023/07/05	50.3	93.01	53	92.96	90.40	-2.7	8,074	-0.03%
2023/07/04	39.5	91.85	28.1	91.77	92.90	11.4	7,943	0.14%
2023/07/03	18	88.82	11.5	89.46	89.70	6.5	7,786	0.08%
2023/06/30	49.3	89.06	40	89.02	89.00	9.2	7,981	0.12%
2023/06/29	39	91.36	31.2	91.79	92.30	7.8	7,891	0.10%
2023/06/28	69.3	90.02	64.3	89.13	88.20	4.9	7,529	0.07%
2023/06/27	7.8	85.74	2.1	87.30	86.40	5.7	7,284	0.08%
2023/06/26	11	87.75	9	87.64	86.90	2	7,213	0.03%
2023/06/21	6.1	90.07	7	89.99	90.60	-0.9	7,206	-0.01%
2023/06/20	15.1	91.72	9	91.72	90.40	6.1	7,312	0.08%
2023/06/19	75.2	91.65	62	93.03	92.50	13.2	7,249	0.18%
2023/06/16	31.1	91.53	32	91.92	92.10	-0.9	6,985	-0.01%
2023/06/15	12.1	88.80	5.1	88.18	87.80	7	6,376	0.11%
2023/06/14	2.1	88.42	20.5	88.01	89.40	-18.5	6,180	-0.30%
2023/06/13	10.2	87.07	12	86.83	86.00	-1.9	5,947	-0.03%
2023/06/12	21.1	85.28	23.2	85.65	85.50	-2.1	5,805	-0.04%
2023/06/09	2	84.58	4	82.90	84.00	-2	5,614	-0.04%
2023/06/08	2	84.40	3	84.10	84.30	-1	5,533	-0.02%
2023/06/07	5.1	84.36	5	83.26	84.00	0.1	5,479	0.00%
2023/06/06	5.1	81.43	7	82.23	81.80	-1.9	5,393	-0.04%
2023/06/05	5	84.80	4	84.85	84.20	1	5,280	0.02%
2023/06/02	8	85.79	19	85.87	85.60	-11	5,212	-0.21%
2023/06/01	38.9	86.15	18	86.98	85.60	20.9	5,141	0.41%
2023/05/31	30	86.71	74.6	88.26	89.30	-44.6	4,817	-0.93%
2023/05/30	8	81.08	9	80.93	81.20	-1	4,092	-0.02%
2023/05/29	7	79.33	7	78.93	79.90	0	3,973	0.00%
2023/05/26	11.3	77.02	0	0.00	77.00	11.3	3,866	0.29%
2023/05/25	4	76.25	1	76.30	76.70	3	3,864	0.08%
2023/05/24	12	76.96	3	77.10	76.70	9	3,852	0.23%
2023/05/23	0.3	76.27	1	76.20	76.80	-0.7	3,852	-0.02%
2023/05/22	1	77.20	0	0.00	76.60	1	3,848	0.03%
2023/05/19	8.5	77.14	5	77.06	76.50	3.5	3,848	0.09%
2023/05/18	6.6	76.87	9	76.90	77.40	-2.5	3,838	-0.06%
2023/05/17	0.1	74.00	7	73.91	74.70	-7	3,767	-0.18%
2023/05/16	0.2	72.90	0	0.00	72.40	0.2	3,801	0.01%
2023/05/15	0.1	72.00	0	0.00	72.20	0.1	3,795	0.00%
2023/05/12	5	71.74	5	72.32	72.80	0	3,803	0.00%
2023/05/11	3	71.87	3	70.50	70.60	0	3,793	0.00%
2023/05/09	1	72.70	1	73.10	73.50	0	3,787	0.00%
2023/05/08	0	73.50	0	0.00	73.50	0	3,799	0.00%
2023/05/05	3	73.33	7	73.90	73.70	-4	3,804	-0.11%
2023/05/04	0	0.00	3	74.80	74.70	-3	3,827	-0.08%
2023/05/03	2	74.45	0	0.00	75.20	2	3,838	0.05%
2023/05/02	0	0.00	1	75.90	75.80	-1	3,839	-0.03%
2023/04/28	16	75.16	16	75.87	75.00	0	3,886	0.00%
2023/04/27	12	73.36	6	74.68	75.00	6	3,819	0.16%
2023/04/26	1	70.40	1	71.10	71.20	0	3,755	0.00%
2023/04/25	2.2	71.32	0.1	71.50	71.00	2.1	3,748	0.06%
2023/04/24	10	73.60	10	73.90	73.60	0	3,730	0.00%
2023/04/21	5	73.26	2	73.85	72.70	3	3,741	0.08%
2023/04/20	2	73.40	3.4	73.30	73.10	-1.4	3,726	-0.04%
2023/04/19	8	74.80	0	0.00	74.30	8	3,705	0.22%
2023/04/18	11.2	76.79	8.6	77.00	76.20	2.6	3,633	0.07%
2023/04/17	3	78.00	3	77.93	78.30	0	3,583	0.00%
2023/04/14	5.1	79.38	12.5	79.35	79.10	-7.4	3,536	-0.21%
2023/04/13	6	80.03	5.1	79.88	79.60	1	3,497	0.03%
2023/04/12	3	82.30	17	81.91	82.40	-14	3,424	-0.41%
2023/04/11	10	81.77	18.8	81.89	81.30	-8.8	3,310	-0.26%
2023/04/10	7.2	78.53	1	78.70	78.10	6.2	3,139	0.20%
2023/04/07	2	81.15	5	80.82	80.00	-3	3,077	-0.10%
2023/04/06	6	79.23	0	0.00	79.60	6	2,938	0.20%
2023/03/31	41	80.44	34.5	79.65	79.50	6.5	2,864	0.23%
2023/03/30	56.2	77.29	50.1	77.44	76.00	6.2	2,577	0.24%
2023/03/29	2	73.10	1	73.80	74.00	1	2,441	0.04%
2023/03/28	1	74.20	0	0.00	73.70	1	2,425	0.04%
2023/03/27	3.1	76.65	1	76.50	75.80	2.1	2,377	0.09%
2023/03/24	14	78.96	18.1	77.53	78.50	-4	2,305	-0.17%
2023/03/23	9	76.97	19.4	76.47	76.80	-10.4	2,166	-0.48%
2023/03/22	2	72.05	7	72.11	73.30	-5	1,978	-0.25%
2023/03/21	2	69.80	4	70.25	70.60	-2	1,869	-0.11%
2023/03/20	0	68.40	0	0.00	68.60	0	1,833	0.00%
2023/03/17	0	0.00	1	68.50	68.40	-1	1,828	-0.05%
2023/03/16	1	66.80	2	67.11	66.70	-1	1,806	-0.06%
2023/03/15	1	68.10	10	68.00	67.30	-9	1,816	-0.50%
2023/03/14	3	69.30	9	68.69	67.50	-6	1,829	-0.33%
2023/03/13	3	68.80	1	69.60	69.90	2	1,818	0.11%
2023/03/10	1	70.20	0	0.00	70.20	1	1,805	0.06%
2023/03/09	0	0.00	1.1	71.59	71.20	-1.1	1,793	-0.06%
2023/03/08	1	69.60	8	70.78	71.00	-7	1,771	-0.40%
2023/03/07	1	70.10	1	70.40	70.40	0	1,759	0.00%
2023/03/06	12.1	70.53	12	70.70	70.60	0.1	1,752	0.00%
2023/03/03	2	68.90	2.4	69.24	69.30	-0.4	1,686	-0.02%
2023/03/02	0.1	67.50	0.1	68.10	67.90	0	1,644	0.00%
2023/03/01	0	66.97	0	0.00	66.50	0	1,621	0.00%
2023/02/24	0.3	67.50	1	66.50	66.30	-0.7	1,620	-0.04%
2023/02/23	0.1	68.20	1	68.00	67.40	-1	1,635	-0.06%
2023/02/22	2.1	67.46	1	67.10	67.10	1.1	1,680	0.06%
2023/02/21	4	68.45	2	68.30	68.20	2	1,780	0.11%
2023/02/20	1	69.00	0	0.00	69.70	1	1,895	0.05%
2023/02/17	0.1	68.75	1.1	69.01	69.20	-0.9	1,918	-0.05%
2023/02/16	0.1	67.30	2	67.70	69.60	-2	1,926	-0.10%
2023/02/15	6.3	67.59	2	67.80	67.80	4.2	1,904	0.22%
2023/02/14	6	66.92	8.1	67.68	68.20	-2	1,842	-0.11%
2023/02/10	0	66.20	0	0.00	65.60	0	1,770	0.00%
2023/02/09	0	0.00	3	66.17	66.00	-3	1,766	-0.17%
2023/02/08	0	66.44	0.1	66.50	66.30	-0.1	1,759	-0.01%
2023/02/07	2	65.15	2	66.00	66.10	0	1,750	0.00%
2023/02/06	2	65.30	0	0.00	65.10	2	1,742	0.11%
2023/02/03	1.1	66.51	0	0.00	65.90	1.1	1,714	0.06%
2023/02/02	1	65.80	9.1	66.67	66.70	-8.1	1,712	-0.47%
2023/02/01	0.1	64.91	1	66.80	65.00	-0.9	1,717	-0.06%
2023/01/31	1	65.20	2.1	65.30	65.50	-1	1,693	-0.06%
2023/01/30	2	65.40	6.3	64.82	65.40	-4.3	1,680	-0.25%
2023/01/13	1	61.90	0.8	61.50	61.90	0.2	1,616	0.01%
2023/01/12	4	62.10	4	62.20	61.60	0	1,641	0.00%
2023/01/10	1.1	62.33	2.1	62.74	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	9	62.12	62.20	-9	1,700	-0.53%
2023/01/06	21	61.26	23	61.51	61.60	-2	1,698	-0.12%
2023/01/05	0.2	60.50	2	60.60	60.30	-1.8	1,698	-0.11%
2023/01/04	0	0.00	1.1	58.70	58.70	-1.1	1,698	-0.06%
2023/01/03	0	0.00	0.2	57.80	57.80	-0.2	1,719	-0.01%
2022/12/30	1	57.20	1	57.00	57.00	0	1,766	0.00%
2022/12/29	4.1	57.00	1.1	56.61	57.00	3	1,770	0.17%
2022/12/22	1	58.30	2.3	58.60	57.70	-1.3	1,800	-0.07%
2022/12/21	0	0.00	0.1	58.60	57.80	-0.1	1,802	0.00%
2022/12/20	0	0.00	0.2	59.30	58.20	-0.2	1,800	-0.01%
2022/12/19	0	0.00	0.3	59.20	59.20	-0.3	1,817	-0.02%
2022/12/16	2	59.40	0	0.00	59.80	2	1,814	0.11%
2022/12/14	2	60.75	0.7	60.67	60.30	1.3	1,816	0.07%
2022/12/13	1	59.90	0	0.00	60.10	1	1,808	0.06%
2022/12/12	1	58.01	0	0.00	60.40	1	1,812	0.06%
2022/12/09	1	59.30	0	0.00	59.20	1	1,816	0.06%
2022/12/08	0	0.00	1	58.90	59.00	-1	1,855	-0.05%
2022/12/07	2.1	59.79	0	0.00	59.00	2.1	1,858	0.11%
2022/12/06	4	61.43	3.2	60.92	61.00	0.8	1,833	0.04%
2022/12/02	1	62.70	1	62.90	62.90	0	1,793	0.00%
2022/12/01	1	62.20	1	62.50	62.00	0	1,789	0.00%
2022/11/30	0	0.00	0.5	62.00	61.70	-0.5	1,787	-0.03%
2022/11/29	0.4	61.00	0	0.00	61.40	0.4	1,787	0.02%
2022/11/28	4	61.83	1	62.20	61.80	3	1,775	0.17%
2022/11/25	0.4	63.00	3.1	63.59	62.50	-2.7	1,766	-0.15%
2022/11/24	0	0.00	3	63.10	63.80	-3	1,757	-0.17%
2022/11/22	2	62.65	4	62.60	62.40	-2	1,746	-0.11%
2022/11/21	4	64.00	3	63.50	63.20	1	1,742	0.06%
2022/11/18	2	63.75	2.4	64.61	64.30	-0.4	1,716	-0.02%
2022/11/17	10	64.15	10	64.57	64.40	0	1,650	0.00%
2022/11/16	8	63.42	9	64.03	63.30	-1	1,535	-0.06%
2022/11/15	4	60.53	4	60.77	60.40	0	1,402	0.00%
2022/11/14	3	58.33	3	58.80	59.70	0	1,376	0.00%
2022/11/11	6	57.77	8	57.39	58.10	-2	1,348	-0.15%
2022/11/09	0	0.00	2	56.90	56.40	-2	1,334	-0.15%
2022/11/08	2	57.20	0	0.00	55.90	2	1,341	0.15%
2022/11/07	1	55.70	1	55.80	56.60	0	1,359	0.00%
2022/11/03	0	0.00	1	55.30	55.20	-1	1,363	-0.07%
2022/11/02	1	55.30	0	0.00	54.80	1	1,365	0.07%
2022/11/01	0	0.00	0.2	54.20	54.10	-0.2	1,363	-0.01%
2022/10/31	0	0.00	4.3	53.61	53.90	-4.3	1,375	-0.31%
2022/10/28	3	53.27	2.5	52.94	52.80	0.5	1,370	0.04%
2022/10/27	5	56.20	1	56.10	56.50	4	1,321	0.30%
2022/10/26	0	0.00	1	55.50	55.50	-1	1,326	-0.08%
2022/10/24	0	0.00	1	59.00	58.00	-1	1,323	-0.08%
2022/10/21	2	57.70	0	0.00	57.50	2	1,320	0.15%
2022/10/20	6	58.93	11	59.19	58.10	-5	1,309	-0.38%
2022/10/19	1	59.20	0	0.00	58.70	1	1,290	0.08%
2022/10/18	9	59.40	17	59.48	59.60	-8	1,267	-0.63%
2022/10/17	1	58.10	1	55.30	58.10	0	1,237	0.00%
2022/10/14	8	56.19	1	56.90	56.50	7	1,257	0.55%
2022/10/13	2	55.45	1	56.00	54.50	1	1,303	0.08%
2022/10/12	3	56.37	4	57.35	56.80	-1	1,290	-0.08%
2022/10/11	4	55.75	0	0.00	55.50	4	1,268	0.32%
2022/10/07	7	56.46	15	56.33	56.50	-8	1,265	-0.63%
2022/10/06	0	53.50	0	0.00	53.50	0	1,231	0.00%
2022/10/05	1	53.50	0	0.00	53.30	1	1,241	0.08%
2022/10/04	0	53.30	1	53.20	53.40	-1	1,238	-0.08%
2022/09/30	0	51.30	0	0.00	51.90	0	1,261	0.00%
2022/09/29	0	0.00	0	51.80	51.50	0	1,264	0.00%
2022/09/28	0	51.80	1.5	51.53	50.70	-1.5	1,274	-0.11%
2022/09/27	4.2	52.98	3	53.60	53.80	1.2	1,271	0.09%
2022/09/26	3	55.73	2	54.40	54.00	1	1,272	0.08%
2022/09/23	1	57.50	1	57.70	57.30	0	1,289	0.00%
2022/09/22	0	57.23	1.1	57.01	57.80	-1	1,306	-0.08%
2022/09/21	0	0.00	1	58.80	58.80	-1	1,301	-0.08%
2022/09/15	7	61.61	6	63.00	61.60	1	1,346	0.07%
2022/09/13	1	60.40	1	60.60	60.50	0	1,380	0.00%
2022/09/12	1	59.70	1	59.80	60.00	0	1,423	0.00%
2022/09/08	0	58.25	1	59.00	59.10	-1	1,449	-0.07%
2022/09/06	2	58.40	1.1	58.18	58.00	0.9	1,536	0.06%
2022/09/05	2	60.95	2	60.60	59.60	0	1,530	0.00%
2022/09/02	0	0.00	0	60.20	60.20	0	1,533	0.00%
2022/08/31	0	60.40	1	60.40	61.10	-1	1,543	-0.06%
2022/08/30	1	59.60	1	59.90	59.80	0	1,554	0.00%
2022/08/29	1	59.70	0	0.00	59.50	1	1,567	0.06%
2022/08/25	0	0.00	10	60.80	61.10	-10	1,568	-0.64%
2022/08/24	0	0.00	10	60.60	60.30	-10	1,585	-0.63%
2022/08/23	10	60.30	0	0.00	60.30	10	1,651	0.61%
2022/08/22	0	0.00	4	61.55	60.80	-4	1,673	-0.24%
2022/08/19	0	60.20	3.9	61.48	61.40	-3.9	1,667	-0.23%
2022/08/18	10	59.20	1	60.00	60.00	9	1,661	0.54%
2022/08/12	0	0.00	0	59.20	59.20	0	1,639	0.00%
2022/08/10	0	57.40	0	0.00	57.20	0	1,634	0.00%
2022/08/09	1	57.40	1	57.40	57.50	0	1,645	0.00%
2022/08/08	0	57.70	0	0.00	58.00	0	1,654	0.00%
2022/08/05	2	58.40	1	58.20	58.40	1	1,660	0.06%
2022/08/04	1	57.40	1	57.20	57.40	0	1,660	0.00%
2022/08/03	1	56.70	1	57.00	56.70	0	1,654	0.00%
2022/07/29	0	0.00	1.1	58.51	58.40	-1.1	1,674	-0.07%
2022/07/28	4	58.95	1.2	58.73	57.70	2.8	1,678	0.17%
2022/07/27	1.2	57.83	1	57.80	58.30	0.2	1,679	0.01%
2022/07/26	3	58.27	2	58.05	58.00	1	1,680	0.06%
2022/07/25	3	58.50	1	59.00	58.90	2	1,681	0.12%
2022/07/22	3	59.70	2	59.75	59.70	1	1,681	0.06%
2022/07/21	0.4	59.16	5	58.54	59.10	-4.6	1,696	-0.27%
2022/07/20	17	62.89	1.5	63.37	62.80	15.5	1,656	0.94%
2022/07/19	1	62.00	0	62.40	62.20	1	1,621	0.06%
2022/07/14	0	0.00	0.9	60.50	60.30	-0.9	1,649	-0.05%
2022/07/13	0	0.00	0	60.00	59.90	0	1,659	0.00%
2022/07/12	0	58.90	0	0.00	58.30	0	1,678	0.00%
2022/07/11	0	59.70	0	0.00	59.60	0	1,691	0.00%
2022/07/08	1.1	59.49	1	60.00	59.90	0	1,757	0.00%
2022/07/07	1	58.00	0	0.00	58.40	1	1,770	0.06%
2022/07/06	5.4	57.65	4	57.83	56.80	1.4	1,801	0.08%
2022/07/05	0	0.00	1	57.90	57.60	-1	1,877	-0.05%
2022/07/04	0	0.00	10	56.92	56.70	-10	1,876	-0.53%
2022/07/01	0.1	57.10	14.4	58.10	56.80	-14.3	1,900	-0.75%
2022/06/30	0	0.00	6.2	60.86	60.10	-6.2	1,886	-0.33%
2022/06/29	0.2	62.30	0	62.30	62.00	0.2	1,894	0.01%
2022/06/27	0.3	63.02	2	62.45	63.30	-1.8	1,906	-0.09%
2022/06/23	2	60.60	0.1	60.80	60.00	1.9	1,937	0.10%
2022/06/22	4	61.50	4	61.70	60.50	0	1,992	0.00%
2022/06/21	2.2	64.72	2.2	64.41	64.00	0	2,001	0.00%
2022/06/20	1	66.00	3	66.40	63.60	-2	2,022	-0.10%
2022/06/17	5	68.70	0	0.00	68.40	5	1,993	0.25%
2022/06/16	3	71.27	7	70.31	69.70	-4	1,997	-0.20%
2022/06/14	0.3	69.94	0	0.00	70.80	0.3	2,031	0.02%
2022/06/13	0	71.00	0	0.00	70.80	0	2,158	0.00%
2022/06/10	4	71.98	0	0.00	72.10	4	2,236	0.18%
2022/06/09	1	72.70	0	0.00	72.60	1	2,283	0.04%
2022/06/08	3	72.77	0	0.00	72.60	3	2,304	0.13%
2022/06/07	5	73.60	0	0.00	73.50	5	2,342	0.21%
2022/06/06	2	74.35	2	73.95	74.30	0	2,400	0.00%
2022/06/02	1	75.30	1	75.40	75.00	0	2,519	0.00%
2022/06/01	2	75.70	3	76.00	75.90	-1	2,666	-0.04%
2022/05/31	3.2	75.87	8	75.55	75.90	-4.8	2,807	-0.17%
2022/05/30	1.1	72.95	0	0.00	73.70	1.1	3,111	0.04%
2022/05/27	0	0.00	1	72.20	71.90	-1	3,234	-0.03%
2022/05/25	1	71.10	2	71.50	71.50	-1	3,520	-0.03%
2022/05/24	1	71.10	0	0.00	71.50	1	3,930	0.03%
2022/05/23	1	72.10	0	0.00	72.00	1	4,222	0.02%
2022/05/20	1	72.50	0	0.00	72.30	1	4,774	0.02%
2022/05/19	3	72.40	4	72.62	73.00	-1	5,480	-0.02%
2022/05/18	1	73.20	2	73.05	73.20	-1	6,231	-0.02%
2022/05/16	1	71.60	1	71.90	70.60	0	6,804	0.00%
2022/05/13	1	70.10	0	0.00	70.40	1	6,822	0.01%
2022/05/11	0	0.00	3	70.63	70.70	-3	6,929	-0.04%
2022/05/09	2	70.90	0.1	71.40	69.90	1.9	7,122	0.03%
2022/05/06	2	72.05	1	71.70	72.50	1	7,127	0.01%
2022/05/05	0	0.00	2	72.80	73.00	-2	7,140	-0.03%
2022/05/04	1.2	72.13	1	72.10	71.90	0.2	7,148	0.00%
2022/05/03	0.1	71.10	0	0.00	71.90	0.1	7,163	0.00%
2022/04/29	3	71.07	1	71.60	70.60	2	7,191	0.03%
2022/04/28	1	69.33	1	69.80	69.90	0	7,213	0.00%
2022/04/27	0	69.80	2	70.29	70.00	-2	7,222	-0.03%
2022/04/26	0	0.00	3	72.47	71.90	-3	7,202	-0.04%
2022/04/25	2.2	72.05	6	71.93	71.70	-3.8	7,203	-0.05%
2022/04/21	27	74.77	1.8	75.24	75.30	25.2	7,216	0.35%
2022/04/20	5	72.88	5	74.10	73.60	0	7,218	0.00%
2022/04/19	0.2	72.81	0	0.00	72.00	0.2	7,198	0.00%
2022/04/18	0.1	72.20	0	0.00	71.80	0.1	7,199	0.00%
2022/04/15	3	73.33	0	0.00	73.20	3	7,208	0.04%
2022/04/14	6	74.93	1.2	76.20	74.50	4.8	7,228	0.07%
2022/04/13	1.1	77.12	1	78.70	77.20	0.1	7,182	0.00%
2022/04/12	5.1	77.72	2	78.80	76.80	3.1	7,205	0.04%
2022/04/11	4.1	80.23	1.1	80.01	79.20	3	7,203	0.04%
2022/04/08	0	84.85	0	0.00	84.50	0	7,163	0.00%
2022/04/07	0	87.00	2	87.20	84.50	-2	7,427	-0.03%
2022/04/06	0	0.00	11	86.80	87.10	-11	7,467	-0.15%
2022/04/01	1	83.30	2	84.00	85.40	-1	7,476	-0.01%
2022/03/31	1	84.30	0	0.00	84.50	1	7,511	0.01%
2022/03/30	0.1	84.30	1	84.70	84.60	-0.9	7,549	-0.01%
2022/03/29	14	84.06	0	0.00	83.70	14	7,600	0.18%
2022/03/28	5	82.72	2	82.65	84.60	3	7,748	0.04%
2022/03/25	7	84.84	5	84.82	84.60	2	7,780	0.03%
2022/03/24	3.1	86.28	1	86.70	86.20	2.1	7,731	0.03%
2022/03/23	20.3	88.43	12	88.05	88.10	8.3	7,743	0.11%
2022/03/22	1	87.60	0	0.00	88.00	1	7,775	0.01%
2022/03/21	2	87.60	2.3	87.88	87.80	-0.3	7,790	0.00%
2022/03/18	4	86.85	2	86.70	87.70	2	7,832	0.03%
2022/03/17	6	86.90	3.1	87.53	88.00	2.9	7,914	0.04%
2022/03/16	2	85.70	4.6	85.23	84.10	-2.6	7,882	-0.03%
2022/03/15	4.1	85.21	2.2	87.15	85.10	1.9	7,841	0.02%
2022/03/14	3	88.53	0.5	88.78	88.70	2.5	7,888	0.03%
2022/03/11	2	89.55	0	0.00	89.40	2	7,995	0.03%
2022/03/10	8	91.00	5	91.18	90.90	3	8,219	0.04%
2022/03/09	6	89.38	9	89.78	88.90	-3	8,380	-0.04%
2022/03/08	16	90.51	12	89.31	88.60	4	8,716	0.05%
2022/03/07	12.2	91.11	4.2	90.51	90.50	8	8,633	0.09%
2022/03/04	15.3	96.43	16	95.84	94.80	-0.8	8,523	-0.01%
2022/03/03	36.3	99.05	40.2	98.48	97.60	-3.9	8,465	-0.05%
2022/03/02	2	94.89	12	96.29	97.40	-10	8,222	-0.12%
2022/03/01	7	95.84	9	95.87	95.90	-2	8,276	-0.02%
2022/02/25	44	95.08	32.3	94.96	92.90	11.7	8,347	0.14%
2022/02/24	73.4	95.95	94.1	93.80	92.30	-20.7	9,000	-0.23%
2022/02/23	33.1	97.75	33.3	97.98	99.50	-0.2	9,172	0.00%
2022/02/22	66.3	97.23	91.8	97.30	96.40	-25.5	9,004	-0.28%
2022/02/21	107	99.84	76.3	99.62	96.50	30.7	8,632	0.36%	大買/
2022/02/18	90	93.23	98.8	94.43	99.00	-8.7	8,050	-0.11%
2022/02/17	18.2	92.92	32.1	93.29	91.30	-14	7,466	-0.19%
2022/02/16	17.1	91.15	11.1	90.89	91.10	6	7,066	0.08%
2022/02/15	4	90.00	0	0.00	88.60	4	6,951	0.06%
2022/02/14	0.1	88.01	4	88.10	89.60	-3.9	6,975	-0.06%
2022/02/11	2.1	90.06	5	90.28	90.40	-2.9	7,188	-0.04%
2022/02/10	14.1	89.99	8.2	89.90	91.10	6	7,243	0.08%
2022/02/09	0	0.00	9	87.19	87.50	-9	7,122	-0.13%
2022/02/08	2	87.20	0	0.00	86.30	2	7,156	0.03%
2022/02/07	13	84.67	2	85.75	86.20	11	7,231	0.15%
2022/01/26	0.2	83.60	0	0.00	83.60	0.2	7,368	0.00%
2022/01/25	0.3	83.00	4	82.40	83.10	-3.7	7,448	-0.05%
2022/01/24	3.1	80.42	1	81.50	82.30	2.1	7,472	0.03%
2022/01/21	3	83.23	11.1	83.20	82.50	-8.1	7,481	-0.11%
2022/01/20	2	84.55	1	85.10	84.60	1	7,515	0.01%
2022/01/19	0	85.93	0	0.00	85.50	0	7,561	0.00%
2022/01/18	1	86.30	0	0.00	86.30	1	7,611	0.01%
2022/01/17	0	85.30	1	85.00	85.80	-1	7,646	-0.01%
2022/01/14	3.1	85.10	0	0.00	85.20	3.1	7,699	0.04%
2022/01/13	10	88.01	9	88.27	87.50	1	7,735	0.01%
2022/01/12	3.2	86.85	1	86.70	86.70	2.2	7,753	0.03%
2022/01/11	2	86.90	2	87.45	87.20	0	7,782	0.00%
2022/01/10	1	87.61	0	0.00	87.30	1	7,779	0.01%
2022/01/07	3.1	87.21	3.2	87.47	87.30	-0.1	7,777	0.00%
2022/01/06	0	88.88	4.1	88.79	88.60	-4	7,784	-0.05%
2022/01/05	9.1	88.71	1.1	88.63	88.80	8	7,829	0.10%
2022/01/04	4	90.18	4.1	90.25	90.00	-0.1	7,859	0.00%
2022/01/03	3.2	90.73	9	91.44	90.70	-5.8	7,850	-0.07%
2021/12/30	90.1	93.99	90.1	94.02	92.30	0	7,850	0.00%
2021/12/29	3	92.23	7.1	92.13	92.20	-4.1	7,623	-0.05%
2021/12/28	1	91.10	3	91.70	90.80	-2	7,647	-0.03%
2021/12/27	5.1	91.30	9	91.70	91.40	-4	7,735	-0.05%
2021/12/24	2	90.95	2.4	91.40	90.50	-0.4	7,746	0.00%
2021/12/23	5.1	90.80	0	90.90	91.20	5.1	7,729	0.07%
2021/12/22	28.1	92.06	22	92.04	90.80	6.1	7,722	0.08%
2021/12/21	2	90.45	0	0.00	89.90	2	7,577	0.03%
2021/12/20	1	89.79	2	89.25	89.10	-1	7,536	-0.01%
2021/12/17	10.3	89.06	1.1	89.25	88.70	9.3	7,532	0.12%
2021/12/16	12.2	90.72	1	90.50	90.60	11.2	7,493	0.15%
2021/12/15	4	90.70	1	91.20	91.50	3	7,462	0.04%
2021/12/14	2.1	90.55	2	90.25	89.90	0.1	7,493	0.00%
2021/12/13	9	91.59	14	92.62	92.50	-5	7,481	-0.07%
2021/12/10	7.2	89.92	6	90.30	89.70	1.2	7,416	0.02%
2021/12/09	16.4	91.30	5	91.62	90.20	11.4	7,403	0.15%
2021/12/08	13.4	94.03	13.2	93.73	92.80	0.2	7,361	0.00%
2021/12/07	18.3	93.06	21	93.54	92.80	-2.7	7,303	-0.04%
2021/12/06	18	93.49	12.3	93.24	92.20	5.7	7,190	0.08%
2021/12/03	9.2	92.21	13.2	91.85	93.00	-4	7,046	-0.06%
2021/12/02	43.4	90.61	64.2	90.92	89.40	-20.8	6,963	-0.30%
2021/12/01	1	86.40	21	85.62	86.70	-20	6,686	-0.30%
2021/11/30	1	86.20	8	86.04	86.10	-7	6,719	-0.10%
2021/11/29	11.2	84.36	10.2	84.40	84.80	1.1	6,857	0.02%
2021/11/26	29.3	86.89	2.1	88.33	86.10	27.2	6,968	0.39%
2021/11/25	40.7	89.97	15	90.90	88.90	25.7	6,921	0.37%
2021/11/24	20.2	91.81	16.2	92.30	92.90	4.1	6,804	0.06%
2021/11/23	132.4	94.68	106.1	93.88	91.80	26.3	6,712	0.39%	大買/大賣/
2021/11/22	15	91.11	60.7	92.93	94.00	-45.7	5,995	-0.76%
2021/11/19	16.4	87.05	12	85.93	85.50	4.4	5,554	0.08%
2021/11/18	12.3	87.86	7	87.64	88.50	5.3	5,632	0.09%
2021/11/17	14	86.28	22	85.29	86.80	-8	5,574	-0.14%
2021/11/16	17.2	84.55	29	84.97	84.10	-11.8	5,597	-0.21%
2021/11/15	5	81.32	3.1	81.65	82.00	1.9	5,590	0.03%
2021/11/12	5	80.76	6	80.83	80.70	-1	5,813	-0.02%
2021/11/11	4.1	80.73	7	80.90	80.70	-2.9	6,027	-0.05%
2021/11/10	47.6	80.53	20.1	81.26	81.30	27.5	6,310	0.44%
2021/11/09	11	86.62	12	86.84	86.10	-1	6,547	-0.02%
2021/11/08	5	85.20	3	85.10	85.20	2	6,623	0.03%
2021/11/05	3	84.00	5.1	83.80	83.80	-2.1	6,975	-0.03%
2021/11/04	16.2	85.77	9	85.82	85.40	7.2	7,119	0.10%
2021/11/03	16	86.20	21	85.33	86.80	-5	7,183	-0.07%
2021/11/02	10	83.95	3	84.17	81.90	7	7,209	0.10%
2021/11/01	3	84.00	2	83.95	83.80	1	7,864	0.01%
2021/10/29	1.1	83.38	1	83.70	83.00	0.1	8,009	0.00%
2021/10/28	8	83.20	7	83.14	83.80	1	8,052	0.01%
2021/10/27	2.1	82.16	10	82.36	82.70	-8	8,166	-0.10%
2021/10/26	3	81.60	2	81.40	80.80	1	8,183	0.01%
2021/10/25	16	81.79	8	81.81	82.10	8	8,216	0.10%
2021/10/22	4	81.25	14	80.99	81.60	-10	8,440	-0.12%
2021/10/21	11.1	80.60	12	80.93	79.60	-0.9	8,607	-0.01%
2021/10/20	6.1	79.42	9	79.46	79.70	-2.9	8,725	-0.03%
2021/10/18	0	0.00	1	77.50	77.50	-1	9,426	-0.01%
2021/10/15	13	77.32	0	0.00	77.30	13	9,732	0.13%
2021/10/14	2	75.55	3	76.33	76.30	-1	9,923	-0.01%
2021/10/13	4	75.80	2.2	75.69	74.80	1.8	10,017	0.02%
2021/10/12	3	80.00	0	0.00	78.20	3	10,175	0.03%
2021/10/08	1	79.00	2	80.40	79.20	-1	10,281	-0.01%
2021/10/07	3.2	78.81	5	79.74	80.00	-1.8	10,583	-0.02%
2021/10/06	3	77.50	5	77.32	77.10	-2	10,983	-0.02%
2021/10/05	9	74.73	12	75.58	78.20	-3	11,295	-0.03%
2021/10/04	0	0.00	3	74.37	74.20	-3	11,500	-0.03%
2021/10/01	5.5	79.49	2	80.55	77.70	3.5	11,719	0.03%
2021/09/30	2	80.75	2	80.70	81.40	0	12,476	0.00%
2021/09/29	5	80.76	1	80.90	80.10	4	13,629	0.03%
2021/09/28	5	82.94	0	0.00	82.80	5	13,816	0.04%
2021/09/27	0	83.50	3	83.77	83.90	-3	14,240	-0.02%
2021/09/24	4	83.35	0	0.00	83.10	4	14,706	0.03%
2021/09/23	5	83.14	3	83.33	83.20	2	15,148	0.01%
2021/09/22	4	82.10	3.1	82.08	82.20	0.9	16,067	0.01%
2021/09/17	3	82.57	26	83.02	84.60	-23	17,122	-0.13%
2021/09/16	23	82.57	4.2	82.45	82.00	18.9	17,581	0.11%
2021/09/15	3	83.87	3.2	83.97	83.60	-0.2	17,732	0.00%
2021/09/14	4	85.85	3	86.03	85.10	1	18,149	0.01%
2021/09/13	6.1	86.38	0	0.00	85.70	6.1	18,268	0.03%
2021/09/10	6.2	86.19	7	86.51	87.30	-0.8	18,417	0.00%
2021/09/09	6	84.87	4	84.43	85.40	2	18,454	0.01%
2021/09/08	3	85.00	3	84.47	84.00	0	18,513	0.00%
2021/09/07	5	84.86	9	84.27	83.90	-4	18,598	-0.02%
2021/09/06	5	87.06	15.2	87.73	85.90	-10.2	18,756	-0.05%
2021/09/03	1	89.20	4	89.23	88.90	-3	18,862	-0.02%
2021/09/02	20	90.01	8	90.46	89.30	12	18,925	0.06%
2021/09/01	13.1	90.03	14.1	90.59	91.70	-1	18,883	-0.01%
2021/08/31	5.1	87.88	6	87.57	87.80	-0.9	18,824	0.00%
2021/08/30	10.1	88.41	7	88.04	87.60	3.1	18,995	0.02%
2021/08/27	1	88.40	10.1	87.68	88.30	-9.1	19,293	-0.05%
2021/08/26	8	89.10	6.1	89.31	88.30	2	19,414	0.01%
2021/08/25	14	89.19	13.1	89.16	89.20	0.9	19,628	0.00%
2021/08/24	13.5	88.88	10	90.04	88.00	3.5	20,161	0.02%
2021/08/23	21.1	90.60	16.1	91.01	91.30	4.9	20,234	0.02%
2021/08/20	7	89.71	11.1	89.69	88.40	-4.1	20,512	-0.02%
2021/08/19	14.1	90.90	25	91.29	89.10	-10.9	20,767	-0.05%
2021/08/18	35.1	92.99	54.3	90.13	93.90	-19.3	21,357	-0.09%
2021/08/17	29.2	88.76	24.3	88.70	87.50	4.9	21,851	0.02%
2021/08/16	34.3	90.11	50.2	90.34	90.00	-15.9	22,124	-0.07%
2021/08/13	66.5	91.15	50.6	90.80	88.70	15.9	22,087	0.07%
2021/08/12	31.5	98.21	32.9	98.31	97.40	-1.4	21,933	-0.01%
2021/08/11	47.6	100.75	39.4	99.88	99.40	8.2	22,359	0.04%
2021/08/10	48.2	108.09	50.6	106.81	106.00	-2.4	22,218	-0.01%
2021/08/09	37.2	112.70	19.9	113.24	110.50	17.3	22,524	0.08%
2021/08/06	19.5	118.64	15.9	118.44	117.50	3.6	22,912	0.02%
2021/08/05	70	122.84	84.6	123.48	119.00	-14.5	23,304	-0.06%
2021/08/04	9.1	116.34	16.3	117.20	119.00	-7.2	23,153	-0.03%
2021/08/03	11.1	114.59	7	114.07	115.00	4.1	23,457	0.02%
2021/08/02	13.3	114.58	20	113.93	115.50	-6.8	24,052	-0.03%
2021/07/30	23	111.02	26	111.54	109.00	-3	24,523	-0.01%
2021/07/29	33.2	110.86	31	109.58	111.50	2.2	25,113	0.01%
2021/07/28	62.2	108.75	62	110.12	108.00	0.2	25,710	0.00%
2021/07/27	18.5	118.68	19.1	118.92	115.00	-0.7	26,625	0.00%
2021/07/26	16.2	118.56	19.1	118.34	121.00	-2.9	27,900	-0.01%
2021/07/23	101.4	118.51	89.2	118.28	117.00	12.2	28,578	0.04%	大買/
2021/07/22	66.3	118.82	72.1	117.72	120.00	-5.8	28,908	-0.02%
2021/07/21	49	114.93	44.3	114.96	111.50	4.7	29,083	0.02%
2021/07/20	46.3	117.01	26.2	117.70	115.50	20	29,793	0.07%
2021/07/19	10.2	117.96	14	118.43	118.00	-3.8	30,267	-0.01%
2021/07/16	37.2	120.93	28	121.29	120.00	9.2	31,287	0.03%
2021/07/15	22.1	118.57	23	119.24	119.50	-0.9	32,162	0.00%
2021/07/14	46.2	120.34	64.3	119.83	118.50	-18.1	32,502	-0.06%
2021/07/13	115.1	122.50	181	121.90	118.00	-65.9	32,438	-0.20%	大買/大賣/
2021/07/12	55	124.55	48.1	124.53	122.00	6.9	32,200	0.02%
2021/07/09	30	123.50	38	123.43	123.00	-8	31,895	-0.02%
2021/07/08	25	125.38	80.1	125.67	126.00	-55.1	31,793	-0.17%
2021/07/07	254.1	127.71	276.3	128.20	125.50	-22.2	31,619	-0.07%	大買/大賣/
2021/07/06	322.2	125.24	272.1	125.19	124.50	50.1	30,890	0.16%	大買/大賣/
2021/07/05	10	123.00	16.7	123.00	123.00	-6.7	29,864	-0.02%
2021/07/02	92.2	109.96	87.6	109.42	112.00	4.6	29,796	0.02%
2021/07/01	97.3	110.38	57.4	111.37	106.50	39.9	29,695	0.13%
2021/06/30	68.8	109.22	90	108.99	111.50	-21.2	29,394	-0.07%
2021/06/29	125.2	111.96	91.3	111.56	109.50	33.8	29,078	0.12%	大買/
2021/06/28	132.7	107.00	139.9	107.93	110.50	-7.3	28,318	-0.03%	大買/大賣/
2021/06/25	67.3	101.51	67	101.58	101.00	0.3	27,372	0.00%
2021/06/24	34.1	98.69	35	98.79	98.60	-1	27,047	0.00%
2021/06/23	56.2	99.36	60	99.02	100.50	-3.8	26,874	-0.01%
2021/06/22	28.1	96.88	30.1	96.19	94.00	-2.1	26,459	-0.01%
2021/06/21	38.1	97.47	68	97.10	96.30	-29.9	26,334	-0.11%
2021/06/18	15	100.39	3	100.50	100.00	12	26,205	0.05%
2021/06/17	22	100.25	36	99.82	101.50	-14	26,145	-0.05%
2021/06/16	29.1	99.71	45	100.95	99.00	-15.9	26,121	-0.06%
2021/06/15	35	101.30	30	100.76	102.00	5	26,036	0.02%
2021/06/11	21	98.76	30	98.63	97.70	-9	25,849	-0.03%
2021/06/10	35	100.47	16	100.61	99.50	19	25,768	0.07%
2021/06/09	28	99.66	38.1	99.76	100.00	-10.1	25,680	-0.04%
2021/06/08	20	100.09	21	100.20	99.60	-1	25,628	0.00%
2021/06/07	32	99.84	26	100.34	99.60	6	25,567	0.02%
2021/06/04	70	103.69	59	103.39	102.00	11	25,445	0.04%
2021/06/03	21	100.89	29	101.16	101.50	-8	25,198	-0.03%
2021/06/02	65	101.92	61	102.17	100.50	4	25,134	0.02%
2021/06/01	187	106.99	133	106.45	105.00	54	24,904	0.22%	大買/大賣/
2021/05/31	29	100.78	53	101.08	102.50	-24	24,371	-0.10%
2021/05/28	42.8	102.16	38.1	102.29	101.00	4.7	24,291	0.02%
2021/05/27	95.1	99.57	91.5	99.29	98.80	3.6	24,169	0.01%
2021/05/26	111.1	100.77	98.3	100.98	98.20	12.8	23,954	0.05%	大買/
2021/05/25	93.6	97.33	98.2	98.57	102.00	-4.6	23,566	-0.02%
2021/05/24	102	91.32	131	90.93	93.00	-29	23,702	-0.12%	大買/大賣/
2021/05/21	50.3	87.57	57.1	87.39	87.50	-6.8	23,717	-0.03%
2021/05/20	59.1	86.77	82	87.03	85.50	-22.9	23,725	-0.10%
2021/05/19	195.1	89.07	86	88.46	89.60	109.1	23,864	0.46%	大買/鉅額交易
2021/05/18	30.1	83.08	61.4	84.09	85.30	-31.4	23,558	-0.13%
2021/05/17	98.6	81.05	109.2	82.05	77.60	-10.6	23,441	-0.05%	大賣/
2021/05/14	120	87.66	114.3	88.04	86.00	5.8	22,999	0.03%	大買/大賣/
2021/05/13	115.2	85.33	109	84.49	84.10	6.2	22,681	0.03%	大買/大賣/
2021/05/12	86.2	89.43	113.2	89.53	86.50	-27	22,141	-0.12%	大賣/
2021/05/11	78.4	97.75	79.6	97.83	95.90	-1.2	21,576	-0.01%
2021/05/10	122.7	111.05	110	109.86	106.50	12.7	21,130	0.06%	大買/大賣/
2021/05/07	131.1	109.19	139.3	109.05	111.50	-8.2	20,493	-0.04%	大買/大賣/
2021/05/06	106.4	104.39	121.2	104.53	103.00	-14.8	19,876	-0.07%	大買/大賣/
2021/05/05	100.5	108.81	106.4	109.50	102.50	-6	19,284	-0.03%	大賣/
2021/05/04	149.1	116.80	257	117.68	113.00	-107.8	18,703	-0.58%	大買/大賣/鉅額交易
2021/05/03	316.2	125.86	208.8	126.21	121.00	107.4	17,606	0.61%	大買/大賣/鉅額交易
2021/04/29	126.8	114.23	230.1	113.31	121.00	-103.3	16,150	-0.64%	大買/大賣/鉅額交易
2021/04/28	117.4	114.85	106	114.34	110.00	11.5	15,344	0.07%	大買/大賣/
2021/04/27	212.4	112.18	271.3	111.02	109.50	-59	14,764	-0.40%	大買/大賣/
2021/04/26	231.6	110.20	258.1	109.67	113.50	-26.6	14,185	-0.19%	大買/大賣/
2021/04/23	85.7	99.41	126.2	100.76	103.50	-40.6	13,245	-0.31%	大賣/
2021/04/22	264.1	100.32	111	99.82	94.50	153	12,648	1.21%	大買/大賣/鉅額交易
2021/04/21	102.4	95.67	69.1	95.95	99.10	33.3	11,610	0.29%	大買/
2021/04/20	111.8	90.17	43.1	89.84	90.10	68.7	10,594	0.65%	大買/
2021/04/19	82	87.29	40.5	87.53	88.30	41.5	10,250	0.40%
2021/04/16	1	85.60	16	85.91	86.70	-15	10,423	-0.14%
2021/04/15	1	82.30	9	82.88	83.50	-8	10,278	-0.08%
2021/04/14	12	81.78	1	82.00	81.80	11	10,284	0.11%
2021/04/13	22	86.58	31	85.97	84.30	-9	10,193	-0.09%
2021/04/12	13	85.67	12	86.07	85.30	1	10,101	0.01%
2021/04/09	14	86.15	10	86.02	85.90	4	10,100	0.04%
2021/04/08	9	85.88	14	85.77	85.30	-5	10,032	-0.05%
2021/04/07	35	88.40	29	88.26	87.00	6	9,930	0.06%
2021/04/06	11	87.72	57	87.24	87.10	-46	9,735	-0.47%
2021/04/01	12	86.54	5	86.42	85.90	7	9,868	0.07%
2021/03/31	45	86.19	42	85.98	85.80	3	9,824	0.03%
2021/03/30	14	84.90	7	84.99	85.00	7	9,816	0.07%
2021/03/29	18.5	83.36	21	83.64	84.80	-2.5	9,775	-0.03%
2021/03/26	0	81.40	3	81.40	81.60	-3	9,679	-0.03%
2021/03/25	8	81.11	0	0.00	80.40	8	9,733	0.08%
2021/03/24	6	80.42	1	80.70	80.40	5	9,763	0.05%
2021/03/23	9	81.29	10	81.84	80.30	-1	9,824	-0.01%
2021/03/22	2	81.20	9	81.12	81.00	-7	9,870	-0.07%
2021/03/19	14	81.59	10	81.50	81.20	4	10,119	0.04%
2021/03/18	10	83.29	8	83.14	82.70	2	10,185	0.02%
2021/03/17	5	82.94	8	83.31	82.30	-3	10,369	-0.03%
2021/03/16	36.1	82.25	32.2	82.96	83.10	3.9	10,539	0.04%
2021/03/15	8	81.61	11	81.72	81.30	-3	10,764	-0.03%
2021/03/12	2	81.90	3	81.90	82.00	-1	10,952	-0.01%
2021/03/11	1	81.90	3	82.20	82.50	-2	11,268	-0.02%
2021/03/10	25	82.00	7	81.30	80.70	18	11,828	0.15%
2021/03/09	9	80.34	6	80.52	81.50	3	12,144	0.02%
2021/03/08	6	81.70	18	80.88	79.80	-12	13,341	-0.09%
2021/03/05	25	79.62	24	79.75	79.00	1	13,843	0.01%
2021/03/04	35	81.44	27	81.57	80.30	8	13,814	0.06%
2021/03/03	15	82.44	11	82.22	82.00	4	13,763	0.03%
2021/03/02	10	84.84	4	84.18	83.50	6	13,673	0.04%
2021/02/26	12	86.18	22	86.04	86.30	-10	13,470	-0.07%
2021/02/25	37	88.01	32.1	87.30	86.10	4.9	13,406	0.04%
2021/02/24	105.2	88.94	125.1	89.04	87.80	-19.9	13,151	-0.15%	大買/大賣/
2021/02/23	47.1	83.03	33.1	84.44	86.70	14	12,341	0.11%
2021/02/22	28	82.29	34	82.61	82.00	-6	11,843	-0.05%
2021/02/19	33.1	80.25	32	80.80	79.60	1.1	11,600	0.01%
2021/02/18	23	77.07	28.1	76.88	77.50	-5.1	11,299	-0.05%
2021/02/17	6.1	74.74	1	75.17	75.20	5	11,009	0.05%
2021/02/05	11	73.07	2	72.95	72.90	9	10,869	0.08%
2021/02/04	27	73.69	35	73.59	73.00	-8	10,839	-0.07%
2021/02/03	3	72.30	1	71.40	71.50	2	10,674	0.02%
2021/02/02	12	71.90	10	71.59	71.30	2	10,735	0.02%
2021/02/01	3	70.20	6	69.40	71.20	-3	10,758	-0.03%
2021/01/29	1	70.89	4	69.75	69.50	-3	10,757	-0.03%
2021/01/28	2	70.40	23.1	70.55	70.10	-21.1	10,723	-0.20%
2021/01/27	56	72.27	24	71.98	71.70	32	10,696	0.30%
2021/01/26	6.1	72.49	18	72.34	72.40	-11.9	10,631	-0.11%
2021/01/25	13	70.25	9	70.49	72.30	4	10,523	0.04%
2021/01/22	7	70.36	10	69.60	70.80	-3	10,449	-0.03%
2021/01/21	2	69.25	3	70.13	69.00	-1	10,419	-0.01%
2021/01/20	4.1	69.40	20	69.00	69.00	-15.9	10,366	-0.15%
2021/01/19	4.1	71.54	2	71.30	71.10	2.1	10,298	0.02%
2021/01/18	7	70.76	6	70.30	71.00	1	10,260	0.01%
2021/01/15	21.5	74.15	17	72.95	72.80	4.5	10,178	0.04%
2021/01/14	50	74.92	21	74.65	75.00	29	10,086	0.29%
2021/01/13	10	74.64	9	74.47	74.40	1	9,993	0.01%
2021/01/12	8	74.74	24	75.36	74.00	-16	9,929	-0.16%
2021/01/11	82	76.12	49	76.60	75.20	33	9,768	0.34%
2021/01/08	2	71.90	6	72.17	72.30	-4	9,356	-0.04%
2021/01/07	6	71.83	9	71.86	71.80	-3	9,348	-0.03%
2021/01/06	1	70.60	3	71.70	70.90	-2	9,419	-0.02%
2021/01/05	0	72.90	20	72.53	72.00	-20	9,347	-0.21%
2021/01/04	2	72.10	4	72.50	72.80	-2	9,352	-0.02%
2020/12/31	8	73.43	4	73.75	73.00	4	9,327	0.04%
2020/12/30	11	73.90	6	73.47	73.60	5	9,341	0.05%
2020/12/29	19	75.22	11.3	74.96	73.70	7.7	9,427	0.08%
2020/12/28	56.1	75.52	54.3	75.65	75.40	1.9	9,278	0.02%
2020/12/25	11	73.88	2	73.60	73.30	9	8,960	0.10%
2020/12/24	5	73.22	8	73.30	73.30	-3	8,889	-0.03%
2020/12/23	16	70.48	7	70.47	72.10	9	8,725	0.10%
2020/12/22	24	70.65	5	69.98	68.90	19	8,637	0.22%
2020/12/21	25.1	70.77	8	70.96	71.20	17.1	8,554	0.20%
2020/12/18	2	70.20	1	70.10	70.50	1	8,478	0.01%
2020/12/17	4	71.65	3	71.97	71.70	1	8,411	0.01%
2020/12/16	9	71.07	10	71.28	71.10	-1	8,352	-0.01%
2020/12/15	24	72.19	18.1	71.69	69.70	5.9	8,300	0.07%
2020/12/14	21.2	75.51	24	75.18	74.90	-2.8	8,106	-0.03%
2020/12/11	32.1	74.82	6	75.12	75.10	26.1	8,011	0.33%
2020/12/10	13	76.17	20	75.56	74.70	-7	7,749	-0.09%
2020/12/09	22	76.48	23	76.46	76.30	-1	7,503	-0.01%
2020/12/08	19	74.25	38	74.43	75.00	-19	7,138	-0.27%
2020/12/07	38	75.07	37	75.73	74.50	1	6,914	0.01%
2020/12/04	102	75.39	78	75.77	74.30	24	6,522	0.37%	大買/
2020/12/03	58	72.21	61	72.51	72.20	-3	5,881	-0.05%
2020/12/02	304	71.67	455	70.85	72.70	-151	5,464	-2.76%	大買/大賣/鉅額交易
2020/12/01	48	64.44	42.4	64.65	67.10	5.6	4,158	0.13%
2020/11/30	2	61.50	4	61.80	61.00	-2	3,549	-0.06%
2020/11/27	85.2	61.75	31	61.69	61.40	54.2	3,496	1.55%
2020/11/26	121	60.74	16	60.18	61.30	105	3,410	3.08%	大買/鉅額交易
2020/11/25	49.3	60.78	244	59.59	59.40	-194.7	3,310	-5.88%	大賣/鉅額交易
2020/11/24	21	60.85	26	60.81	60.50	-5	3,242	-0.15%
2020/11/23	12	60.96	8	60.83	61.00	4	3,131	0.13%
2020/11/20	5	60.08	3	60.23	59.70	2	3,028	0.07%
2020/11/19	32	58.93	33	59.35	59.40	-1	2,970	-0.03%
2020/11/18	49	59.43	57	59.50	59.20	-8	2,950	-0.27%
2020/11/17	52	59.57	61	59.91	59.50	-9	2,927	-0.31%
2020/11/16	120	58.64	2	58.40	58.40	118	2,838	4.16%	大買/鉅額交易
2020/11/13	12	57.78	15	58.01	58.20	-3	2,923	-0.10%
2020/11/12	0	0.00	54	57.94	57.80	-54	2,931	-1.84%
2020/11/11	20	58.20	53	57.80	57.70	-33	2,978	-1.11%
2020/11/10	0	0.00	24	58.73	58.60	-24	2,951	-0.81%
2020/11/09	2	58.45	6	58.48	58.60	-4	2,893	-0.14%
2020/11/06	21	57.46	7	57.90	58.00	14	2,928	0.48%
2020/11/05	0	0.00	2	56.40	56.40	-2	2,904	-0.07%
2020/11/04	2	56.80	0	56.60	56.00	2	2,936	0.07%
2020/11/03	1	56.30	11	55.98	56.20	-10	2,948	-0.34%
2020/11/02	12	54.83	22	54.74	54.70	-10	2,975	-0.34%
2020/10/30	2	55.20	25	55.15	55.00	-23	3,009	-0.76%
2020/10/29	1	55.10	2	55.20	55.60	-1	3,134	-0.03%
2020/10/28	1	56.30	4.4	56.17	56.00	-3.4	3,170	-0.11%
2020/10/27	6	56.90	0	0.00	56.90	6	3,231	0.19%
2020/10/23	1	58.10	0	0.00	58.00	1	3,258	0.03%
2020/10/22	8	57.34	7	57.60	57.60	1	3,335	0.03%
2020/10/21	26	58.40	8	58.58	57.60	18	3,376	0.53%
2020/10/20	2	58.10	1	58.50	58.50	1	3,452	0.03%
2020/10/19	1	58.30	0	0.00	58.40	1	3,521	0.03%
2020/10/16	4	57.43	7	57.29	57.00	-3	3,537	-0.08%
2020/10/15	46	58.38	47	58.01	57.80	-1	3,566	-0.03%
2020/10/14	62.4	59.72	17	60.08	59.30	45.4	3,564	1.27%
2020/10/13	26	58.35	24	58.79	59.20	2	3,506	0.06%
2020/10/12	27	58.54	18	58.64	59.10	9	3,571	0.25%
2020/10/08	29	58.41	23	58.27	58.40	6	3,692	0.16%
2020/10/07	6	58.32	3	58.33	58.40	3	3,725	0.08%
2020/10/06	157	57.61	15	57.67	58.00	142	3,742	3.79%	大買/鉅額交易
2020/10/05	2	54.95	0	0.00	54.70	2	3,683	0.05%
2020/09/30	2	54.55	0	0.00	55.00	2	3,866	0.05%
2020/09/29	3	55.00	1	54.70	54.60	2	3,940	0.05%
2020/09/28	0	0.00	9	54.30	53.70	-9	4,113	-0.22%
2020/09/25	19	53.23	1	54.50	52.90	18	4,194	0.43%
2020/09/24	0	0.00	78	54.09	53.90	-78	4,291	-1.82%
2020/09/23	31	55.34	31	55.31	55.20	0	4,440	0.00%
2020/09/22	15	55.60	15	56.40	56.10	0	4,527	0.00%
2020/09/21	80	56.94	3	57.17	56.80	77	4,535	1.70%
2020/09/18	1	56.50	1	56.30	56.80	0	4,533	0.00%
2020/09/17	2	55.70	20	56.36	56.50	-18	4,496	-0.40%
2020/09/16	4	56.05	7	55.83	55.00	-3	4,420	-0.07%
2020/09/15	0	0.00	3	55.03	54.90	-3	4,397	-0.07%
2020/09/14	0	0.00	9	53.60	54.40	-9	4,406	-0.20%
2020/09/11	9	52.60	8	53.00	53.00	1	4,436	0.02%
2020/09/10	1	54.00	0	0.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	3	53.83	53.70	-3	4,490	-0.07%
2020/09/07	4	54.95	0	0.00	54.10	4	4,602	0.09%
2020/09/04	2	54.30	0	0.00	54.50	2	4,711	0.04%
2020/09/03	1	54.10	0	0.00	54.10	1	4,775	0.02%
2020/09/02	0	0.00	1	53.10	53.50	-1	5,075	-0.02%
2020/09/01	1	52.50	3	51.90	52.40	-2	5,193	-0.04%
2020/08/27	3	53.10	0	0.00	53.10	3	5,621	0.05%
2020/08/26	5	52.80	0	0.00	52.90	5	5,638	0.09%
2020/08/25	2	53.00	19	53.21	53.20	-17	5,665	-0.30%
2020/08/24	0	0.00	2	50.80	51.70	-2	5,683	-0.04%
2020/08/21	2	51.20	4	51.10	51.00	-2	5,746	-0.03%
2020/08/20	33	51.70	21	51.74	50.70	12	5,776	0.21%
2020/08/19	10	53.65	19	53.83	53.70	-9	5,740	-0.16%
2020/08/18	6	55.90	1	55.90	55.90	5	5,714	0.09%
2020/08/17	6	56.82	17	57.08	56.60	-11	6,043	-0.18%
2020/08/14	11	55.04	9	54.90	55.10	2	6,014	0.03%
2020/08/13	11	55.75	4	55.75	55.70	7	6,023	0.12%
2020/08/12	20	55.53	13	56.28	56.50	7	6,058	0.12%
2020/08/10	3	57.50	0	0.00	57.30	3	6,100	0.05%
2020/08/07	6	58.40	2	58.35	58.20	4	6,135	0.07%
2020/08/06	6	59.32	10	59.48	58.90	-4	6,229	-0.06%
2020/08/05	16	58.65	17	58.24	59.30	-1	6,444	-0.02%
2020/08/04	18	58.85	10	58.51	58.30	8	6,571	0.12%
2020/08/03	6	60.68	13	60.98	60.30	-7	6,585	-0.11%
2020/07/31	5	60.52	27	60.54	60.80	-22	6,608	-0.33%
2020/07/30	7	59.09	0	0.00	59.40	7	6,614	0.11%
2020/07/29	1	57.50	5	57.16	58.20	-4	6,730	-0.06%
2020/07/28	9	58.28	8	58.58	56.70	1	6,793	0.01%
2020/07/27	1	59.30	30	60.53	59.40	-29	6,883	-0.42%
2020/07/24	31	61.11	46	60.96	60.50	-15	6,941	-0.22%
2020/07/23	34	60.86	14	61.21	61.80	20	6,936	0.29%
2020/07/22	4	59.80	8	59.90	60.30	-4	6,982	-0.06%
2020/07/21	2	59.55	3	59.37	59.30	-1	7,298	-0.01%
2020/07/20	19	60.18	12	60.07	60.00	7	7,406	0.09%
2020/07/17	9	60.48	1	60.90	60.20	8	7,595	0.11%
2020/07/16	2	61.90	18	62.03	61.80	-16	8,100	-0.20%
2020/07/15	17	62.42	16	62.43	61.50	1	8,136	0.01%
2020/07/14	4	61.55	9	61.83	62.00	-5	8,117	-0.06%
2020/07/13	12	61.20	7	61.54	61.40	5	8,128	0.06%
2020/07/10	6	60.05	17	60.11	59.10	-11	8,262	-0.13%
2020/07/09	34	63.05	38	62.99	61.60	-4	8,315	-0.05%
2020/07/08	35	61.16	12	61.00	61.30	23	8,251	0.28%
2020/07/07	16	61.04	9	61.56	61.00	7	8,337	0.08%
2020/07/06	5	60.10	26	60.19	60.30	-21	8,464	-0.25%
2020/07/03	36	60.04	19	59.97	59.90	17	8,621	0.20%
2020/07/02	25	60.14	6	60.27	60.60	19	8,867	0.21%
2020/07/01	7	58.61	45	58.73	58.90	-38	8,967	-0.42%
2020/06/30	35	57.17	2	57.20	57.20	33	9,030	0.37%
2020/06/29	1	56.50	11	56.59	56.90	-10	9,208	-0.11%
2020/06/23	0	0.00	1	56.80	56.20	-1	9,645	-0.01%
2020/06/22	3	56.80	1	56.80	56.60	2	9,824	0.02%
2020/06/19	11	57.69	0.1	57.40	57.10	10.9	9,993	0.11%
2020/06/18	16	57.16	5	57.50	57.70	11	10,100	0.11%
2020/06/17	4	58.40	14	57.80	57.60	-10	10,167	-0.10%
2020/06/15	11	57.43	11	57.32	57.00	0	10,527	0.00%
2020/06/12	5	56.48	5	57.58	58.00	0	10,878	0.00%
2020/06/11	4	58.75	8	58.99	57.70	-4	11,071	-0.04%
2020/06/10	11	60.60	18	60.83	60.90	-7	11,061	-0.06%
2020/06/09	53	61.41	47	61.11	60.90	6	11,172	0.05%
2020/06/08	12	59.15	5	59.16	59.10	7	11,054	0.06%
2020/06/05	22	59.24	13	59.38	59.00	9	11,014	0.08%
2020/06/04	6	57.27	8	57.39	57.70	-2	10,924	-0.02%
2020/06/03	9	56.63	3	56.47	56.60	6	10,936	0.05%
2020/06/02	1	55.90	3	55.90	56.20	-2	11,090	-0.02%
2020/06/01	2	55.65	25	55.80	56.00	-23	11,311	-0.20%
2020/05/29	3	54.60	1	54.90	54.50	2	11,318	0.02%
2020/05/28	11	56.47	10	56.65	55.50	1	11,401	0.01%
2020/05/27	3	56.47	2	56.85	56.40	1	11,431	0.01%
2020/05/26	5	56.32	10	56.42	56.00	-5	11,554	-0.04%
2020/05/25	9	55.83	8	55.94	56.00	1	11,550	0.01%
2020/05/22	39	57.09	29	57.06	56.90	10	11,550	0.09%
2020/05/21	4	53.75	6	54.10	54.40	-2	11,267	-0.02%
2020/05/20	5	53.20	7	53.53	53.30	-2	11,270	-0.02%
2020/05/19	12	53.36	16	53.23	53.80	-4	11,286	-0.04%
2020/05/18	16	51.98	10	52.04	51.90	6	11,323	0.05%
2020/05/15	8	51.90	5	51.60	51.70	3	11,448	0.03%
2020/05/14	5	53.34	6	53.03	52.70	-1	11,664	-0.01%
2020/05/13	10	53.43	18	53.52	54.00	-8	11,683	-0.07%
2020/05/12	29	54.84	25	54.54	53.40	4	11,704	0.03%
2020/05/11	20	58.09	40	58.13	57.20	-20	11,743	-0.17%
2020/05/08	38	58.00	31	57.36	58.10	7	11,699	0.06%
2020/05/07	32	57.10	4	57.18	56.90	28	11,649	0.24%
2020/05/06	10	57.41	35	57.32	56.80	-25	11,693	-0.21%
2020/05/05	36	57.54	12	57.95	57.40	24	11,743	0.20%
2020/05/04	3	56.27	3	56.57	57.20	0	11,784	0.00%
2020/04/30	10	57.33	16	57.38	57.20	-6	11,807	-0.05%
2020/04/29	17	56.77	19	56.90	56.20	-2	11,813	-0.02%
2020/04/28	20	57.06	32	57.40	56.70	-12	11,869	-0.10%
2020/04/27	34	57.00	12	56.88	57.20	22	11,965	0.18%
2020/04/24	40	57.11	32	56.99	56.50	8	11,927	0.07%
2020/04/23	15	55.27	16	55.26	55.70	-1	11,683	-0.01%
2020/04/22	26	54.66	23	54.78	55.00	3	11,628	0.03%
2020/04/21	57	57.22	68	57.29	56.10	-11	11,493	-0.10%
2020/04/20	14	53.61	9	53.88	53.90	5	11,038	0.05%
2020/04/17	49	53.06	51	53.31	52.90	-2	11,337	-0.02%
2020/04/16	13	52.89	8	53.35	52.80	5	11,336	0.04%
2020/04/15	25	53.02	24	52.87	52.90	1	11,646	0.01%
2020/04/14	16	51.57	8	51.55	51.00	8	11,872	0.07%
2020/04/13	28	51.63	7	52.09	51.00	21	11,844	0.18%
2020/04/10	52	51.71	53	51.66	52.00	-1	11,795	-0.01%
2020/04/09	73	51.28	80	51.51	51.50	-7	11,748	-0.06%
2020/04/08	43.1	49.66	72	49.53	50.90	-28.9	11,626	-0.25%
2020/04/07	67	48.65	62.1	48.80	49.35	5	11,433	0.04%
2020/04/06	37	44.16	36	44.29	46.60	1	11,170	0.01%
2020/04/01	17	41.15	10	41.44	42.40	7	11,199	0.06%
2020/03/31	30	42.58	29	42.86	41.75	1	11,102	0.01%
2020/03/30	31	42.48	12	42.43	43.15	19	11,009	0.17%
2020/03/27	40	47.36	29	47.41	45.55	11	10,912	0.10%
2020/03/26	15	45.37	26	45.50	46.10	-11	10,825	-0.10%
2020/03/25	26	45.03	50	45.14	45.75	-24	10,848	-0.22%
2020/03/24	28	40.94	36	41.02	41.60	-8	10,947	-0.07%
2020/03/23	31.1	38.75	33	38.58	38.20	-2	10,985	-0.02%
2020/03/20	47	42.49	52	41.69	42.30	-5	11,089	-0.05%
2020/03/19	10	40.10	10	40.30	39.35	0	11,195	0.00%
2020/03/18	25	45.40	5	46.08	43.70	20	11,306	0.18%
2020/03/17	37	49.43	6.1	51.91	48.55	30.9	11,085	0.28%
2020/03/16	17	56.28	21	55.89	53.90	-4	11,159	-0.04%
2020/03/13	24	55.65	29	56.16	58.20	-5	11,342	-0.04%
2020/03/12	23	63.39	13	63.54	61.40	10	11,280	0.09%
2020/03/11	7	68.13	2	69.20	67.30	5	11,172	0.04%
2020/03/10	9	68.44	17	68.69	70.20	-8	11,095	-0.07%
2020/03/09	9	70.27	5	70.10	69.20	4	10,922	0.04%
2020/03/06	10	73.57	7	74.17	72.90	3	10,766	0.03%
2020/03/05	38	73.41	29	73.41	73.50	9	10,585	0.09%
2020/03/04	8	69.81	7	69.59	69.50	1	10,336	0.01%
2020/03/03	22	69.82	25	69.44	70.00	-3	10,290	-0.03%
2020/03/02	2	66.75	19	66.18	66.10	-17	10,160	-0.17%
2020/02/27	10	68.84	10	69.35	67.20	0	10,060	0.00%
2020/02/26	4	71.95	5	71.96	71.50	-1	9,885	-0.01%
2020/02/25	17	71.68	17	70.94	72.30	0	9,851	0.00%
2020/02/24	7	72.19	3	72.17	71.70	4	9,777	0.04%
2020/02/21	11	71.98	16	72.19	71.70	-5	9,756	-0.05%
2020/02/20	1	72.80	2	72.55	72.30	-1	9,761	-0.01%
2020/02/19	15	71.96	25	71.28	71.70	-10	9,814	-0.10%
2020/02/18	31	72.52	37	73.32	71.30	-6	9,716	-0.06%
2020/02/17	64	76.44	41	75.95	74.20	23	9,582	0.24%
2020/02/14	22	74.93	11	74.95	75.80	11	9,316	0.12%
2020/02/13	18	75.09	21	75.21	74.50	-3	9,360	-0.03%
2020/02/12	11	75.88	10	75.65	75.20	1	9,328	0.01%
2020/02/11	10	73.98	12	74.07	73.90	-2	9,049	-0.02%
2020/02/10	11	72.69	9	72.21	72.20	2	8,942	0.02%
2020/02/07	9	73.26	3	73.40	72.20	6	8,887	0.07%
2020/02/06	51.1	74.80	39	74.33	74.60	12.1	8,852	0.14%
2020/02/05	12	73.77	13	74.04	74.00	-1	8,722	-0.01%
2020/02/04	12	71.87	8	71.80	71.90	4	8,541	0.05%
2020/02/03	31	70.23	25	69.86	71.60	6	8,433	0.07%
2020/01/31	15	70.53	13	70.16	70.70	2	8,262	0.02%
2020/01/30	22	70.95	23	72.06	69.00	-1	8,099	-0.01%
2020/01/20	2	76.05	2	75.95	76.00	0	7,900	0.00%
2020/01/17	14	75.65	22	75.86	75.10	-8	7,801	-0.10%
2020/01/16	9	75.02	6	75.03	74.90	3	7,684	0.04%
2020/01/15	13	75.25	5	75.12	74.20	8	7,576	0.11%
2020/01/14	10	75.99	17	75.52	75.90	-7	7,470	-0.09%
2020/01/13	44	74.72	43	74.64	76.00	1	7,378	0.01%
2020/01/10	22	71.81	21	71.22	73.00	1	6,952	0.01%
2020/01/09	65	73.42	53	73.49	71.20	12	6,765	0.18%
2020/01/08	33	71.35	31	71.26	71.40	2	6,350	0.03%
2020/01/07	5	68.30	5	67.42	69.10	0	5,876	0.00%
2020/01/06	2	67.65	0	0.00	67.70	2	5,744	0.03%
2020/01/03	4	69.30	7	69.89	69.30	-3	5,682	-0.05%
2020/01/02	12	70.52	18	70.89	70.30	-6	5,568	-0.11%
2019/12/31	4	68.58	4	68.75	68.70	0	5,353	0.00%
2019/12/30	14	68.78	11	69.11	68.30	3	5,289	0.06%
2019/12/27	27	71.08	20	71.04	70.40	7	5,192	0.13%
2019/12/26	1	68.70	2	69.40	69.70	-1	4,897	-0.02%
2019/12/25	8	69.51	8	69.41	69.60	0	4,828	0.00%
2019/12/24	5	67.58	7	68.09	69.50	-2	4,736	-0.04%
2019/12/23	4	67.18	1	67.10	66.80	3	4,598	0.07%
2019/12/20	22	69.11	45	69.20	68.50	-23	4,461	-0.52%
2019/12/19	26	68.25	17	68.58	68.20	9	4,320	0.21%
2019/12/18	13	67.08	31	68.47	66.80	-18	4,084	-0.44%
2019/12/17	24	68.38	27	69.11	68.10	-3	3,910	-0.08%
2019/12/16	30	66.81	56	66.34	67.80	-26	3,704	-0.70%
2019/12/13	20	63.36	21	63.49	63.40	-1	3,368	-0.03%
2019/12/12	8	61.90	22	61.82	61.50	-14	3,135	-0.45%
2019/12/11	15	60.57	17	60.87	61.50	-2	2,982	-0.07%
2019/12/10	9	57.13	13	57.94	59.20	-4	2,629	-0.15%
2019/12/09	6	55.35	5	55.02	56.00	1	2,321	0.04%
2019/12/06	5	54.02	21	53.68	54.00	-16	2,192	-0.73%
2019/12/05	0	0.00	1	52.60	53.00	-1	2,100	-0.05%
2019/12/02	1	50.70	0	0.00	50.60	1	2,157	0.05%
2019/11/29	5	51.80	1	51.70	51.80	4	2,189	0.18%
2019/11/28	1	52.00	0	0.00	52.00	1	2,266	0.04%
2019/11/26	1	51.90	1	51.90	52.10	0	2,274	0.00%
2019/11/25	2	52.30	3.2	52.24	51.80	-1.2	2,272	-0.05%
2019/11/22	1	52.90	0	0.00	52.80	1	2,282	0.04%
2019/11/21	0	0.00	4	52.80	52.70	-4	2,278	-0.18%
2019/11/20	1	53.30	12	54.20	52.90	-11	2,283	-0.48%
2019/11/19	3	54.13	3	54.07	54.30	0	2,248	0.00%
2019/11/18	12	53.88	22	53.95	53.90	-10	2,203	-0.45%
2019/11/14	2	52.60	2	52.45	51.70	0	2,109	0.00%
2019/11/13	9	53.54	12	53.25	53.80	-3	2,070	-0.14%
2019/11/12	30	53.57	15	53.12	52.90	15	2,028	0.74%
2019/11/11	16	53.36	18	52.66	52.60	-2	1,916	-0.10%
2019/11/08	1	52.20	1	51.70	52.00	0	1,817	0.00%
2019/11/07	2	51.70	0	0.00	51.70	2	1,821	0.11%
2019/11/06	12	52.36	4	52.38	52.20	8	1,835	0.44%
2019/11/05	15	52.66	1	51.90	52.70	14	1,828	0.77%
2019/11/04	1	50.70	0	0.00	50.70	1	1,803	0.06%
2019/11/01	1	50.00	0	0.00	50.00	1	1,839	0.05%
2019/10/31	1	51.10	0	0.00	50.60	1	1,932	0.05%
2019/10/30	1	51.50	0	0.00	51.60	1	1,967	0.05%
2019/10/25	2	50.80	1	51.10	50.90	1	2,267	0.04%
2019/10/22	1	51.10	0	0.00	51.10	1	2,589	0.04%
2019/10/21	7	51.27	7	50.70	51.50	0	2,753	0.00%
2019/10/18	10	49.63	10	50.40	50.40	0	2,772	0.00%
2019/10/07	0	0.00	1	50.20	49.60	-1	3,452	-0.03%
2019/10/04	1	49.95	0	0.00	49.95	1	3,506	0.03%
2019/10/03	0	0.00	1	49.85	49.95	-1	3,701	-0.03%
2019/10/01	0	0.00	1	51.00	51.00	-1	3,915	-0.03%
2019/09/27	0	0.00	3	50.27	50.30	-3	3,941	-0.08%
2019/09/25	0	0.00	0.3	51.30	51.30	-0.3	3,947	-0.01%
2019/09/24	7	52.87	8.3	53.54	52.40	-1.3	3,948	-0.03%
2019/09/23	5	53.00	7	53.13	53.40	-2	3,874	-0.05%
2019/09/18	3	52.83	2	52.90	52.40	1	3,966	0.03%
2019/09/17	9	52.39	11	51.80	52.60	-2	4,049	-0.05%
2019/09/16	4	51.50	1	52.10	51.50	3	4,079	0.07%
2019/09/12	0.2	51.60	0	0.00	51.60	0.2	4,059	0.00%
2019/09/11	3	51.23	1	51.30	51.20	2	4,059	0.05%
2019/09/10	0	0.00	1	50.10	51.10	-1	4,055	-0.02%
2019/09/06	0	0.00	10	52.00	51.60	-10	4,026	-0.25%
2019/09/05	0	0.00	2	52.00	51.80	-2	3,993	-0.05%
2019/09/04	1	51.70	0	0.00	51.30	1	3,947	0.03%
2019/09/03	10	51.45	11	51.60	51.60	-1	3,933	-0.03%
2019/09/02	17	51.34	9	50.12	52.00	8	3,881	0.21%
2019/08/29	1	49.25	0	0.00	48.80	1	3,796	0.03%
2019/08/28	1	49.00	1	48.45	48.60	0	3,815	0.00%
2019/08/27	5	48.86	5	49.50	48.35	0	3,812	0.00%
2019/08/23	2	49.45	0	0.00	49.60	2	3,781	0.05%
2019/08/22	0	0.00	4	48.78	48.70	-4	3,762	-0.11%
2019/08/21	0	0.00	2	50.10	49.30	-2	3,767	-0.05%
2019/08/20	2	49.55	0	0.00	49.75	2	3,753	0.05%
2019/08/16	0	0.00	2	48.00	47.90	-2	3,750	-0.05%
2019/08/14	3	48.55	0	0.00	48.40	3	3,760	0.08%
2019/08/13	1	47.20	0	0.00	47.15	1	3,768	0.03%
2019/08/12	0	0.00	5	48.04	47.60	-5	3,817	-0.13%
2019/08/08	0	0.00	3	48.52	48.55	-3	3,847	-0.08%
2019/08/07	1	49.10	0	0.00	48.50	1	3,899	0.03%
2019/08/06	3	47.22	2	47.90	49.30	1	3,918	0.03%
2019/08/05	1	50.30	1	50.50	49.20	0	3,881	0.00%
2019/08/02	7	50.50	3	50.43	50.30	4	3,905	0.10%
2019/08/01	8	52.99	1	53.20	53.20	7	3,901	0.18%
2019/07/31	2	52.50	3	52.80	52.90	-1	3,919	-0.03%
2019/07/30	1	53.70	2	55.50	53.30	-1	3,907	-0.03%
2019/07/29	5	54.84	1	54.70	55.00	4	3,903	0.10%
2019/07/25	3	53.30	7	53.34	53.70	-4	3,954	-0.10%
2019/07/24	11	52.79	13	52.64	52.20	-2	3,949	-0.05%
2019/07/23	4	52.70	39	52.88	51.70	-35	3,904	-0.90%
2019/07/22	0	0.00	6	50.40	51.00	-6	3,863	-0.16%
2019/07/19	12	49.98	7	50.21	50.90	5	3,977	0.13%
2019/07/18	2	49.28	2	48.80	49.00	0	4,037	0.00%
2019/07/17	5	50.16	3	50.77	50.00	2	4,124	0.05%
2019/07/16	2	51.55	3	50.80	50.10	-1	4,302	-0.02%
2019/07/15	14	52.75	6	52.80	52.20	8	4,331	0.18%
2019/07/12	2	52.10	4	52.13	52.70	-2	4,230	-0.05%
2019/07/11	4	52.10	3	52.00	51.60	1	4,128	0.02%
2019/07/10	7	50.00	8	50.18	50.50	-1	3,999	-0.03%
2019/07/09	19	50.64	18	51.01	49.60	1	3,946	0.03%
2019/07/08	2	48.78	3	48.87	48.90	-1	3,761	-0.03%
2019/07/05	15	47.58	33	47.10	48.70	-18	3,671	-0.49%
2019/07/04	0	0.00	3	45.75	45.60	-3	3,546	-0.08%
2019/07/03	0	0.00	1	45.25	44.85	-1	3,553	-0.03%
2019/07/02	2	45.00	1	45.25	45.10	1	3,620	0.03%
2019/07/01	21	45.68	16	45.80	45.90	5	3,606	0.14%
2019/06/28	12	45.28	12	45.00	44.80	0	3,578	0.00%
2019/06/27	1	46.05	3	45.72	45.55	-2	3,572	-0.06%
2019/06/26	27	46.16	22	46.38	45.80	5	3,521	0.14%
2019/06/25	7.2	45.20	4	45.75	44.95	3.2	3,433	0.09%
2019/06/24	19	45.54	11	45.60	45.65	8	3,391	0.24%
2019/06/21	1	43.30	1	43.60	43.60	0	3,266	0.00%
2019/06/19	4	41.81	0	0.00	41.95	4	3,197	0.13%
2019/06/18	1	41.30	0	0.00	41.00	1	3,200	0.03%
2019/06/17	3	41.07	0	0.00	40.90	3	3,212	0.09%
2019/06/11	0	0.00	10	40.94	41.15	-10	3,264	-0.31%
2019/06/10	4	40.48	2.2	40.32	40.50	1.9	3,253	0.06%
2019/06/06	1	40.05	23	40.17	40.20	-22	3,249	-0.68%
2019/06/05	4	40.45	2	40.25	40.10	2	3,244	0.06%
2019/06/04	2	40.30	4	40.03	40.10	-2	3,234	-0.06%
2019/06/03	7	41.54	0	0.00	41.50	7	3,200	0.22%
2019/05/31	1	42.40	0	0.00	42.25	1	3,191	0.03%
2019/05/29	2	41.85	3	41.70	41.65	-1	3,179	-0.03%
2019/05/28	0	0.00	2	42.88	42.50	-2	3,176	-0.06%
2019/05/23	1	41.15	3	41.60	41.55	-2	3,153	-0.06%
2019/05/22	3	42.90	0	0.00	43.00	3	3,131	0.10%
2019/05/21	17	43.22	2	43.25	43.25	15	3,131	0.48%
2019/05/20	4	43.08	4	42.10	42.00	0	3,122	0.00%
2019/05/17	1	43.80	3	44.30	43.80	-2	3,091	-0.06%
2019/05/15	2	48.00	1	48.55	48.00	1	2,994	0.03%
2019/05/14	8	46.35	15	46.89	48.30	-7	2,933	-0.24%
2019/05/13	6	48.02	1	47.95	47.60	5	2,871	0.17%
2019/05/10	9	48.48	11	48.74	48.85	-2	2,839	-0.07%
2019/05/09	3	48.52	8	48.13	48.20	-5	2,769	-0.18%
2019/05/08	13	49.56	11	49.43	49.75	2	2,667	0.07%
2019/05/07	3	50.43	6	50.23	49.90	-3	2,605	-0.12%
2019/05/06	23	49.41	7	50.13	49.25	16	2,536	0.63%
2019/05/03	7.2	51.62	9	51.89	51.80	-1.9	2,436	-0.08%
2019/05/02	27	50.26	28	50.15	50.50	-1	2,284	-0.04%
2019/04/30	13	48.91	25	48.97	50.00	-12	2,204	-0.54%
2019/04/29	28	48.39	11.1	48.99	47.15	16.9	2,094	0.81%
2019/04/26	24	49.89	17	50.12	49.75	7	1,979	0.35%
2019/04/25	36	50.10	26	50.23	50.20	10	1,844	0.54%
2019/04/24	14	48.93	24	48.63	48.85	-10	1,674	-0.60%
2019/04/23	45	47.54	39	47.84	47.90	6	1,535	0.39%
2019/04/22	38	47.10	28	47.22	48.00	10	1,362	0.73%
2019/04/19	1	44.05	16	44.30	44.40	-15	1,110	-1.35%
2019/04/18	1	41.80	0	0.00	41.35	1	958	0.10%
2019/04/17	0	0.00	2	42.55	42.55	-2	945	-0.21%
2019/04/16	3	41.37	4	41.41	41.75	-1	908	-0.11%
2019/04/15	3	40.97	8	40.94	40.70	-5	892	-0.56%
2019/04/12	3	41.17	1	41.35	40.90	2	884	0.23%
2019/04/11	0	0.00	5	42.62	42.00	-5	870	-0.57%
2019/04/10	5	42.69	4	42.75	42.65	1	859	0.12%
2019/04/09	1	43.30	0	0.00	43.30	1	843	0.12%
2019/04/08	2	43.13	2	43.50	43.70	0	805	0.00%
2019/04/01	1	39.70	3	39.95	40.40	-2	702	-0.28%
2019/03/28	2	40.40	0	0.00	40.00	2	682	0.29%
2019/03/27	0	0.00	1	39.85	40.10	-1	676	-0.15%
2019/03/26	1	39.30	0	0.00	39.30	1	671	0.15%
2019/03/25	0	0.00	1	39.60	39.75	-1	672	-0.15%
2019/03/22	1	40.60	0	0.00	40.15	1	672	0.15%
2019/03/20	0	39.65	1	39.45	39.50	-1	650	-0.15%
2019/03/19	1	39.30	4	39.45	39.30	-3	642	-0.47%
2019/03/18	2	41.25	0	0.00	41.25	2	597	0.33%
2019/03/15	1	41.50	0	0.00	41.50	1	602	0.17%
2019/03/14	2	41.70	0	0.00	41.60	2	604	0.33%
2019/03/13	2	42.00	2	42.08	42.00	0	628	0.00%
2019/03/12	1	42.50	0	0.00	42.45	1	672	0.15%
2019/03/11	2	42.75	1	42.75	42.90	1	747	0.13%
2019/03/07	1	42.50	0	0.00	42.50	1	800	0.12%
2019/03/04	3	43.00	0	0.00	43.00	3	842	0.36%
2019/02/22	2	43.55	3	43.80	43.50	-1	847	-0.12%
2019/02/21	0	0.00	2	43.25	43.35	-2	848	-0.24%
2019/02/20	5	43.40	4	43.05	42.90	1	858	0.12%
2019/02/19	3	43.98	1	43.75	43.80	2	851	0.23%
2019/02/18	1	43.50	0	0.00	43.60	1	840	0.12%
2019/02/15	0	0.00	3	42.63	42.45	-3	861	-0.35%
2019/02/14	1	43.10	0	0.00	43.10	1	865	0.12%
2019/02/13	1	43.20	3	42.70	43.80	-2	854	-0.23%
2019/02/12	1	41.05	2	41.33	41.35	-1	837	-0.12%
2019/02/11	1	41.40	0	0.00	40.90	1	876	0.11%
2019/01/28	1	41.40	2	41.20	41.35	-1	888	-0.11%
2019/01/24	5	42.61	0	0.00	42.00	5	904	0.55%
2019/01/23	0	0.00	4	41.35	42.00	-4	899	-0.44%
2019/01/22	1	41.50	0	0.00	41.60	1	902	0.11%
2019/01/21	4	41.60	0	0.00	41.55	4	911	0.44%
2019/01/17	0	40.85	1	40.70	40.50	-1	949	-0.11%
2019/01/16	1	40.55	1	40.60	40.40	0	963	0.00%
2019/01/09	0	40.85	1	40.90	40.70	-1	996	-0.10%
2019/01/08	0	40.50	0	0.00	40.15	0	1,001	0.00%
2019/01/07	0	39.70	1	39.20	39.55	-1	1,022	-0.10%
2019/01/04	1	38.30	0	0.00	38.60	1	1,044	0.10%
2018/12/27	1	39.90	0	0.00	39.85	1	1,154	0.09%
2018/12/24	0.1	39.90	2	39.85	40.10	-1.9	1,162	-0.16%
2018/12/22	1	39.45	0	0.00	39.30	1	1,162	0.09%
2018/12/21	0	0.00	1	39.75	39.75	-1	1,168	-0.09%
2018/12/20	4	39.78	0	0.00	39.10	4	1,173	0.34%
2018/12/19	1	39.90	2	39.95	39.85	-1	1,178	-0.08%
2018/12/18	1	39.65	0	0.00	39.80	1	1,186	0.08%
2018/12/17	1	40.50	3	40.70	40.50	-2	1,190	-0.17%
2018/12/14	0	41.05	0	0.00	40.90	0	1,198	0.00%
2018/12/13	0	0.00	1	42.10	41.90	-1	1,208	-0.08%
2018/12/12	1	41.10	1	41.65	41.70	0	1,213	0.00%
2018/12/11	0	0.00	0.5	40.70	40.70	-0.5	1,218	-0.04%
2018/12/10	6	41.37	0	0.00	41.15	6	1,233	0.49%
2018/12/06	10	43.30	8	44.70	42.40	2	1,226	0.16%
2018/12/05	2	44.95	2	44.10	45.55	0	1,205	0.00%
2018/12/04	4	44.76	1	44.50	45.30	3	1,179	0.25%
2018/12/03	3	42.60	1	42.55	43.50	2	1,141	0.18%
2018/11/30	0	41.55	3	41.42	39.80	-3	1,130	-0.27%
2018/11/29	0	0.00	1	42.50	41.20	-1	1,183	-0.08%
2018/11/28	0	0.00	1	40.90	41.40	-1	1,169	-0.09%
2018/11/27	5	41.10	0	0.00	41.10	5	1,162	0.43%
2018/11/26	1	40.20	1	40.60	41.00	0	1,159	0.00%
2018/11/22	1	40.30	1	40.65	40.40	0	1,161	0.00%
2018/11/21	2	40.95	1	40.80	41.00	1	1,188	0.08%
2018/11/20	1	39.95	1	40.10	40.15	0	1,180	0.00%
2018/11/19	2.1	39.64	1	39.85	40.45	1.1	1,178	0.09%
2018/11/14	0	0.00	2	38.53	38.95	-2	1,211	-0.17%
2018/11/09	1	36.45	0	0.00	36.55	1	1,241	0.08%
2018/11/08	2	36.90	2	36.95	37.10	0	1,250	0.00%
2018/11/06	1	38.80	0	0.00	38.15	1	1,302	0.08%
2018/11/05	1	38.50	0	0.00	38.70	1	1,332	0.08%
2018/11/02	0	0.00	1	38.55	38.55	-1	1,348	-0.07%
2018/11/01	0	0.00	3	38.15	38.50	-3	1,351	-0.22%
2018/10/31	22	37.37	19	37.58	37.70	3	1,379	0.22%
2018/10/30	8	35.63	8	36.38	36.20	0	1,394	0.00%
2018/10/29	0.5	36.80	1	35.45	35.60	-0.5	1,476	-0.03%
2018/10/25	1	36.00	5	35.70	35.15	-4	1,525	-0.26%
2018/10/23	3	39.00	0	0.00	39.00	3	1,515	0.20%
2018/10/22	0	40.25	0	0.00	40.10	0	1,515	0.00%
2018/10/19	0	0.00	1	39.10	39.50	-1	1,519	-0.07%
2018/10/17	0.1	40.40	0	0.00	40.40	0.1	1,589	0.01%
2018/10/16	1	40.55	1	41.10	40.35	0	1,632	0.00%
2018/10/15	0	0.00	1	40.00	40.00	-1	1,659	-0.06%
2018/10/12	0	0.00	1	41.20	41.35	-1	1,669	-0.06%
2018/10/11	2	41.25	101	41.00	41.00	-99	1,666	-5.94%	大賣/
2018/10/09	1	46.00	3	45.70	45.55	-2	1,626	-0.12%
2018/10/08	0	0.00	2	46.00	45.55	-2	1,623	-0.12%
2018/10/05	1	46.05	0	0.00	46.00	1	1,619	0.06%
2018/10/04	0	0.00	1	48.45	48.30	-1	1,599	-0.06%
2018/10/01	1	49.55	0	0.00	49.60	1	1,739	0.06%
2018/09/26	12	49.98	0	0.00	49.75	12	1,787	0.67%
2018/09/20	2	50.80	1	51.80	50.10	1	1,840	0.05%
2018/09/19	26	51.98	13	51.72	51.70	13	1,849	0.70%
2018/09/18	1	50.70	5	50.90	51.10	-4	1,844	-0.22%
2018/09/14	12	49.68	8	50.55	50.70	4	1,856	0.22%
2018/09/13	5	49.80	1	49.75	49.50	4	1,853	0.22%
2018/09/12	11	48.99	5	49.10	49.45	6	1,859	0.32%
2018/09/07	6	50.88	6	50.93	49.75	0	1,896	0.00%
2018/09/06	1	51.60	0	0.00	51.60	1	1,895	0.05%
2018/09/05	23	53.50	22	53.39	52.80	1	1,924	0.05%
2018/09/03	10	51.90	30	51.00	50.90	-20	1,918	-1.04%
2018/08/29	0.1	52.70	0	0.00	52.70	0.1	1,955	0.00%
2018/08/27	0	0.00	1	50.90	51.60	-1	1,945	-0.05%
2018/08/24	3	50.40	5	50.40	50.20	-2	1,970	-0.10%
2018/08/23	1	50.11	1	50.50	50.30	0	2,111	0.00%
2018/08/22	1	49.05	1	48.90	49.55	0	2,140	0.00%
2018/08/21	0	0.00	1	48.50	48.55	-1	2,138	-0.05%
2018/08/20	31	50.38	21	49.50	48.80	10	2,126	0.47%
2018/08/17	15	51.80	0	0.00	50.70	15	2,104	0.71%
2018/08/14	0	0.00	1	51.30	51.60	-1	2,076	-0.05%
2018/08/13	1	51.50	1	50.80	51.80	0	2,072	0.00%
2018/08/10	5	56.00	0	0.00	54.70	5	2,012	0.25%
2018/08/09	0	0.00	2	56.40	56.00	-2	2,019	-0.10%
2018/08/07	1	58.20	3	57.83	57.70	-2	2,073	-0.10%
2018/08/06	1	57.00	10	57.20	57.40	-9	2,111	-0.43%
2018/08/03	3	56.83	7	57.17	57.40	-4	2,102	-0.19%
2018/08/02	3	55.77	1	55.50	56.30	2	2,038	0.10%
2018/08/01	1	53.80	2	54.00	54.00	-1	2,026	-0.05%
2018/07/31	5	53.76	4	54.03	54.00	1	2,208	0.05%
2018/07/26	1	54.30	0	0.00	54.00	1	2,237	0.04%
2018/07/25	0	0.00	1	54.30	54.20	-1	2,250	-0.04%
2018/07/24	6	52.65	3	53.33	53.90	3	2,240	0.13%
2018/07/23	2	51.60	0	0.00	50.40	2	2,185	0.09%
2018/07/20	2	54.00	1	53.50	53.20	1	2,146	0.05%
2018/07/19	1	55.00	0	0.00	54.80	1	2,117	0.05%
2018/07/18	1	57.00	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.10	0	0.00	57.00	1	2,106	0.05%
2018/07/16	10	58.30	0	0.00	58.00	10	2,103	0.48%
2018/07/13	2	58.20	0	0.00	58.20	2	2,113	0.09%
2018/07/11	15	58.41	1	58.60	58.10	14	2,141	0.65%
2018/07/10	1	65.50	0	0.00	65.70	1	2,084	0.05%
2018/07/02	0	0.00	2	67.70	67.80	-2	2,078	-0.10%
2018/06/28	0	0.00	3	65.10	65.00	-3	2,041	-0.15%
2018/06/27	6	64.97	5	65.28	64.80	1	2,040	0.05%
2018/06/26	2	64.25	2	64.30	64.40	0	2,065	0.00%
2018/06/22	1	66.60	0	0.00	66.50	1	2,073	0.05%
2018/06/21	1	67.60	1	67.60	67.30	0	2,105	0.00%
2018/06/20	0	0.00	4	67.00	67.80	-4	2,127	-0.19%
2018/06/19	0	67.90	0	0.00	67.00	0	2,121	0.00%
2018/06/15	3	68.10	0	0.00	67.90	3	2,125	0.14%
2018/06/14	0	0.00	1	68.50	68.10	-1	2,117	-0.05%
2018/06/13	4	69.03	0	0.00	68.50	4	2,106	0.19%
2018/06/12	2	67.80	4	67.83	67.90	-2	2,091	-0.10%
2018/06/11	2	66.20	0	0.00	66.20	2	2,060	0.10%
2018/06/08	0	0.00	0	67.20	66.80	0	2,083	0.00%
2018/06/07	0	0.00	0	67.10	67.00	0	2,145	0.00%
2018/06/06	0	0.00	0	67.70	67.30	0	2,158	0.00%
2018/06/05	1	67.00	0	0.00	66.90	1	2,167	0.05%
2018/06/04	0	0.00	3	67.20	67.10	-3	2,268	-0.13%
2018/06/01	7	66.43	4	66.90	66.60	3	2,258	0.13%
2018/05/31	0	0.00	3	68.80	67.60	-3	2,237	-0.13%
2018/05/25	0	0.00	2	63.90	63.80	-2	2,088	-0.10%
2018/05/24	0	0.00	1	62.90	63.80	-1	2,087	-0.05%
2018/05/21	1	62.10	1	62.80	63.10	0	2,142	0.00%
2018/05/17	1	63.20	1	63.90	62.60	0	2,160	0.00%
2018/05/16	5	63.56	5	61.62	63.20	0	2,142	0.00%
2018/05/15	5	61.00	0	0.00	60.80	5	2,111	0.24%
2018/05/14	3	61.50	0	0.00	60.70	3	2,178	0.14%
2018/05/10	0	0.00	6	63.50	63.60	-6	2,118	-0.28%
2018/05/09	7	62.97	12	62.78	63.10	-5	2,113	-0.24%
2018/05/08	4	64.63	0	0.00	63.90	4	2,070	0.19%
2018/05/07	2	70.35	0	0.00	70.20	2	1,905	0.10%
2018/05/04	3	71.10	3	71.10	71.10	0	1,973	0.00%
2018/05/03	4	71.20	1	71.70	71.10	3	1,991	0.15%
2018/05/02	1	72.60	1	72.60	72.60	0	2,011	0.00%
2018/04/30	2	71.60	0	0.00	71.90	2	2,020	0.10%
2018/04/27	18	71.02	0	0.00	71.20	18	2,056	0.88%
2018/04/24	0	0.00	5	71.80	71.90	-5	2,237	-0.22%
2018/04/23	1	73.80	0	0.00	73.30	1	2,252	0.04%
2018/04/20	10	73.37	2	74.10	74.00	8	2,266	0.35%
2018/04/19	0	0.00	10	74.00	74.10	-10	2,265	-0.44%
2018/04/18	12	74.13	0	0.00	74.20	12	2,274	0.53%
2018/04/17	11	75.00	4	75.10	73.90	7	2,270	0.31%
2018/04/16	10	76.70	1	76.00	75.50	9	2,289	0.39%
2018/04/13	6	76.82	3	76.77	76.40	3	2,310	0.13%
2018/04/12	2	76.45	1	76.60	76.60	1	2,323	0.04%
2018/04/11	2	76.85	11	76.78	76.30	-9	2,342	-0.38%
2018/04/10	4	75.10	9	75.90	75.60	-5	2,310	-0.22%
2018/04/09	0	0.00	16	75.99	75.60	-16	2,367	-0.68%
2018/04/03	13	75.02	0	0.00	75.00	13	2,385	0.55%
2018/04/02	15	75.57	0	0.00	75.30	15	2,399	0.63%
2018/03/31	2	75.50	5	75.60	75.60	-3	2,438	-0.12%
2018/03/30	2	75.70	2	75.30	75.50	0	2,481	0.00%
2018/03/29	3	76.00	1	76.40	75.40	2	2,649	0.08%
2018/03/28	0	0.00	5	75.10	75.20	-5	2,750	-0.18%
2018/03/27	0	0.00	2	75.50	75.20	-2	2,758	-0.07%
2018/03/26	1	75.20	1	75.20	75.00	0	2,752	0.00%
2018/03/23	6	72.75	0	0.00	73.30	6	2,733	0.22%
2018/03/22	0	0.00	3	75.80	74.50	-3	2,767	-0.11%
2018/03/21	0	0.00	3	74.87	74.70	-3	2,787	-0.11%
2018/03/19	2	75.70	0	0.00	75.30	2	2,820	0.07%
2018/03/16	9	75.97	3	76.03	75.70	6	2,824	0.21%
2018/03/15	2	74.90	2	75.20	75.20	0	2,803	0.00%
2018/03/14	7	75.46	4	75.40	75.50	3	2,804	0.11%
2018/03/13	5	75.46	3	75.50	76.00	2	2,840	0.07%
2018/03/12	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/03/09	5	74.40	3	74.63	74.50	2	2,819	0.07%
2018/03/08	13	74.17	7	74.56	74.20	6	2,856	0.21%
2018/03/07	1	71.70	0	0.00	71.60	1	2,779	0.04%
2018/03/01	0	0.00	4	73.00	73.40	-4	3,014	-0.13%
2018/02/27	0	0.00	1	74.10	73.50	-1	3,035	-0.03%
2018/02/26	4	73.50	2	73.50	73.40	2	3,036	0.07%
2018/02/23	0	0.00	1	73.70	73.10	-1	3,096	-0.03%
2018/02/21	0	0.00	2	72.50	73.90	-2	3,261	-0.06%
2018/02/12	3	71.60	1	71.60	71.60	2	3,240	0.06%
2018/02/09	4	69.93	0	0.00	71.00	4	3,264	0.12%
2018/02/08	5	70.14	1	70.40	70.30	4	3,264	0.12%
2018/02/07	7	70.04	2	70.50	69.90	5	3,267	0.15%
2018/02/06	2	68.85	6	68.15	68.00	-4	3,273	-0.12%
2018/02/05	1	70.20	1	71.20	71.20	0	3,284	0.00%
2018/02/02	0	0.00	1	72.20	72.20	-1	3,343	-0.03%
2018/02/01	1	72.60	0	0.00	72.50	1	3,531	0.03%
2018/01/31	6	72.10	0	0.00	71.90	6	3,586	0.17%
2018/01/30	1	72.00	0	0.00	72.00	1	3,650	0.03%
2018/01/29	2	72.30	0	0.00	72.50	2	3,649	0.05%
2018/01/25	1	76.10	0	0.00	75.30	1	3,604	0.03%
2018/01/24	4	75.78	5	75.60	75.80	-1	3,639	-0.03%
2018/01/23	2	75.90	0	0.00	75.30	2	3,651	0.05%
2018/01/22	3	76.13	3	75.93	75.90	0	3,656	0.00%
2018/01/19	0	0.00	5	74.44	74.90	-5	3,738	-0.13%
2018/01/18	5	73.52	2	73.50	73.20	3	3,715	0.08%
2018/01/17	2	72.50	2	72.80	72.50	0	3,712	0.00%
2018/01/16	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/01/15	1	73.00	0	0.00	72.80	1	3,749	0.03%
2018/01/10	0	0.00	7	71.71	71.00	-7	3,946	-0.18%
2018/01/09	0	0.00	4	73.48	73.20	-4	4,239	-0.09%
2018/01/08	4	73.30	7	73.00	72.60	-3	4,269	-0.07%
2018/01/05	0	0.00	3	73.97	73.60	-3	4,330	-0.07%
2018/01/04	1	73.70	4	73.63	74.00	-3	4,354	-0.07%
2018/01/03	2	73.45	3	73.97	73.80	-1	4,397	-0.02%
2018/01/02	0	0.00	5	70.30	71.80	-5	4,545	-0.11%