威剛 (3260)-群益金鼎-台中券商分點個股進出

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
115.5
漲跌
▲4.0
漲幅
+3.59%
成交量
19,122張
產業
上櫃半導體類股▲0.02%
1077人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	4	112.00	0	0.00	111.50	4	12,398	0.03%
2024/05/27	11	113.09	18.1	113.33	113.50	-7.1	12,396	-0.06%
2024/05/24	17.1	112.88	10.1	109.69	113.00	7	12,464	0.06%
2024/05/23	19.4	110.80	13	111.35	110.00	6.4	12,416	0.05%
2024/05/22	10.7	112.61	3	112.00	113.00	7.7	12,483	0.06%
2024/05/21	7	111.57	1	110.00	112.00	6	12,427	0.05%
2024/05/20	11	108.00	1	109.50	108.00	10	12,395	0.08%
2024/05/17	3	108.17	1	109.50	108.00	2	12,523	0.02%
2024/05/16	0	0.00	2	110.00	110.00	-2	12,642	-0.02%
2024/05/15	31	109.06	3	108.17	108.50	28	12,583	0.22%
2024/05/14	8	107.69	11	107.23	107.50	-3	12,564	-0.02%
2024/05/13	22.3	110.56	16	108.22	107.50	6.3	12,424	0.05%
2024/05/10	6	117.50	13.1	117.28	118.00	-7.1	11,870	-0.06%
2024/05/09	37	116.50	73	116.05	113.50	-36	11,440	-0.31%
2024/05/08	8	115.25	13.1	117.17	120.00	-5.1	10,904	-0.05%
2024/05/07	10.1	116.35	91	115.57	114.50	-80.9	10,440	-0.78%
2024/05/06	7	110.57	16.2	108.32	109.00	-9.2	9,661	-0.10%
2024/05/03	20.2	103.65	8.1	103.20	104.00	12.1	9,301	0.13%
2024/05/02	4	100.63	1	101.00	101.00	3	9,229	0.03%
2024/04/30	1	100.50	0	0.00	100.00	1	9,522	0.01%
2024/04/29	3	100.50	1	100.50	101.00	2	9,534	0.02%
2024/04/26	4	99.70	12	99.61	99.10	-8	9,577	-0.08%
2024/04/25	5	99.18	4	98.30	98.70	1	9,568	0.01%
2024/04/24	9	99.46	4	99.48	99.50	5	9,605	0.05%
2024/04/23	4	94.43	1	94.10	94.50	3	9,533	0.03%
2024/04/22	4	94.38	0	0.00	93.10	4	9,519	0.04%
2024/04/19	16	97.60	12	97.58	96.20	4	9,553	0.04%
2024/04/18	2	100.50	2.3	102.48	102.50	-0.3	9,358	0.00%
2024/04/17	14	104.36	17.5	103.93	103.50	-3.5	9,265	-0.04%
2024/04/16	24.1	106.62	22.2	105.48	104.00	1.9	9,086	0.02%
2024/04/15	31	113.84	18.2	113.41	115.50	12.8	8,768	0.15%
2024/04/12	19	113.37	31.2	112.61	113.00	-12.2	8,612	-0.14%
2024/04/11	53.3	111.11	29.2	109.04	108.50	24.1	8,205	0.29%
2024/04/10	34.2	110.68	66.4	110.74	113.00	-32.2	7,874	-0.41%
2024/04/09	11	102.50	7	103.21	103.00	4	7,133	0.06%
2024/04/08	27	101.00	1	101.01	101.00	26	7,015	0.37%
2024/04/03	1	99.20	1.3	99.96	100.00	-0.3	7,454	0.00%
2024/04/02	16	101.03	1.2	99.90	99.90	14.8	7,596	0.19%
2024/04/01	23.2	99.26	5.6	100.45	100.50	17.6	7,633	0.23%
2024/03/29	0	0.00	1	99.60	98.70	-1	7,545	-0.01%
2024/03/28	20	99.69	3	99.97	98.80	17	7,521	0.23%
2024/03/27	1	98.00	3	99.00	98.80	-2	7,648	-0.03%
2024/03/26	5	98.54	15.5	97.28	96.90	-10.5	7,691	-0.14%
2024/03/25	2	98.10	0.1	98.90	98.30	1.9	7,665	0.02%
2024/03/22	4	99.12	0	0.00	98.70	4	7,688	0.05%
2024/03/21	9.3	100.06	4.3	99.65	100.50	5	7,607	0.07%
2024/03/20	1.3	97.55	2.1	97.30	96.00	-0.8	7,517	-0.01%
2024/03/19	2	96.55	0	0.00	96.90	2	7,570	0.03%
2024/03/18	0	0.00	1	96.30	96.20	-1	7,683	-0.01%
2024/03/15	0.5	96.30	1	96.20	95.60	-0.5	7,859	-0.01%
2024/03/14	0.5	95.77	2	95.40	94.90	-1.5	7,976	-0.02%
2024/03/13	7.3	98.18	5	96.50	95.70	2.3	8,232	0.03%
2024/03/12	2	96.80	0	0.00	97.80	2	8,413	0.02%
2024/03/11	8	95.20	2	97.40	97.20	6	8,539	0.07%
2024/03/08	1	95.30	1	94.10	94.20	0	8,601	0.00%
2024/03/07	4	99.05	6	97.05	96.20	-2	8,690	-0.02%
2024/03/05	3.1	97.99	1	97.30	97.40	2.1	8,800	0.02%
2024/03/04	1	100.50	0.1	100.50	99.50	0.9	8,784	0.01%
2024/03/01	9	99.36	10	99.86	99.20	-1	8,773	-0.01%
2024/02/29	3	99.43	1	99.60	100.00	2	8,862	0.02%
2024/02/27	7	98.86	8	99.00	98.50	-1	8,902	-0.01%
2024/02/26	6.1	98.42	4	98.33	98.00	2.1	8,918	0.02%
2024/02/23	3.1	101.66	3.1	102.15	100.00	0	8,893	0.00%
2024/02/22	4.2	100.87	2	100.50	101.00	2.2	8,812	0.02%
2024/02/21	2	99.90	7	100.86	100.00	-5	8,855	-0.06%
2024/02/20	13.1	100.22	0	0.00	99.80	13.1	8,902	0.15%
2024/02/19	2	99.55	7	99.57	99.90	-5	8,840	-0.06%
2024/02/16	6	96.73	8	96.69	97.30	-2	8,830	-0.02%
2024/02/15	4	97.53	4	97.25	97.40	0	8,904	0.00%
2024/02/05	0	0.00	16	94.99	95.10	-16	9,083	-0.18%
2024/02/02	0	0.00	1	96.10	96.00	-1	9,175	-0.01%
2024/02/01	2	95.60	0	0.00	96.00	2	9,408	0.02%
2024/01/31	1	95.80	0	0.00	95.90	1	9,593	0.01%
2024/01/30	6	95.85	4	95.90	95.70	2	9,829	0.02%
2024/01/29	0	0.00	4	96.38	96.80	-4	10,000	-0.04%
2024/01/26	0	0.00	3	95.20	94.50	-3	10,159	-0.03%
2024/01/25	1	96.00	1	96.20	95.60	0	10,400	0.00%
2024/01/24	18	97.84	17	97.07	96.60	1	10,545	0.01%
2024/01/23	1	95.70	1	95.60	96.20	0	10,454	0.00%
2024/01/19	1	93.30	0	0.00	94.00	1	10,764	0.01%
2024/01/18	1	93.19	1	92.20	93.00	0	10,885	0.00%
2024/01/17	6.1	94.50	0	0.00	93.70	6.1	11,043	0.05%
2024/01/16	11	97.44	11	97.07	96.80	0	11,389	0.00%
2024/01/15	6	97.72	5	97.14	98.00	1	11,588	0.01%
2024/01/12	5	94.62	4	94.70	94.40	1	11,747	0.01%
2024/01/11	1	95.70	1	96.50	95.60	0	12,242	0.00%
2024/01/10	2.1	95.58	2	95.70	96.20	0.1	12,853	0.00%
2024/01/09	4.3	96.01	0	0.00	95.30	4.3	13,309	0.03%
2024/01/08	2.1	97.31	45	96.32	98.20	-42.9	13,343	-0.32%
2024/01/05	1	96.80	1	97.10	97.00	0	13,567	0.00%
2024/01/04	11.1	97.33	17	97.28	96.70	-5.9	13,662	-0.04%
2024/01/03	11.5	97.50	11.2	99.16	98.30	0.3	13,720	0.00%
2024/01/02	1.3	100.69	1	100.50	100.50	0.3	13,730	0.00%
2023/12/29	18	108.50	23	105.04	103.00	-5	13,802	-0.04%
2023/12/28	5.1	105.38	3	105.33	105.50	2.1	13,716	0.02%
2023/12/27	21	103.60	6	104.00	104.50	15	14,145	0.11%
2023/12/26	3.3	101.46	5	101.50	101.50	-1.8	14,086	-0.01%
2023/12/25	1	100.00	2	100.51	100.00	-1	14,196	-0.01%
2023/12/22	6.3	103.22	7	102.93	101.00	-0.7	14,205	0.00%
2023/12/21	3	100.50	1	101.00	100.50	2	14,047	0.01%
2023/12/20	12	101.14	11	99.49	99.40	1	14,006	0.01%
2023/12/19	4	100.00	3	100.00	100.00	1	14,001	0.01%
2023/12/18	1	103.50	0	0.00	102.50	1	14,002	0.01%
2023/12/15	7.4	105.85	9.4	104.71	102.00	-2	14,102	-0.01%
2023/12/14	0	0.00	2	103.00	103.00	-2	13,983	-0.01%
2023/12/13	2	103.00	9	103.67	102.50	-7	13,988	-0.05%
2023/12/12	12	106.42	13	104.88	104.00	-1	14,226	-0.01%
2023/12/11	3	105.00	2	104.75	104.50	1	14,214	0.01%
2023/12/08	13	103.35	16	103.69	104.00	-3	14,283	-0.02%
2023/12/07	21.1	103.71	6	102.08	100.50	15.1	14,549	0.10%
2023/12/06	1	99.80	4	100.68	102.50	-3	14,518	-0.02%
2023/12/05	8	98.79	4	99.30	98.30	4	14,444	0.03%
2023/12/04	12	101.88	17.2	101.35	101.00	-5.2	14,573	-0.04%
2023/12/01	4	99.58	3	99.10	99.60	1	14,420	0.01%
2023/11/30	15	100.93	20	101.15	100.00	-5	14,419	-0.03%
2023/11/29	6	98.92	6	98.77	98.90	0	14,336	0.00%
2023/11/28	9	95.82	9	95.96	96.70	0	14,478	0.00%
2023/11/27	5.2	95.58	2	95.70	94.10	3.2	14,801	0.02%
2023/11/24	15	98.49	13.1	97.08	96.30	2	14,833	0.01%
2023/11/22	4.2	98.12	6	98.45	98.20	-1.8	14,586	-0.01%
2023/11/21	6	99.03	1	99.30	98.90	5	14,530	0.03%
2023/11/20	29	99.83	8	99.82	99.10	21	14,495	0.14%
2023/11/17	13	98.17	6	98.60	97.70	7	14,378	0.05%
2023/11/16	5	100.72	8.2	101.28	99.80	-3.2	14,182	-0.02%
2023/11/15	13	104.50	10	105.90	102.00	3	14,044	0.02%
2023/11/14	50	106.19	15	103.50	105.00	35	13,852	0.25%
2023/11/13	15	105.33	19	105.92	105.00	-4	13,780	-0.03%
2023/11/10	5	101.90	12	102.71	101.50	-7	13,533	-0.05%
2023/11/09	14	101.88	20.4	99.92	101.00	-6.4	13,446	-0.05%
2023/11/08	8	103.63	3	103.50	103.00	5	13,263	0.04%
2023/11/07	6	103.25	24.2	103.99	105.00	-18.2	13,107	-0.14%
2023/11/06	3	102.00	3	101.33	101.50	0	12,926	0.00%
2023/11/03	12	99.39	13	99.95	100.50	-1	12,866	-0.01%
2023/11/02	39	99.89	28	99.12	99.30	11	12,685	0.09%
2023/11/01	14	96.99	16	97.12	96.20	-2	12,404	-0.02%
2023/10/31	21	98.77	7	98.67	97.40	14	12,230	0.11%
2023/10/30	9	97.70	3	98.10	98.50	6	12,040	0.05%
2023/10/27	7	95.21	13	94.79	94.10	-6	11,889	-0.05%
2023/10/26	2	98.80	0.1	99.00	97.50	1.9	11,731	0.02%
2023/10/25	4	99.33	20.8	99.69	99.10	-16.8	11,706	-0.14%
2023/10/24	20.1	101.37	15	102.03	101.50	5.1	11,574	0.04%
2023/10/23	13	105.08	13	105.42	106.00	0	11,171	0.00%
2023/10/20	14.2	102.77	23	104.15	105.00	-8.8	10,962	-0.08%
2023/10/19	23	105.20	22.3	105.25	104.00	0.7	10,690	0.01%
2023/10/18	49	102.42	51	100.57	101.50	-2	10,203	-0.02%
2023/10/17	17.2	99.08	22.3	99.43	100.00	-5.1	9,629	-0.05%
2023/10/16	8.4	96.08	5	96.22	96.10	3.4	9,184	0.04%
2023/10/13	14	96.02	30.1	96.89	96.70	-16.1	9,084	-0.18%
2023/10/12	13	93.20	11	93.12	93.60	2	8,735	0.02%
2023/10/11	5.1	92.82	4	93.60	92.20	1.1	8,644	0.01%
2023/10/06	15	93.66	25	93.59	93.00	-10	8,530	-0.12%
2023/10/05	13	91.59	7	91.71	91.00	6	8,348	0.07%
2023/10/04	32	93.36	24	92.92	92.50	8	8,233	0.10%
2023/10/03	29	92.94	24.3	92.80	92.90	4.7	7,895	0.06%
2023/10/02	2	88.60	2.4	88.03	88.40	-0.4	7,471	0.00%
2023/09/28	11.1	85.30	1	85.10	84.50	10.1	7,488	0.13%
2023/09/27	2	86.90	2	86.15	87.20	0	7,596	0.00%
2023/09/26	2	87.30	8	86.91	86.20	-6	7,780	-0.08%
2023/09/25	1	88.70	3	89.13	88.70	-2	7,815	-0.03%
2023/09/22	2	87.05	1	86.70	89.30	1	7,994	0.01%
2023/09/21	4	86.95	2	86.75	87.60	2	8,294	0.02%
2023/09/20	33	89.09	35	87.97	87.20	-2	8,502	-0.02%
2023/09/19	3	90.93	22.4	90.39	90.30	-19.4	8,469	-0.23%
2023/09/18	4	92.20	9	92.08	91.40	-5	8,485	-0.06%
2023/09/15	22.1	92.81	22	93.10	93.40	0.1	8,464	0.00%
2023/09/14	5.4	91.29	14	91.36	90.80	-8.7	8,253	-0.10%
2023/09/13	6	89.42	6	89.93	90.70	0	8,356	0.00%
2023/09/12	19	90.29	30	89.76	90.40	-11	8,732	-0.13%
2023/09/11	12.1	89.40	10.4	89.20	88.60	1.7	8,394	0.02%
2023/09/08	6.1	87.18	1	87.60	86.90	5.1	8,411	0.06%
2023/09/07	11	89.71	13	89.33	88.80	-2	8,471	-0.02%
2023/09/06	8.1	87.23	6	87.10	86.80	2.1	8,412	0.02%
2023/09/05	2	86.00	3	87.00	87.40	-1	8,433	-0.01%
2023/09/04	23	88.55	6	88.75	86.00	17	8,399	0.20%
2023/09/01	3	88.53	10.1	88.11	87.90	-7.1	8,392	-0.08%
2023/08/31	12	86.24	13	86.96	86.80	-1	8,249	-0.01%
2023/08/30	22.1	82.89	8.1	81.75	83.80	14.1	7,899	0.18%
2023/08/29	0	0.00	3	77.23	77.60	-3	7,849	-0.04%
2023/08/28	4	76.92	18	77.50	75.90	-14	8,208	-0.17%
2023/08/25	1	78.00	0	0.00	79.20	1	8,894	0.01%
2023/08/24	0	0.00	1	81.70	79.50	-1	8,995	-0.01%
2023/08/23	0	0.00	1	78.80	78.50	-1	9,032	-0.01%
2023/08/22	0	0.00	1	77.00	77.60	-1	9,032	-0.01%
2023/08/18	4	76.75	3	77.33	76.00	1	9,059	0.01%
2023/08/17	39	77.14	3.1	76.41	78.00	35.9	9,043	0.40%
2023/08/16	4	74.95	4	75.40	74.80	0	8,996	0.00%
2023/08/14	1	74.50	1	75.30	74.30	0	9,116	0.00%
2023/08/10	1.1	77.90	0	0.00	76.70	1.1	9,049	0.01%
2023/08/09	8	81.21	4	80.55	79.50	4	8,965	0.04%
2023/08/08	0	0.00	0.7	78.90	78.70	-0.7	8,826	-0.01%
2023/08/07	0	0.00	3.1	80.52	80.50	-3.1	8,819	-0.03%
2023/08/04	2	78.90	20	78.86	79.60	-18	8,801	-0.20%
2023/08/02	6	81.00	2	82.40	80.00	4	8,776	0.05%
2023/08/01	2	83.20	2.1	83.90	82.60	-0.1	8,739	0.00%
2023/07/31	4	83.40	4.1	83.90	81.90	-0.1	8,707	0.00%
2023/07/28	4	82.68	6.1	82.48	83.70	-2.1	8,634	-0.02%
2023/07/27	20	80.48	5.3	80.54	81.30	14.7	8,513	0.17%
2023/07/26	5.1	76.62	4	76.53	76.80	1.1	8,403	0.01%
2023/07/25	18	79.02	0	0.00	78.10	18	8,410	0.21%
2023/07/24	1.2	78.24	1	78.50	78.60	0.2	8,446	0.00%
2023/07/21	5	78.90	5	79.50	79.80	0	8,399	0.00%
2023/07/20	2	81.64	2	82.10	81.00	0	8,360	0.00%
2023/07/19	7	83.73	4	83.55	82.50	3	8,289	0.04%
2023/07/18	0	0.00	65	82.16	81.90	-65	8,264	-0.79%
2023/07/17	1	84.30	3	84.47	84.80	-2	8,211	-0.02%
2023/07/14	2	84.95	5	85.14	85.70	-3	8,239	-0.04%
2023/07/13	68.1	83.57	4	83.43	83.30	64.1	8,238	0.78%
2023/07/12	7	82.27	0	0.00	81.60	7	8,206	0.09%
2023/07/11	1.1	82.27	0	0.00	82.20	1.1	8,166	0.01%
2023/07/10	1.1	81.52	3	81.80	81.80	-2	8,154	-0.02%
2023/07/07	7.1	85.21	6	84.53	83.30	1.1	8,179	0.01%
2023/07/06	5.2	88.21	77	87.74	87.40	-71.8	8,163	-0.88%
2023/07/05	14.1	92.24	1	93.00	90.40	13.1	8,074	0.16%
2023/07/04	46	92.38	6	91.85	92.90	40	7,943	0.50%
2023/07/03	2	88.85	5	88.74	89.70	-3	7,786	-0.04%
2023/06/30	13	89.08	12.1	88.89	89.00	0.9	7,981	0.01%
2023/06/29	23	91.59	17	91.67	92.30	6	7,891	0.08%
2023/06/28	9	90.43	8	91.04	88.20	1	7,529	0.01%
2023/06/27	2	86.59	3	87.03	86.40	-1	7,284	-0.01%
2023/06/26	1	88.00	1	88.10	86.90	0	7,213	0.00%
2023/06/21	3	90.90	4.3	90.23	90.60	-1.3	7,206	-0.02%
2023/06/20	5	92.44	19	90.42	90.40	-14	7,312	-0.19%
2023/06/19	8	93.36	7	93.84	92.50	1	7,249	0.01%
2023/06/16	17	90.74	33	91.60	92.10	-16	6,985	-0.23%
2023/06/15	12.1	89.00	7	88.70	87.80	5.1	6,376	0.08%
2023/06/14	1.3	89.12	5.1	88.75	89.40	-3.8	6,180	-0.06%
2023/06/13	4	85.85	5	87.46	86.00	-1	5,947	-0.02%
2023/06/12	12	86.27	10	85.89	85.50	2	5,805	0.03%
2023/06/09	14	83.46	2	85.25	84.00	12	5,614	0.21%
2023/06/08	5	83.96	6	84.25	84.30	-1	5,533	-0.02%
2023/06/07	3	83.40	2	84.60	84.00	1	5,479	0.02%
2023/06/06	5	82.68	7.1	81.50	81.80	-2.1	5,393	-0.04%
2023/06/05	3.1	84.55	1	84.20	84.20	2.1	5,280	0.04%
2023/06/02	6	85.73	2	85.65	85.60	4	5,212	0.08%
2023/06/01	36	87.82	35	86.22	85.60	1	5,141	0.02%
2023/05/31	8.1	88.46	16	88.24	89.30	-7.9	4,817	-0.16%
2023/05/30	3	81.17	16	80.94	81.20	-13	4,092	-0.32%
2023/05/29	1	78.90	11	79.48	79.90	-10	3,973	-0.25%
2023/05/25	1	75.90	0	0.00	76.70	1	3,864	0.03%
2023/05/24	1	77.10	0	0.00	76.70	1	3,852	0.03%
2023/05/22	3	77.50	3	77.30	76.60	0	3,848	0.00%
2023/05/19	1	79.00	0	0.00	76.50	1	3,848	0.03%
2023/05/18	7	76.71	11	77.48	77.40	-4	3,838	-0.10%
2023/05/17	0	0.00	0.2	74.60	74.70	-0.2	3,767	0.00%
2023/05/11	0	0.00	1	72.40	70.60	-1	3,793	-0.03%
2023/05/09	2	74.00	2	72.80	73.50	0	3,787	0.00%
2023/05/05	0	0.00	9	73.73	73.70	-9	3,804	-0.24%
2023/05/04	5	74.98	0	0.00	74.70	5	3,827	0.13%
2023/05/02	2	75.50	0	0.00	75.80	2	3,839	0.05%
2023/04/28	4	75.28	1	75.20	75.00	3	3,886	0.08%
2023/04/27	1	73.00	3	74.70	75.00	-2	3,819	-0.05%
2023/04/26	0	0.00	1	70.80	71.20	-1	3,755	-0.03%
2023/04/25	0	0.00	4	71.93	71.00	-4	3,748	-0.11%
2023/04/24	2	73.54	0	0.00	73.60	2	3,730	0.05%
2023/04/21	0	73.00	1	73.50	72.70	-1	3,741	-0.03%
2023/04/20	1	73.50	0	0.00	73.10	1	3,726	0.03%
2023/04/19	3	74.37	13	74.79	74.30	-10	3,705	-0.27%
2023/04/18	10	77.00	0	0.00	76.20	10	3,633	0.28%
2023/04/17	5	78.00	1	77.60	78.30	4	3,583	0.11%
2023/04/14	6	79.63	2	79.58	79.10	4	3,536	0.11%
2023/04/13	4	80.28	1	80.20	79.60	3	3,497	0.09%
2023/04/12	6	81.61	11	82.88	82.40	-5	3,424	-0.15%
2023/04/11	5	81.52	13	81.93	81.30	-8	3,310	-0.24%
2023/04/10	10	78.63	4	79.40	78.10	6	3,139	0.19%
2023/04/07	2	80.80	14	80.95	80.00	-12	3,077	-0.39%
2023/04/06	3	78.87	6	78.32	79.60	-3	2,938	-0.10%
2023/03/31	29	80.07	28	80.02	79.50	1	2,864	0.03%
2023/03/30	16	76.49	5	77.36	76.00	11	2,577	0.43%
2023/03/29	1	73.20	2	73.65	74.00	-1	2,441	-0.04%
2023/03/28	8	75.08	3	73.90	73.70	5	2,425	0.21%
2023/03/27	7	78.31	18	76.78	75.80	-11	2,377	-0.46%
2023/03/24	4	77.55	11	78.80	78.50	-7	2,305	-0.30%
2023/03/23	11	76.33	10	76.68	76.80	1	2,166	0.05%
2023/03/22	7.9	72.74	6	72.05	73.30	1.9	1,978	0.10%
2023/03/21	0	0.00	10	70.60	70.60	-10	1,869	-0.53%
2023/03/20	0.1	68.50	3	68.47	68.60	-2.9	1,833	-0.16%
2023/03/17	0	0.00	1	67.80	68.40	-1	1,828	-0.05%
2023/03/16	1	67.00	0	0.00	66.70	1	1,806	0.06%
2023/03/15	2	67.80	11	68.16	67.30	-9	1,816	-0.50%
2023/03/14	3	68.00	1	68.00	67.50	2	1,829	0.11%
2023/03/13	11	69.25	1.1	69.40	69.90	9.9	1,818	0.54%
2023/03/10	2	70.00	20	70.96	70.20	-18	1,805	-1.00%
2023/03/09	6	72.00	6	71.25	71.20	0	1,793	0.00%
2023/03/08	1	69.60	1	70.80	71.00	0	1,771	0.00%
2023/02/23	10	67.80	0	0.00	67.40	10	1,635	0.61%
2023/02/22	0	0.00	3	67.23	67.10	-3	1,680	-0.18%
2023/02/21	1	68.20	0	0.00	68.20	1	1,780	0.06%
2023/02/20	0	0.00	1	69.30	69.70	-1	1,895	-0.05%
2023/02/17	5	68.98	2	68.80	69.20	3	1,918	0.16%
2023/02/16	2	68.80	1	67.50	69.60	1	1,926	0.05%
2023/02/15	11	67.94	8	68.00	67.80	3	1,904	0.16%
2023/02/09	0	0.00	3	65.83	66.00	-3	1,766	-0.17%
2023/02/08	6	66.68	1	67.10	66.30	5	1,759	0.28%
2023/02/07	3	66.10	13	66.10	66.10	-10	1,750	-0.57%
2023/02/06	3	66.30	18	66.13	65.10	-15	1,742	-0.86%
2023/02/03	1	65.90	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	1	66.30	66.70	-1	1,712	-0.06%
2023/02/01	10	65.20	0	0.00	65.00	10	1,717	0.58%
2023/01/30	0	0.00	4	64.65	65.40	-4	1,680	-0.24%
2023/01/17	30	62.30	0	0.00	62.20	30	1,610	1.86%
2023/01/16	5	61.80	1	62.60	62.60	4	1,617	0.25%
2023/01/12	7	62.60	0	0.00	61.60	7	1,641	0.43%
2023/01/11	5	63.30	2	63.40	63.40	3	1,659	0.18%
2023/01/10	0	0.00	17	62.70	62.70	-17	1,693	-1.00%
2023/01/09	0	0.00	4	62.30	62.20	-4	1,700	-0.24%
2023/01/06	0	0.00	2	61.70	61.60	-2	1,698	-0.12%
2022/12/29	0	0.00	1	56.20	57.00	-1	1,770	-0.06%
2022/12/27	1	57.40	0	0.00	57.20	1	1,781	0.06%
2022/12/26	1	57.60	1	57.50	57.20	0	1,786	0.00%
2022/12/21	2	58.00	0	0.00	57.80	2	1,802	0.11%
2022/12/20	0	0.00	9	58.16	58.20	-9	1,800	-0.50%
2022/12/14	0	0.00	3	60.67	60.30	-3	1,816	-0.17%
2022/12/13	3	60.30	0	0.00	60.10	3	1,808	0.17%
2022/12/12	0	0.00	1	60.60	60.40	-1	1,812	-0.06%
2022/12/07	1	60.30	1	60.50	59.00	0	1,858	0.00%
2022/12/06	2	61.80	4	61.43	61.00	-2	1,833	-0.11%
2022/12/05	3	63.33	1	64.20	63.70	2	1,806	0.11%
2022/12/02	0	0.00	1	63.00	62.90	-1	1,793	-0.06%
2022/12/01	4	62.18	0	0.00	62.00	4	1,789	0.22%
2022/11/30	0	0.00	1	61.50	61.70	-1	1,787	-0.06%
2022/11/29	0	0.00	1	61.20	61.40	-1	1,787	-0.06%
2022/11/28	5	61.96	4	61.90	61.80	1	1,775	0.06%
2022/11/25	5	63.64	0	0.00	62.50	5	1,766	0.28%
2022/11/24	2	63.65	0.1	63.30	63.80	1.9	1,757	0.11%
2022/11/18	1	63.40	7	64.03	64.30	-6	1,716	-0.35%
2022/11/17	5	64.64	4	64.68	64.40	1	1,650	0.06%
2022/11/16	5	63.50	7	63.29	63.30	-2	1,535	-0.13%
2022/11/15	4	60.58	5	60.44	60.40	-1	1,402	-0.07%
2022/11/14	3	59.23	1	58.90	59.70	2	1,376	0.15%
2022/11/11	0	0.00	1	57.00	58.10	-1	1,348	-0.07%
2022/11/10	0	0.00	1.3	56.16	56.10	-1.3	1,321	-0.10%
2022/11/08	1	57.00	0	0.00	55.90	1	1,341	0.07%
2022/11/03	0	0.00	1	55.00	55.20	-1	1,363	-0.07%
2022/11/01	1	54.20	0	0.00	54.10	1	1,363	0.07%
2022/10/31	2	53.75	1	53.20	53.90	1	1,375	0.07%
2022/10/28	4	54.23	4	53.70	52.80	0	1,370	0.00%
2022/10/27	1	56.30	2	55.80	56.50	-1	1,321	-0.08%
2022/10/26	0	0.00	2	56.00	55.50	-2	1,326	-0.15%
2022/10/25	2	56.75	0	0.00	56.70	2	1,322	0.15%
2022/10/24	1	58.60	1	58.90	58.00	0	1,323	0.00%
2022/10/20	1	58.50	6	59.50	58.10	-5	1,309	-0.38%
2022/10/19	2	58.70	0	0.00	58.70	2	1,290	0.15%
2022/10/18	6	60.00	0	0.00	59.60	6	1,267	0.47%
2022/10/17	1	55.50	1	56.80	58.10	0	1,237	0.00%
2022/10/13	1	55.50	0	0.00	54.50	1	1,303	0.08%
2022/10/12	2	55.75	0	0.00	56.80	2	1,290	0.15%
2022/10/07	0	0.00	1	56.40	56.50	-1	1,265	-0.08%
2022/10/03	1	51.50	0	0.00	51.90	1	1,239	0.08%
2022/09/27	0	0.00	1	53.50	53.80	-1	1,271	-0.08%
2022/09/23	0	0.00	1	57.80	57.30	-1	1,289	-0.08%
2022/09/22	3	57.80	0	0.00	57.80	3	1,306	0.23%
2022/09/20	2	60.60	0	0.00	60.20	2	1,303	0.15%
2022/09/15	3	62.47	4	61.60	61.60	-1	1,346	-0.07%
2022/09/13	3	60.23	1	61.00	60.50	2	1,380	0.14%
2022/09/08	1	58.40	0	0.00	59.10	1	1,449	0.07%
2022/09/07	1	57.20	0	0.00	57.30	1	1,466	0.07%
2022/09/06	0	0.00	3	57.73	58.00	-3	1,536	-0.20%
2022/09/01	0	0.00	1	60.60	60.00	-1	1,535	-0.07%
2022/08/29	0	0.00	1	59.80	59.50	-1	1,567	-0.06%
2022/08/26	0	0.00	1	61.80	60.90	-1	1,567	-0.06%
2022/08/17	0	0.00	1	59.50	59.30	-1	1,656	-0.06%
2022/08/15	10	60.00	2	59.85	60.00	8	1,648	0.49%
2022/08/12	5	58.76	2	59.20	59.20	3	1,639	0.18%
2022/08/09	0	0.00	1	57.70	57.50	-1	1,645	-0.06%
2022/08/08	0	0.00	1	57.50	58.00	-1	1,654	-0.06%
2022/08/04	0	0.00	2	56.60	57.40	-2	1,660	-0.12%
2022/07/28	1	58.00	0	0.00	57.70	1	1,678	0.06%
2022/07/27	2	58.20	0	0.00	58.30	2	1,679	0.12%
2022/07/26	0	0.00	4	58.15	58.00	-4	1,680	-0.24%
2022/07/25	1	58.70	0	0.00	58.90	1	1,681	0.06%
2022/07/22	0	0.00	6	59.60	59.70	-6	1,681	-0.36%
2022/07/21	0	0.00	2	58.30	59.10	-2	1,696	-0.12%
2022/07/19	0	0.00	2	62.05	62.20	-2	1,621	-0.12%
2022/07/18	2	62.10	1	62.10	62.00	1	1,627	0.06%
2022/07/15	1	61.00	0	0.00	61.40	1	1,641	0.06%
2022/07/14	1	60.50	0.2	60.60	60.30	0.8	1,649	0.05%
2022/07/11	1	59.20	1	59.60	59.60	0	1,691	0.00%
2022/07/08	0.3	59.67	0	0.00	59.90	0.3	1,757	0.02%
2022/07/05	0	0.00	1	56.60	57.60	-1	1,877	-0.05%
2022/07/04	1	56.80	0	0.00	56.70	1	1,876	0.05%
2022/06/30	0.1	60.40	3	60.00	60.10	-3	1,886	-0.16%
2022/06/29	0.1	62.40	0	0.00	62.00	0.1	1,894	0.01%
2022/06/28	1	62.50	0	0.00	62.90	1	1,893	0.05%
2022/06/23	1	60.80	3	60.20	60.00	-2	1,937	-0.10%
2022/06/22	3	62.03	15	60.55	60.50	-12	1,992	-0.60%
2022/06/20	0.1	64.90	1	65.00	63.60	-0.9	2,022	-0.04%
2022/06/17	0	0.00	2	68.10	68.40	-2	1,993	-0.10%
2022/06/16	3	69.67	3	71.60	69.70	0	1,997	0.00%
2022/06/15	2	70.80	1	72.90	71.60	1	2,020	0.05%
2022/06/14	2	70.35	0.3	70.10	70.80	1.7	2,031	0.08%
2022/06/13	4	70.90	0	0.00	70.80	4	2,158	0.19%
2022/06/10	2	71.90	0	0.00	72.10	2	2,236	0.09%
2022/06/09	0	0.00	1	73.40	72.60	-1	2,283	-0.04%
2022/06/08	0	0.00	1	72.60	72.60	-1	2,304	-0.04%
2022/06/06	1	74.20	0	0.00	74.30	1	2,400	0.04%
2022/06/02	1	75.00	0	0.00	75.00	1	2,519	0.04%
2022/06/01	2	75.95	3	75.83	75.90	-1	2,666	-0.04%
2022/05/31	3	75.97	2	74.70	75.90	1	2,807	0.04%
2022/05/30	0	0.00	1	73.40	73.70	-1	3,111	-0.03%
2022/05/27	0	0.00	1	72.20	71.90	-1	3,234	-0.03%
2022/05/26	0	0.00	1	72.60	71.60	-1	3,333	-0.03%
2022/05/24	0	0.00	2	71.70	71.50	-2	3,930	-0.05%
2022/05/19	2	71.70	1	73.00	73.00	1	5,480	0.02%
2022/05/18	11	73.09	0	0.00	73.20	11	6,231	0.18%
2022/05/13	1	69.90	0	0.00	70.40	1	6,822	0.01%
2022/05/10	0	0.00	1.1	69.41	71.10	-1.1	7,112	-0.02%
2022/05/05	3	73.03	0	0.00	73.00	3	7,140	0.04%
2022/05/03	0	0.00	1	72.00	71.90	-1	7,163	-0.01%
2022/04/29	1	70.60	1	71.60	70.60	0	7,191	0.00%
2022/04/28	1	70.20	0	0.00	69.90	1	7,213	0.01%
2022/04/27	2	69.75	0	0.00	70.00	2	7,222	0.03%
2022/04/26	1	71.70	1.2	72.50	71.90	-0.2	7,202	0.00%
2022/04/25	1	71.60	0	0.00	71.70	1	7,203	0.01%
2022/04/22	2	74.90	0	0.00	74.40	2	7,188	0.03%
2022/04/21	2	74.70	1	74.90	75.30	1	7,216	0.01%
2022/04/20	3	73.47	0	0.00	73.60	3	7,218	0.04%
2022/04/19	1	72.00	0	0.00	72.00	1	7,198	0.01%
2022/04/15	0.1	74.50	1	73.60	73.20	-0.9	7,208	-0.01%
2022/04/14	7.1	75.59	0	0.00	74.50	7.1	7,228	0.10%
2022/04/13	5	77.28	0	0.00	77.20	5	7,182	0.07%
2022/04/12	3	77.60	0	0.00	76.80	3	7,205	0.04%
2022/04/11	11.2	80.13	1	80.00	79.20	10.1	7,203	0.14%
2022/04/08	2	84.65	0.1	84.91	84.50	1.9	7,163	0.03%
2022/04/07	0.1	87.10	2	87.35	84.50	-1.9	7,427	-0.03%
2022/04/06	0	0.00	1	86.00	87.10	-1	7,467	-0.01%
2022/04/01	2	83.90	3	84.30	85.40	-1	7,476	-0.01%
2022/03/30	0.1	84.50	2	84.70	84.60	-2	7,549	-0.03%
2022/03/29	1.4	84.13	0	0.00	83.70	1.4	7,600	0.02%
2022/03/28	3.1	82.69	1	84.60	84.60	2.1	7,748	0.03%
2022/03/25	2.1	84.35	1	86.30	84.60	1.1	7,780	0.01%
2022/03/24	4	86.33	1	85.70	86.20	3	7,731	0.04%
2022/03/23	6	88.40	0	0.00	88.10	6	7,743	0.08%
2022/03/21	1	87.70	0	0.00	87.80	1	7,790	0.01%
2022/03/18	4	86.73	0	0.00	87.70	4	7,832	0.05%
2022/03/17	1.1	86.98	0	0.00	88.00	1.1	7,914	0.01%
2022/03/16	3	86.37	0	0.00	84.10	3	7,882	0.04%
2022/03/15	3	86.13	1	85.10	85.10	2	7,841	0.03%
2022/03/14	0	0.00	2	88.75	88.70	-2	7,888	-0.03%
2022/03/11	2	89.65	1	90.50	89.40	1	7,995	0.01%
2022/03/10	1	91.10	0	0.00	90.90	1	8,219	0.01%
2022/03/09	2	90.20	2	89.55	88.90	0	8,380	0.00%
2022/03/08	2	89.45	4	90.00	88.60	-2	8,716	-0.02%
2022/03/07	16	91.64	11	90.89	90.50	5	8,633	0.06%
2022/03/04	5	95.24	7	95.66	94.80	-2	8,523	-0.02%
2022/03/03	53	98.59	50.3	98.16	97.60	2.7	8,465	0.03%
2022/03/02	9.4	95.82	13.4	95.92	97.40	-4	8,222	-0.05%
2022/03/01	2	95.40	3	96.10	95.90	-1	8,276	-0.01%
2022/02/25	10	94.56	7	95.41	92.90	3	8,347	0.04%
2022/02/24	15.5	94.49	22	94.47	92.30	-6.5	9,000	-0.07%
2022/02/23	10.3	97.20	10	97.31	99.50	0.3	9,172	0.00%
2022/02/22	33	97.54	29	97.18	96.40	4	9,004	0.04%
2022/02/21	53	99.42	36	98.85	96.50	17	8,632	0.20%
2022/02/18	26	94.33	178.2	95.89	99.00	-152.2	8,050	-1.89%	大賣/鉅額交易
2022/02/17	20	92.25	20	92.70	91.30	0	7,466	0.00%
2022/02/16	3	90.67	2	90.50	91.10	1	7,066	0.01%
2022/02/15	1	89.30	3	89.70	88.60	-2	6,951	-0.03%
2022/02/14	2	88.05	2	89.00	89.60	0	6,975	0.00%
2022/02/11	4	90.33	6	90.12	90.40	-2	7,188	-0.03%
2022/02/10	3	88.63	15	90.28	91.10	-12	7,243	-0.17%
2022/02/09	2	86.50	0	87.50	87.50	2	7,122	0.03%
2022/02/08	2	87.15	0	0.00	86.30	2	7,156	0.03%
2022/02/07	1	85.10	1	85.80	86.20	0	7,231	0.00%
2022/01/26	0	0.00	1	83.40	83.60	-1	7,368	-0.01%
2022/01/25	0	82.20	0	0.00	83.10	0	7,448	0.00%
2022/01/24	2.2	80.18	2.4	81.32	82.30	-0.1	7,472	0.00%
2022/01/21	1	83.20	8	83.40	82.50	-7	7,481	-0.09%
2022/01/20	2.1	84.57	0	0.00	84.60	2.1	7,515	0.03%
2022/01/19	0.1	86.05	0	0.00	85.50	0.1	7,561	0.00%
2022/01/17	0.1	85.80	0	0.00	85.80	0.1	7,646	0.00%
2022/01/14	0.1	85.80	0	0.00	85.20	0.1	7,699	0.00%
2022/01/13	4.1	88.09	3	88.70	87.50	1.1	7,735	0.01%
2022/01/12	2	86.85	34	86.72	86.70	-32	7,753	-0.41%
2022/01/11	1.1	86.91	2	87.20	87.20	-0.9	7,782	-0.01%
2022/01/10	1.2	87.26	0	0.00	87.30	1.2	7,779	0.02%
2022/01/07	1.3	87.82	0	0.00	87.30	1.3	7,777	0.02%
2022/01/06	0.3	88.80	1	88.60	88.60	-0.7	7,784	-0.01%
2022/01/05	1	89.10	1	88.90	88.80	0	7,829	0.00%
2022/01/04	0.6	90.31	0	0.00	90.00	0.6	7,859	0.01%
2022/01/03	3	90.87	2	91.60	90.70	1	7,850	0.01%
2021/12/30	26	93.97	40	93.51	92.30	-14	7,850	-0.18%
2021/12/29	5	92.40	1.4	91.29	92.20	3.6	7,623	0.05%
2021/12/28	1.1	91.19	0	0.00	90.80	1.1	7,647	0.01%
2021/12/27	1	91.40	1	91.60	91.40	0	7,735	0.00%
2021/12/24	2.2	90.91	25	91.93	90.50	-22.8	7,746	-0.29%
2021/12/23	0	0.00	89	91.20	91.20	-89	7,729	-1.15%
2021/12/22	14	91.80	132	91.72	90.80	-118	7,722	-1.53%	大賣/鉅額交易
2021/12/21	1	90.20	2	90.90	89.90	-1	7,577	-0.01%
2021/12/20	1	89.40	0	0.00	89.10	1	7,536	0.01%
2021/12/17	2	89.50	0	0.00	88.70	2	7,532	0.03%
2021/12/16	5	90.82	0	0.00	90.60	5	7,493	0.07%
2021/12/15	0	0.00	1	91.00	91.50	-1	7,462	-0.01%
2021/12/14	3	90.30	0	0.00	89.90	3	7,493	0.04%
2021/12/13	6	91.98	7.3	91.85	92.50	-1.3	7,481	-0.02%
2021/12/09	3	91.56	4	91.80	90.20	-1	7,403	-0.01%
2021/12/08	10	93.82	1	92.71	92.80	9	7,361	0.12%
2021/12/07	3	93.23	7.2	93.64	92.80	-4.2	7,303	-0.06%
2021/12/06	7	93.46	8	93.33	92.20	-1	7,190	-0.01%
2021/12/03	4	91.33	8	91.36	93.00	-4	7,046	-0.06%
2021/12/02	17	91.04	28	91.32	89.40	-11	6,963	-0.16%
2021/12/01	1	85.50	1	85.30	86.70	0	6,686	0.00%
2021/11/30	1	86.20	0	86.40	86.10	1	6,719	0.01%
2021/11/29	4.2	85.42	10	84.58	84.80	-5.8	6,857	-0.08%
2021/11/26	6	87.88	13	86.66	86.10	-7	6,968	-0.10%
2021/11/25	9	91.43	8	92.54	88.90	1	6,921	0.01%
2021/11/24	11	91.92	7	91.86	92.90	4	6,804	0.06%
2021/11/23	65	94.87	99.2	94.56	91.80	-34.2	6,712	-0.51%
2021/11/22	8	93.45	31	91.70	94.00	-23	5,995	-0.38%
2021/11/19	8.3	86.59	0	0.00	85.50	8.3	5,554	0.15%
2021/11/18	15	87.55	6	87.97	88.50	9	5,632	0.16%
2021/11/17	0.1	86.00	3	85.53	86.80	-2.9	5,574	-0.05%
2021/11/16	5	84.50	4	85.05	84.10	1	5,597	0.02%
2021/11/15	1	81.20	1	81.80	82.00	0	5,590	0.00%
2021/11/12	1	80.50	0	0.00	80.70	1	5,813	0.02%
2021/11/11	2	80.85	3	80.67	80.70	-1	6,027	-0.02%
2021/11/10	36	80.49	2	80.70	81.30	34	6,310	0.54%
2021/11/09	6	86.20	20	86.56	86.10	-14	6,547	-0.21%
2021/11/08	0	0.00	2	85.00	85.20	-2	6,623	-0.03%
2021/11/05	3	83.80	0	0.00	83.80	3	6,975	0.04%
2021/11/04	4	85.75	3	86.17	85.40	1	7,119	0.01%
2021/11/03	6	83.57	9.5	86.21	86.80	-3.5	7,183	-0.05%
2021/11/02	19	83.29	8	83.10	81.90	11	7,209	0.15%
2021/11/01	5	83.98	6.2	84.05	83.80	-1.2	7,864	-0.01%
2021/10/29	3.1	83.30	16	83.29	83.00	-12.9	8,009	-0.16%
2021/10/28	3	82.83	9.1	83.33	83.80	-6.1	8,052	-0.08%
2021/10/27	0	0.00	10.3	82.26	82.70	-10.3	8,166	-0.13%
2021/10/26	2	82.00	1	83.20	80.80	1	8,183	0.01%
2021/10/25	5	81.18	4	81.48	82.10	1	8,216	0.01%
2021/10/22	1	81.50	2.3	81.53	81.60	-1.3	8,440	-0.01%
2021/10/21	3	79.87	2	81.90	79.60	1	8,607	0.01%
2021/10/20	1	78.80	1	80.00	79.70	0	8,725	0.00%
2021/10/19	0	0.00	2.2	78.91	78.90	-2.2	9,011	-0.02%
2021/10/15	1	77.00	0	0.00	77.30	1	9,732	0.01%
2021/10/13	1.2	77.52	0	0.00	74.80	1.2	10,017	0.01%
2021/10/12	4	79.78	2	80.15	78.20	2	10,175	0.02%
2021/10/08	5	80.20	0	0.00	79.20	5	10,281	0.05%
2021/10/07	0	0.00	3	79.87	80.00	-3	10,583	-0.03%
2021/10/05	1	78.10	3.2	74.69	78.20	-2.2	11,295	-0.02%
2021/10/04	1.2	76.55	2	75.15	74.20	-0.8	11,500	-0.01%
2021/10/01	4.2	78.90	1	77.60	77.70	3.2	11,719	0.03%
2021/09/29	39	80.39	4	80.10	80.10	35	13,629	0.26%
2021/09/28	2	83.40	2	83.30	82.80	0	13,816	0.00%
2021/09/24	3	83.10	3	83.50	83.10	0	14,706	0.00%
2021/09/23	4	83.00	0	0.00	83.20	4	15,148	0.03%
2021/09/17	0	0.00	0.1	84.50	84.60	-0.1	17,122	0.00%
2021/09/16	0.2	82.80	0	0.00	82.00	0.2	17,581	0.00%
2021/09/15	1.2	84.01	6	83.80	83.60	-4.9	17,732	-0.03%
2021/09/14	0.1	85.30	1	86.20	85.10	-0.9	18,149	0.00%
2021/09/10	1	85.10	7	86.37	87.30	-6	18,417	-0.03%
2021/09/09	0	0.00	1	84.90	85.40	-1	18,454	-0.01%
2021/09/07	7.3	83.90	0	0.00	83.90	7.3	18,598	0.04%
2021/09/06	6.3	87.40	9	88.51	85.90	-2.8	18,756	-0.01%
2021/09/03	6	89.12	9	89.44	88.90	-3	18,862	-0.02%
2021/09/02	15	91.29	10	91.02	89.30	5	18,925	0.03%
2021/09/01	12	90.48	14.7	90.89	91.70	-2.7	18,883	-0.01%
2021/08/31	10	87.71	6	87.97	87.80	4	18,824	0.02%
2021/08/30	9.1	88.06	10	87.72	87.60	-1	18,995	-0.01%
2021/08/27	3.3	88.03	2	87.80	88.30	1.3	19,293	0.01%
2021/08/26	2	88.60	5	89.20	88.30	-3	19,414	-0.02%
2021/08/25	4	88.83	1	89.80	89.20	3	19,628	0.02%
2021/08/24	7.5	88.94	3	90.07	88.00	4.5	20,161	0.02%
2021/08/23	3	90.73	7.2	91.30	91.30	-4.2	20,234	-0.02%
2021/08/20	1.2	89.53	6	90.12	88.40	-4.8	20,512	-0.02%
2021/08/19	8.2	90.07	4	89.60	89.10	4.2	20,767	0.02%
2021/08/18	21	91.85	15.7	91.72	93.90	5.3	21,357	0.02%
2021/08/17	12.2	88.63	25	87.02	87.50	-12.8	21,851	-0.06%
2021/08/16	5	89.74	1	91.70	90.00	4	22,124	0.02%
2021/08/13	17.7	91.62	13.3	90.23	88.70	4.4	22,087	0.02%
2021/08/12	8.1	98.20	1	98.80	97.40	7.1	21,933	0.03%
2021/08/11	33.4	100.12	25.8	101.14	99.40	7.6	22,359	0.03%
2021/08/10	10.2	107.06	3	106.83	106.00	7.2	22,218	0.03%
2021/08/09	8.1	113.29	13	113.04	110.50	-4.9	22,524	-0.02%
2021/08/06	6.8	118.50	5	118.60	117.50	1.8	22,912	0.01%
2021/08/05	26	123.15	24	122.83	119.00	2	23,304	0.01%
2021/08/04	21.1	118.14	25	117.94	119.00	-3.9	23,153	-0.02%
2021/08/03	9	114.39	8	115.31	115.00	1	23,457	0.00%
2021/08/02	74	114.52	78	114.22	115.50	-4	24,052	-0.02%
2021/07/30	3.2	109.92	14	111.46	109.00	-10.9	24,523	-0.04%
2021/07/29	37.1	110.43	26	110.37	111.50	11.1	25,113	0.04%
2021/07/28	164.2	108.69	163	108.89	108.00	1.1	25,710	0.00%	大買/大賣/
2021/07/27	48.1	118.76	96.1	119.12	115.00	-48.1	26,625	-0.18%
2021/07/26	28.1	119.56	24	119.48	121.00	4.1	27,900	0.01%
2021/07/23	50.5	118.20	34	117.68	117.00	16.5	28,578	0.06%
2021/07/22	96	118.41	93	118.76	120.00	3	28,908	0.01%
2021/07/21	46	113.11	43	113.73	111.50	3	29,083	0.01%
2021/07/20	61.1	116.78	47	117.19	115.50	14.1	29,793	0.05%
2021/07/19	9	118.00	4	118.50	118.00	5	30,267	0.02%
2021/07/16	54	121.80	55	121.94	120.00	-1	31,287	0.00%
2021/07/15	12.1	118.88	6	119.00	119.50	6.1	32,162	0.02%
2021/07/14	90	118.87	78	119.33	118.50	12	32,502	0.04%
2021/07/13	63.3	118.97	88	120.50	118.00	-24.7	32,438	-0.08%
2021/07/12	13.1	125.35	9	124.11	122.00	4.1	32,200	0.01%
2021/07/09	35.1	123.78	29	124.45	123.00	6.1	31,895	0.02%
2021/07/08	19.1	125.58	39	125.63	126.00	-19.9	31,793	-0.06%
2021/07/07	165	127.16	218	127.96	125.50	-53	31,619	-0.17%	大買/大賣/
2021/07/06	96	125.26	98.3	124.93	124.50	-2.3	30,890	-0.01%
2021/07/05	2	123.00	44.2	123.00	123.00	-42.2	29,864	-0.14%
2021/07/02	53	109.50	133.1	110.07	112.00	-80.1	29,796	-0.27%	大賣/
2021/07/01	58	110.54	69	110.66	106.50	-11	29,695	-0.04%
2021/06/30	58	108.34	73	108.55	111.50	-15	29,394	-0.05%
2021/06/29	86	111.80	51	112.02	109.50	35	29,078	0.12%
2021/06/28	119	107.13	128.5	107.99	110.50	-9.5	28,318	-0.03%	大買/大賣/
2021/06/25	34.1	101.90	58	101.15	101.00	-24	27,372	-0.09%
2021/06/24	30	99.18	5	99.10	98.60	25	27,047	0.09%
2021/06/23	82	100.02	92.1	100.97	100.50	-10.1	26,874	-0.04%
2021/06/22	8.1	96.73	5	95.96	94.00	3.1	26,459	0.01%
2021/06/21	13.1	97.09	3	96.40	96.30	10.1	26,334	0.04%
2021/06/18	2	100.10	2	100.00	100.00	0	26,205	0.00%
2021/06/17	2	100.75	4	100.70	101.50	-2	26,145	-0.01%
2021/06/16	8	99.61	2	101.00	99.00	6	26,121	0.02%
2021/06/15	14	100.30	30	101.51	102.00	-16	26,036	-0.06%
2021/06/11	10.1	99.16	2.3	98.07	97.70	7.8	25,849	0.03%
2021/06/10	5	99.90	5	100.10	99.50	0	25,768	0.00%
2021/06/09	6	99.83	8	99.89	100.00	-2	25,680	-0.01%
2021/06/08	7.1	98.23	6	98.60	99.60	1.1	25,628	0.00%
2021/06/07	13	99.52	8	99.23	99.60	5	25,567	0.02%
2021/06/04	45.2	103.97	51	103.57	102.00	-5.8	25,445	-0.02%
2021/06/03	19	101.37	23	101.02	101.50	-4	25,198	-0.02%
2021/06/02	36.2	102.78	30	103.27	100.50	6.2	25,134	0.02%
2021/06/01	112	106.88	96.2	107.15	105.00	15.8	24,904	0.06%	大買/
2021/05/31	18.1	101.24	11.1	100.77	102.50	7	24,371	0.03%
2021/05/28	32	102.63	38	102.54	101.00	-6	24,291	-0.02%
2021/05/27	27.1	100.40	21	100.63	98.80	6.1	24,169	0.03%
2021/05/26	94.1	100.80	81	101.53	98.20	13.1	23,954	0.05%
2021/05/25	25	98.44	33.2	98.99	102.00	-8.2	23,566	-0.03%
2021/05/24	13.1	91.33	16	92.42	93.00	-2.9	23,702	-0.01%
2021/05/21	15	87.54	9	87.66	87.50	6	23,717	0.03%
2021/05/20	19	86.21	22	87.00	85.50	-3	23,725	-0.01%
2021/05/19	36.2	88.27	36	89.09	89.60	0.2	23,864	0.00%
2021/05/18	5	82.84	17	83.58	85.30	-12	23,558	-0.05%
2021/05/17	47.1	81.24	30	80.59	77.60	17.1	23,441	0.07%
2021/05/14	74	87.43	47	87.11	86.00	27	22,999	0.12%
2021/05/13	31	85.54	41	84.51	84.10	-10	22,681	-0.04%
2021/05/12	15.1	88.29	15	88.33	86.50	0.1	22,141	0.00%
2021/05/11	26.1	97.73	28	99.00	95.90	-2	21,576	-0.01%
2021/05/10	149	112.26	146	111.26	106.50	3	21,130	0.01%	大買/大賣/
2021/05/07	43	109.83	42	110.18	111.50	1	20,493	0.00%
2021/05/06	114.1	104.51	125	105.14	103.00	-10.9	19,876	-0.06%	大買/大賣/
2021/05/05	128	109.52	131.1	109.09	102.50	-3.1	19,284	-0.02%	大買/大賣/
2021/05/04	161.1	114.23	152.5	115.12	113.00	8.6	18,703	0.05%	大買/大賣/
2021/05/03	273.1	126.41	272.1	125.25	121.00	1	17,606	0.01%	大買/大賣/
2021/04/29	76.1	114.19	100.5	115.00	121.00	-24.4	16,150	-0.15%
2021/04/28	94.2	113.07	87.1	113.52	110.00	7.1	15,344	0.05%
2021/04/27	90.5	112.79	69	112.17	109.50	21.5	14,764	0.15%
2021/04/26	68	109.75	77	109.33	113.50	-9	14,185	-0.06%
2021/04/23	32.1	99.14	41.5	101.49	103.50	-9.4	13,245	-0.07%
2021/04/22	239.5	99.12	223	98.93	94.50	16.5	12,648	0.13%	大買/大賣/
2021/04/21	42	94.38	76	94.61	99.10	-34	11,610	-0.29%
2021/04/20	41.5	90.25	230	90.37	90.10	-188.5	10,594	-1.78%	大賣/鉅額交易
2021/04/19	6	87.02	105	87.98	88.30	-99	10,250	-0.97%	大賣/
2021/04/16	8	85.74	7	86.29	86.70	1	10,423	0.01%
2021/04/15	0	0.00	2	82.45	83.50	-2	10,278	-0.02%
2021/04/14	9	82.86	7	81.50	81.80	2	10,284	0.02%
2021/04/13	16	86.86	16	86.17	84.30	0	10,193	0.00%
2021/04/12	2	85.25	3.2	85.41	85.30	-1.2	10,101	-0.01%
2021/04/09	9	85.41	9	85.89	85.90	0	10,100	0.00%
2021/04/08	11	85.66	5	86.04	85.30	6	10,032	0.06%
2021/04/07	17	88.59	20.4	88.51	87.00	-3.4	9,930	-0.03%
2021/04/06	2	87.30	17	87.34	87.10	-15	9,735	-0.15%
2021/04/01	9	86.62	1	85.51	85.90	8	9,868	0.08%
2021/03/31	5.2	86.98	12	85.93	85.80	-6.8	9,824	-0.07%
2021/03/30	7	84.44	16	85.17	85.00	-9	9,816	-0.09%
2021/03/29	11	83.82	46	84.66	84.80	-35	9,775	-0.36%
2021/03/26	5	81.00	0	0.00	81.60	5	9,679	0.05%
2021/03/25	1	81.00	5	81.50	80.40	-4	9,733	-0.04%
2021/03/24	0	0.00	1	80.20	80.40	-1	9,763	-0.01%
2021/03/23	3	80.87	0	0.00	80.30	3	9,824	0.03%
2021/03/22	5	81.10	0	0.00	81.00	5	9,870	0.05%
2021/03/19	2	81.15	0	0.00	81.20	2	10,119	0.02%
2021/03/18	2	83.55	3	82.97	82.70	-1	10,185	-0.01%
2021/03/17	18	83.01	8	82.95	82.30	10	10,369	0.10%
2021/03/16	5	82.82	24	83.30	83.10	-19	10,539	-0.18%
2021/03/15	7	81.10	20	81.22	81.30	-13	10,764	-0.12%
2021/03/12	23	82.03	5	82.30	82.00	18	10,952	0.16%
2021/03/11	15	81.97	1	81.90	82.50	14	11,268	0.12%
2021/03/10	1	80.80	1.1	82.73	80.70	-0.1	11,828	0.00%
2021/03/09	3	80.93	3	80.53	81.50	0	12,144	0.00%
2021/03/08	3	81.63	8.2	81.70	79.80	-5.2	13,341	-0.04%
2021/03/05	7	80.10	4	80.00	79.00	3	13,843	0.02%
2021/03/04	3	81.57	4	81.05	80.30	-1	13,814	-0.01%
2021/03/03	8	82.56	0	0.00	82.00	8	13,763	0.06%
2021/03/02	13	86.11	7	86.45	83.50	6	13,673	0.04%
2021/02/26	6	85.48	5	86.08	86.30	1	13,470	0.01%
2021/02/25	25	87.60	13	88.28	86.10	12	13,406	0.09%
2021/02/24	19.1	88.79	18	89.13	87.80	1.1	13,151	0.01%
2021/02/23	13	87.22	16	85.89	86.70	-3	12,341	-0.02%
2021/02/22	9	82.71	50	83.64	82.00	-41	11,843	-0.35%
2021/02/19	17	80.05	14	80.50	79.60	3	11,600	0.03%
2021/02/18	6	77.07	8	76.91	77.50	-2	11,299	-0.02%
2021/02/17	5	74.70	10	74.88	75.20	-5	11,009	-0.05%
2021/02/05	13.3	73.07	13	72.89	72.90	0.3	10,869	0.00%
2021/02/04	9.1	74.17	11	73.25	73.00	-1.9	10,839	-0.02%
2021/02/03	0	0.00	3	72.07	71.50	-3	10,674	-0.03%
2021/02/02	0	0.00	2	72.00	71.30	-2	10,735	-0.02%
2021/02/01	0	0.00	1	71.20	71.20	-1	10,758	-0.01%
2021/01/29	3	69.33	0	0.00	69.50	3	10,757	0.03%
2021/01/28	6	70.50	0	0.00	70.10	6	10,723	0.06%
2021/01/27	6	72.20	10	73.10	71.70	-4	10,696	-0.04%
2021/01/26	23	72.35	13	72.39	72.40	10	10,631	0.09%
2021/01/22	1	70.60	0	0.00	70.80	1	10,449	0.01%
2021/01/21	1	68.70	2	70.20	69.00	-1	10,419	-0.01%
2021/01/20	8	71.04	5	69.74	69.00	3	10,366	0.03%
2021/01/19	2	71.45	1	72.00	71.10	1	10,298	0.01%
2021/01/18	5	70.88	0	0.00	71.00	5	10,260	0.05%
2021/01/15	0	0.00	2	73.15	72.80	-2	10,178	-0.02%
2021/01/14	3	74.43	5	74.46	75.00	-2	10,086	-0.02%
2021/01/13	2	74.95	4	74.50	74.40	-2	9,993	-0.02%
2021/01/12	6	75.02	5	74.68	74.00	1	9,929	0.01%
2021/01/11	44	75.36	44	76.48	75.20	0	9,768	0.00%
2021/01/08	1	72.00	0	0.00	72.30	1	9,356	0.01%
2021/01/06	1	71.50	0	0.00	70.90	1	9,419	0.01%
2021/01/05	0	0.00	3	72.00	72.00	-3	9,347	-0.03%
2021/01/04	0	0.00	1	72.80	72.80	-1	9,352	-0.01%
2020/12/31	0	0.00	13	73.14	73.00	-13	9,327	-0.14%
2020/12/30	0	0.00	2	74.20	73.60	-2	9,341	-0.02%
2020/12/29	9	74.61	3	73.97	73.70	6	9,427	0.06%
2020/12/28	7	75.60	13	75.42	75.40	-6	9,278	-0.06%
2020/12/25	2	73.80	4	73.90	73.30	-2	8,960	-0.02%
2020/12/24	19	72.62	7	73.29	73.30	12	8,889	0.13%
2020/12/23	2	71.40	4	70.55	72.10	-2	8,725	-0.02%
2020/12/22	2	71.20	7.3	70.14	68.90	-5.3	8,637	-0.06%
2020/12/21	6	70.90	3	70.90	71.20	3	8,554	0.04%
2020/12/17	6.3	71.44	10	71.90	71.70	-3.8	8,411	-0.04%
2020/12/16	11	70.84	1	71.90	71.10	10	8,352	0.12%
2020/12/15	10	71.43	8	71.29	69.70	2	8,300	0.02%
2020/12/14	6	75.70	8	74.95	74.90	-2	8,106	-0.02%
2020/12/11	19	74.42	13	75.15	75.10	6	8,011	0.07%
2020/12/10	12	76.48	10	75.99	74.70	2	7,749	0.03%
2020/12/09	9	75.70	17	76.45	76.30	-8	7,503	-0.11%
2020/12/08	16	74.29	8	74.28	75.00	8	7,138	0.11%
2020/12/07	10	74.44	66	75.96	74.50	-56	6,914	-0.81%
2020/12/04	24	75.43	103	75.86	74.30	-79	6,522	-1.21%	大賣/
2020/12/03	12	72.75	39	72.15	72.20	-27	5,881	-0.46%
2020/12/02	73	70.97	180	71.67	72.70	-107	5,464	-1.96%	大賣/鉅額交易
2020/12/01	11	66.05	38	65.70	67.10	-27	4,158	-0.65%
2020/11/30	7	61.43	2	61.85	61.00	5	3,549	0.14%
2020/11/27	4	61.65	1	62.00	61.40	3	3,496	0.09%
2020/11/26	0	0.00	2	60.15	61.30	-2	3,410	-0.06%
2020/11/25	1	59.20	0	0.00	59.40	1	3,310	0.03%
2020/11/24	4	61.35	12	61.19	60.50	-8	3,242	-0.25%
2020/11/23	1	60.60	11	60.84	61.00	-10	3,131	-0.32%
2020/11/20	0	0.00	1	60.00	59.70	-1	3,028	-0.03%
2020/11/19	0	0.00	1	59.30	59.40	-1	2,970	-0.03%
2020/11/18	1	59.50	1	59.60	59.20	0	2,950	0.00%
2020/11/17	8	59.90	7	59.51	59.50	1	2,927	0.03%
2020/11/16	0	0.00	2	58.70	58.40	-2	2,838	-0.07%
2020/11/12	1	57.90	0	0.00	57.80	1	2,931	0.03%
2020/11/11	2	58.05	0	0.00	57.70	2	2,978	0.07%
2020/11/10	22	58.78	2	59.00	58.60	20	2,951	0.68%
2020/11/09	1	58.40	5	58.60	58.60	-4	2,893	-0.14%
2020/11/06	0	0.00	1	57.00	58.00	-1	2,928	-0.03%
2020/11/05	0	0.00	1	56.60	56.40	-1	2,904	-0.03%
2020/11/04	0	0.00	1	56.20	56.00	-1	2,936	-0.03%
2020/10/28	6	56.62	0	0.00	56.00	6	3,170	0.19%
2020/10/23	3	58.20	0	0.00	58.00	3	3,258	0.09%
2020/10/19	1	58.40	1	58.20	58.40	0	3,521	0.00%
2020/10/16	0	0.00	1	57.40	57.00	-1	3,537	-0.03%
2020/10/15	1	57.90	7	58.60	57.80	-6	3,566	-0.17%
2020/10/14	2	60.05	3	59.90	59.30	-1	3,564	-0.03%
2020/10/13	2	58.70	0	0.00	59.20	2	3,506	0.06%
2020/10/12	1	59.00	0	0.00	59.10	1	3,571	0.03%
2020/10/08	6	58.62	7	58.40	58.40	-1	3,692	-0.03%
2020/10/07	5	59.00	11	57.82	58.40	-6	3,725	-0.16%
2020/10/06	6	57.97	11	57.55	58.00	-5	3,742	-0.13%
2020/09/28	0	0.00	5	54.00	53.70	-5	4,113	-0.12%
2020/09/24	0	0.00	1	54.50	53.90	-1	4,291	-0.02%
2020/09/23	8	55.39	0	0.00	55.20	8	4,440	0.18%
2020/09/22	0	0.00	8	56.38	56.10	-8	4,527	-0.18%
2020/09/18	1	56.40	1	56.80	56.80	0	4,533	0.00%
2020/09/17	0	0.00	6	56.48	56.50	-6	4,496	-0.13%
2020/09/16	0	0.00	1	55.90	55.00	-1	4,420	-0.02%
2020/09/15	3	55.13	7	55.13	54.90	-4	4,397	-0.09%
2020/09/14	0	0.00	1	54.30	54.40	-1	4,406	-0.02%
2020/09/07	6	54.70	0	0.00	54.10	6	4,602	0.13%
2020/09/04	1	52.90	0	0.00	54.50	1	4,711	0.02%
2020/09/03	1	54.30	0	0.00	54.10	1	4,775	0.02%
2020/09/01	0	0.00	2	52.30	52.40	-2	5,193	-0.04%
2020/08/28	1	52.60	0	0.00	52.30	1	5,587	0.02%
2020/08/27	0	0.00	1	53.10	53.10	-1	5,621	-0.02%
2020/08/24	10	50.95	0	0.00	51.70	10	5,683	0.18%
2020/08/20	2	50.65	0	0.00	50.70	2	5,776	0.03%
2020/08/19	4	53.68	2	54.45	53.70	2	5,740	0.03%
2020/08/18	0	0.00	1	55.70	55.90	-1	5,714	-0.02%
2020/08/17	3	57.13	0	0.00	56.60	3	6,043	0.05%
2020/08/14	1	55.20	0	0.00	55.10	1	6,014	0.02%
2020/08/13	0	0.00	1	56.30	55.70	-1	6,023	-0.02%
2020/08/12	3	55.50	1	55.10	56.50	2	6,058	0.03%
2020/08/11	2	58.00	0	0.00	57.50	2	6,016	0.03%
2020/08/10	0	0.00	2	57.30	57.30	-2	6,100	-0.03%
2020/08/07	2	58.50	2	58.30	58.20	0	6,135	0.00%
2020/08/06	1	59.20	1	59.20	58.90	0	6,229	0.00%
2020/08/05	2	59.00	2	58.20	59.30	0	6,444	0.00%
2020/08/04	11	58.64	7	58.23	58.30	4	6,571	0.06%
2020/08/03	1	61.30	4	61.15	60.30	-3	6,585	-0.05%
2020/07/31	5	60.70	0	0.00	60.80	5	6,608	0.08%
2020/07/30	1	58.70	1	58.90	59.40	0	6,614	0.00%
2020/07/29	0	0.00	3	56.80	58.20	-3	6,730	-0.04%
2020/07/28	0	0.00	10	57.80	56.70	-10	6,793	-0.15%
2020/07/27	5	59.78	0	0.00	59.40	5	6,883	0.07%
2020/07/24	1	60.50	1	60.70	60.50	0	6,941	0.00%
2020/07/23	5	61.20	0	0.00	61.80	5	6,936	0.07%
2020/07/22	0	0.00	2	60.40	60.30	-2	6,982	-0.03%
2020/07/21	5	59.48	1	59.30	59.30	4	7,298	0.05%
2020/07/20	3	59.97	0	0.00	60.00	3	7,406	0.04%
2020/07/17	4	61.35	2	61.10	60.20	2	7,595	0.03%
2020/07/16	6	62.13	0	0.00	61.80	6	8,100	0.07%
2020/07/15	4	62.58	12	62.60	61.50	-8	8,136	-0.10%
2020/07/14	5	62.02	5	61.70	62.00	0	8,117	0.00%
2020/07/13	0	0.00	4	61.43	61.40	-4	8,128	-0.05%
2020/07/10	7	59.64	5	59.60	59.10	2	8,262	0.02%
2020/07/09	12	63.75	5	62.80	61.60	7	8,315	0.08%
2020/07/08	7	60.84	10	60.98	61.30	-3	8,251	-0.04%
2020/07/07	5	61.50	16	61.96	61.00	-11	8,337	-0.13%
2020/07/06	4	59.95	2	60.35	60.30	2	8,464	0.02%
2020/07/03	5	59.90	2	59.95	59.90	3	8,621	0.03%
2020/07/02	4	60.15	1	60.20	60.60	3	8,867	0.03%
2020/07/01	1	58.10	6	58.62	58.90	-5	8,967	-0.06%
2020/06/22	1	57.00	0	0.00	56.60	1	9,824	0.01%
2020/06/19	1	58.10	0	0.00	57.10	1	9,993	0.01%
2020/06/18	2	57.20	1	57.30	57.70	1	10,100	0.01%
2020/06/17	1	58.00	0	0.00	57.60	1	10,167	0.01%
2020/06/12	6	55.95	1	56.90	58.00	5	10,878	0.05%
2020/06/11	1	60.60	11	59.88	57.70	-10	11,071	-0.09%
2020/06/10	9	60.66	1	60.80	60.90	8	11,061	0.07%
2020/06/09	7	62.23	30	61.27	60.90	-23	11,172	-0.21%
2020/06/08	7	59.07	13	59.33	59.10	-6	11,054	-0.05%
2020/06/05	10	59.31	23	59.41	59.00	-13	11,014	-0.12%
2020/06/04	10	57.40	2	57.25	57.70	8	10,924	0.07%
2020/06/03	0	0.00	10	56.50	56.60	-10	10,936	-0.09%
2020/06/01	12	55.98	0	0.00	56.00	12	11,311	0.11%
2020/05/28	1	57.20	9	57.24	55.50	-8	11,401	-0.07%
2020/05/27	1	56.80	2	56.55	56.40	-1	11,431	-0.01%
2020/05/26	3	56.50	2	56.30	56.00	1	11,554	0.01%
2020/05/25	5	55.90	0	0.00	56.00	5	11,550	0.04%
2020/05/22	26	56.92	48	57.22	56.90	-22	11,550	-0.19%
2020/05/21	5	53.80	17	53.94	54.40	-12	11,267	-0.11%
2020/05/20	0	0.00	1	53.10	53.30	-1	11,270	-0.01%
2020/05/19	0	0.00	2	53.40	53.80	-2	11,286	-0.02%
2020/05/18	3	52.40	10	51.90	51.90	-7	11,323	-0.06%
2020/05/15	15	51.54	1	51.80	51.70	14	11,448	0.12%
2020/05/14	5	52.80	2	53.70	52.70	3	11,664	0.03%
2020/05/12	26	54.90	1	53.40	53.40	25	11,704	0.21%
2020/05/11	5	57.60	1	57.20	57.20	4	11,743	0.03%
2020/05/08	7	57.26	1	58.10	58.10	6	11,699	0.05%
2020/05/07	11	57.11	3	57.10	56.90	8	11,649	0.07%
2020/05/06	6	57.50	0	0.00	56.80	6	11,693	0.05%
2020/05/05	8	57.76	12	57.87	57.40	-4	11,743	-0.03%
2020/05/04	11	56.75	12	57.34	57.20	-1	11,784	-0.01%
2020/04/30	2	57.35	10	57.46	57.20	-8	11,807	-0.07%
2020/04/29	4	56.75	1	56.20	56.20	3	11,813	0.03%
2020/04/28	1	57.10	1	57.00	56.70	0	11,869	0.00%
2020/04/27	16	56.93	9	57.03	57.20	7	11,965	0.06%
2020/04/24	18	57.12	24	57.12	56.50	-6	11,927	-0.05%
2020/04/23	39	55.10	26	55.52	55.70	13	11,683	0.11%
2020/04/22	19	54.73	12	54.98	55.00	7	11,628	0.06%
2020/04/21	17	57.38	22	57.15	56.10	-5	11,493	-0.04%
2020/04/20	16	53.70	4	53.43	53.90	12	11,038	0.11%
2020/04/17	5	54.12	2	54.00	52.90	3	11,337	0.03%
2020/04/16	0	0.00	7	53.30	52.80	-7	11,336	-0.06%
2020/04/15	3	53.27	4	51.70	52.90	-1	11,646	-0.01%
2020/04/14	5	51.10	48	51.57	51.00	-43	11,872	-0.36%
2020/04/13	1	51.40	1	52.40	51.00	0	11,844	0.00%
2020/04/10	6	51.77	4	51.28	52.00	2	11,795	0.02%
2020/04/09	8	51.68	9	52.28	51.50	-1	11,748	-0.01%
2020/04/08	11	49.69	16	49.86	50.90	-5	11,626	-0.04%
2020/04/07	67	48.95	27	48.81	49.35	40	11,433	0.35%
2020/04/06	3	43.97	17	44.09	46.60	-14	11,170	-0.13%
2020/04/01	6	41.00	5	42.10	42.40	1	11,199	0.01%
2020/03/31	12	41.81	0	0.00	41.75	12	11,102	0.11%
2020/03/30	8	42.06	3	42.93	43.15	5	11,009	0.05%
2020/03/27	14	46.63	5	47.90	45.55	9	10,912	0.08%
2020/03/26	8	45.91	32	44.64	46.10	-24	10,825	-0.22%
2020/03/25	7	45.47	5	44.89	45.75	2	10,848	0.02%
2020/03/24	30	41.23	86	40.74	41.60	-56	10,947	-0.51%
2020/03/23	6	38.89	0	0.00	38.20	6	10,985	0.05%
2020/03/20	3	42.58	1	42.95	42.30	2	11,089	0.02%
2020/03/19	2	40.03	0	0.00	39.35	2	11,195	0.02%
2020/03/18	6	44.23	3	48.10	43.70	3	11,306	0.03%
2020/03/17	7	49.56	8	49.26	48.55	-1	11,085	-0.01%
2020/03/16	6	56.42	2	56.00	53.90	4	11,159	0.04%
2020/03/13	1	55.30	6	55.73	58.20	-5	11,342	-0.04%
2020/03/12	2	63.80	2	64.60	61.40	0	11,280	0.00%
2020/03/11	0	0.00	4	67.30	67.30	-4	11,172	-0.04%
2020/03/10	6	68.65	2	69.30	70.20	4	11,095	0.04%
2020/03/09	10	70.49	2	71.95	69.20	8	10,922	0.07%
2020/03/06	12	73.96	8	73.45	72.90	4	10,766	0.04%
2020/03/05	2	72.90	9	72.77	73.50	-7	10,585	-0.07%
2020/03/04	0	0.00	2	69.40	69.50	-2	10,336	-0.02%
2020/03/03	3	69.60	1	70.60	70.00	2	10,290	0.02%
2020/02/27	3	70.33	0	0.00	67.20	3	10,060	0.03%
2020/02/26	1	71.60	0	0.00	71.50	1	9,885	0.01%
2020/02/25	1	70.50	0	0.00	72.30	1	9,851	0.01%
2020/02/24	6	72.03	3	71.80	71.70	3	9,777	0.03%
2020/02/21	3	71.77	1	72.10	71.70	2	9,756	0.02%
2020/02/20	6	72.42	4	72.58	72.30	2	9,761	0.02%
2020/02/19	1	70.50	1	72.50	71.70	0	9,814	0.00%
2020/02/18	6	72.22	7	74.50	71.30	-1	9,716	-0.01%
2020/02/17	4	75.45	10	75.39	74.20	-6	9,582	-0.06%
2020/02/14	5	75.40	6	74.85	75.80	-1	9,316	-0.01%
2020/02/13	18	75.48	16	75.11	74.50	2	9,360	0.02%
2020/02/12	15	75.97	25	75.82	75.20	-10	9,328	-0.11%
2020/02/11	6	73.98	7	73.76	73.90	-1	9,049	-0.01%
2020/02/10	4	73.18	2	73.35	72.20	2	8,942	0.02%
2020/02/07	91	73.81	10	73.73	72.20	81	8,887	0.91%
2020/02/06	13	74.59	19	74.33	74.60	-6	8,852	-0.07%
2020/02/05	18	73.38	14	73.74	74.00	4	8,722	0.05%
2020/02/04	10	72.01	6	71.87	71.90	4	8,541	0.05%
2020/02/03	22	70.08	25	70.38	71.60	-3	8,433	-0.04%
2020/01/31	19	70.12	14	69.87	70.70	5	8,262	0.06%
2020/01/30	11	71.78	17	70.91	69.00	-6	8,099	-0.07%
2020/01/20	13	75.87	13	75.98	76.00	0	7,900	0.00%
2020/01/17	1	76.70	31	75.84	75.10	-30	7,801	-0.38%
2020/01/16	9	74.98	13	74.81	74.90	-4	7,684	-0.05%
2020/01/15	41	75.14	7	74.56	74.20	34	7,576	0.45%
2020/01/14	14	76.17	16	75.58	75.90	-2	7,470	-0.03%
2020/01/13	52	74.11	50	74.81	76.00	2	7,378	0.03%
2020/01/10	3	71.60	12	71.87	73.00	-9	6,952	-0.13%
2020/01/09	21	72.78	34	73.47	71.20	-13	6,765	-0.19%
2020/01/08	69	70.63	48	71.48	71.40	21	6,350	0.33%
2020/01/07	12	68.30	11	68.16	69.10	1	5,876	0.02%
2020/01/06	1	68.90	6	68.27	67.70	-5	5,744	-0.09%
2020/01/03	2	68.90	2	69.30	69.30	0	5,682	0.00%
2020/01/02	8	70.20	7	70.83	70.30	1	5,568	0.02%
2019/12/31	1	68.80	4	68.03	68.70	-3	5,353	-0.06%
2019/12/30	10	68.93	9	68.62	68.30	1	5,289	0.02%
2019/12/27	16	71.24	9	70.64	70.40	7	5,192	0.13%
2019/12/26	7	69.19	8	69.25	69.70	-1	4,897	-0.02%
2019/12/25	12	69.48	13	69.48	69.60	-1	4,828	-0.02%
2019/12/24	8	68.46	26	68.86	69.50	-18	4,736	-0.38%
2019/12/23	20	67.06	13	68.21	66.80	7	4,598	0.15%
2019/12/20	5	68.90	12	69.40	68.50	-7	4,461	-0.16%
2019/12/19	18	68.05	13	68.49	68.20	5	4,320	0.12%
2019/12/18	20	67.87	16	67.53	66.80	4	4,084	0.10%
2019/12/17	3	68.83	43	68.87	68.10	-40	3,910	-1.02%
2019/12/16	11	66.25	40	65.71	67.80	-29	3,704	-0.78%
2019/12/13	17	63.31	15	63.12	63.40	2	3,368	0.06%
2019/12/12	7	61.39	4	61.65	61.50	3	3,135	0.10%
2019/12/11	14	60.89	11	60.92	61.50	3	2,982	0.10%
2019/12/10	3	57.07	5	58.12	59.20	-2	2,629	-0.08%
2019/12/09	0	0.00	11	55.11	56.00	-11	2,321	-0.47%
2019/12/06	7	53.21	6	54.33	54.00	1	2,192	0.05%
2019/12/05	0	0.00	1	52.80	53.00	-1	2,100	-0.05%
2019/12/04	1	51.00	0	0.00	50.90	1	2,089	0.05%
2019/11/28	2	52.00	0	0.00	52.00	2	2,266	0.09%
2019/11/27	1	52.20	0	0.00	52.50	1	2,271	0.04%
2019/11/25	1	52.30	0	0.00	51.80	1	2,272	0.04%
2019/11/20	1	54.60	1	54.00	52.90	0	2,283	0.00%
2019/11/19	2	53.60	3	54.07	54.30	-1	2,248	-0.04%
2019/11/18	2	53.15	4	54.45	53.90	-2	2,203	-0.09%
2019/11/15	0	0.00	8	52.40	52.00	-8	2,119	-0.38%
2019/11/14	3	52.47	4	52.70	51.70	-1	2,109	-0.05%
2019/11/13	5	53.42	13	53.25	53.80	-8	2,070	-0.39%
2019/11/12	23	53.01	1	52.50	52.90	22	2,028	1.08%
2019/11/11	1	53.90	8	53.31	52.60	-7	1,916	-0.37%
2019/11/07	1	51.10	0	0.00	51.70	1	1,821	0.05%
2019/11/06	9	51.88	13	52.37	52.20	-4	1,835	-0.22%
2019/11/05	2	52.10	14	52.94	52.70	-12	1,828	-0.66%
2019/11/04	0	0.00	1	50.80	50.70	-1	1,803	-0.06%
2019/11/01	1	49.90	0	0.00	50.00	1	1,839	0.05%
2019/10/28	1	50.80	1	50.80	50.90	0	2,143	0.00%
2019/10/18	0	0.00	1	49.70	50.40	-1	2,772	-0.04%
2019/10/16	1	49.50	1	50.10	49.35	0	2,913	0.00%
2019/10/14	1	49.30	0	0.00	49.15	1	3,083	0.03%
2019/10/09	1	49.05	0	0.00	48.70	1	3,202	0.03%
2019/10/07	1	49.60	0	0.00	49.60	1	3,452	0.03%
2019/09/27	1	50.30	0	0.00	50.30	1	3,941	0.03%
2019/09/25	0	0.00	13	52.12	51.30	-13	3,947	-0.33%
2019/09/20	1	51.90	2	52.00	52.00	-1	3,866	-0.03%
2019/09/18	3	52.67	1	53.10	52.40	2	3,966	0.05%
2019/09/16	0	0.00	9	51.60	51.50	-9	4,079	-0.22%
2019/09/12	1	51.50	0	0.00	51.60	1	4,059	0.02%
2019/09/10	0	0.00	10	50.40	51.10	-10	4,055	-0.25%
2019/09/06	5	51.78	0	0.00	51.60	5	4,026	0.12%
2019/09/05	0	0.00	9	52.32	51.80	-9	3,993	-0.23%
2019/09/04	0	0.00	2	51.90	51.30	-2	3,947	-0.05%
2019/09/03	2	51.40	0	0.00	51.60	2	3,933	0.05%
2019/09/02	12	51.24	3	50.80	52.00	9	3,881	0.23%
2019/08/29	2	48.85	0	0.00	48.80	2	3,796	0.05%
2019/08/26	1	48.50	0	0.00	48.10	1	3,790	0.03%
2019/08/21	1	49.40	0	0.00	49.30	1	3,767	0.03%
2019/08/20	0	0.00	1	49.70	49.75	-1	3,753	-0.03%
2019/08/15	4	47.28	0	0.00	47.65	4	3,751	0.11%
2019/08/13	4	47.24	3	47.55	47.15	1	3,768	0.03%
2019/08/07	2	48.68	1	49.90	48.50	1	3,899	0.03%
2019/08/05	2	50.10	0	0.00	49.20	2	3,881	0.05%
2019/08/02	0	0.00	4	50.90	50.30	-4	3,905	-0.10%
2019/07/29	1	54.40	1	54.70	55.00	0	3,903	0.00%
2019/07/25	0	0.00	22	53.40	53.70	-22	3,954	-0.56%
2019/07/24	3	52.97	1	53.50	52.20	2	3,949	0.05%
2019/07/23	2	52.50	1	53.20	51.70	1	3,904	0.03%
2019/07/22	0	0.00	4	50.50	51.00	-4	3,863	-0.10%
2019/07/19	4	50.78	2	49.55	50.90	2	3,977	0.05%
2019/07/18	2	49.08	1	49.65	49.00	1	4,037	0.02%
2019/07/17	1	50.10	0	0.00	50.00	1	4,124	0.02%
2019/07/16	2	50.35	0	0.00	50.10	2	4,302	0.05%
2019/07/15	20	52.98	0	0.00	52.20	20	4,331	0.46%
2019/07/12	1	51.90	15	51.94	52.70	-14	4,230	-0.33%
2019/07/11	16	51.49	19	51.67	51.60	-3	4,128	-0.07%
2019/07/10	5	50.18	4	49.90	50.50	1	3,999	0.03%
2019/07/09	1	49.65	10	51.14	49.60	-9	3,946	-0.23%
2019/07/08	12	48.72	0	0.00	48.90	12	3,761	0.32%
2019/07/05	6	46.98	10	47.11	48.70	-4	3,671	-0.11%
2019/07/03	1	44.70	19	44.79	44.85	-18	3,553	-0.51%
2019/06/28	3	45.27	3	45.23	44.80	0	3,578	0.00%
2019/06/27	14	46.34	10	45.73	45.55	4	3,572	0.11%
2019/06/26	6	46.04	12	46.30	45.80	-6	3,521	-0.17%
2019/06/25	13	44.99	11	44.95	44.95	2	3,433	0.06%
2019/06/24	7	45.13	9	45.52	45.65	-2	3,391	-0.06%
2019/06/21	2	42.80	2	43.15	43.60	0	3,266	0.00%
2019/06/18	2	41.00	0	0.00	41.00	2	3,200	0.06%
2019/06/14	0	0.00	2	41.20	41.10	-2	3,261	-0.06%
2019/06/12	1	41.40	0	0.00	41.55	1	3,267	0.03%
2019/06/06	1	40.35	0	0.00	40.20	1	3,249	0.03%
2019/06/04	3	40.10	0	0.00	40.10	3	3,234	0.09%
2019/05/28	9	42.50	0	0.00	42.50	9	3,176	0.28%
2019/05/27	1	41.80	0	0.00	41.85	1	3,163	0.03%
2019/05/24	1	42.05	0	0.00	41.90	1	3,162	0.03%
2019/05/23	1	40.95	0	0.00	41.55	1	3,153	0.03%
2019/05/21	7	42.66	0	0.00	43.25	7	3,131	0.22%
2019/05/20	2	42.20	0	0.00	42.00	2	3,122	0.06%
2019/05/17	4	44.14	0	0.00	43.80	4	3,091	0.13%
2019/05/16	2	46.53	0	0.00	45.80	2	3,032	0.07%
2019/05/14	2	45.65	1	46.40	48.30	1	2,933	0.03%
2019/05/13	1	48.05	0	0.00	47.60	1	2,871	0.03%
2019/05/10	10	48.69	4	48.41	48.85	6	2,839	0.21%
2019/05/09	4	48.26	2	48.10	48.20	2	2,769	0.07%
2019/05/08	0	0.00	5	49.95	49.75	-5	2,667	-0.19%
2019/05/07	2	50.18	1	49.90	49.90	1	2,605	0.04%
2019/05/06	2	50.05	0	0.00	49.25	2	2,536	0.08%
2019/05/03	1	51.50	4	51.83	51.80	-3	2,436	-0.12%
2019/05/02	17	50.23	10	50.22	50.50	7	2,284	0.31%
2019/04/30	11	48.33	12	49.27	50.00	-1	2,204	-0.05%
2019/04/29	10	48.67	10	48.18	47.15	0	2,094	0.00%
2019/04/26	4	50.08	15	50.29	49.75	-11	1,979	-0.56%
2019/04/25	3	50.48	19	50.13	50.20	-16	1,844	-0.87%
2019/04/24	9	48.83	11	48.67	48.85	-2	1,674	-0.12%
2019/04/23	15	47.89	13	47.82	47.90	2	1,535	0.13%
2019/04/22	31	47.25	22	47.20	48.00	9	1,362	0.66%
2019/04/19	4	43.85	5	44.10	44.40	-1	1,110	-0.09%
2019/04/18	1	42.45	1	42.25	41.35	0	958	0.00%
2019/04/17	1	41.90	0	0.00	42.55	1	945	0.11%
2019/04/12	1	41.75	0	0.00	40.90	1	884	0.11%
2019/04/11	1	42.15	0	0.00	42.00	1	870	0.11%
2019/04/10	5	42.60	1	42.50	42.65	4	859	0.47%
2019/04/09	1	43.80	1	42.90	43.30	0	843	0.00%
2019/04/08	0	0.00	7	43.57	43.70	-7	805	-0.87%
2019/03/29	0	0.00	1	39.90	39.85	-1	683	-0.15%
2019/03/26	0	0.00	2	39.40	39.30	-2	671	-0.30%
2019/03/21	1	40.20	0	40.85	39.95	1	665	0.15%
2019/03/19	0	0.00	4	40.19	39.30	-4	642	-0.62%
2019/03/13	0	0.00	0	44.80	42.00	0	628	-0.01%
2019/03/12	0	0.00	3	42.85	42.45	-3	672	-0.45%
2019/03/04	2	43.00	0	0.00	43.00	2	842	0.24%
2019/02/25	1	43.70	0	0.00	43.70	1	829	0.12%
2019/02/22	1	43.60	0	0.00	43.50	1	847	0.12%
2019/02/20	1	43.30	0	0.00	42.90	1	858	0.12%
2019/02/13	0	0.00	2	43.00	43.80	-2	854	-0.23%
2019/02/12	0	0.00	0	41.10	41.35	0	837	0.00%
2019/01/03	1	39.00	1	39.25	39.00	0	1,098	0.00%
2018/12/26	1	39.70	0	0.00	39.55	1	1,159	0.09%
2018/12/13	3	42.05	0	0.00	41.90	3	1,208	0.25%
2018/12/11	1	40.70	0	0.00	40.70	1	1,218	0.08%
2018/12/05	1	43.25	2	44.95	45.55	-1	1,205	-0.08%
2018/12/04	1	45.15	3	45.07	45.30	-2	1,179	-0.17%
2018/12/03	1	43.35	5	42.04	43.50	-4	1,141	-0.35%
2018/11/30	0	0.00	0	41.55	39.80	0	1,130	0.00%
2018/11/29	0	0.00	1	42.45	41.20	-1	1,183	-0.08%
2018/11/28	0	0.00	3.4	41.28	41.40	-3.4	1,169	-0.29%
2018/11/23	0	0.00	1	40.35	40.25	-1	1,159	-0.09%
2018/11/21	1	41.10	0	44.00	41.00	1	1,188	0.08%
2018/11/15	3	38.90	2	39.35	39.00	1	1,187	0.08%
2018/11/14	1	39.00	0	0.00	38.95	1	1,211	0.08%
2018/11/08	1	37.80	0	0.00	37.10	1	1,250	0.08%
2018/11/07	0	0.00	1	38.75	38.85	-1	1,234	-0.08%
2018/11/05	2	38.40	0	0.00	38.70	2	1,332	0.15%
2018/11/02	2	38.55	0	0.00	38.55	2	1,348	0.15%
2018/10/25	2	35.45	0	0.00	35.15	2	1,525	0.13%
2018/10/23	1	39.20	0	0.00	39.00	1	1,515	0.07%
2018/10/18	1	40.05	2	40.08	40.05	-1	1,531	-0.07%
2018/10/16	1	40.75	0	0.00	40.35	1	1,632	0.06%
2018/10/15	3	40.03	0	0.00	40.00	3	1,659	0.18%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/09	0	0.00	2	45.40	45.55	-2	1,626	-0.12%
2018/10/05	3	46.17	1	46.30	46.00	2	1,619	0.12%
2018/10/04	6	48.60	0	0.00	48.30	6	1,599	0.38%
2018/09/27	1	49.45	1	49.70	49.30	0	1,785	0.00%
2018/09/17	0	0.00	1	50.90	50.90	-1	1,862	-0.05%
2018/09/12	0	0.00	1	49.00	49.45	-1	1,859	-0.05%
2018/09/11	0	0.00	1	49.00	49.40	-1	1,890	-0.05%
2018/09/07	5	49.82	3	49.83	49.75	2	1,896	0.11%
2018/09/06	1	51.50	0	0.00	51.60	1	1,895	0.05%
2018/09/05	1	53.80	0	0.00	52.80	1	1,924	0.05%
2018/09/03	0	0.00	2	51.50	50.90	-2	1,918	-0.10%
2018/08/28	3	52.93	0	0.00	52.40	3	1,960	0.15%
2018/08/27	0	0.00	3	51.40	51.60	-3	1,945	-0.15%
2018/08/23	1	50.20	0	0.00	50.30	1	2,111	0.05%
2018/08/20	1	50.20	0	0.00	48.80	1	2,126	0.05%
2018/08/14	0	0.00	1	51.30	51.60	-1	2,076	-0.05%
2018/08/13	2	51.45	2	50.95	51.80	0	2,072	0.00%
2018/08/10	3	55.00	0	0.00	54.70	3	2,012	0.15%
2018/08/07	7	57.79	1.1	58.18	57.70	5.9	2,073	0.28%
2018/08/06	14	57.29	0	0.00	57.40	14	2,111	0.66%
2018/08/03	2	57.25	2	57.25	57.40	0	2,102	0.00%
2018/07/23	4	51.63	0	0.00	50.40	4	2,185	0.18%
2018/07/20	2	54.20	1	53.40	53.20	1	2,146	0.05%
2018/07/18	0	0.00	2	56.80	56.40	-2	2,110	-0.09%
2018/07/12	0	0.00	1	57.80	58.10	-1	2,125	-0.05%
2018/07/11	1	58.20	4	58.48	58.10	-3	2,141	-0.14%
2018/07/10	0	0.00	1	65.80	65.70	-1	2,084	-0.05%
2018/07/06	3	65.07	0	0.00	65.10	3	2,045	0.15%
2018/07/05	0	0.00	2	66.30	66.40	-2	2,076	-0.10%
2018/07/03	2	67.10	1	68.20	67.00	1	2,086	0.05%
2018/07/02	4	68.30	15	68.20	67.80	-11	2,078	-0.53%
2018/06/29	3	65.50	15	65.60	65.70	-12	2,044	-0.59%
2018/06/27	1	65.30	0	0.00	64.80	1	2,040	0.05%
2018/06/26	1	64.90	0	0.00	64.40	1	2,065	0.05%
2018/06/25	0	0.00	23	66.46	66.30	-23	2,051	-1.12%
2018/06/21	0	0.00	3	67.77	67.30	-3	2,105	-0.14%
2018/06/20	3	67.53	2	67.95	67.80	1	2,127	0.05%
2018/06/19	2	67.10	2	67.75	67.00	0	2,121	0.00%
2018/06/15	4	68.00	2	68.05	67.90	2	2,125	0.09%
2018/06/14	0	0.00	1	68.60	68.10	-1	2,117	-0.05%
2018/06/13	3	69.00	0	0.00	68.50	3	2,106	0.14%
2018/06/12	16	68.24	10	68.07	67.90	6	2,091	0.29%
2018/06/06	2	67.50	10	67.50	67.30	-8	2,158	-0.37%
2018/06/04	1	67.10	1	67.00	67.10	0	2,268	0.00%
2018/06/01	7	66.69	0	0.00	66.60	7	2,258	0.31%
2018/05/31	4	67.98	7	67.97	67.60	-3	2,237	-0.13%
2018/05/28	2	64.45	0	0.00	64.10	2	2,081	0.10%
2018/05/24	4	63.53	0	0.00	63.80	4	2,087	0.19%
2018/05/22	1	62.90	0	0.00	62.50	1	2,114	0.05%
2018/05/18	5	61.84	0	0.00	61.80	5	2,143	0.23%
2018/05/17	2	63.80	0	0.00	62.60	2	2,160	0.09%
2018/05/14	1	60.70	0	0.00	60.70	1	2,178	0.05%
2018/05/11	0	0.00	3	63.40	63.20	-3	2,124	-0.14%
2018/05/08	5	64.38	0	0.00	63.90	5	2,070	0.24%
2018/05/04	4	71.10	5	71.10	71.10	-1	1,973	-0.05%
2018/04/25	6	71.22	0	72.50	72.40	6	2,195	0.27%
2018/04/24	0	0.00	5	72.10	71.90	-5	2,237	-0.22%
2018/04/16	2	76.45	4	75.78	75.50	-2	2,289	-0.09%
2018/04/13	3	76.90	0	0.00	76.40	3	2,310	0.13%
2018/04/12	0	0.00	1	76.50	76.60	-1	2,323	-0.04%
2018/04/11	20	77.00	0	0.00	76.30	20	2,342	0.85%
2018/04/10	0	0.00	2	75.60	75.60	-2	2,310	-0.09%
2018/03/30	1	75.60	1	75.40	75.50	0	2,481	0.00%
2018/03/28	2	75.20	0	0.00	75.20	2	2,750	0.07%
2018/03/27	1	75.50	0	0.00	75.20	1	2,758	0.04%
2018/03/26	1	75.10	3	75.20	75.00	-2	2,752	-0.07%
2018/03/16	1	75.90	6	75.87	75.70	-5	2,824	-0.18%
2018/03/15	2	74.50	1	75.10	75.20	1	2,803	0.04%
2018/03/14	29	75.29	6	75.40	75.50	23	2,804	0.82%
2018/03/13	1	74.60	9	75.78	76.00	-8	2,840	-0.28%
2018/03/12	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/03/09	0	0.00	2	74.80	74.50	-2	2,819	-0.07%
2018/03/08	11	73.86	9	74.44	74.20	2	2,856	0.07%
2018/02/26	0	0.00	1	73.50	73.40	-1	3,036	-0.03%
2018/02/21	3	73.30	1	73.90	73.90	2	3,261	0.06%
2018/02/08	1	70.00	1	70.10	70.30	0	3,264	0.00%
2018/02/06	0	0.00	58	67.84	68.00	-58	3,273	-1.77%
2018/02/05	0	0.00	1	71.20	71.20	-1	3,284	-0.03%
2018/02/02	2	72.00	0	0.00	72.20	2	3,343	0.06%
2018/02/01	0	0.00	5	72.60	72.50	-5	3,531	-0.14%
2018/01/31	5	71.30	2	72.05	71.90	3	3,586	0.08%
2018/01/30	2	72.25	0	0.00	72.00	2	3,650	0.05%
2018/01/29	2	72.10	1	71.50	72.50	1	3,649	0.03%
2018/01/26	3	75.30	0	0.00	75.30	3	3,578	0.08%
2018/01/25	2	75.70	2	75.80	75.30	0	3,604	0.00%
2018/01/24	0	0.00	1	75.50	75.80	-1	3,639	-0.03%
2018/01/23	4	75.25	3	75.60	75.30	1	3,651	0.03%
2018/01/22	4	75.65	3	76.13	75.90	1	3,656	0.03%
2018/01/19	2	74.30	1	75.00	74.90	1	3,738	0.03%
2018/01/17	2	72.90	0	0.00	72.50	2	3,712	0.05%
2018/01/12	2	72.50	1	72.60	72.50	1	3,800	0.03%
2018/01/11	1	71.60	0	0.00	71.30	1	3,846	0.03%
2018/01/10	2	71.65	0	0.00	71.00	2	3,946	0.05%
2018/01/09	1	73.40	0	0.00	73.20	1	4,239	0.02%
2018/01/08	2	73.00	1	72.60	72.60	1	4,269	0.02%
2018/01/05	3	74.10	1	73.60	73.60	2	4,330	0.05%
2018/01/04	2	73.90	2	73.80	74.00	0	4,354	0.00%
2018/01/03	1	73.60	3	73.83	73.80	-2	4,397	-0.05%
2018/01/02	1	71.60	7	71.76	71.80	-6	4,545	-0.13%