威剛 (3260)-凱基-板橋券商分點個股進出

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
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/03	28	102.86	1.1	102.18	104.00	26.9	9,301	0.29%
2024/04/29	0	0.00	3	100.50	101.00	-3	9,534	-0.03%
2024/04/26	1	99.30	2	99.60	99.10	-1	9,577	-0.01%
2024/04/25	0	0.00	2	100.15	98.70	-2	9,568	-0.02%
2024/04/24	12	99.96	16	97.59	99.50	-4	9,605	-0.04%
2024/04/23	0	0.00	1	95.20	94.50	-1	9,533	-0.01%
2024/04/22	32	96.10	30	93.27	93.10	2	9,519	0.02%
2024/04/19	7.1	97.70	39	96.38	96.20	-32	9,553	-0.33%
2024/04/18	5	102.50	12	102.25	102.50	-7	9,358	-0.07%
2024/04/17	7	104.36	30	105.00	103.50	-23	9,265	-0.25%
2024/04/16	66.1	105.02	4.5	105.17	104.00	61.6	9,086	0.68%
2024/04/15	1	110.50	16.9	114.12	115.50	-15.9	8,768	-0.18%
2024/04/12	24.1	111.90	25	113.14	113.00	-0.9	8,612	-0.01%
2024/04/11	65.1	111.47	27	108.33	108.50	38.1	8,205	0.46%
2024/04/10	6	111.08	83.8	109.20	113.00	-77.8	7,874	-0.99%
2024/04/09	12	100.96	2	103.25	103.00	10	7,133	0.14%
2024/04/08	0	0.00	0.1	101.00	101.00	-0.1	7,015	0.00%
2024/04/03	0	99.40	0	0.00	100.00	0	7,454	0.00%
2024/04/02	0	0.00	11	102.00	99.90	-11	7,596	-0.14%
2024/04/01	0	0.00	23	100.21	100.50	-23	7,633	-0.30%
2024/03/29	2	98.90	1	99.80	98.70	1	7,545	0.01%
2024/03/28	0	0.00	4	99.90	98.80	-4	7,521	-0.05%
2024/03/27	5	97.44	5	99.40	98.80	0	7,648	0.00%
2024/03/26	3	97.30	3	97.20	96.90	0	7,691	0.00%
2024/03/25	0	0.00	1	98.60	98.30	-1	7,665	-0.01%
2024/03/22	18	100.29	7	100.17	98.70	11	7,688	0.14%
2024/03/21	8	99.93	10	100.29	100.50	-2	7,607	-0.03%
2024/03/20	0	0.00	2	96.90	96.00	-2	7,517	-0.03%
2024/03/19	0	0.00	1	96.80	96.90	-1	7,570	-0.01%
2024/03/15	3	95.90	3	95.90	95.60	0	7,859	0.00%
2024/03/14	1	95.70	0	0.00	94.90	1	7,976	0.01%
2024/03/12	2	97.05	1	96.70	97.80	1	8,413	0.01%
2024/03/11	5	95.84	4	96.25	97.20	1	8,539	0.01%
2024/03/08	4.3	94.11	25.1	95.57	94.20	-20.8	8,601	-0.24%
2024/03/07	7	98.54	21	98.89	96.20	-14	8,690	-0.16%
2024/03/06	5	97.50	0	0.00	97.10	5	8,643	0.06%
2024/03/05	16	98.21	8	98.10	97.40	8	8,800	0.09%
2024/03/04	9	101.22	2	100.15	99.50	7	8,784	0.08%
2024/03/01	3.1	99.39	0.1	99.70	99.20	3	8,773	0.03%
2024/02/29	1.1	99.95	1	99.70	100.00	0.1	8,862	0.00%
2024/02/27	45.1	98.96	3	101.50	98.50	42.1	8,902	0.47%
2024/02/26	4	98.55	0	0.00	98.00	4	8,918	0.04%
2024/02/23	4	101.63	2	102.50	100.00	2	8,893	0.02%
2024/02/22	5	100.40	2	101.00	101.00	3	8,812	0.03%
2024/02/21	7	99.79	33.3	100.50	100.00	-26.3	8,855	-0.30%
2024/02/20	4	100.25	4.1	99.40	99.80	-0.1	8,902	0.00%
2024/02/19	9	98.97	5	99.52	99.90	4	8,840	0.05%
2024/02/16	12.2	96.62	0	0.00	97.30	12.2	8,830	0.14%
2024/02/15	8	97.15	16	96.96	97.40	-8	8,904	-0.09%
2024/02/05	7	95.19	1	95.30	95.10	6	9,083	0.07%
2024/02/02	2	95.85	1	96.80	96.00	1	9,175	0.01%
2024/01/31	1	95.60	1	96.60	95.90	0	9,593	0.00%
2024/01/30	1	95.60	0	0.00	95.70	1	9,829	0.01%
2024/01/29	0	0.00	6.1	96.38	96.80	-6.1	10,000	-0.06%
2024/01/26	6	95.22	3	94.70	94.50	3	10,159	0.03%
2024/01/25	4	96.15	0	0.00	95.60	4	10,400	0.04%
2024/01/24	23	98.47	19	97.32	96.60	4	10,545	0.04%
2024/01/23	7	95.83	9	96.22	96.20	-2	10,454	-0.02%
2024/01/22	3	95.00	1	95.10	95.30	2	10,605	0.02%
2024/01/19	1.2	93.62	3	93.67	94.00	-1.8	10,764	-0.02%
2024/01/18	1.5	93.37	0	0.00	93.00	1.5	10,885	0.01%
2024/01/17	4.1	95.09	1	93.50	93.70	3.1	11,043	0.03%
2024/01/15	2	99.00	4	97.35	98.00	-2	11,588	-0.02%
2024/01/12	2.2	94.67	2	95.50	94.40	0.2	11,747	0.00%
2024/01/11	2	95.80	0	0.00	95.60	2	12,242	0.02%
2024/01/09	22.3	96.49	2	97.65	95.30	20.3	13,309	0.15%
2024/01/08	1.3	96.94	11	97.55	98.20	-9.7	13,343	-0.07%
2024/01/05	1	96.70	1	98.00	97.00	0	13,567	0.00%
2024/01/04	11.1	99.14	3	96.53	96.70	8.1	13,662	0.06%
2024/01/03	3	98.33	6	98.83	98.30	-3	13,720	-0.02%
2024/01/02	6.1	100.91	1	100.50	100.50	5.1	13,730	0.04%
2023/12/29	18	105.61	14	108.04	103.00	4	13,802	0.03%
2023/12/28	0	0.00	6.4	104.69	105.50	-6.4	13,716	-0.05%
2023/12/27	2	103.00	6.5	103.81	104.50	-4.5	14,145	-0.03%
2023/12/26	2	101.50	0	0.00	101.50	2	14,086	0.01%
2023/12/25	4	100.63	0	0.00	100.00	4	14,196	0.03%
2023/12/22	19	102.68	16	101.19	101.00	3	14,205	0.02%
2023/12/21	6	100.50	6	100.58	100.50	0	14,047	0.00%
2023/12/20	3	100.07	0	0.00	99.40	3	14,006	0.02%
2023/12/19	13	101.19	16.5	100.00	100.00	-3.5	14,001	-0.02%
2023/12/18	2	102.50	1	102.50	102.50	1	14,002	0.01%
2023/12/15	56	104.14	7.5	102.63	102.00	48.5	14,102	0.34%
2023/12/14	1	103.00	2.1	103.74	103.00	-1.1	13,983	-0.01%
2023/12/13	2	103.75	9	102.83	102.50	-7	13,988	-0.05%
2023/12/12	14	105.86	6.1	104.59	104.00	7.9	14,226	0.06%
2023/12/11	5	104.70	33	105.48	104.50	-28	14,214	-0.20%
2023/12/08	33	103.50	14	103.64	104.00	19	14,283	0.13%
2023/12/07	5	101.90	4	103.63	100.50	1	14,549	0.01%
2023/12/06	4	100.88	15	100.29	102.50	-11	14,518	-0.08%
2023/12/05	7	98.56	2	99.40	98.30	5	14,444	0.03%
2023/12/04	10	102.10	24	101.54	101.00	-14	14,573	-0.10%
2023/12/01	6	99.63	0	0.00	99.60	6	14,420	0.04%
2023/11/30	10	100.80	4	100.75	100.00	6	14,419	0.04%
2023/11/29	21	98.67	27	98.97	98.90	-6	14,336	-0.04%
2023/11/28	8	95.61	3	95.53	96.70	5	14,478	0.03%
2023/11/27	6	95.10	10	95.40	94.10	-4	14,801	-0.03%
2023/11/24	31	96.46	16	97.37	96.30	15	14,833	0.10%
2023/11/22	7	98.06	4	98.40	98.20	3	14,586	0.02%
2023/11/21	2	99.15	0	0.00	98.90	2	14,530	0.01%
2023/11/20	1	99.40	3	99.53	99.10	-2	14,495	-0.01%
2023/11/17	7.1	98.02	10	99.11	97.70	-2.9	14,378	-0.02%
2023/11/16	3	99.87	1	99.80	99.80	2	14,182	0.01%
2023/11/15	12.2	103.82	10	103.50	102.00	2.2	14,044	0.02%
2023/11/14	2.1	106.46	4	104.25	105.00	-2	13,852	-0.01%
2023/11/13	2	107.50	7	105.21	105.00	-5	13,780	-0.04%
2023/11/10	0	0.00	3	102.00	101.50	-3	13,533	-0.02%
2023/11/09	37	100.88	91	102.51	101.00	-54	13,446	-0.40%
2023/11/08	53.1	103.58	4	104.13	103.00	49.1	13,263	0.37%
2023/11/07	5	103.50	10.2	103.75	105.00	-5.2	13,107	-0.04%
2023/11/06	1	100.50	3	101.83	101.50	-2	12,926	-0.02%
2023/11/03	46	100.44	1	99.32	100.50	45	12,866	0.35%
2023/11/02	35	99.06	37	99.99	99.30	-2	12,685	-0.02%
2023/11/01	9	96.51	5	96.20	96.20	4	12,404	0.03%
2023/10/31	2	98.65	1	99.50	97.40	1	12,230	0.01%
2023/10/30	1	97.60	22	98.22	98.50	-21	12,040	-0.17%
2023/10/27	5.5	95.71	7.2	95.36	94.10	-1.7	11,889	-0.01%
2023/10/26	9	98.24	8	98.64	97.50	1	11,731	0.01%
2023/10/25	3	99.40	4.9	99.28	99.10	-1.9	11,706	-0.02%
2023/10/24	38.2	102.87	11	101.41	101.50	27.2	11,574	0.23%
2023/10/23	1	104.00	2	106.75	106.00	-1	11,171	-0.01%
2023/10/20	7	101.93	9	103.33	105.00	-2	10,962	-0.02%
2023/10/19	7.7	104.24	20	104.78	104.00	-12.3	10,690	-0.12%
2023/10/18	11	100.95	118	100.96	101.50	-107	10,203	-1.05%	大賣/鉅額交易
2023/10/17	40	100.41	14	100.77	100.00	26	9,629	0.27%
2023/10/16	4.2	95.34	3.5	96.03	96.10	0.7	9,184	0.01%
2023/10/13	4	96.35	15.2	96.44	96.70	-11.2	9,084	-0.12%
2023/10/12	1	93.00	18	92.47	93.60	-17	8,735	-0.19%
2023/10/11	22	94.13	20	94.10	92.20	2	8,644	0.02%
2023/10/06	22.5	93.49	12	93.57	93.00	10.5	8,530	0.12%
2023/10/05	6.3	91.60	2	91.00	91.00	4.3	8,348	0.05%
2023/10/04	66.2	92.96	15.1	92.95	92.50	51.1	8,233	0.62%
2023/10/03	14	92.49	23.3	93.51	92.90	-9.3	7,895	-0.12%
2023/10/02	0	0.00	11	86.97	88.40	-11	7,471	-0.15%
2023/09/28	3.2	84.58	5	84.64	84.50	-1.9	7,488	-0.02%
2023/09/27	1	87.40	0	0.00	87.20	1	7,596	0.01%
2023/09/26	2	86.75	2	86.90	86.20	0	7,780	0.00%
2023/09/22	0	0.00	0.2	87.10	89.30	-0.2	7,994	0.00%
2023/09/21	8	87.09	1	86.30	87.60	7	8,294	0.08%
2023/09/20	3	88.20	6	90.12	87.20	-3	8,502	-0.04%
2023/09/19	5.1	90.13	1	90.10	90.30	4.1	8,469	0.05%
2023/09/18	0	0.00	2	91.80	91.40	-2	8,485	-0.02%
2023/09/15	2.1	91.68	14.4	93.13	93.40	-12.3	8,464	-0.15%
2023/09/14	24.3	91.82	5	91.22	90.80	19.3	8,253	0.23%
2023/09/13	8	89.85	10	90.11	90.70	-2	8,356	-0.02%
2023/09/12	20.2	90.40	18	90.74	90.40	2.2	8,732	0.03%
2023/09/11	0	89.10	6	89.28	88.60	-6	8,394	-0.07%
2023/09/08	7	87.33	2	87.60	86.90	5	8,411	0.06%
2023/09/07	2	90.10	6	90.50	88.80	-4	8,471	-0.05%
2023/09/06	1	86.70	0	0.00	86.80	1	8,412	0.01%
2023/09/05	0	0.00	1	87.00	87.40	-1	8,433	-0.01%
2023/09/04	6	86.92	0	0.00	86.00	6	8,399	0.07%
2023/09/01	3	87.40	1	88.00	87.90	2	8,392	0.02%
2023/08/31	23	85.86	47	87.77	86.80	-24	8,249	-0.29%
2023/08/30	1	81.20	7	81.74	83.80	-6	7,899	-0.08%
2023/08/28	2	76.00	0	0.00	75.90	2	8,208	0.02%
2023/08/23	0	0.00	1	78.50	78.50	-1	9,032	-0.01%
2023/08/17	1	73.50	0	0.00	78.00	1	9,043	0.01%
2023/08/16	4	75.03	0	0.00	74.80	4	8,996	0.04%
2023/08/15	3	75.50	0	0.00	77.00	3	9,025	0.03%
2023/08/14	1	74.00	0	0.00	74.30	1	9,116	0.01%
2023/08/11	3	76.20	1	77.30	76.00	2	9,085	0.02%
2023/08/10	2	77.80	1	76.70	76.70	1	9,049	0.01%
2023/08/09	3	80.50	1	81.40	79.50	2	8,965	0.02%
2023/08/08	1	78.40	0	0.00	78.70	1	8,826	0.01%
2023/08/04	1	79.60	0	0.00	79.60	1	8,801	0.01%
2023/08/02	3	80.67	0	0.00	80.00	3	8,776	0.03%
2023/07/31	2	83.70	191	82.02	81.90	-189	8,707	-2.17%	大賣/鉅額交易
2023/07/28	2	82.65	5	83.08	83.70	-3	8,634	-0.03%
2023/07/27	5	80.68	5	81.44	81.30	0	8,513	0.00%
2023/07/25	2	77.80	1	78.40	78.10	1	8,410	0.01%
2023/07/24	3	78.07	0	0.00	78.60	3	8,446	0.04%
2023/07/20	4	81.53	2	81.05	81.00	2	8,360	0.02%
2023/07/19	1	82.90	10	83.87	82.50	-9	8,289	-0.11%
2023/07/18	1	82.00	4	82.68	81.90	-3	8,264	-0.04%
2023/07/17	2	85.05	5	84.80	84.80	-3	8,211	-0.04%
2023/07/13	0	0.00	2	84.25	83.30	-2	8,238	-0.02%
2023/07/12	1	81.50	0	0.00	81.60	1	8,206	0.01%
2023/07/10	7	81.74	6	81.95	81.80	1	8,154	0.01%
2023/07/07	19	83.99	0	0.00	83.30	19	8,179	0.23%
2023/07/06	47	89.15	0	0.00	87.40	47	8,163	0.58%
2023/07/05	98	90.98	2	91.15	90.40	96	8,074	1.19%
2023/07/04	61	92.09	23	91.63	92.90	38	7,943	0.48%
2023/07/03	1	88.90	36	89.05	89.70	-35	7,786	-0.45%
2023/06/30	6	88.88	1	88.50	89.00	5	7,981	0.06%
2023/06/29	13	91.98	25	91.20	92.30	-12	7,891	-0.15%
2023/06/28	39	90.48	31	89.89	88.20	8	7,529	0.11%
2023/06/27	8	86.29	2	87.15	86.40	6	7,284	0.08%
2023/06/26	23	87.78	0	0.00	86.90	23	7,213	0.32%
2023/06/21	15	90.15	0	0.00	90.60	15	7,206	0.21%
2023/06/20	6	90.62	11	91.37	90.40	-5	7,312	-0.07%
2023/06/19	19	92.88	13	93.53	92.50	6	7,249	0.08%
2023/06/16	53	92.70	42	91.65	92.10	11	6,985	0.16%
2023/06/15	6	88.47	7	89.49	87.80	-1	6,376	-0.02%
2023/06/14	10	87.80	16	88.48	89.40	-6	6,180	-0.10%
2023/06/13	1	88.10	21	86.26	86.00	-20	5,947	-0.34%
2023/06/12	27	85.57	22	85.84	85.50	5	5,805	0.09%
2023/06/09	1	82.70	0	0.00	84.00	1	5,614	0.02%
2023/06/08	3	84.10	2	83.60	84.30	1	5,533	0.02%
2023/06/07	23	83.22	20	84.00	84.00	3	5,479	0.05%
2023/06/06	3	82.60	8	81.24	81.80	-5	5,393	-0.09%
2023/06/05	5	84.50	43	84.53	84.20	-38	5,280	-0.72%
2023/06/02	56	85.81	6.1	85.49	85.60	50	5,212	0.96%
2023/06/01	18	86.79	20	87.65	85.60	-2	5,141	-0.04%
2023/05/31	53	85.06	109	88.30	89.30	-56	4,817	-1.16%	大賣/
2023/05/30	36.1	81.24	20	81.16	81.20	16.1	4,092	0.39%
2023/05/29	13	78.76	17	79.21	79.90	-4	3,973	-0.10%
2023/05/26	0	0.00	4	77.08	77.00	-4	3,866	-0.10%
2023/05/25	1	75.90	0	0.00	76.70	1	3,864	0.03%
2023/05/24	5	77.26	3	77.13	76.70	2	3,852	0.05%
2023/05/23	2	76.00	2	76.35	76.80	0	3,852	0.00%
2023/05/19	0	0.00	2	76.70	76.50	-2	3,848	-0.05%
2023/05/18	11.1	76.45	12	77.13	77.40	-1	3,838	-0.02%
2023/05/11	0	0.00	10	70.50	70.60	-10	3,793	-0.26%
2023/05/05	1	73.60	0	0.00	73.70	1	3,804	0.03%
2023/05/03	1	74.30	0	0.00	75.20	1	3,838	0.03%
2023/05/02	0	0.00	1	75.90	75.80	-1	3,839	-0.03%
2023/04/28	4	75.30	12	75.11	75.00	-8	3,886	-0.21%
2023/04/27	1	72.80	6	74.42	75.00	-5	3,819	-0.13%
2023/04/26	0	0.00	1	70.90	71.20	-1	3,755	-0.03%
2023/04/25	13	73.38	1	74.00	71.00	12	3,748	0.32%
2023/04/21	1	72.50	4	73.10	72.70	-3	3,741	-0.08%
2023/04/20	4	73.73	0	0.00	73.10	4	3,726	0.11%
2023/04/19	2	74.80	3	74.77	74.30	-1	3,705	-0.03%
2023/04/18	7	76.71	3	78.10	76.20	4	3,633	0.11%
2023/04/17	1	77.80	3	78.03	78.30	-2	3,583	-0.06%
2023/04/14	1	79.20	0	0.00	79.10	1	3,536	0.03%
2023/04/13	7	80.21	4	80.95	79.60	3	3,497	0.09%
2023/04/12	4	82.28	3	82.27	82.40	1	3,424	0.03%
2023/04/11	8	81.69	1	82.30	81.30	7	3,310	0.21%
2023/04/10	1	78.00	1	78.20	78.10	0	3,139	0.00%
2023/04/07	1	81.20	11	80.12	80.00	-10	3,077	-0.32%
2023/03/31	2	80.10	4	79.53	79.50	-2	2,864	-0.07%
2023/03/30	26	77.01	25	77.03	76.00	1	2,577	0.04%
2023/03/29	0	0.00	1	73.20	74.00	-1	2,441	-0.04%
2023/03/28	0	0.00	1	74.30	73.70	-1	2,425	-0.04%
2023/03/24	0	0.00	2	78.20	78.50	-2	2,305	-0.09%
2023/03/23	6	76.87	18	77.07	76.80	-12	2,166	-0.55%
2023/03/22	0	0.00	3	72.13	73.30	-3	1,978	-0.15%
2023/03/13	1	69.00	0	0.00	69.90	1	1,818	0.05%
2023/03/10	1	70.20	0	0.00	70.20	1	1,805	0.06%
2023/03/09	0	0.00	1	71.30	71.20	-1	1,793	-0.06%
2023/03/08	1	69.60	2	70.90	71.00	-1	1,771	-0.06%
2023/03/06	0	0.00	2	70.60	70.60	-2	1,752	-0.11%
2023/03/03	0	0.00	3	68.60	69.30	-3	1,686	-0.18%
2023/03/02	10	67.51	6	67.72	67.90	4	1,644	0.24%
2023/03/01	2	65.40	1	66.40	66.50	1	1,621	0.06%
2023/02/24	2	66.20	0	0.00	66.30	2	1,620	0.12%
2023/02/23	3	67.70	0	0.00	67.40	3	1,635	0.18%
2023/02/22	2	67.10	0	0.00	67.10	2	1,680	0.12%
2023/02/21	0	0.00	8	69.30	68.20	-8	1,780	-0.45%
2023/02/17	3	69.00	0	0.00	69.20	3	1,918	0.16%
2023/02/16	0	0.00	2	69.30	69.60	-2	1,926	-0.10%
2023/02/15	11	67.99	6	68.25	67.80	5	1,904	0.26%
2023/02/14	3	66.47	3	67.13	68.20	0	1,842	0.00%
2023/02/08	0	0.00	1	66.50	66.30	-1	1,759	-0.06%
2023/02/07	0	0.00	10	66.10	66.10	-10	1,750	-0.57%
2023/02/03	2	65.95	0	0.00	65.90	2	1,714	0.12%
2023/02/02	1	65.40	1	66.60	66.70	0	1,712	0.00%
2023/01/31	0	0.00	10	65.20	65.50	-10	1,693	-0.59%
2023/01/30	0	0.00	1	64.70	65.40	-1	1,680	-0.06%
2023/01/11	0	0.00	1	63.20	63.40	-1	1,659	-0.06%
2023/01/09	0	0.00	1	62.20	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	1	61.70	61.60	-1	1,698	-0.06%
2022/12/29	0	0.00	1	55.90	57.00	-1	1,770	-0.06%
2022/12/28	2	56.65	2	57.45	56.20	0	1,781	0.00%
2022/12/26	1	57.50	0	0.00	57.20	1	1,786	0.06%
2022/12/20	1	59.10	1	59.50	58.20	0	1,800	0.00%
2022/12/12	0	0.00	2	60.40	60.40	-2	1,812	-0.11%
2022/12/08	2	58.90	5	58.60	59.00	-3	1,855	-0.16%
2022/12/07	1	60.20	2	59.75	59.00	-1	1,858	-0.05%
2022/12/06	1	61.70	0	0.00	61.00	1	1,833	0.05%
2022/12/05	0	0.00	1	63.60	63.70	-1	1,806	-0.06%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/28	1	61.80	30.1	62.00	61.80	-29.1	1,775	-1.64%
2022/11/25	1	63.60	8.1	62.73	62.50	-7.1	1,766	-0.40%
2022/11/24	38.1	63.70	1	62.90	63.80	37.1	1,757	2.11%
2022/11/22	0	0.00	0.1	62.90	62.40	-0.1	1,746	0.00%
2022/11/21	2	64.90	4	63.38	63.20	-2	1,742	-0.11%
2022/11/18	0	0.00	2	64.20	64.30	-2	1,716	-0.12%
2022/11/17	0.1	64.50	32	64.03	64.40	-31.9	1,650	-1.93%
2022/11/16	83	63.12	53	63.84	63.30	30	1,535	1.95%
2022/11/15	1	61.00	1	60.20	60.40	0	1,402	0.00%
2022/11/14	2	59.00	1	59.30	59.70	1	1,376	0.07%
2022/11/11	1	57.50	65	57.57	58.10	-64	1,348	-4.75%
2022/11/10	0	0.00	2	56.45	56.10	-2	1,321	-0.15%
2022/11/09	3.1	56.84	0	0.00	56.40	3.1	1,334	0.23%
2022/11/08	17	56.88	17	57.39	55.90	0	1,341	0.00%
2022/11/07	4	56.60	4	57.00	56.60	0	1,359	0.00%
2022/11/03	1	55.10	0	0.00	55.20	1	1,363	0.07%
2022/10/31	4	53.75	7	54.00	53.90	-3	1,375	-0.22%
2022/10/28	32	53.28	2	52.75	52.80	30	1,370	2.19%
2022/10/26	2	55.55	0	0.00	55.50	2	1,326	0.15%
2022/10/20	14	58.79	11	59.44	58.10	3	1,309	0.23%
2022/10/19	1	58.60	1	59.10	58.70	0	1,290	0.00%
2022/10/18	5	59.70	5	60.18	59.60	0	1,267	0.00%
2022/10/17	17	56.42	7	57.33	58.10	10	1,237	0.81%
2022/10/14	0	0.00	1	56.90	56.50	-1	1,257	-0.08%
2022/10/13	1	55.70	0	0.00	54.50	1	1,303	0.08%
2022/10/12	7	55.46	7	54.83	56.80	0	1,290	0.00%
2022/10/11	4	54.65	3	55.17	55.50	1	1,268	0.08%
2022/10/07	3	55.20	75.1	56.03	56.50	-72.1	1,265	-5.69%
2022/10/06	1	53.50	0	0.00	53.50	1	1,231	0.08%
2022/10/05	6	54.33	1	53.50	53.30	5	1,241	0.40%
2022/10/04	6	52.93	6	52.75	53.40	0	1,238	0.00%
2022/09/28	11	50.81	11	51.52	50.70	0	1,274	0.00%
2022/09/22	0	0.00	2	57.00	57.80	-2	1,306	-0.15%
2022/09/21	1	59.20	1	58.80	58.80	0	1,301	0.00%
2022/09/20	0	0.00	2	60.20	60.20	-2	1,303	-0.15%
2022/09/16	2	61.70	0	0.00	61.50	2	1,332	0.15%
2022/09/12	1	59.70	0	0.00	60.00	1	1,423	0.07%
2022/09/07	0	0.00	3	56.90	57.30	-3	1,466	-0.20%
2022/09/06	4	58.35	1	57.80	58.00	3	1,536	0.20%
2022/09/05	1	60.00	0	0.00	59.60	1	1,530	0.07%
2022/09/01	5	60.12	1	60.10	60.00	4	1,535	0.26%
2022/08/29	4	59.63	0	0.00	59.50	4	1,567	0.26%
2022/08/26	0	0.00	1	61.30	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/23	1	60.20	0	0.00	60.30	1	1,651	0.06%
2022/08/22	1	61.20	0	0.00	60.80	1	1,673	0.06%
2022/08/19	0	0.00	3	61.47	61.40	-3	1,667	-0.18%
2022/08/18	0	0.00	2	60.10	60.00	-2	1,661	-0.12%
2022/08/17	2	59.70	0	0.00	59.30	2	1,656	0.12%
2022/08/16	0	60.20	0	0.00	60.10	0	1,654	0.00%
2022/08/15	0	0.00	2	60.00	60.00	-2	1,648	-0.12%
2022/08/12	1	57.70	2	58.95	59.20	-1	1,639	-0.06%
2022/08/11	0	0.00	1	58.10	58.50	-1	1,629	-0.06%
2022/08/10	0	57.20	0	0.00	57.20	0	1,634	0.00%
2022/08/05	0	58.50	0	0.00	58.40	0	1,660	0.00%
2022/08/03	2	57.00	0	0.00	56.70	2	1,654	0.12%
2022/08/02	1	56.90	1	56.90	56.90	0	1,664	0.00%
2022/07/29	0	0.00	1	58.80	58.40	-1	1,674	-0.06%
2022/07/28	1	58.50	0	0.00	57.70	1	1,678	0.06%
2022/07/27	0	0.00	1	57.40	58.30	-1	1,679	-0.06%
2022/07/26	0	0.00	1	58.10	58.00	-1	1,680	-0.06%
2022/07/25	6	58.88	10	59.00	58.90	-4	1,681	-0.24%
2022/07/22	1	60.00	0	0.00	59.70	1	1,681	0.06%
2022/07/21	12	58.84	12	58.77	59.10	0	1,696	0.00%
2022/07/20	12	63.01	3	62.93	62.80	9	1,656	0.54%
2022/07/18	2	62.20	0	0.00	62.00	2	1,627	0.12%
2022/07/15	1	60.90	4	61.35	61.40	-3	1,641	-0.18%
2022/07/14	4	59.73	0	0.00	60.30	4	1,649	0.24%
2022/07/12	10	58.65	0	0.00	58.30	10	1,678	0.60%
2022/07/08	1	59.80	1	60.30	59.90	0	1,757	0.00%
2022/07/06	3	57.57	12	57.76	56.80	-9	1,801	-0.50%
2022/07/05	2	57.00	1	57.20	57.60	1	1,877	0.05%
2022/07/04	1	56.80	2	57.45	56.70	-1	1,876	-0.05%
2022/07/01	2	58.35	1	59.70	56.80	1	1,900	0.05%
2022/06/30	3	60.10	0	0.00	60.10	3	1,886	0.16%
2022/06/29	0	0.00	1	62.70	62.00	-1	1,894	-0.05%
2022/06/27	1	63.00	2	63.45	63.30	-1	1,906	-0.05%
2022/06/24	2	60.85	1	61.40	60.60	1	1,908	0.05%
2022/06/23	9	60.17	1	60.31	60.00	8	1,937	0.41%
2022/06/20	16	65.48	10	67.16	63.60	6	2,022	0.30%
2022/06/17	5	68.20	1	68.00	68.40	4	1,993	0.20%
2022/06/15	5.1	72.46	3	73.07	71.60	2.1	2,020	0.10%
2022/06/14	0	0.00	1	70.50	70.80	-1	2,031	-0.05%
2022/06/13	1	70.80	3.3	70.81	70.80	-2.3	2,158	-0.10%
2022/06/10	1	72.00	0	0.00	72.10	1	2,236	0.04%
2022/06/09	1	72.60	2	73.40	72.60	-1	2,283	-0.04%
2022/06/08	12	73.23	3	72.80	72.60	9	2,304	0.39%
2022/06/07	3	73.53	1	73.60	73.50	2	2,342	0.09%
2022/06/06	2	73.80	1.1	74.31	74.30	1	2,400	0.04%
2022/06/02	9	75.23	2.1	75.59	75.00	7	2,519	0.28%
2022/06/01	3	75.80	5	76.02	75.90	-2	2,666	-0.07%
2022/05/31	12	75.71	8	75.35	75.90	4	2,807	0.14%
2022/05/25	0	0.00	1	71.40	71.50	-1	3,520	-0.03%
2022/05/24	1	71.50	0	0.00	71.50	1	3,930	0.03%
2022/05/23	1	72.00	0	0.00	72.00	1	4,222	0.02%
2022/05/20	1	72.60	0	0.00	72.30	1	4,774	0.02%
2022/05/18	1	73.00	0	0.00	73.20	1	6,231	0.02%
2022/05/17	1.1	71.94	0	0.00	72.10	1.1	6,665	0.02%
2022/05/13	0	0.00	2	70.50	70.40	-2	6,822	-0.03%
2022/05/09	1	71.50	0	0.00	69.90	1	7,122	0.01%
2022/05/06	0	0.00	26.1	72.26	72.50	-26.1	7,127	-0.37%
2022/05/05	26.1	73.00	2	73.35	73.00	24.1	7,140	0.34%
2022/04/29	4	71.03	0	0.00	70.60	4	7,191	0.06%
2022/04/28	0	0.00	4	69.68	69.90	-4	7,213	-0.06%
2022/04/27	1	69.50	0	0.00	70.00	1	7,222	0.01%
2022/04/26	5	71.90	1	71.60	71.90	4	7,202	0.06%
2022/04/25	21	71.77	15	71.90	71.70	6	7,203	0.08%
2022/04/22	2	74.40	0	0.00	74.40	2	7,188	0.03%
2022/04/21	3	74.77	3	75.03	75.30	0	7,216	0.00%
2022/04/20	3	73.80	2	73.05	73.60	1	7,218	0.01%
2022/04/19	3	72.23	1	73.00	72.00	2	7,198	0.03%
2022/04/15	3	73.30	2	73.80	73.20	1	7,208	0.01%
2022/04/14	1	74.80	0	0.00	74.50	1	7,228	0.01%
2022/04/13	3	77.20	5	77.50	77.20	-2	7,182	-0.03%
2022/04/12	1	76.80	1	78.20	76.80	0	7,205	0.00%
2022/04/11	3	80.87	0	0.00	79.20	3	7,203	0.04%
2022/04/08	1	84.20	0	0.00	84.50	1	7,163	0.01%
2022/04/07	1	87.00	0	0.00	84.50	1	7,427	0.01%
2022/04/06	0	0.00	2	86.10	87.10	-2	7,467	-0.03%
2022/04/01	1	83.70	1	84.80	85.40	0	7,476	0.00%
2022/03/30	1	83.90	2	84.90	84.60	-1	7,549	-0.01%
2022/03/29	1	84.40	1	83.70	83.70	0	7,600	0.00%
2022/03/28	1	83.00	1	83.10	84.60	0	7,748	0.00%
2022/03/25	4	84.43	1	85.20	84.60	3	7,780	0.04%
2022/03/24	3	86.70	0	0.00	86.20	3	7,731	0.04%
2022/03/23	2	88.50	1	88.10	88.10	1	7,743	0.01%
2022/03/22	1	88.10	0	0.00	88.00	1	7,775	0.01%
2022/03/21	2	87.65	0	0.00	87.80	2	7,790	0.03%
2022/03/18	6	86.75	5	87.34	87.70	1	7,832	0.01%
2022/03/17	16	87.61	21	87.42	88.00	-5	7,914	-0.06%
2022/03/16	12	84.58	2	85.65	84.10	10	7,882	0.13%
2022/03/15	7	86.43	2	86.15	85.10	5	7,841	0.06%
2022/03/14	8	88.79	4	88.73	88.70	4	7,888	0.05%
2022/03/11	3	89.93	0	0.00	89.40	3	7,995	0.04%
2022/03/10	0	0.00	2	91.20	90.90	-2	8,219	-0.02%
2022/03/09	2	89.55	1.4	89.57	88.90	0.6	8,380	0.01%
2022/03/08	2	89.70	4	90.15	88.60	-2	8,716	-0.02%
2022/03/07	7	90.81	0	0.00	90.50	7	8,633	0.08%
2022/03/04	3	95.53	5	96.48	94.80	-2	8,523	-0.02%
2022/03/03	22	98.67	20	99.17	97.60	2	8,465	0.02%
2022/03/02	1	93.80	2	96.05	97.40	-1	8,222	-0.01%
2022/03/01	7	95.84	5	96.50	95.90	2	8,276	0.02%
2022/02/25	3	93.63	4	94.93	92.90	-1	8,347	-0.01%
2022/02/24	16	93.86	19	96.24	92.30	-3	9,000	-0.03%
2022/02/23	3	98.13	5	97.12	99.50	-2	9,172	-0.02%
2022/02/22	19	97.45	20	97.46	96.40	-1	9,004	-0.01%
2022/02/21	33	99.41	14	99.67	96.50	19	8,632	0.22%
2022/02/18	13	95.49	87	96.01	99.00	-74	8,050	-0.92%
2022/02/17	21	92.84	15	92.93	91.30	6	7,466	0.08%
2022/02/16	7	90.94	7	90.91	91.10	0	7,066	0.00%
2022/02/15	2	89.40	4	89.95	88.60	-2	6,951	-0.03%
2022/02/11	1	90.10	5	90.36	90.40	-4	7,188	-0.06%
2022/02/10	2	89.80	9	89.29	91.10	-7	7,243	-0.10%
2022/02/09	0	0.00	1	87.50	87.50	-1	7,122	-0.01%
2022/02/08	1	86.80	0	0.00	86.30	1	7,156	0.01%
2022/02/07	0	0.00	1	85.30	86.20	-1	7,231	-0.01%
2022/01/26	1	83.80	0	0.00	83.60	1	7,368	0.01%
2022/01/25	0	0.00	3	82.63	83.10	-3	7,448	-0.04%
2022/01/24	1	79.60	11	80.79	82.30	-10	7,472	-0.13%
2022/01/21	11	83.01	0.2	83.40	82.50	10.9	7,481	0.15%
2022/01/20	4	84.75	0.1	84.90	84.60	3.9	7,515	0.05%
2022/01/19	3	85.83	0	0.00	85.50	3	7,561	0.04%
2022/01/18	1	86.20	0	0.00	86.30	1	7,611	0.01%
2022/01/17	2	85.60	10	85.80	85.80	-8	7,646	-0.10%
2022/01/14	4	85.25	1	85.40	85.20	3	7,699	0.04%
2022/01/13	2	87.80	1	88.00	87.50	1	7,735	0.01%
2022/01/12	14	86.72	0	0.00	86.70	14	7,753	0.18%
2022/01/11	3	86.97	1	87.60	87.20	2	7,782	0.03%
2022/01/10	14	87.43	5	87.86	87.30	9	7,779	0.12%
2022/01/07	6	87.50	5	87.18	87.30	1	7,777	0.01%
2022/01/06	1	89.50	0	0.00	88.60	1	7,784	0.01%
2022/01/05	2	89.15	0	0.00	88.80	2	7,829	0.03%
2022/01/04	2	89.95	0	0.00	90.00	2	7,859	0.03%
2022/01/03	2	90.75	8	91.30	90.70	-6	7,850	-0.08%
2021/12/30	43	94.29	44	94.57	92.30	-1	7,850	-0.01%
2021/12/29	1	91.00	0	0.00	92.20	1	7,623	0.01%
2021/12/28	3	91.47	0	0.00	90.80	3	7,647	0.04%
2021/12/27	0	0.00	2	91.50	91.40	-2	7,735	-0.03%
2021/12/24	14	90.74	1	90.80	90.50	13	7,746	0.17%
2021/12/23	0	0.00	35	90.87	91.20	-35	7,729	-0.45%
2021/12/22	10	92.22	5	92.02	90.80	5	7,722	0.06%
2021/12/21	2	90.15	1	91.50	89.90	1	7,577	0.01%
2021/12/20	4	89.20	4	89.75	89.10	0	7,536	0.00%
2021/12/17	1	88.20	4	89.10	88.70	-3	7,532	-0.04%
2021/12/16	4	90.93	1	90.80	90.60	3	7,493	0.04%
2021/12/15	2	90.90	2	91.10	91.50	0	7,462	0.00%
2021/12/14	2	91.00	2	90.75	89.90	0	7,493	0.00%
2021/12/13	32	93.10	1	93.50	92.50	31	7,481	0.41%
2021/12/10	7	89.86	0	0.00	89.70	7	7,416	0.09%
2021/12/09	5	90.20	2	91.65	90.20	3	7,403	0.04%
2021/12/08	2	94.25	0	0.00	92.80	2	7,361	0.03%
2021/12/07	0	0.00	2	93.70	92.80	-2	7,303	-0.03%
2021/12/06	6	93.87	4	93.33	92.20	2	7,190	0.03%
2021/12/03	3	92.73	7	91.40	93.00	-4	7,046	-0.06%
2021/12/02	13	91.82	22	91.40	89.40	-9	6,963	-0.13%
2021/12/01	0	0.00	3	85.47	86.70	-3	6,686	-0.04%
2021/11/30	1	86.20	0	0.00	86.10	1	6,719	0.01%
2021/11/29	11	84.04	7	83.94	84.80	4	6,857	0.06%
2021/11/26	4	86.85	3	86.87	86.10	1	6,968	0.01%
2021/11/25	13.5	90.53	6	90.05	88.90	7.5	6,921	0.11%
2021/11/24	7	92.64	4	91.85	92.90	3	6,804	0.04%
2021/11/23	36	94.99	38	94.20	91.80	-2	6,712	-0.03%
2021/11/22	21	91.94	31	93.31	94.00	-10	5,995	-0.17%
2021/11/19	9	86.34	5	86.32	85.50	4	5,554	0.07%
2021/11/18	12	87.98	9	88.19	88.50	3	5,632	0.05%
2021/11/17	5	84.90	6	85.73	86.80	-1	5,574	-0.02%
2021/11/16	10	84.97	15	85.46	84.10	-5	5,597	-0.09%
2021/11/15	1	80.90	3	81.20	82.00	-2	5,590	-0.04%
2021/11/12	3	80.50	0	0.00	80.70	3	5,813	0.05%
2021/11/11	2	80.85	1	80.80	80.70	1	6,027	0.02%
2021/11/10	4	80.93	11	80.35	81.30	-7	6,310	-0.11%
2021/11/09	16	86.27	20	86.58	86.10	-4	6,547	-0.06%
2021/11/08	2	85.10	0	0.00	85.20	2	6,623	0.03%
2021/11/05	1	83.90	2	83.80	83.80	-1	6,975	-0.01%
2021/11/04	8	85.84	17	85.11	85.40	-9	7,119	-0.13%
2021/11/03	7	85.89	34	86.88	86.80	-27	7,183	-0.38%
2021/11/02	9	84.10	4	84.73	81.90	5	7,209	0.07%
2021/11/01	36	84.16	1	84.30	83.80	35	7,864	0.45%
2021/10/29	1	83.10	5	83.26	83.00	-4	8,009	-0.05%
2021/10/28	4	83.78	2	83.55	83.80	2	8,052	0.02%
2021/10/27	4	81.78	5	82.08	82.70	-1	8,166	-0.01%
2021/10/26	3	82.47	6	82.48	80.80	-3	8,183	-0.04%
2021/10/25	3	81.50	0	0.00	82.10	3	8,216	0.04%
2021/10/22	3	80.97	2	80.90	81.60	1	8,440	0.01%
2021/10/21	3	81.47	3	79.83	79.60	0	8,607	0.00%
2021/10/20	2	78.95	1	79.10	79.70	1	8,725	0.01%
2021/10/19	0	0.00	1	79.00	78.90	-1	9,011	-0.01%
2021/10/15	22	77.84	0	0.00	77.30	22	9,732	0.23%
2021/10/13	7	76.04	5	77.34	74.80	2	10,017	0.02%
2021/10/12	1	79.30	0	0.00	78.20	1	10,175	0.01%
2021/10/08	2	79.55	0	0.00	79.20	2	10,281	0.02%
2021/10/07	1	79.30	0	0.00	80.00	1	10,583	0.01%
2021/10/06	6	77.58	7	77.99	77.10	-1	10,983	-0.01%
2021/10/05	8	76.03	5	76.20	78.20	3	11,295	0.03%
2021/10/04	14	74.81	8	75.11	74.20	6	11,500	0.05%
2021/10/01	9	78.50	14	77.69	77.70	-5	11,719	-0.04%
2021/09/30	0	0.00	1	80.60	81.40	-1	12,476	-0.01%
2021/09/29	3	80.43	5.2	80.70	80.10	-2.2	13,629	-0.02%
2021/09/28	2	82.75	0	0.00	82.80	2	13,816	0.01%
2021/09/27	0	0.00	1	84.00	83.90	-1	14,240	-0.01%
2021/09/24	2	83.10	1	83.20	83.10	1	14,706	0.01%
2021/09/23	0	0.00	5	82.92	83.20	-5	15,148	-0.03%
2021/09/22	0	0.00	1.3	82.58	82.20	-1.3	16,067	-0.01%
2021/09/17	0	0.00	3	84.23	84.60	-3	17,122	-0.02%
2021/09/16	4	82.95	1	82.60	82.00	3	17,581	0.02%
2021/09/15	1	83.60	0	0.00	83.60	1	17,732	0.01%
2021/09/14	0	0.00	11	86.11	85.10	-11	18,149	-0.06%
2021/09/13	3	86.93	4	86.48	85.70	-1	18,268	-0.01%
2021/09/10	0	0.00	2	85.65	87.30	-2	18,417	-0.01%
2021/09/09	0	0.00	2	84.70	85.40	-2	18,454	-0.01%
2021/09/08	5	84.58	3	84.20	84.00	2	18,513	0.01%
2021/09/07	3	84.30	5	84.58	83.90	-2	18,598	-0.01%
2021/09/06	4.4	87.48	2	87.70	85.90	2.4	18,756	0.01%
2021/09/03	2	89.10	1	90.10	88.90	1	18,862	0.01%
2021/09/02	5	90.68	5	90.68	89.30	0	18,925	0.00%
2021/09/01	8	89.99	6	90.37	91.70	2	18,883	0.01%
2021/08/31	3	88.50	6	87.92	87.80	-3	18,824	-0.02%
2021/08/30	15	88.11	1	88.50	87.60	14	18,995	0.07%
2021/08/27	2	88.00	2	88.35	88.30	0	19,293	0.00%
2021/08/26	6	89.35	3	89.60	88.30	3	19,414	0.02%
2021/08/25	2	89.55	3	88.97	89.20	-1	19,628	-0.01%
2021/08/24	5	89.54	0	0.00	88.00	5	20,161	0.02%
2021/08/23	2	90.90	2	90.65	91.30	0	20,234	0.00%
2021/08/20	1	90.00	3	90.03	88.40	-2	20,512	-0.01%
2021/08/19	21	90.11	51	91.18	89.10	-30	20,767	-0.14%
2021/08/18	36	89.28	18	89.24	93.90	18	21,357	0.08%
2021/08/17	13	87.98	14	89.79	87.50	-1	21,851	0.00%
2021/08/16	27	90.62	27	89.93	90.00	0	22,124	0.00%
2021/08/13	41	90.41	37	90.85	88.70	4	22,087	0.02%
2021/08/12	14	98.14	19	97.96	97.40	-5	21,933	-0.02%
2021/08/11	20	99.97	15	98.93	99.40	5	22,359	0.02%
2021/08/10	7	107.36	4	109.25	106.00	3	22,218	0.01%
2021/08/09	19	114.08	5	111.80	110.50	14	22,524	0.06%
2021/08/06	11	118.95	13	118.96	117.50	-2	22,912	-0.01%
2021/08/05	53	123.22	121.2	123.62	119.00	-68.2	23,304	-0.29%	大賣/
2021/08/04	60.2	118.56	17	117.15	119.00	43.2	23,153	0.19%
2021/08/03	1	114.50	7	114.50	115.00	-6	23,457	-0.03%
2021/08/02	16	115.22	13	114.73	115.50	3	24,052	0.01%
2021/07/30	4	111.63	14	111.11	109.00	-10	24,523	-0.04%
2021/07/28	7	108.57	6	110.25	108.00	1	25,710	0.00%
2021/07/27	14	117.93	33.2	116.29	115.00	-19.2	26,625	-0.07%
2021/07/26	42.2	119.36	18	119.17	121.00	24.2	27,900	0.09%
2021/07/23	23	118.04	14	118.61	117.00	9	28,578	0.03%
2021/07/22	75	118.19	65.1	120.53	120.00	10	28,908	0.03%
2021/07/21	43	113.86	2	113.00	111.50	41	29,083	0.14%
2021/07/20	11	117.27	22	116.14	115.50	-11	29,793	-0.04%
2021/07/19	10	118.15	31	117.50	118.00	-21	30,267	-0.07%
2021/07/16	41	122.27	9	121.00	120.00	32	31,287	0.10%
2021/07/15	16	118.50	8	119.00	119.50	8	32,162	0.02%
2021/07/14	7	119.43	11	120.50	118.50	-4	32,502	-0.01%
2021/07/13	28	119.88	42	123.43	118.00	-14	32,438	-0.04%
2021/07/12	18	124.56	4	124.38	122.00	14	32,200	0.04%
2021/07/09	38	123.45	29	123.83	123.00	9	31,895	0.03%
2021/07/08	35.1	126.20	15.1	125.74	126.00	20	31,793	0.06%
2021/07/07	39	128.51	60	128.24	125.50	-21	31,619	-0.07%
2021/07/06	55	124.09	57.2	125.41	124.50	-2.2	30,890	-0.01%
2021/07/05	6	123.00	9.2	123.00	123.00	-3.2	29,864	-0.01%
2021/07/02	17.2	108.96	87	109.24	112.00	-69.8	29,796	-0.23%
2021/07/01	74	109.44	23	109.54	106.50	51	29,695	0.17%
2021/06/30	33.2	108.35	15	110.23	111.50	18.2	29,394	0.06%
2021/06/29	36.2	111.77	21	112.19	109.50	15.2	29,078	0.05%
2021/06/28	34	108.35	62.6	108.86	110.50	-28.6	28,318	-0.10%
2021/06/25	19.3	101.30	24	102.10	101.00	-4.7	27,372	-0.02%
2021/06/24	2	98.85	1	98.50	98.60	1	27,047	0.00%
2021/06/23	10	100.30	21.3	100.73	100.50	-11.3	26,874	-0.04%
2021/06/22	17.2	97.60	7	95.41	94.00	10.2	26,459	0.04%
2021/06/21	3	96.37	1	96.70	96.30	2	26,334	0.01%
2021/06/18	3	100.57	9	100.50	100.00	-6	26,205	-0.02%
2021/06/17	2	100.65	6	99.52	101.50	-4	26,145	-0.02%
2021/06/16	21	101.34	6	100.67	99.00	15	26,121	0.06%
2021/06/15	12	99.87	8.2	101.30	102.00	3.8	26,036	0.01%
2021/06/11	21	98.99	11	98.17	97.70	10	25,849	0.04%
2021/06/10	2	100.00	4	100.03	99.50	-2	25,768	-0.01%
2021/06/09	8	99.61	8	99.71	100.00	0	25,680	0.00%
2021/06/08	14	99.58	10	99.23	99.60	4	25,628	0.02%
2021/06/07	3.3	99.88	2	98.80	99.60	1.3	25,567	0.00%
2021/06/04	13	103.65	19.2	103.82	102.00	-6.2	25,445	-0.02%
2021/06/03	5.2	101.19	7	101.29	101.50	-1.9	25,198	-0.01%
2021/06/02	25	101.29	10	101.33	100.50	15	25,134	0.06%
2021/06/01	21	106.60	55	107.95	105.00	-34	24,904	-0.14%
2021/05/31	18.4	100.40	5	100.70	102.50	13.4	24,371	0.05%
2021/05/28	18	102.58	5	101.90	101.00	13	24,291	0.05%
2021/05/27	15	99.61	12	99.79	98.80	3	24,169	0.01%
2021/05/26	104	102.52	68	98.74	98.20	36	23,954	0.15%	大買/
2021/05/25	78	96.15	98	100.16	102.00	-20	23,566	-0.08%
2021/05/24	25	90.50	35	91.61	93.00	-10	23,702	-0.04%
2021/05/21	15	87.05	10	87.90	87.50	5	23,717	0.02%
2021/05/20	34	86.19	30	85.95	85.50	4	23,725	0.02%
2021/05/19	26	88.81	28	88.82	89.60	-2	23,864	-0.01%
2021/05/18	2	81.40	26	83.93	85.30	-24	23,558	-0.10%
2021/05/17	44	80.48	11	79.01	77.60	33	23,441	0.14%
2021/05/14	14	86.66	19	86.61	86.00	-5	22,999	-0.02%
2021/05/13	15	84.43	21	84.74	84.10	-6	22,681	-0.03%
2021/05/12	20	89.03	11	91.05	86.50	9	22,141	0.04%
2021/05/11	21	98.20	11	98.75	95.90	10	21,576	0.05%
2021/05/10	115	113.99	123	108.30	106.50	-8	21,130	-0.04%	大買/大賣/
2021/05/07	32	109.84	47	110.23	111.50	-15	20,493	-0.07%
2021/05/06	18	104.17	23	104.93	103.00	-5	19,876	-0.03%
2021/05/05	61	109.64	64	108.56	102.50	-3	19,284	-0.02%
2021/05/04	153	118.97	148	114.93	113.00	5	18,703	0.03%	大買/大賣/
2021/05/03	151	123.84	153	125.23	121.00	-2	17,606	-0.01%	大買/大賣/
2021/04/29	44	114.09	44	116.22	121.00	0	16,150	0.00%
2021/04/28	60	113.94	36	114.25	110.00	24	15,344	0.16%
2021/04/27	62	110.84	43	112.33	109.50	19	14,764	0.13%
2021/04/26	12	109.92	36	110.25	113.50	-24	14,185	-0.17%
2021/04/23	32	98.57	33	101.15	103.50	-1	13,245	-0.01%
2021/04/22	60	100.64	67	99.48	94.50	-7	12,648	-0.06%
2021/04/21	95	94.66	140	96.99	99.10	-45	11,610	-0.39%	大賣/
2021/04/20	32	89.82	47	89.86	90.10	-15	10,594	-0.14%
2021/04/19	12	87.88	24	87.64	88.30	-12	10,250	-0.12%
2021/04/16	3	85.53	12	86.41	86.70	-9	10,423	-0.09%
2021/04/15	4	82.50	4	82.80	83.50	0	10,278	0.00%
2021/04/14	12	83.03	5	82.60	81.80	7	10,284	0.07%
2021/04/13	3	84.87	13	86.35	84.30	-10	10,193	-0.10%
2021/04/12	10	85.54	5	85.00	85.30	5	10,101	0.05%
2021/04/09	8	85.19	10	85.84	85.90	-2	10,100	-0.02%
2021/04/08	10	85.75	1	86.00	85.30	9	10,032	0.09%
2021/04/07	32	88.98	19	87.41	87.00	13	9,930	0.13%
2021/04/06	6	87.55	2	87.30	87.10	4	9,735	0.04%
2021/04/01	9	86.57	6	86.07	85.90	3	9,868	0.03%
2021/03/31	9	85.74	42	85.78	85.80	-33	9,824	-0.34%
2021/03/30	13	84.73	39	84.55	85.00	-26	9,816	-0.26%
2021/03/29	37	84.02	49	84.67	84.80	-12	9,775	-0.12%
2021/03/26	1	81.10	0	0.00	81.60	1	9,679	0.01%
2021/03/25	1	81.30	3	81.53	80.40	-2	9,733	-0.02%
2021/03/24	1	79.90	1.1	80.52	80.40	-0.1	9,763	0.00%
2021/03/23	3	81.13	0	0.00	80.30	3	9,824	0.03%
2021/03/22	1	81.10	1	81.20	81.00	0	9,870	0.00%
2021/03/19	34	81.46	7	81.59	81.20	27	10,119	0.27%
2021/03/18	10	83.17	20	83.04	82.70	-10	10,185	-0.10%
2021/03/17	8	83.03	1	83.70	82.30	7	10,369	0.07%
2021/03/16	18	83.16	5	82.84	83.10	13	10,539	0.12%
2021/03/15	1	81.80	1	81.60	81.30	0	10,764	0.00%
2021/03/12	10	82.79	1	82.00	82.00	9	10,952	0.08%
2021/03/11	7	81.93	7	82.17	82.50	0	11,268	0.00%
2021/03/10	4	82.00	6	82.15	80.70	-2	11,828	-0.02%
2021/03/09	3	80.47	0	0.00	81.50	3	12,144	0.02%
2021/03/08	8	81.53	4	81.28	79.80	4	13,341	0.03%
2021/03/05	5	79.62	1	80.20	79.00	4	13,843	0.03%
2021/03/04	8	80.84	40.2	82.32	80.30	-32.2	13,814	-0.23%
2021/03/03	8	81.73	13	83.52	82.00	-5	13,763	-0.04%
2021/03/02	24	85.05	4	85.10	83.50	20	13,673	0.15%
2021/02/26	6	85.02	2	85.00	86.30	4	13,470	0.03%
2021/02/25	48	88.72	73	86.68	86.10	-25	13,406	-0.19%
2021/02/24	40	89.22	37.2	89.40	87.80	2.8	13,151	0.02%
2021/02/23	21	84.83	32	86.00	86.70	-11	12,341	-0.09%
2021/02/22	37.2	83.27	13	82.95	82.00	24.2	11,843	0.20%
2021/02/19	46	80.09	116.1	80.06	79.60	-70.1	11,600	-0.60%	大賣/
2021/02/18	22	76.79	8	76.66	77.50	14	11,299	0.12%
2021/02/17	12	74.64	20	74.38	75.20	-8	11,009	-0.07%
2021/02/05	6	72.93	17	73.01	72.90	-11	10,869	-0.10%
2021/02/04	160	73.86	130	73.21	73.00	30	10,839	0.28%	大買/大賣/
2021/02/03	1	72.00	1	72.00	71.50	0	10,674	0.00%
2021/02/02	1	71.20	10	71.81	71.30	-9	10,735	-0.08%
2021/02/01	10	71.10	0	0.00	71.20	10	10,758	0.09%
2021/01/29	0	0.00	11	70.45	69.50	-11	10,757	-0.10%
2021/01/28	1	70.80	0	0.00	70.10	1	10,723	0.01%
2021/01/27	7	72.86	4	72.05	71.70	3	10,696	0.03%
2021/01/26	5	72.60	9	72.38	72.40	-4	10,631	-0.04%
2021/01/25	24	70.04	31	71.59	72.30	-7	10,523	-0.07%
2021/01/22	31	70.48	26	70.87	70.80	5	10,449	0.05%
2021/01/21	8	69.70	6	69.50	69.00	2	10,419	0.02%
2021/01/20	12	69.76	6	69.20	69.00	6	10,366	0.06%
2021/01/19	8	71.64	3	71.30	71.10	5	10,298	0.05%
2021/01/18	2.1	70.53	20	71.00	71.00	-17.9	10,260	-0.17%
2021/01/15	4	73.60	2	73.30	72.80	2	10,178	0.02%
2021/01/14	25	74.34	5	74.62	75.00	20	10,086	0.20%
2021/01/13	6	74.67	0	0.00	74.40	6	9,993	0.06%
2021/01/12	6	75.12	17	75.94	74.00	-11	9,929	-0.11%
2021/01/11	10	74.05	18.1	77.17	75.20	-8.1	9,768	-0.08%
2021/01/08	1	72.10	0	0.00	72.30	1	9,356	0.01%
2021/01/07	3	71.63	2	72.20	71.80	1	9,348	0.01%
2021/01/06	2	71.15	53	70.91	70.90	-51	9,419	-0.54%
2021/01/05	2	72.05	1	73.80	72.00	1	9,347	0.01%
2021/01/04	5	72.48	3	72.13	72.80	2	9,352	0.02%
2020/12/31	4.1	73.88	20	73.10	73.00	-15.9	9,327	-0.17%
2020/12/30	8	73.24	47	73.04	73.60	-39	9,341	-0.42%
2020/12/29	5	75.52	18	74.51	73.70	-13	9,427	-0.14%
2020/12/28	24	75.77	6	75.85	75.40	18	9,278	0.19%
2020/12/25	6	73.85	8	74.23	73.30	-2	8,960	-0.02%
2020/12/24	26.2	73.06	19	72.54	73.30	7.2	8,889	0.08%
2020/12/23	15	71.50	4	71.50	72.10	11	8,725	0.13%
2020/12/22	5	70.32	0	0.00	68.90	5	8,637	0.06%
2020/12/21	10	71.09	11	70.00	71.20	-1	8,554	-0.01%
2020/12/18	1	70.00	2	70.10	70.50	-1	8,478	-0.01%
2020/12/17	5	71.82	2	71.80	71.70	3	8,411	0.04%
2020/12/16	2	71.80	6	71.32	71.10	-4	8,352	-0.05%
2020/12/15	11	71.20	28	70.94	69.70	-17	8,300	-0.20%
2020/12/14	3	75.80	3	75.47	74.90	0	8,106	0.00%
2020/12/11	3	75.47	5	75.06	75.10	-2	8,011	-0.02%
2020/12/10	111	75.99	5	76.52	74.70	106	7,749	1.37%	大買/鉅額交易
2020/12/09	90	76.79	40	77.23	76.30	50	7,503	0.67%
2020/12/08	4	74.53	7	74.60	75.00	-3	7,138	-0.04%
2020/12/07	17	75.46	9	74.34	74.50	8	6,914	0.12%
2020/12/04	67	75.67	79	76.05	74.30	-12	6,522	-0.18%
2020/12/03	11	72.39	7	71.91	72.20	4	5,881	0.07%
2020/12/02	183	70.77	235.2	71.00	72.70	-52.2	5,464	-0.96%	大買/大賣/
2020/12/01	116	66.77	70	66.06	67.10	46	4,158	1.11%	大買/
2020/11/30	23	61.85	3.2	61.84	61.00	19.8	3,549	0.56%
2020/11/27	5	61.30	7	61.77	61.40	-2	3,496	-0.06%
2020/11/26	0	0.00	28	60.71	61.30	-28	3,410	-0.82%
2020/11/25	12	59.38	12	59.68	59.40	0	3,310	0.00%
2020/11/24	12	60.73	8	61.54	60.50	4	3,242	0.12%
2020/11/23	17	61.05	6	61.38	61.00	11	3,131	0.35%
2020/11/20	61	60.04	45	60.34	59.70	16	3,028	0.53%
2020/11/19	3	59.30	0	0.00	59.40	3	2,970	0.10%
2020/11/18	14	59.40	5	59.30	59.20	9	2,950	0.31%
2020/11/17	10	59.92	17	59.71	59.50	-7	2,927	-0.24%
2020/11/16	0	0.00	6	58.65	58.40	-6	2,838	-0.21%
2020/11/13	1	58.10	0	0.00	58.20	1	2,923	0.03%
2020/11/12	7	57.83	11	58.10	57.80	-4	2,931	-0.14%
2020/11/11	5.2	57.87	0	0.00	57.70	5.2	2,978	0.17%
2020/11/10	16	58.89	15	58.71	58.60	1	2,951	0.03%
2020/11/09	0	0.00	1	58.70	58.60	-1	2,893	-0.03%
2020/11/06	2	56.80	2	57.95	58.00	0	2,928	0.00%
2020/11/05	1	56.30	0	0.00	56.40	1	2,904	0.03%
2020/11/04	1	56.50	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	3	56.30	56.20	-3	2,948	-0.10%
2020/11/02	8	54.98	12	54.73	54.70	-4	2,975	-0.13%
2020/10/30	8	55.19	21	55.22	55.00	-13	3,009	-0.43%
2020/10/29	0	0.00	1	55.40	55.60	-1	3,134	-0.03%
2020/10/28	0	0.00	6	56.00	56.00	-6	3,170	-0.19%
2020/10/27	3	56.90	0	0.00	56.90	3	3,231	0.09%
2020/10/23	0	0.00	1	58.10	58.00	-1	3,258	-0.03%
2020/10/22	11	58.05	0	0.00	57.60	11	3,335	0.33%
2020/10/21	1	59.10	18	58.49	57.60	-17	3,376	-0.50%
2020/10/20	1	58.50	32	58.12	58.50	-31	3,452	-0.90%
2020/10/19	40	57.78	1	57.60	58.40	39	3,521	1.11%
2020/10/16	8	57.19	12	57.30	57.00	-4	3,537	-0.11%
2020/10/15	22	58.16	20	58.24	57.80	2	3,566	0.06%
2020/10/14	31	60.02	7	60.10	59.30	24	3,564	0.67%
2020/10/13	3	58.77	1	59.20	59.20	2	3,506	0.06%
2020/10/12	4	58.60	2	58.80	59.10	2	3,571	0.06%
2020/10/08	3.2	58.54	4	58.13	58.40	-0.8	3,692	-0.02%
2020/10/07	7	58.24	5	58.52	58.40	2	3,725	0.05%
2020/10/06	56	57.09	41	57.71	58.00	15	3,742	0.40%
2020/10/05	5	54.70	0	0.00	54.70	5	3,683	0.14%
2020/09/28	11	54.20	0	0.00	53.70	11	4,113	0.27%
2020/09/24	2	53.90	0	0.00	53.90	2	4,291	0.05%
2020/09/23	1	55.30	20	55.87	55.20	-19	4,440	-0.43%
2020/09/22	21	56.39	22	55.76	56.10	-1	4,527	-0.02%
2020/09/21	0	0.00	6	56.87	56.80	-6	4,535	-0.13%
2020/09/18	20	56.75	0	0.00	56.80	20	4,533	0.44%
2020/09/17	5	56.50	18	55.83	56.50	-13	4,496	-0.29%
2020/09/16	5	55.16	2	55.80	55.00	3	4,420	0.07%
2020/09/15	3	55.10	1	55.20	54.90	2	4,397	0.05%
2020/09/10	5	53.86	0	0.00	53.00	5	4,458	0.11%
2020/09/08	2	54.20	16	54.00	53.60	-14	4,520	-0.31%
2020/09/07	2	54.90	0	0.00	54.10	2	4,602	0.04%
2020/09/04	0	0.00	6	53.02	54.50	-6	4,711	-0.13%
2020/09/03	10	54.20	2	54.10	54.10	8	4,775	0.17%
2020/09/02	0	0.00	27	53.27	53.50	-27	5,075	-0.53%
2020/09/01	20	52.27	0	0.00	52.40	20	5,193	0.39%
2020/08/31	1	52.10	5	52.60	52.00	-4	5,453	-0.07%
2020/08/28	0	0.00	35	52.46	52.30	-35	5,587	-0.63%
2020/08/27	2	53.30	0	0.00	53.10	2	5,621	0.04%
2020/08/26	4	52.70	0	0.00	52.90	4	5,638	0.07%
2020/08/25	1	52.50	3	53.40	53.20	-2	5,665	-0.04%
2020/08/24	10	51.40	0	0.00	51.70	10	5,683	0.18%
2020/08/21	4	51.25	1	51.40	51.00	3	5,746	0.05%
2020/08/20	36	51.55	2	51.80	50.70	34	5,776	0.59%
2020/08/19	28	54.25	28	53.90	53.70	0	5,740	0.00%
2020/08/18	5	56.02	21	55.91	55.90	-16	5,714	-0.28%
2020/08/17	38	57.07	5	56.84	56.60	33	6,043	0.55%
2020/08/14	22	55.10	14	55.09	55.10	8	6,014	0.13%
2020/08/13	31	55.87	10	56.02	55.70	21	6,023	0.35%
2020/08/12	5	55.94	60.2	55.58	56.50	-55.2	6,058	-0.91%
2020/08/11	17	57.50	1	57.70	57.50	16	6,016	0.27%
2020/08/10	29	57.77	0	0.00	57.30	29	6,100	0.48%
2020/08/07	0	0.00	27	58.46	58.20	-27	6,135	-0.44%
2020/08/06	13	58.84	40	59.07	58.90	-27	6,229	-0.43%
2020/08/05	0	0.00	2	58.80	59.30	-2	6,444	-0.03%
2020/08/04	5	57.78	9	59.17	58.30	-4	6,571	-0.06%
2020/08/03	3	61.10	0	0.00	60.30	3	6,585	0.05%
2020/07/31	5	60.80	9	60.97	60.80	-4	6,608	-0.06%
2020/07/30	0	0.00	1	59.20	59.40	-1	6,614	-0.02%
2020/07/29	1	56.70	0	0.00	58.20	1	6,730	0.01%
2020/07/28	15	58.46	6	58.50	56.70	9	6,793	0.13%
2020/07/27	0	0.00	20	59.39	59.40	-20	6,883	-0.29%
2020/07/24	16	60.86	13	61.16	60.50	3	6,941	0.04%
2020/07/23	5	60.90	6	61.12	61.80	-1	6,936	-0.01%
2020/07/22	5	59.90	7	60.03	60.30	-2	6,982	-0.03%
2020/07/21	12	59.52	3	59.40	59.30	9	7,298	0.12%
2020/07/20	3	60.13	0	0.00	60.00	3	7,406	0.04%
2020/07/17	15	60.77	12	61.02	60.20	3	7,595	0.04%
2020/07/16	7	62.21	8	62.15	61.80	-1	8,100	-0.01%
2020/07/15	37	62.22	11	62.37	61.50	26	8,136	0.32%
2020/07/14	16	61.88	9	61.70	62.00	7	8,117	0.09%
2020/07/13	2	60.80	1	60.20	61.40	1	8,128	0.01%
2020/07/10	0	0.00	36	59.91	59.10	-36	8,262	-0.44%
2020/07/09	37	63.61	6	63.43	61.60	31	8,315	0.37%
2020/07/08	34	60.79	48	60.92	61.30	-14	8,251	-0.17%
2020/07/07	53	61.78	56	61.32	61.00	-3	8,337	-0.04%
2020/07/06	6	60.30	33	59.97	60.30	-27	8,464	-0.32%
2020/07/03	47	60.05	59	59.81	59.90	-12	8,621	-0.14%
2020/07/02	18	60.36	10	60.31	60.60	8	8,867	0.09%
2020/07/01	85	58.48	30	58.74	58.90	55	8,967	0.61%
2020/06/30	34	57.16	24	57.10	57.20	10	9,030	0.11%
2020/06/29	44	56.70	3	56.70	56.90	41	9,208	0.45%
2020/06/24	7	56.70	0	0.00	56.90	7	9,421	0.07%
2020/06/23	1	56.40	1	56.80	56.20	0	9,645	0.00%
2020/06/22	0	0.00	7	56.80	56.60	-7	9,824	-0.07%
2020/06/17	1	57.60	0	0.00	57.60	1	10,167	0.01%
2020/06/15	1	57.90	1	57.50	57.00	0	10,527	0.00%
2020/06/12	2	56.50	11	56.43	58.00	-9	10,878	-0.08%
2020/06/11	5	59.06	13	60.41	57.70	-8	11,071	-0.07%
2020/06/10	12	61.19	4	60.80	60.90	8	11,061	0.07%
2020/06/09	10	61.50	24	61.53	60.90	-14	11,172	-0.13%
2020/06/08	14	59.24	28	59.53	59.10	-14	11,054	-0.13%
2020/06/05	6	59.32	20	59.49	59.00	-14	11,014	-0.13%
2020/06/04	4	57.48	11	57.42	57.70	-7	10,924	-0.06%
2020/06/03	2	56.50	0	0.00	56.60	2	10,936	0.02%
2020/06/02	1	55.90	1	55.80	56.20	0	11,090	0.00%
2020/06/01	15	55.20	1	55.90	56.00	14	11,311	0.12%
2020/05/29	9	54.69	30	54.93	54.50	-21	11,318	-0.19%
2020/05/28	5	56.86	3	55.90	55.50	2	11,401	0.02%
2020/05/27	20	56.63	3	56.80	56.40	17	11,431	0.15%
2020/05/26	4	56.15	4	56.25	56.00	0	11,554	0.00%
2020/05/25	2	56.00	20	55.93	56.00	-18	11,550	-0.16%
2020/05/22	15	56.99	12	56.79	56.90	3	11,550	0.03%
2020/05/21	0	0.00	3	53.67	54.40	-3	11,267	-0.03%
2020/05/20	3	53.33	3	53.57	53.30	0	11,270	0.00%
2020/05/19	12	53.06	4	52.78	53.80	8	11,286	0.07%
2020/05/18	0	0.00	1	51.40	51.90	-1	11,323	-0.01%
2020/05/15	46	51.81	52	52.32	51.70	-6	11,448	-0.05%
2020/05/14	2	53.80	0	0.00	52.70	2	11,664	0.02%
2020/05/13	5	53.72	7	52.79	54.00	-2	11,683	-0.02%
2020/05/12	13	54.33	16	55.31	53.40	-3	11,704	-0.03%
2020/05/11	20	58.53	17	58.13	57.20	3	11,743	0.03%
2020/05/08	7	57.66	11	58.10	58.10	-4	11,699	-0.03%
2020/05/07	3	57.07	0	0.00	56.90	3	11,649	0.03%
2020/05/06	2	57.10	3	57.20	56.80	-1	11,693	-0.01%
2020/05/05	12	57.90	10	58.03	57.40	2	11,743	0.02%
2020/05/04	13	56.71	2	57.00	57.20	11	11,784	0.09%
2020/04/30	18	57.32	16	57.40	57.20	2	11,807	0.02%
2020/04/29	13.2	56.50	12	57.20	56.20	1.2	11,813	0.01%
2020/04/28	20	56.94	11	57.00	56.70	9	11,869	0.08%
2020/04/27	7	56.83	2	57.20	57.20	5	11,965	0.04%
2020/04/24	32	57.31	7	57.23	56.50	25	11,927	0.21%
2020/04/23	2	55.40	19	55.36	55.70	-17	11,683	-0.15%
2020/04/22	16	54.76	31	54.77	55.00	-15	11,628	-0.13%
2020/04/21	33	57.05	39	56.84	56.10	-6	11,493	-0.05%
2020/04/20	16.2	53.82	2	53.80	53.90	14.2	11,038	0.13%
2020/04/17	13	53.68	15	53.41	52.90	-2	11,337	-0.02%
2020/04/16	6	53.20	14	53.19	52.80	-8	11,336	-0.07%
2020/04/15	51	52.55	40	52.73	52.90	11	11,646	0.09%
2020/04/14	13	51.63	1	51.90	51.00	12	11,872	0.10%
2020/04/10	13	51.59	30	51.83	52.00	-17	11,795	-0.14%
2020/04/09	31	51.47	37	51.63	51.50	-6	11,748	-0.05%
2020/04/08	28	49.38	22	49.37	50.90	6	11,626	0.05%
2020/04/07	39	48.77	29	48.88	49.35	10	11,433	0.09%
2020/04/06	16	44.23	14	44.17	46.60	2	11,170	0.02%
2020/04/01	3	41.17	3	41.22	42.40	0	11,199	0.00%
2020/03/31	29	42.56	0	0.00	41.75	29	11,102	0.26%
2020/03/30	47	42.40	50	41.52	43.15	-3	11,009	-0.03%
2020/03/27	6	48.18	2	45.55	45.55	4	10,912	0.04%
2020/03/26	9	46.14	5	45.14	46.10	4	10,825	0.04%
2020/03/25	4	44.69	4	45.31	45.75	0	10,848	0.00%
2020/03/24	4	41.09	7	40.88	41.60	-3	10,947	-0.03%
2020/03/23	6	38.64	7	38.60	38.20	-1	10,985	-0.01%
2020/03/20	5	41.62	5	41.77	42.30	0	11,089	0.00%
2020/03/19	8	40.51	4	39.88	39.35	4	11,195	0.04%
2020/03/18	38	44.91	33	44.03	43.70	5	11,306	0.04%
2020/03/17	11	49.76	6	50.03	48.55	5	11,085	0.05%
2020/03/16	9	58.22	13	57.37	53.90	-4	11,159	-0.04%
2020/03/13	14	56.02	4	55.48	58.20	10	11,342	0.09%
2020/03/12	18	62.83	29	64.59	61.40	-11	11,280	-0.10%
2020/03/11	21	68.98	9	69.43	67.30	12	11,172	0.11%
2020/03/10	16	67.65	9	69.29	70.20	7	11,095	0.06%
2020/03/09	7	70.49	10	71.91	69.20	-3	10,922	-0.03%
2020/03/06	13	73.82	9	73.94	72.90	4	10,766	0.04%
2020/03/05	14	72.88	6	73.50	73.50	8	10,585	0.08%
2020/03/04	5	69.60	4	69.20	69.50	1	10,336	0.01%
2020/03/03	1	68.70	2	70.15	70.00	-1	10,290	-0.01%
2020/03/02	1	65.80	1	67.30	66.10	0	10,160	0.00%
2020/02/27	2	67.70	13	70.43	67.20	-11	10,060	-0.11%
2020/02/26	0	0.00	1	72.00	71.50	-1	9,885	-0.01%
2020/02/25	3	70.60	3	72.00	72.30	0	9,851	0.00%
2020/02/24	4.2	72.27	0	0.00	71.70	4.2	9,777	0.04%
2020/02/21	4	72.38	0	0.00	71.70	4	9,756	0.04%
2020/02/20	5	72.18	7	72.66	72.30	-2	9,761	-0.02%
2020/02/19	8	71.78	7	72.40	71.70	1	9,814	0.01%
2020/02/18	23.2	72.24	21	73.13	71.30	2.2	9,716	0.02%
2020/02/17	16	75.09	12	75.90	74.20	4	9,582	0.04%
2020/02/14	3	74.40	0	0.00	75.80	3	9,316	0.03%
2020/02/13	5	74.80	6	74.72	74.50	-1	9,360	-0.01%
2020/02/12	19.2	75.55	11	75.89	75.20	8.2	9,328	0.09%
2020/02/11	6	73.62	6	73.87	73.90	0	9,049	0.00%
2020/02/10	8	72.71	2	72.70	72.20	6	8,942	0.07%
2020/02/07	0	0.00	2	73.90	72.20	-2	8,887	-0.02%
2020/02/06	10	74.63	31	74.38	74.60	-21	8,852	-0.24%
2020/02/05	14	73.59	57	73.02	74.00	-43	8,722	-0.49%
2020/02/04	9	71.80	11	71.73	71.90	-2	8,541	-0.02%
2020/02/03	75.2	69.25	25	69.90	71.60	50.2	8,433	0.59%
2020/01/31	12	70.95	7	70.44	70.70	5	8,262	0.06%
2020/01/30	4	72.60	21	70.89	69.00	-17	8,099	-0.21%
2020/01/20	2	76.20	1	76.00	76.00	1	7,900	0.01%
2020/01/17	4	76.25	2	75.80	75.10	2	7,801	0.03%
2020/01/16	17	75.00	13	75.08	74.90	4	7,684	0.05%
2020/01/15	8	74.46	13.2	75.24	74.20	-5.2	7,576	-0.07%
2020/01/14	7	75.66	8	75.54	75.90	-1	7,470	-0.01%
2020/01/13	14	74.72	24	74.63	76.00	-10	7,378	-0.14%
2020/01/10	22.2	71.51	23	71.44	73.00	-0.8	6,952	-0.01%
2020/01/09	69	73.44	36	73.34	71.20	33	6,765	0.49%
2020/01/08	40	71.13	44	71.12	71.40	-4	6,350	-0.06%
2020/01/07	12	67.77	6	68.53	69.10	6	5,876	0.10%
2020/01/06	8	68.01	9	68.80	67.70	-1	5,744	-0.02%
2020/01/03	12	69.37	13	69.78	69.30	-1	5,682	-0.02%
2020/01/02	23	70.08	25	70.94	70.30	-2	5,568	-0.04%
2019/12/31	4	68.55	9	68.58	68.70	-5	5,353	-0.09%
2019/12/30	8	68.84	3	68.70	68.30	5	5,289	0.09%
2019/12/27	16	70.73	5	71.04	70.40	11	5,192	0.21%
2019/12/26	2	68.95	4	69.80	69.70	-2	4,897	-0.04%
2019/12/25	4	69.60	9	69.37	69.60	-5	4,828	-0.10%
2019/12/24	8	68.08	11	68.55	69.50	-3	4,736	-0.06%
2019/12/23	9	67.60	9	67.11	66.80	0	4,598	0.00%
2019/12/20	12	69.18	13	69.06	68.50	-1	4,461	-0.02%
2019/12/19	9	68.19	5	68.48	68.20	4	4,320	0.09%
2019/12/18	3	67.87	4	68.00	66.80	-1	4,084	-0.02%
2019/12/17	8	68.49	21.5	68.79	68.10	-13.5	3,910	-0.35%
2019/12/16	16	66.04	19	66.22	67.80	-3	3,704	-0.08%
2019/12/13	8.5	63.82	4	63.52	63.40	4.5	3,368	0.13%
2019/12/12	6	61.57	5	61.02	61.50	1	3,135	0.03%
2019/12/11	17	60.92	16	61.09	61.50	1	2,982	0.03%
2019/12/10	6	57.10	20	58.35	59.20	-14	2,629	-0.53%
2019/12/09	4	54.43	3	54.90	56.00	1	2,321	0.04%
2019/12/06	3	53.60	11	53.81	54.00	-8	2,192	-0.36%
2019/12/05	7	52.43	2	52.60	53.00	5	2,100	0.24%
2019/12/02	1	50.70	0	0.00	50.60	1	2,157	0.05%
2019/11/29	3	52.00	0	0.00	51.80	3	2,189	0.14%
2019/11/28	1	52.20	0	0.00	52.00	1	2,266	0.04%
2019/11/27	0	0.00	4	52.50	52.50	-4	2,271	-0.18%
2019/11/25	1	51.80	0	0.00	51.80	1	2,272	0.04%
2019/11/20	1	52.90	3	53.17	52.90	-2	2,283	-0.09%
2019/11/19	2	54.00	6	53.80	54.30	-4	2,248	-0.18%
2019/11/18	1	53.90	0	0.00	53.90	1	2,203	0.05%
2019/11/15	3	52.13	0	0.00	52.00	3	2,119	0.14%
2019/11/14	0	0.00	1	52.10	51.70	-1	2,109	-0.05%
2019/11/13	2	53.75	0.1	53.80	53.80	1.9	2,070	0.09%
2019/11/12	12	52.70	12	53.00	52.90	0	2,028	0.00%
2019/11/11	1	53.30	5	53.14	52.60	-4	1,916	-0.21%
2019/11/07	4	51.45	4	51.55	51.70	0	1,821	0.00%
2019/11/06	2	52.30	4	52.20	52.20	-2	1,835	-0.11%
2019/11/05	9	52.86	3	52.03	52.70	6	1,828	0.33%
2019/11/04	1	51.20	0	0.00	50.70	1	1,803	0.06%
2019/10/21	0	0.00	4	51.20	51.50	-4	2,753	-0.15%
2019/10/17	1	49.45	0	0.00	49.25	1	2,830	0.04%
2019/10/16	1	49.65	0	0.00	49.35	1	2,913	0.03%
2019/10/09	0	0.00	1	49.00	48.70	-1	3,202	-0.03%
2019/10/07	1	50.00	0	0.00	49.60	1	3,452	0.03%
2019/10/03	1	49.80	0	0.00	49.95	1	3,701	0.03%
2019/10/02	0	0.00	0	50.60	50.40	0	3,786	0.00%
2019/09/27	2	50.70	2	51.30	50.30	0	3,941	0.00%
2019/09/25	0	0.00	3	51.50	51.30	-3	3,947	-0.08%
2019/09/24	6	53.65	6	53.08	52.40	0	3,948	0.00%
2019/09/23	3	53.13	0	0.00	53.40	3	3,874	0.08%
2019/09/19	1	51.70	0	0.00	51.80	1	3,944	0.03%
2019/09/18	0	0.00	20	52.70	52.40	-20	3,966	-0.50%
2019/09/17	20	52.50	1	52.50	52.60	19	4,049	0.47%
2019/09/12	0	0.00	7	51.54	51.60	-7	4,059	-0.17%
2019/09/10	1	50.10	0	0.00	51.10	1	4,055	0.02%
2019/09/09	3	50.77	2	51.50	50.80	1	4,042	0.02%
2019/09/06	3	51.90	6	51.92	51.60	-3	4,026	-0.07%
2019/09/05	1	52.30	2	52.00	51.80	-1	3,993	-0.03%
2019/09/04	1	51.30	3	52.20	51.30	-2	3,947	-0.05%
2019/09/03	3	51.20	3	51.60	51.60	0	3,933	0.00%
2019/09/02	6	51.25	11	51.47	52.00	-5	3,881	-0.13%
2019/08/29	5	49.06	0	0.00	48.80	5	3,796	0.13%
2019/08/23	0	0.00	4	49.49	49.60	-4	3,781	-0.11%
2019/08/22	4	48.56	1	49.10	48.70	3	3,762	0.08%
2019/08/21	1	49.50	0	0.00	49.30	1	3,767	0.03%
2019/08/20	1	48.85	1	49.75	49.75	0	3,753	0.00%
2019/08/19	1	48.25	0	0.00	48.40	1	3,734	0.03%
2019/08/16	1	47.65	1	47.30	47.90	0	3,750	0.00%
2019/08/15	0	0.00	1	47.65	47.65	-1	3,751	-0.03%
2019/08/13	1	47.20	1	47.30	47.15	0	3,768	0.00%
2019/08/12	1	47.80	1	47.95	47.60	0	3,817	0.00%
2019/08/08	0	0.00	7	48.41	48.55	-7	3,847	-0.18%
2019/08/07	2	49.45	0	0.00	48.50	2	3,899	0.05%
2019/08/06	1	47.95	3	47.50	49.30	-2	3,918	-0.05%
2019/08/05	0	0.00	3	49.73	49.20	-3	3,881	-0.08%
2019/08/02	6	50.83	1	52.00	50.30	5	3,905	0.13%
2019/08/01	5	53.10	2	53.70	53.20	3	3,901	0.08%
2019/07/31	9	52.52	13	52.89	52.90	-4	3,919	-0.10%
2019/07/30	12	55.64	9	54.57	53.30	3	3,907	0.08%
2019/07/29	17	54.86	17	54.85	55.00	0	3,903	0.00%
2019/07/26	0	0.00	15	53.30	53.30	-15	3,932	-0.38%
2019/07/25	9	53.23	10	53.54	53.70	-1	3,954	-0.03%
2019/07/24	22	53.04	19	52.85	52.20	3	3,949	0.08%
2019/07/23	17	52.55	8	52.70	51.70	9	3,904	0.23%
2019/07/22	4	50.35	12	50.13	51.00	-8	3,863	-0.21%
2019/07/19	10	50.80	10	50.00	50.90	0	3,977	0.00%
2019/07/17	1	50.80	1	50.30	50.00	0	4,124	0.00%
2019/07/16	1	50.30	12	51.28	50.10	-11	4,302	-0.26%
2019/07/15	2	52.85	6	52.52	52.20	-4	4,331	-0.09%
2019/07/12	11	52.44	12	52.35	52.70	-1	4,230	-0.02%
2019/07/11	6	51.83	5	51.84	51.60	1	4,128	0.02%
2019/07/10	4	50.20	5	49.75	50.50	-1	3,999	-0.03%
2019/07/09	6	50.78	5	50.50	49.60	1	3,946	0.03%
2019/07/08	5	48.92	0	0.00	48.90	5	3,761	0.13%
2019/07/05	1	46.80	2	47.00	48.70	-1	3,671	-0.03%
2019/07/04	0	0.00	4	45.68	45.60	-4	3,546	-0.11%
2019/07/03	3	44.92	5	44.60	44.85	-2	3,553	-0.06%
2019/07/01	5	46.30	0	0.00	45.90	5	3,606	0.14%
2019/06/28	0	0.00	2	45.05	44.80	-2	3,578	-0.06%
2019/06/27	0	0.00	2	45.50	45.55	-2	3,572	-0.06%
2019/06/26	4	46.28	5	46.49	45.80	-1	3,521	-0.03%
2019/06/25	5	45.01	1	45.00	44.95	4	3,433	0.12%
2019/06/24	5	45.23	25	45.64	45.65	-20	3,391	-0.59%
2019/06/21	2	42.95	2	42.68	43.60	0	3,266	0.00%
2019/06/20	2	41.80	0	0.00	41.80	2	3,191	0.06%
2019/06/19	8	41.98	0	0.00	41.95	8	3,197	0.25%
2019/06/10	0	0.00	1	40.45	40.50	-1	3,253	-0.03%
2019/06/05	18	40.60	18	40.10	40.10	0	3,244	0.00%
2019/06/04	3	40.05	1	40.10	40.10	2	3,234	0.06%
2019/06/03	0	0.00	5	41.55	41.50	-5	3,200	-0.16%
2019/05/31	0	0.00	5	42.30	42.25	-5	3,191	-0.16%
2019/05/28	6	42.93	1	42.35	42.50	5	3,176	0.16%
2019/05/22	2	43.25	0	0.00	43.00	2	3,131	0.06%
2019/05/20	11	42.83	2	42.85	42.00	9	3,122	0.29%
2019/05/17	4	44.41	0	0.00	43.80	4	3,091	0.13%
2019/05/16	6	46.88	0	0.00	45.80	6	3,032	0.20%
2019/05/15	1	48.65	3	47.90	48.00	-2	2,994	-0.07%
2019/05/14	1	44.60	0	0.00	48.30	1	2,933	0.03%
2019/05/13	0	0.00	4	47.95	47.60	-4	2,871	-0.14%
2019/05/10	11	48.67	0	0.00	48.85	11	2,839	0.39%
2019/05/09	1	47.00	0	0.00	48.20	1	2,769	0.04%
2019/05/07	0	0.00	4	50.13	49.90	-4	2,605	-0.15%
2019/05/06	5	49.96	4	49.59	49.25	1	2,536	0.04%
2019/05/03	18	51.76	25	51.36	51.80	-7	2,436	-0.29%
2019/05/02	4	50.35	1	50.40	50.50	3	2,284	0.13%
2019/04/30	1	48.90	2	49.18	50.00	-1	2,204	-0.05%
2019/04/29	9	48.09	4	47.71	47.15	5	2,094	0.24%
2019/04/26	24	50.39	14	50.29	49.75	10	1,979	0.51%
2019/04/25	9	50.71	15	50.21	50.20	-6	1,844	-0.33%
2019/04/24	19	48.29	14	48.58	48.85	5	1,674	0.30%
2019/04/23	7	48.06	15	47.73	47.90	-8	1,535	-0.52%
2019/04/22	10	46.85	49	46.95	48.00	-39	1,362	-2.86%
2019/04/19	17	44.06	17	43.71	44.40	0	1,110	0.00%
2019/04/18	24	42.28	1	41.00	41.35	23	958	2.40%
2019/04/17	1	42.60	0	0.00	42.55	1	945	0.11%
2019/04/16	3	41.45	1	41.60	41.75	2	908	0.22%
2019/04/12	1	41.00	0	0.00	40.90	1	884	0.11%
2019/04/11	6	42.50	0	0.00	42.00	6	870	0.69%
2019/04/09	4	43.65	11	43.29	43.30	-7	843	-0.83%
2019/04/08	10	43.00	0	0.00	43.70	10	805	1.24%
2019/04/03	0	0.00	9	40.39	40.35	-9	721	-1.25%
2019/04/02	10	40.40	0	0.00	40.15	10	708	1.41%
2019/04/01	0	0.00	1	40.45	40.40	-1	702	-0.14%
2019/03/29	0	0.00	4	39.90	39.85	-4	683	-0.59%
2019/03/26	2	39.60	0	0.00	39.30	2	671	0.30%
2019/03/25	1	39.70	0	0.00	39.75	1	672	0.15%
2019/03/21	18	40.00	0	0.00	39.95	18	665	2.70%
2019/03/19	0	0.00	2	39.25	39.30	-2	642	-0.31%
2019/03/15	0	0.00	3	41.50	41.50	-3	602	-0.50%
2019/03/06	0	0.00	3	42.80	42.75	-3	818	-0.37%
2019/02/27	0	0.00	1	44.40	43.55	-1	839	-0.12%
2019/02/26	1	44.05	0	0.00	43.95	1	833	0.12%
2019/02/21	0	0.00	2	43.05	43.35	-2	848	-0.24%
2019/02/14	2	43.55	0	0.00	43.10	2	865	0.23%
2019/02/13	2	42.80	7	43.00	43.80	-5	854	-0.58%
2019/01/30	0	0.00	1	40.95	40.90	-1	885	-0.11%
2019/01/24	7	42.60	10	42.56	42.00	-3	904	-0.33%
2019/01/23	10	42.00	7	42.00	42.00	3	899	0.33%
2019/01/22	1	41.55	0	0.00	41.60	1	902	0.11%
2019/01/21	6	41.50	0	0.00	41.55	6	911	0.66%
2019/01/18	0	0.00	4	40.64	40.70	-4	929	-0.43%
2019/01/17	1	40.90	0	0.00	40.50	1	949	0.11%
2019/01/11	0	0.00	2	40.58	40.20	-2	975	-0.21%
2019/01/09	1	40.80	0	0.00	40.70	1	996	0.10%
2018/12/26	1	40.60	1	40.00	39.55	0	1,159	0.00%
2018/12/18	0	0.00	15	39.94	39.80	-15	1,186	-1.26%
2018/12/14	1	40.80	0	0.00	40.90	1	1,198	0.08%
2018/12/13	1	42.10	0	0.00	41.90	1	1,208	0.08%
2018/12/07	5	43.10	5	43.10	43.40	0	1,227	0.00%
2018/12/06	0	0.00	0	43.55	42.40	0	1,226	0.00%
2018/12/05	1	43.15	2	43.78	45.55	-1	1,205	-0.08%
2018/12/04	15	45.04	6	45.09	45.30	9	1,179	0.76%
2018/12/03	1	43.11	1	41.60	43.50	0	1,141	0.00%
2018/11/30	0	0.00	7	41.75	39.80	-7	1,130	-0.62%
2018/11/29	0	0.00	2	41.90	41.20	-2	1,183	-0.17%
2018/11/28	0	0.00	1	41.30	41.40	-1	1,169	-0.09%
2018/11/26	0	0.00	5	40.70	41.00	-5	1,159	-0.43%
2018/11/22	1	40.50	5	40.55	40.40	-4	1,161	-0.34%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/20	0	0.00	3	40.00	40.15	-3	1,180	-0.25%
2018/11/19	0	40.40	1	40.25	40.45	-1	1,178	-0.08%
2018/11/16	3	38.85	0	0.00	39.00	3	1,178	0.25%
2018/11/15	1	39.50	1	38.65	39.00	0	1,187	0.00%
2018/11/14	2	39.00	1	39.00	38.95	1	1,211	0.08%
2018/11/13	42	37.33	11	37.20	37.60	31	1,217	2.55%
2018/11/12	3	37.17	0	0.00	37.20	3	1,228	0.24%
2018/11/09	11	36.46	36	36.58	36.55	-25	1,241	-2.01%
2018/11/08	4	37.15	41	36.86	37.10	-37	1,250	-2.96%
2018/11/02	4	38.58	0	0.00	38.55	4	1,348	0.30%
2018/11/01	0	0.00	2	38.00	38.50	-2	1,351	-0.15%
2018/10/31	0	0.00	2	37.20	37.70	-2	1,379	-0.14%
2018/10/30	1	36.45	1	36.00	36.20	0	1,394	0.00%
2018/10/29	0	0.00	9.1	35.18	35.60	-9.1	1,476	-0.62%
2018/10/26	1	35.10	2	35.35	35.15	-1	1,542	-0.06%
2018/10/25	5	35.70	0	0.00	35.15	5	1,525	0.33%
2018/10/24	1	39.00	0	0.00	38.55	1	1,519	0.07%
2018/10/23	1	39.20	1	39.90	39.00	0	1,515	0.00%
2018/10/19	23	39.30	0	0.00	39.50	23	1,519	1.51%
2018/10/18	0	0.00	1	40.60	40.05	-1	1,531	-0.07%
2018/10/17	0	0.00	5	41.00	40.40	-5	1,589	-0.31%
2018/10/16	2	40.90	17	40.29	40.35	-15	1,632	-0.92%
2018/10/15	1	40.00	0	0.00	40.00	1	1,659	0.06%
2018/10/11	16	41.27	0	0.00	41.00	16	1,666	0.96%
2018/10/09	4	45.88	0	0.00	45.55	4	1,626	0.25%
2018/10/08	21	46.11	10	45.60	45.55	11	1,623	0.68%
2018/10/05	20	45.86	7	47.49	46.00	13	1,619	0.80%
2018/10/04	3	48.70	1	48.40	48.30	2	1,599	0.13%
2018/10/03	2	49.65	10	49.20	48.60	-8	1,669	-0.48%
2018/10/02	3	49.45	0	0.00	49.30	3	1,713	0.18%
2018/10/01	1	49.10	2	49.75	49.60	-1	1,739	-0.06%
2018/09/28	2	49.50	48	49.23	49.10	-46	1,771	-2.60%
2018/09/26	0	0.00	4	49.83	49.75	-4	1,787	-0.22%
2018/09/21	0	0.00	10	49.80	50.30	-10	1,840	-0.54%
2018/09/20	2	51.00	20	50.30	50.10	-18	1,840	-0.98%
2018/09/18	2	50.85	1	50.90	51.10	1	1,844	0.05%
2018/09/17	3	50.60	1	50.80	50.90	2	1,862	0.11%
2018/09/14	2	50.05	1	50.10	50.70	1	1,856	0.05%
2018/09/13	0	0.00	4	49.83	49.50	-4	1,853	-0.22%
2018/09/12	3	49.17	1	49.50	49.45	2	1,859	0.11%
2018/09/11	2	48.68	2	49.33	49.40	0	1,890	0.00%
2018/09/10	12	48.73	2	48.00	48.30	10	1,893	0.53%
2018/09/07	9	49.98	20	50.10	49.75	-11	1,896	-0.58%
2018/09/06	1	51.80	0	0.00	51.60	1	1,895	0.05%
2018/09/05	0	0.00	2	53.30	52.80	-2	1,924	-0.10%
2018/09/04	20	51.21	0	0.00	51.00	20	1,913	1.05%
2018/08/31	0	0.00	20	51.93	52.30	-20	1,918	-1.04%
2018/08/30	30	52.65	0	0.00	52.30	30	1,930	1.55%
2018/08/28	7	52.57	11	52.95	52.40	-4	1,960	-0.20%
2018/08/27	1	50.30	5	51.16	51.60	-4	1,945	-0.21%
2018/08/24	0	0.00	6	50.23	50.20	-6	1,970	-0.30%
2018/08/23	0	0.00	10	50.34	50.30	-10	2,111	-0.47%
2018/08/22	0	0.00	4	49.20	49.55	-4	2,140	-0.19%
2018/08/21	29	48.48	1	49.00	48.55	28	2,138	1.31%
2018/08/20	27	48.65	20	50.24	48.80	7	2,126	0.33%
2018/08/17	6	51.58	0	0.00	50.70	6	2,104	0.29%
2018/08/16	0	0.00	2	51.00	51.60	-2	2,100	-0.10%
2018/08/15	1	51.20	31	50.78	51.30	-30	2,084	-1.44%
2018/08/14	20	51.00	20	51.45	51.60	0	2,076	0.00%
2018/08/13	62	51.39	1	51.70	51.80	61	2,072	2.94%
2018/08/10	7	54.96	21	54.70	54.70	-14	2,012	-0.70%
2018/08/09	2	56.30	0	0.00	56.00	2	2,019	0.10%
2018/08/08	0	0.00	1	57.50	57.20	-1	2,066	-0.05%
2018/08/07	2	57.90	7	58.14	57.70	-5	2,073	-0.24%
2018/08/06	0	0.00	2	56.90	57.40	-2	2,111	-0.09%
2018/08/03	6	57.12	4	57.08	57.40	2	2,102	0.10%
2018/08/02	3	55.93	15	55.39	56.30	-12	2,038	-0.59%
2018/07/31	0	0.00	9	53.64	54.00	-9	2,208	-0.41%
2018/07/30	0	0.00	5	53.10	52.90	-5	2,227	-0.22%
2018/07/27	6	53.78	1	53.70	53.70	5	2,223	0.22%
2018/07/26	0	0.00	9	53.86	54.00	-9	2,237	-0.40%
2018/07/25	0	0.00	4	53.50	54.20	-4	2,250	-0.18%
2018/07/24	15	51.79	31	51.90	53.90	-16	2,240	-0.71%
2018/07/23	13	51.84	14	52.06	50.40	-1	2,185	-0.05%
2018/07/20	19	53.79	24	54.33	53.20	-5	2,146	-0.23%
2018/07/19	5	55.48	20	56.29	54.80	-15	2,117	-0.71%
2018/07/18	12	56.62	14	57.21	56.40	-2	2,110	-0.09%
2018/07/17	1	57.40	1	57.30	57.00	0	2,106	0.00%
2018/07/16	0	0.00	4	58.40	58.00	-4	2,103	-0.19%
2018/07/13	0	0.00	11	58.30	58.20	-11	2,113	-0.52%
2018/07/12	3	58.03	8	57.93	58.10	-5	2,125	-0.24%
2018/07/11	13	58.23	4	58.33	58.10	9	2,141	0.42%
2018/07/10	3	65.70	1	65.90	65.70	2	2,084	0.10%
2018/07/09	0	0.00	1	65.60	65.30	-1	2,056	-0.05%
2018/07/06	8	65.18	2	65.65	65.10	6	2,045	0.29%
2018/07/05	8	66.54	51	66.00	66.40	-43	2,076	-2.07%
2018/07/04	8	66.99	2	66.75	66.90	6	2,071	0.29%
2018/07/03	12	67.18	2	68.05	67.00	10	2,086	0.48%
2018/07/02	8	67.58	10	67.99	67.80	-2	2,078	-0.10%
2018/06/29	1	65.20	0	0.00	65.70	1	2,044	0.05%
2018/06/28	19	65.11	23	64.82	65.00	-4	2,041	-0.20%
2018/06/27	22	65.27	1	65.00	64.80	21	2,040	1.03%
2018/06/26	48	64.43	56	64.60	64.40	-8	2,065	-0.39%
2018/06/25	1	66.40	14	66.43	66.30	-13	2,051	-0.63%
2018/06/22	2	66.75	2	66.80	66.50	0	2,073	0.00%
2018/06/21	3	67.43	0	0.00	67.30	3	2,105	0.14%
2018/06/20	1	67.50	2	67.60	67.80	-1	2,127	-0.05%
2018/06/19	1	67.20	17	67.28	67.00	-16	2,121	-0.75%
2018/06/15	3	68.03	1	69.00	67.90	2	2,125	0.09%
2018/06/14	7	68.47	2	68.60	68.10	5	2,117	0.24%
2018/06/13	3	68.53	6	68.43	68.50	-3	2,106	-0.14%
2018/06/12	2	68.00	1	67.60	67.90	1	2,091	0.05%
2018/06/11	1	66.20	3	66.37	66.20	-2	2,060	-0.10%
2018/06/08	0	0.00	1	66.90	66.80	-1	2,083	-0.05%
2018/06/07	1	67.10	0	0.00	67.00	1	2,145	0.05%
2018/06/06	20	67.67	2	68.00	67.30	18	2,158	0.83%
2018/06/05	10	67.00	4	66.80	66.90	6	2,167	0.28%
2018/06/04	3	67.13	1	66.90	67.10	2	2,268	0.09%
2018/06/01	2	66.55	5	66.90	66.60	-3	2,258	-0.13%
2018/05/31	34	67.11	30	67.48	67.60	4	2,237	0.18%
2018/05/30	2	64.45	3	63.27	64.90	-1	2,110	-0.05%
2018/05/29	14	63.54	13	64.10	63.50	1	2,079	0.05%
2018/05/28	2	64.30	10	64.40	64.10	-8	2,081	-0.38%
2018/05/24	25	63.04	1	63.90	63.80	24	2,087	1.15%
2018/05/23	3	62.77	7	62.76	62.50	-4	2,102	-0.19%
2018/05/22	6	62.80	2	63.05	62.50	4	2,114	0.19%
2018/05/21	4	62.43	2	62.60	63.10	2	2,142	0.09%
2018/05/18	11	61.85	11	62.18	61.80	0	2,143	0.00%
2018/05/17	5	63.60	10	63.54	62.60	-5	2,160	-0.23%
2018/05/16	11	62.93	27	62.79	63.20	-16	2,142	-0.75%
2018/05/15	22	60.88	1	60.80	60.80	21	2,111	0.99%
2018/05/14	10	61.50	8	61.38	60.70	2	2,178	0.09%
2018/05/11	3	63.80	17	63.89	63.20	-14	2,124	-0.66%
2018/05/10	20	63.50	4	63.60	63.60	16	2,118	0.76%
2018/05/09	58	63.26	10	62.72	63.10	48	2,113	2.27%
2018/05/08	50	64.70	87	66.53	63.90	-37	2,070	-1.79%
2018/05/07	49	70.58	33	70.50	70.20	16	1,905	0.84%
2018/05/04	1	71.20	0	0.00	71.10	1	1,973	0.05%
2018/05/03	0	0.00	7	71.50	71.10	-7	1,991	-0.35%
2018/05/02	0	0.00	3	72.80	72.60	-3	2,011	-0.15%
2018/04/30	0	0.00	4	71.60	71.90	-4	2,020	-0.20%
2018/04/27	10	70.94	4	71.10	71.20	6	2,056	0.29%
2018/04/26	8	71.54	11	72.18	70.70	-3	2,129	-0.14%
2018/04/25	12	71.83	0	0.00	72.40	12	2,195	0.55%
2018/04/24	36	71.69	22	71.83	71.90	14	2,237	0.63%
2018/04/20	2	73.60	55	73.69	74.00	-53	2,266	-2.34%
2018/04/19	61	74.30	2	74.10	74.10	59	2,265	2.60%
2018/04/18	14	74.39	10	74.20	74.20	4	2,274	0.18%
2018/04/17	3	74.73	16	74.51	73.90	-13	2,270	-0.57%
2018/04/16	1	75.90	26	75.97	75.50	-25	2,289	-1.09%
2018/04/13	2	76.90	20	76.68	76.40	-18	2,310	-0.78%
2018/04/12	1	76.60	0	0.00	76.60	1	2,323	0.04%
2018/04/11	4	76.73	0	0.00	76.30	4	2,342	0.17%
2018/04/10	1	75.50	1	75.90	75.60	0	2,310	0.00%
2018/04/09	26	75.13	0	0.00	75.60	26	2,367	1.10%
2018/04/03	24	75.02	1	74.90	75.00	23	2,385	0.96%
2018/04/02	2	75.90	0	0.00	75.30	2	2,399	0.08%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/29	11	76.29	1	75.60	75.40	10	2,649	0.38%
2018/03/27	1	76.00	3	75.53	75.20	-2	2,758	-0.07%
2018/03/26	7	75.30	1	75.20	75.00	6	2,752	0.22%
2018/03/23	3	73.17	13	72.83	73.30	-10	2,733	-0.37%
2018/03/22	4	74.60	3	74.90	74.50	1	2,767	0.04%
2018/03/21	1	74.80	1	74.70	74.70	0	2,787	0.00%
2018/03/20	1	74.60	0	0.00	74.60	1	2,813	0.04%
2018/03/19	3	76.10	7	75.81	75.30	-4	2,820	-0.14%
2018/03/16	16	75.89	2	75.90	75.70	14	2,824	0.50%
2018/03/15	10	75.21	1	74.60	75.20	9	2,803	0.32%
2018/03/13	7	74.46	3	75.40	76.00	4	2,840	0.14%
2018/03/12	0	0.00	1	74.00	73.80	-1	2,810	-0.04%
2018/03/09	1	74.60	1	74.60	74.50	0	2,819	0.00%
2018/03/08	6	74.20	11	74.07	74.20	-5	2,856	-0.18%
2018/03/06	3	72.23	4	72.25	72.00	-1	2,818	-0.04%
2018/03/05	2	72.20	0	0.00	71.50	2	2,931	0.07%
2018/03/01	0	0.00	3	73.30	73.40	-3	3,014	-0.10%
2018/02/27	2	73.85	5	73.94	73.50	-3	3,035	-0.10%
2018/02/23	0	0.00	1	73.10	73.10	-1	3,096	-0.03%
2018/02/22	0	0.00	7	73.37	73.50	-7	3,250	-0.22%
2018/02/21	14	72.96	3	72.60	73.90	11	3,261	0.34%
2018/02/12	2	71.45	1	71.60	71.60	1	3,240	0.03%
2018/02/09	0	0.00	10	69.22	71.00	-10	3,264	-0.31%
2018/02/08	1	69.80	0	0.00	70.30	1	3,264	0.03%
2018/02/07	1	69.90	9	69.97	69.90	-8	3,267	-0.24%
2018/02/06	40	67.75	29	68.48	68.00	11	3,273	0.34%
2018/02/05	1	70.90	18	70.46	71.20	-17	3,284	-0.52%
2018/02/02	1	72.20	0	0.00	72.20	1	3,343	0.03%
2018/02/01	0	0.00	3	72.70	72.50	-3	3,531	-0.08%
2018/01/31	0	0.00	12	71.87	71.90	-12	3,586	-0.33%
2018/01/30	2	72.05	24	72.07	72.00	-22	3,650	-0.60%
2018/01/29	11	72.14	38	72.30	72.50	-27	3,649	-0.74%
2018/01/26	3	74.90	3	74.90	75.30	0	3,578	0.00%
2018/01/25	1	76.20	3	75.80	75.30	-2	3,604	-0.06%
2018/01/24	1	75.90	5	75.58	75.80	-4	3,639	-0.11%
2018/01/23	2	75.20	2	75.30	75.30	0	3,651	0.00%
2018/01/22	2	76.00	3	75.93	75.90	-1	3,656	-0.03%
2018/01/19	7	74.70	7	74.59	74.90	0	3,738	0.00%
2018/01/18	10	73.41	6	73.40	73.20	4	3,715	0.11%
2018/01/17	2	72.50	0	0.00	72.50	2	3,712	0.05%
2018/01/16	4	72.70	4	72.50	72.50	0	3,721	0.00%
2018/01/15	0	0.00	2	72.90	72.80	-2	3,749	-0.05%
2018/01/12	1	72.30	1	72.40	72.50	0	3,800	0.00%
2018/01/11	0	0.00	1	71.60	71.30	-1	3,846	-0.03%
2018/01/10	3	71.70	2	72.50	71.00	1	3,946	0.03%
2018/01/09	3	73.23	2	72.90	73.20	1	4,239	0.02%
2018/01/08	1	73.00	2	72.80	72.60	-1	4,269	-0.02%
2018/01/05	4	73.90	4	73.83	73.60	0	4,330	0.00%
2018/01/04	1	73.80	2	73.60	74.00	-1	4,354	-0.02%
2018/01/03	5	73.60	4	73.70	73.80	1	4,397	0.02%
2018/01/02	2	71.45	1	70.30	71.80	1	4,545	0.02%