威剛 (3260)-富邦-彰化券商分點個股進出

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
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/11/22	0	0.00	1	91.20	90.90	-1	2,530	-0.04%
2024/11/21	1	89.10	0	0.00	90.40	1	2,543	0.04%
2024/11/20	1	89.60	1	89.30	89.20	0	2,547	0.00%
2024/11/18	0	0.00	51.1	87.73	88.80	-51.1	2,615	-1.95%
2024/11/14	0	0.00	1	88.80	88.90	-1	2,681	-0.04%
2024/11/13	1	90.20	0	0.00	89.90	1	2,731	0.04%
2024/11/12	0	0.00	2	89.40	89.20	-2	2,796	-0.07%
2024/11/11	2	90.90	2	91.35	90.40	0	2,836	0.00%
2024/11/08	2	89.95	0	0.00	90.00	2	2,864	0.07%
2024/11/07	1	91.00	0	0.00	90.10	1	2,983	0.03%
2024/11/06	0	0.00	1	88.90	88.80	-1	2,949	-0.03%
2024/11/05	0	0.00	0	86.00	85.80	0	2,962	0.00%
2024/11/04	1	84.70	0	0.00	84.80	1	3,030	0.03%
2024/10/30	1	84.50	0	0.00	85.70	1	3,188	0.03%
2024/10/29	1	84.40	0	0.00	84.50	1	3,210	0.03%
2024/10/28	6.1	86.37	50	86.50	86.10	-44	3,212	-1.37%
2024/10/25	0	0.00	0	87.60	87.60	0	3,222	0.00%
2024/10/23	0.1	89.50	0	0.00	88.80	0.1	3,273	0.00%
2024/10/21	1	89.30	7	88.67	89.30	-6	3,349	-0.18%
2024/10/15	0	87.90	1	87.80	87.90	-1	3,554	-0.03%
2024/10/14	6	87.45	0	0.00	87.30	6	3,682	0.16%
2024/10/11	0	88.10	0	0.00	87.90	0	3,709	0.00%
2024/10/09	3	88.27	1	88.10	88.10	2	3,808	0.05%
2024/10/04	1	88.40	0	0.00	88.90	1	4,069	0.02%
2024/10/01	3	88.07	1	88.60	88.80	2	4,119	0.05%
2024/09/30	2	88.75	0	0.00	88.70	2	4,170	0.05%
2024/09/27	3	91.67	3	92.30	90.60	0	4,229	0.00%
2024/09/26	4	92.85	3	94.33	91.40	1	4,237	0.02%
2024/09/25	0	90.00	1.1	89.97	89.60	-1.1	4,179	-0.03%
2024/09/24	0	89.20	0	0.00	89.10	0	4,247	0.00%
2024/09/23	1	88.91	0.1	89.10	89.00	0.9	4,424	0.02%
2024/09/20	4	89.20	20	89.02	89.00	-16	4,479	-0.36%
2024/09/19	0	0.00	8	88.14	88.70	-8	4,525	-0.18%
2024/09/18	5	89.34	7	89.20	88.60	-2	4,571	-0.04%
2024/09/12	4	87.70	2	88.30	87.90	2	4,746	0.04%
2024/09/11	0	0.00	2	85.80	85.80	-2	4,807	-0.04%
2024/09/10	3.2	86.70	0	0.00	86.10	3.2	4,886	0.06%
2024/09/09	2.1	87.89	0	0.00	88.40	2.1	4,944	0.04%
2024/09/06	0	0.00	1	88.60	89.00	-1	5,119	-0.02%
2024/09/05	1.1	88.05	0	0.00	87.80	1.1	5,216	0.02%
2024/09/04	2.6	87.57	3	86.60	88.60	-0.4	5,318	-0.01%
2024/09/03	3	93.30	1	92.30	92.10	2	5,392	0.04%
2024/09/02	3	93.33	3	93.60	93.20	0	5,480	0.00%
2024/08/30	6	95.03	7	94.97	94.60	-1	5,502	-0.02%
2024/08/29	3.5	94.33	2	94.50	94.50	1.5	5,801	0.03%
2024/08/28	2	95.20	0	0.00	95.00	2	6,013	0.03%
2024/08/27	0	0.00	3	97.70	96.00	-3	6,080	-0.05%
2024/08/26	7	97.48	4	97.68	96.10	3	6,178	0.05%
2024/08/23	1	93.10	1	93.10	94.20	0	6,342	0.00%
2024/08/22	1	94.70	0	0.00	94.60	1	6,397	0.02%
2024/08/21	3	94.80	0	0.00	94.90	3	6,492	0.05%
2024/08/20	2	96.70	0	0.00	95.30	2	6,619	0.03%
2024/08/19	1	97.40	5.1	97.30	97.20	-4.1	6,687	-0.06%
2024/08/16	0	0.00	1	97.60	96.50	-1	6,813	-0.01%
2024/08/15	1	96.30	2	96.65	95.50	-1	6,952	-0.01%
2024/08/14	1.2	96.07	3	95.87	94.70	-1.8	6,964	-0.03%
2024/08/13	2	93.40	2	93.65	94.80	0	7,002	0.00%
2024/08/12	4	92.20	40	93.00	92.00	-36	7,066	-0.51%
2024/08/09	0	0.00	1	95.20	93.10	-1	7,098	-0.01%
2024/08/08	2	88.80	1	87.40	88.20	1	7,124	0.01%
2024/08/07	0.5	89.00	1	88.40	88.80	-0.5	7,668	-0.01%
2024/08/06	3	83.10	3	81.90	84.30	0	8,055	0.00%
2024/08/05	2.1	85.42	0	0.00	82.80	2.1	8,547	0.02%
2024/08/02	2	92.05	2	92.55	91.90	0	8,951	0.00%
2024/08/01	0	0.00	1	95.00	94.60	-1	9,714	-0.01%
2024/07/31	1	93.30	1	92.80	93.30	0	10,100	0.00%
2024/07/30	1	91.00	1	92.00	92.90	0	10,218	0.00%
2024/07/26	5	91.46	2	91.55	92.30	3	10,245	0.03%
2024/07/23	2	95.35	0	0.00	95.40	2	10,241	0.02%
2024/07/22	7.2	95.15	7	95.70	94.50	0.2	10,269	0.00%
2024/07/19	8	98.27	11	97.32	97.00	-3	10,272	-0.03%
2024/07/18	5	98.82	1	99.00	100.00	4	10,367	0.04%
2024/07/17	8.1	101.19	2	101.50	100.50	6.1	10,368	0.06%
2024/07/16	1	100.50	6	100.75	101.50	-5	10,450	-0.05%
2024/07/15	7.1	99.64	2	100.15	99.30	5.1	10,674	0.05%
2024/07/12	2	102.00	2	101.50	102.00	0	10,671	0.00%
2024/07/11	10.1	101.90	502	102.03	101.50	-491.9	10,859	-4.53%	大賣/鉅額交易
2024/07/10	1	104.00	0	0.00	104.00	1	11,217	0.01%
2024/07/09	6	105.33	3	105.33	104.50	3	11,520	0.03%
2024/07/08	4	111.63	3	111.00	110.00	1	11,807	0.01%
2024/07/05	2	110.25	8	110.63	110.00	-6	12,222	-0.05%
2024/07/04	2	112.00	1	110.50	110.50	1	13,146	0.01%
2024/07/03	1	112.00	3.1	111.18	111.50	-2.1	13,317	-0.02%
2024/07/02	62	109.01	4	109.63	109.00	58	13,291	0.44%
2024/07/01	3	109.00	5	109.60	109.50	-2	13,273	-0.02%
2024/06/28	2	108.00	0	0.00	108.00	2	13,321	0.02%
2024/06/27	1	108.00	4	108.25	108.00	-3	13,359	-0.02%
2024/06/26	7	109.64	0	0.00	108.50	7	13,236	0.05%
2024/06/25	1.1	109.05	25	108.44	110.00	-24	13,272	-0.18%
2024/06/24	4	110.50	36	111.50	110.00	-32	13,259	-0.24%
2024/06/21	2	112.00	2	112.50	112.50	0	13,285	0.00%
2024/06/20	2	113.75	4	114.25	114.00	-2	13,302	-0.02%
2024/06/19	8	112.44	7	112.57	112.50	1	13,373	0.01%
2024/06/18	2	113.00	3	113.33	113.50	-1	13,604	-0.01%
2024/06/17	2	111.25	0	0.00	111.00	2	13,570	0.01%
2024/06/14	62	114.47	2	114.50	113.50	60	13,509	0.44%
2024/06/13	0	0.00	4	113.38	113.50	-4	13,446	-0.03%
2024/06/12	2	109.75	8	110.31	111.50	-6	13,299	-0.05%
2024/06/11	9	107.33	5	107.50	107.50	4	13,213	0.03%
2024/06/07	11	110.23	4	109.63	109.50	7	13,154	0.05%
2024/06/06	5	111.10	1	113.46	110.00	4	13,061	0.03%
2024/06/05	6	112.33	7	111.64	112.00	-1	13,021	-0.01%
2024/06/04	10	112.00	1	112.00	110.50	9	13,062	0.07%
2024/06/03	8	115.00	20	116.45	117.00	-12	12,871	-0.09%
2024/05/31	1	114.00	0	0.00	114.00	1	12,663	0.01%
2024/05/30	2	114.75	1.3	113.68	113.50	0.8	12,702	0.01%
2024/05/29	7	115.21	13.6	115.32	115.50	-6.6	12,629	-0.05%
2024/05/28	4	111.63	0	0.00	111.50	4	12,398	0.03%
2024/05/27	4	113.63	4	113.50	113.50	0	12,396	0.00%
2024/05/24	4.1	112.35	5.1	112.23	113.00	-1	12,464	-0.01%
2024/05/23	228	111.91	5.3	111.02	110.00	222.7	12,416	1.79%	大買/鉅額交易
2024/05/22	282	112.28	3	113.17	113.00	279	12,483	2.24%	大買/鉅額交易
2024/05/21	5	110.90	10.1	111.35	112.00	-5.1	12,427	-0.04%
2024/05/20	2	107.50	0	0.00	108.00	2	12,395	0.02%
2024/05/17	8	111.63	4	111.00	108.00	4	12,523	0.03%
2024/05/16	3	108.67	2	110.00	110.00	1	12,642	0.01%
2024/05/15	4	109.00	2	108.25	108.50	2	12,583	0.02%
2024/05/14	5.1	108.36	4	107.63	107.50	1.1	12,564	0.01%
2024/05/13	18.1	109.41	7	109.93	107.50	11.1	12,424	0.09%
2024/05/10	3.5	118.14	5	116.90	118.00	-1.5	11,870	-0.01%
2024/05/09	5.3	115.74	1	120.96	113.50	4.3	11,440	0.04%
2024/05/08	3	117.33	10.3	117.97	120.00	-7.3	10,904	-0.07%
2024/05/07	24	115.90	25.1	115.96	114.50	-1.1	10,440	-0.01%
2024/05/06	3.1	108.97	18.2	108.98	109.00	-15.2	9,661	-0.16%
2024/05/03	0	0.00	4	102.00	104.00	-4	9,301	-0.04%
2024/05/02	0	0.00	3	100.83	101.00	-3	9,229	-0.03%
2024/04/30	1	100.00	0	0.00	100.00	1	9,522	0.01%
2024/04/29	0	0.00	1	101.00	101.00	-1	9,534	-0.01%
2024/04/26	13	99.79	10	99.10	99.10	3	9,577	0.03%
2024/04/25	7.1	99.22	0	0.00	98.70	7.1	9,568	0.07%
2024/04/24	3	99.03	7.1	98.77	99.50	-4.1	9,605	-0.04%
2024/04/23	2	94.65	1	94.40	94.50	1	9,533	0.01%
2024/04/22	4	95.43	4	94.70	93.10	0	9,519	0.00%
2024/04/19	10.2	98.28	35	96.26	96.20	-24.8	9,553	-0.26%
2024/04/18	3	102.00	3	100.67	102.50	0	9,358	0.00%
2024/04/17	2	104.75	13	103.31	103.50	-11	9,265	-0.12%
2024/04/16	39.1	106.66	13	105.12	104.00	26.1	9,086	0.29%
2024/04/15	14	112.00	18.1	113.10	115.50	-4.1	8,768	-0.05%
2024/04/12	13.2	111.91	18	113.14	113.00	-4.8	8,612	-0.06%
2024/04/11	14	110.64	5	109.60	108.50	9	8,205	0.11%
2024/04/10	18	109.23	37	109.73	113.00	-19	7,874	-0.24%
2024/04/09	1.2	102.57	3	102.50	103.00	-1.8	7,133	-0.03%
2024/04/08	1	101.50	3	100.83	101.00	-2	7,015	-0.03%
2024/04/03	0	0.00	1	100.00	100.00	-1	7,454	-0.01%
2024/04/02	5	100.74	5	101.22	99.90	0	7,596	0.00%
2024/04/01	0	0.00	6	100.50	100.50	-6	7,633	-0.08%
2024/03/29	0	0.00	1	99.00	98.70	-1	7,545	-0.01%
2024/03/28	6	99.28	6.2	99.00	98.80	-0.2	7,521	0.00%
2024/03/27	2	99.10	2	98.00	98.80	0	7,648	0.00%
2024/03/26	6	99.65	1	99.60	96.90	5	7,691	0.07%
2024/03/25	0	0.00	3	98.47	98.30	-3	7,665	-0.04%
2024/03/22	2	100.25	0	0.00	98.70	2	7,688	0.03%
2024/03/21	2	99.70	23	99.80	100.50	-21	7,607	-0.28%
2024/03/20	1	97.40	0	0.00	96.00	1	7,517	0.01%
2024/03/19	0	0.00	1	97.00	96.90	-1	7,570	-0.01%
2024/03/18	0	0.00	3	96.00	96.20	-3	7,683	-0.04%
2024/03/15	1	95.50	0	0.00	95.60	1	7,859	0.01%
2024/03/14	1	95.00	0	0.00	94.90	1	7,976	0.01%
2024/03/13	0	0.00	1.2	96.53	95.70	-1.2	8,232	-0.01%
2024/03/11	1	97.40	2	96.65	97.20	-1	8,539	-0.01%
2024/03/08	7	94.97	20	94.60	94.20	-13	8,601	-0.15%
2024/03/07	12	97.51	5	96.20	96.20	7	8,690	0.08%
2024/03/06	4	97.38	10.2	97.20	97.10	-6.2	8,643	-0.07%
2024/03/05	13	98.21	14	97.69	97.40	-1	8,800	-0.01%
2024/03/04	5	101.00	1	99.50	99.50	4	8,784	0.05%
2024/03/01	10	99.65	15	99.36	99.20	-5	8,773	-0.06%
2024/02/29	10	99.55	5.3	99.97	100.00	4.7	8,862	0.05%
2024/02/27	14	100.42	4	100.58	98.50	10	8,902	0.11%
2024/02/26	10	98.28	8	98.21	98.00	2	8,918	0.02%
2024/02/23	3.2	102.00	2.6	102.33	100.00	0.6	8,893	0.01%
2024/02/22	3	100.47	4	100.50	101.00	-1	8,812	-0.01%
2024/02/21	3	100.34	6.1	100.74	100.00	-3.1	8,855	-0.03%
2024/02/20	18.2	99.62	16.2	99.65	99.80	2	8,902	0.02%
2024/02/19	3	99.53	6.2	99.90	99.90	-3.2	8,840	-0.04%
2024/02/16	3	96.64	1	97.20	97.30	2	8,830	0.02%
2024/02/15	1	96.50	2	97.50	97.40	-1	8,904	-0.01%
2024/02/05	0	95.40	2.5	95.12	95.10	-2.5	9,083	-0.03%
2024/02/02	10	96.20	15	95.97	96.00	-5	9,175	-0.05%
2024/02/01	0	0.00	1	96.20	96.00	-1	9,408	-0.01%
2024/01/31	10	95.80	10	95.85	95.90	0	9,593	0.00%
2024/01/30	10	96.05	5	95.70	95.70	5	9,829	0.05%
2024/01/29	0	96.05	5.1	96.46	96.80	-5.1	10,000	-0.05%
2024/01/26	0	95.40	2	94.50	94.50	-2	10,159	-0.02%
2024/01/25	11.1	96.26	10	95.95	95.60	1.1	10,400	0.01%
2024/01/24	23.5	98.34	33	97.37	96.60	-9.5	10,545	-0.09%
2024/01/23	17	96.18	0	0.00	96.20	17	10,454	0.16%
2024/01/22	16	94.64	15	95.20	95.30	1	10,605	0.01%
2024/01/19	15	93.63	15	93.97	94.00	0	10,764	0.00%
2024/01/18	21	92.45	21	92.78	93.00	0	10,885	0.00%
2024/01/17	21.2	96.05	20	93.78	93.70	1.2	11,043	0.01%
2024/01/16	12	96.98	10	96.90	96.80	2	11,389	0.02%
2024/01/15	3	97.30	27	96.18	98.00	-24	11,588	-0.21%
2024/01/12	30.1	95.30	25	94.40	94.40	5.1	11,747	0.04%
2024/01/11	30.3	95.96	22	95.63	95.60	8.3	12,242	0.07%
2024/01/10	0.1	95.23	1	95.40	96.20	-0.9	12,853	-0.01%
2024/01/09	36.5	97.67	35	95.41	95.30	1.5	13,309	0.01%
2024/01/08	10	96.01	21.5	96.86	98.20	-11.5	13,343	-0.09%
2024/01/05	22	96.75	12	97.15	97.00	10	13,567	0.07%
2024/01/04	3	97.73	3	97.63	96.70	0	13,662	0.00%
2024/01/03	26.1	97.54	33	98.03	98.30	-6.9	13,720	-0.05%
2024/01/02	1.5	100.67	5	100.50	100.50	-3.5	13,730	-0.03%
2023/12/29	17	105.91	4	106.63	103.00	13	13,802	0.09%
2023/12/28	14	103.25	18	104.86	105.50	-4	13,716	-0.03%
2023/12/27	13	104.27	24.8	103.55	104.50	-11.8	14,145	-0.08%
2023/12/26	0	101.50	0	0.00	101.50	0	14,086	0.00%
2023/12/25	20	101.00	1	101.00	100.00	19	14,196	0.13%
2023/12/22	23.3	102.21	22.3	104.07	101.00	1	14,205	0.01%
2023/12/21	31.2	100.99	1	100.51	100.50	30.2	14,047	0.21%
2023/12/20	1.2	99.67	1	99.43	99.40	0.2	14,006	0.00%
2023/12/19	1.4	100.12	2	100.00	100.00	-0.6	14,001	0.00%
2023/12/18	1.1	103.00	0	0.00	102.50	1.1	14,002	0.01%
2023/12/15	12	104.83	7.2	104.58	102.00	4.8	14,102	0.03%
2023/12/14	0	0.00	4	103.50	103.00	-4	13,983	-0.03%
2023/12/13	1.5	102.70	1	102.00	102.50	0.5	13,988	0.00%
2023/12/12	2.4	105.69	2.1	105.76	104.00	0.3	14,226	0.00%
2023/12/11	4	104.63	4	104.38	104.50	0	14,214	0.00%
2023/12/08	13.2	103.73	8.1	104.00	104.00	5.1	14,283	0.04%
2023/12/07	19	103.45	4	101.63	100.50	15	14,549	0.10%
2023/12/06	1.3	99.99	9	100.37	102.50	-7.7	14,518	-0.05%
2023/12/05	11	99.45	0	0.00	98.30	11	14,444	0.08%
2023/12/04	3	102.50	3	102.17	101.00	0	14,573	0.00%
2023/12/01	1	98.81	0	0.00	99.60	1	14,420	0.01%
2023/11/30	6	101.00	4	100.88	100.00	2	14,419	0.01%
2023/11/29	3	98.33	3	98.77	98.90	0	14,336	0.00%
2023/11/28	4.2	96.34	2	96.50	96.70	2.2	14,478	0.02%
2023/11/27	1	94.00	2	94.90	94.10	-1	14,801	-0.01%
2023/11/24	2	97.75	2	96.75	96.30	0	14,833	0.00%
2023/11/22	20	98.20	0	0.00	98.20	20	14,586	0.14%
2023/11/21	2	99.60	1	99.30	98.90	1	14,530	0.01%
2023/11/20	3	99.73	1.1	99.32	99.10	1.9	14,495	0.01%
2023/11/17	5.1	98.24	8	98.00	97.70	-2.9	14,378	-0.02%
2023/11/16	0	0.00	6	100.00	99.80	-6	14,182	-0.04%
2023/11/15	14	103.47	1	107.00	102.00	13	14,044	0.09%
2023/11/14	9	105.17	0	104.50	105.00	9	13,852	0.06%
2023/11/13	7	105.57	17.1	105.29	105.00	-10.1	13,780	-0.07%
2023/11/10	10	102.00	1	102.50	101.50	9	13,533	0.07%
2023/11/09	7	102.57	5	100.00	101.00	2	13,446	0.01%
2023/11/08	4	103.50	2	103.26	103.00	2	13,263	0.01%
2023/11/07	22	103.86	40	103.55	105.00	-18	13,107	-0.14%
2023/11/06	7	100.43	3	103.99	101.50	4	12,926	0.03%
2023/11/03	10	100.50	1	100.46	100.50	9	12,866	0.07%
2023/11/02	6	99.45	2	99.29	99.30	4	12,685	0.03%
2023/11/01	3.1	97.41	1	98.99	96.20	2.1	12,404	0.02%
2023/10/31	10	99.00	4	99.05	97.40	6	12,230	0.05%
2023/10/30	3	97.53	3.1	98.45	98.50	-0.1	12,040	0.00%
2023/10/27	3	96.37	2	94.55	94.10	1	11,889	0.01%
2023/10/26	2.1	97.68	1	98.70	97.50	1.1	11,731	0.01%
2023/10/25	4.1	98.95	7.1	99.34	99.10	-3	11,706	-0.03%
2023/10/24	7.1	102.91	6	102.33	101.50	1	11,574	0.01%
2023/10/23	3	105.83	4	106.37	106.00	-1	11,171	-0.01%
2023/10/20	4	103.25	1	105.49	105.00	3	10,962	0.03%
2023/10/19	10	105.30	16.3	104.92	104.00	-6.3	10,690	-0.06%
2023/10/18	29	102.40	24	100.10	101.50	5	10,203	0.05%
2023/10/17	27	99.52	29	100.03	100.00	-2	9,629	-0.02%
2023/10/16	8.9	94.67	9	95.10	96.10	-0.1	9,184	0.00%
2023/10/13	5	96.68	129.6	98.35	96.70	-124.6	9,084	-1.37%	大賣/鉅額交易
2023/10/12	2.1	93.84	3.2	93.81	93.60	-1.1	8,735	-0.01%
2023/10/11	5	92.72	1	92.42	92.20	4	8,644	0.05%
2023/10/06	4.5	93.44	12	93.62	93.00	-7.5	8,530	-0.09%
2023/10/05	2.1	91.31	1	91.50	91.00	1.1	8,348	0.01%
2023/10/04	4.5	92.86	3.4	93.25	92.50	1.1	8,233	0.01%
2023/10/03	13	92.52	21.9	92.92	92.90	-8.9	7,895	-0.11%
2023/10/02	0	87.60	4.3	86.91	88.40	-4.3	7,471	-0.06%
2023/09/28	3.7	84.67	32.1	84.70	84.50	-28.4	7,488	-0.38%
2023/09/27	1	87.00	2	86.80	87.20	-1	7,596	-0.01%
2023/09/25	5	89.12	3	89.23	88.70	2	7,815	0.03%
2023/09/22	1	86.70	2	88.50	89.30	-1	7,994	-0.01%
2023/09/21	0	0.00	1	87.10	87.60	-1	8,294	-0.01%
2023/09/20	10	89.49	3	87.23	87.20	7	8,502	0.08%
2023/09/19	3	91.27	9	90.32	90.30	-6	8,469	-0.07%
2023/09/18	5	91.90	0	0.00	91.40	5	8,485	0.06%
2023/09/15	2	93.20	15	93.16	93.40	-13	8,464	-0.15%
2023/09/14	4	91.38	11	91.26	90.80	-7	8,253	-0.08%
2023/09/13	8	89.39	0	0.00	90.70	8	8,356	0.10%
2023/09/12	5	89.76	4	89.95	90.40	1	8,732	0.01%
2023/09/11	21	89.10	33	88.90	88.60	-12	8,394	-0.14%
2023/09/08	5	87.32	1	86.60	86.90	4	8,411	0.05%
2023/09/07	4	88.40	9.1	88.86	88.80	-5.1	8,471	-0.06%
2023/09/06	1	86.70	1	88.49	86.80	0	8,412	0.00%
2023/09/05	2	86.90	3	87.80	87.40	-1	8,433	-0.01%
2023/09/04	4	86.65	1	86.10	86.00	3	8,399	0.04%
2023/09/01	6	87.62	59	88.37	87.90	-53	8,392	-0.63%
2023/08/31	39	87.79	27	87.77	86.80	12	8,249	0.15%
2023/08/30	3	79.83	21.2	81.96	83.80	-18.2	7,899	-0.23%
2023/08/29	0	0.00	1	76.90	77.60	-1	7,849	-0.01%
2023/08/28	5	77.24	0	0.00	75.90	5	8,208	0.06%
2023/08/24	2	80.50	2	80.75	79.50	0	8,995	0.00%
2023/08/23	1	78.50	1	78.50	78.50	0	9,032	0.00%
2023/08/22	3	76.70	7	78.06	77.60	-4	9,032	-0.04%
2023/08/21	1	76.50	0	0.00	76.70	1	9,034	0.01%
2023/08/18	1.1	75.91	1	76.20	76.00	0.1	9,059	0.00%
2023/08/17	0.1	77.80	8	77.06	78.00	-7.9	9,043	-0.09%
2023/08/16	4	75.35	11	75.15	74.80	-7	8,996	-0.08%
2023/08/15	2	76.65	2	76.90	77.00	0	9,025	0.00%
2023/08/14	9	73.93	1	75.30	74.30	8	9,116	0.09%
2023/08/11	5	76.46	1	77.30	76.00	4	9,085	0.04%
2023/08/10	11	77.14	6	78.13	76.70	5	9,049	0.06%
2023/08/09	7	80.80	2	82.40	79.50	5	8,965	0.06%
2023/08/08	3	79.03	0.3	78.70	78.70	2.7	8,826	0.03%
2023/08/07	4	79.93	1	79.70	80.50	3	8,819	0.03%
2023/08/04	10	79.57	1	79.00	79.60	9	8,801	0.10%
2023/08/01	2	83.80	6	83.75	82.60	-4	8,739	-0.05%
2023/07/31	8	81.89	4	84.10	81.90	4	8,707	0.05%
2023/07/28	4	83.02	19	83.14	83.70	-15	8,634	-0.17%
2023/07/27	6	81.35	8	81.80	81.30	-2	8,513	-0.02%
2023/07/26	1	77.00	0	0.00	76.80	1	8,403	0.01%
2023/07/25	1	77.60	0	0.00	78.10	1	8,410	0.01%
2023/07/24	1	77.60	2	78.00	78.60	-1	8,446	-0.01%
2023/07/21	7	79.07	10	78.80	79.80	-3	8,399	-0.04%
2023/07/20	7.1	81.05	1	80.30	81.00	6.1	8,360	0.07%
2023/07/19	0	0.00	1	84.10	82.50	-1	8,289	-0.01%
2023/07/18	4	82.90	0	0.00	81.90	4	8,264	0.05%
2023/07/17	3	83.80	0	0.00	84.80	3	8,211	0.04%
2023/07/14	0	0.00	3	85.27	85.70	-3	8,239	-0.04%
2023/07/13	3	83.53	2	84.05	83.30	1	8,238	0.01%
2023/07/12	1	81.60	1	81.80	81.60	0	8,206	0.00%
2023/07/11	6.1	82.29	0	0.00	82.20	6.1	8,166	0.07%
2023/07/10	8	82.25	0	0.00	81.80	8	8,154	0.10%
2023/07/07	9	83.81	15	84.01	83.30	-6	8,179	-0.07%
2023/07/06	4	88.05	6	87.80	87.40	-2	8,163	-0.02%
2023/07/05	0	0.00	1	93.60	90.40	-1	8,074	-0.01%
2023/07/04	3	92.50	8	91.75	92.90	-5	7,943	-0.06%
2023/07/03	10	89.65	1	89.60	89.70	9	7,786	0.12%
2023/06/30	9	88.92	2	88.95	89.00	7	7,981	0.09%
2023/06/29	66.1	91.22	70	92.09	92.30	-3.9	7,891	-0.05%
2023/06/28	6	89.08	5	90.40	88.20	1	7,529	0.01%
2023/06/27	9	85.62	2	86.50	86.40	7	7,284	0.10%
2023/06/26	104	87.59	1	87.00	86.90	103	7,213	1.43%	大買/鉅額交易
2023/06/21	2	90.10	3	89.97	90.60	-1	7,206	-0.01%
2023/06/20	10	91.15	3	91.23	90.40	7	7,312	0.10%
2023/06/19	7	92.04	12	93.82	92.50	-5	7,249	-0.07%
2023/06/16	36	92.29	127	93.82	92.10	-91	6,985	-1.30%	大賣/
2023/06/15	3	87.83	1.5	88.40	87.80	1.5	6,376	0.02%
2023/06/14	1	87.90	5	88.82	89.40	-4	6,180	-0.06%
2023/06/13	1	86.50	2	87.75	86.00	-1	5,947	-0.02%
2023/06/12	2	85.35	0	0.00	85.50	2	5,805	0.03%
2023/06/09	13.1	82.93	1	83.90	84.00	12.1	5,614	0.22%
2023/06/07	2	84.75	6	84.25	84.00	-4	5,479	-0.07%
2023/06/05	4	85.03	1	84.70	84.20	3	5,280	0.06%
2023/06/02	59	85.61	0	0.00	85.60	59	5,212	1.13%
2023/06/01	55	85.34	8	88.40	85.60	47	5,141	0.91%
2023/05/31	42	87.25	171.8	88.98	89.30	-129.8	4,817	-2.69%	大賣/鉅額交易
2023/05/30	3	80.73	1	81.20	81.20	2	4,092	0.05%
2023/05/29	0	0.00	1	80.00	79.90	-1	3,973	-0.03%
2023/05/26	1	76.70	3	76.60	77.00	-2	3,866	-0.05%
2023/05/23	0	0.00	1	76.10	76.80	-1	3,852	-0.03%
2023/05/22	3	76.97	0	0.00	76.60	3	3,848	0.08%
2023/05/19	2	79.00	0	0.00	76.50	2	3,848	0.05%
2023/05/18	0	0.00	16	76.97	77.40	-16	3,838	-0.42%
2023/05/17	5	72.90	0	0.00	74.70	5	3,767	0.13%
2023/05/16	0	0.00	1	74.20	72.40	-1	3,801	-0.03%
2023/05/11	1	70.70	0	0.00	70.60	1	3,793	0.03%
2023/05/05	0	0.00	1	73.40	73.70	-1	3,804	-0.03%
2023/05/04	2	74.70	0	0.00	74.70	2	3,827	0.05%
2023/05/02	0	0.00	1	75.80	75.80	-1	3,839	-0.03%
2023/04/28	1	75.10	0	0.00	75.00	1	3,886	0.03%
2023/04/27	1	73.20	5	74.30	75.00	-4	3,819	-0.10%
2023/04/26	0	0.00	1	71.00	71.20	-1	3,755	-0.03%
2023/04/25	1	71.50	10	73.20	71.00	-9	3,748	-0.24%
2023/04/21	1	72.20	0	0.00	72.70	1	3,741	0.03%
2023/04/20	1	73.60	1	74.30	73.10	0	3,726	0.00%
2023/04/19	3	74.43	0	0.00	74.30	3	3,705	0.08%
2023/04/18	2	76.25	0	0.00	76.20	2	3,633	0.06%
2023/04/17	2	77.75	4.3	78.14	78.30	-2.3	3,583	-0.06%
2023/04/14	2	79.70	0	0.00	79.10	2	3,536	0.06%
2023/04/13	1	80.20	6	80.13	79.60	-5	3,497	-0.14%
2023/04/12	0	0.00	2	82.05	82.40	-2	3,424	-0.06%
2023/04/11	1	81.90	5.8	81.69	81.30	-4.8	3,310	-0.14%
2023/04/10	3	78.07	2	78.60	78.10	1	3,139	0.03%
2023/04/07	1	80.30	2	81.35	80.00	-1	3,077	-0.03%
2023/04/06	3	79.50	6	79.43	79.60	-3	2,938	-0.10%
2023/03/31	9	80.32	14	80.76	79.50	-5	2,864	-0.17%
2023/03/30	2	77.05	2	77.65	76.00	0	2,577	0.00%
2023/03/27	5	77.68	11	77.64	75.80	-6	2,377	-0.25%
2023/03/24	2	77.55	3	77.83	78.50	-1	2,305	-0.04%
2023/03/23	11	74.20	6	76.10	76.80	5	2,166	0.23%
2023/03/22	3	71.63	6	72.58	73.30	-3	1,978	-0.15%
2023/03/21	0	0.00	2	69.55	70.60	-2	1,869	-0.11%
2023/03/16	1	66.60	0	0.00	66.70	1	1,806	0.06%
2023/03/15	1	68.00	1.2	67.92	67.30	-0.2	1,816	-0.01%
2023/03/14	0	0.00	1	68.20	67.50	-1	1,829	-0.05%
2023/03/10	10.1	70.99	3	71.00	70.20	7.1	1,805	0.39%
2023/03/07	1	70.40	0	0.00	70.40	1	1,759	0.06%
2023/03/06	0	0.00	2	70.70	70.60	-2	1,752	-0.11%
2023/03/03	4	69.08	4	69.00	69.30	0	1,686	0.00%
2023/02/22	1	67.10	0	0.00	67.10	1	1,680	0.06%
2023/02/21	4	68.20	0	0.00	68.20	4	1,780	0.22%
2023/02/15	0	0.00	6	68.60	67.80	-6	1,904	-0.32%
2023/02/14	0	0.00	3	66.77	68.20	-3	1,842	-0.16%
2023/02/13	0	64.80	1	64.60	64.60	-1	1,772	-0.06%
2023/02/09	2	66.20	0	0.00	66.00	2	1,766	0.11%
2023/02/07	0	0.00	10	66.20	66.10	-10	1,750	-0.57%
2023/02/06	0	0.00	1	65.10	65.10	-1	1,742	-0.06%
2023/02/03	6	66.33	1	66.70	65.90	5	1,714	0.29%
2023/02/01	1	65.10	1	66.50	65.00	0	1,717	0.00%
2023/01/30	1	65.60	4	65.23	65.40	-3	1,680	-0.18%
2023/01/10	0	0.00	0.1	62.50	62.70	-0.1	1,693	-0.01%
2023/01/09	2	62.30	3	62.10	62.20	-1	1,700	-0.06%
2023/01/04	0.2	58.60	2	58.70	58.70	-1.8	1,698	-0.11%
2022/12/29	0	0.00	3	56.00	57.00	-3	1,770	-0.17%
2022/12/28	1.1	56.22	0	0.00	56.20	1.1	1,781	0.06%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/20	0.1	59.05	0	0.00	58.20	0.1	1,800	0.01%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/16	1	60.00	0	0.00	59.80	1	1,814	0.06%
2022/12/15	0	0.00	2	60.40	60.60	-2	1,814	-0.11%
2022/12/14	2	60.70	0	61.80	60.30	2	1,816	0.11%
2022/12/07	2.1	59.72	0	0.00	59.00	2.1	1,858	0.11%
2022/12/06	0.1	62.07	0	0.00	61.00	0.1	1,833	0.00%
2022/12/05	0	0.00	1	63.50	63.70	-1	1,806	-0.06%
2022/12/02	0	0.00	5	62.80	62.90	-5	1,793	-0.28%
2022/12/01	5	62.50	1	62.20	62.00	4	1,789	0.22%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/22	0	0.00	1	62.40	62.40	-1	1,746	-0.06%
2022/11/21	0.1	63.38	1	63.60	63.20	-1	1,742	-0.05%
2022/11/17	2	64.80	2	63.55	64.40	0	1,650	0.00%
2022/11/16	7	63.51	2	63.05	63.30	5	1,535	0.33%
2022/11/15	1	59.70	2	60.30	60.40	-1	1,402	-0.07%
2022/11/14	1	59.10	0	0.00	59.70	1	1,376	0.07%
2022/11/11	0	58.20	2	57.80	58.10	-2	1,348	-0.15%
2022/10/31	0	0.00	1	53.80	53.90	-1	1,375	-0.07%
2022/10/28	1	52.10	31	52.07	52.80	-30	1,370	-2.19%
2022/10/24	4	58.50	4	59.10	58.00	0	1,323	0.00%
2022/10/20	1	59.70	1	58.90	58.10	0	1,309	0.00%
2022/10/18	5	59.94	4	59.80	59.60	1	1,267	0.08%
2022/10/17	1	57.80	1	56.60	58.10	0	1,237	0.00%
2022/10/14	1	56.00	0	0.00	56.50	1	1,257	0.08%
2022/10/12	0	0.00	1	57.10	56.80	-1	1,290	-0.08%
2022/10/11	1	54.80	0	0.00	55.50	1	1,268	0.08%
2022/10/07	0	0.00	1	56.00	56.50	-1	1,265	-0.08%
2022/10/06	1	53.50	0	0.00	53.50	1	1,231	0.08%
2022/10/05	4	54.00	0	0.00	53.30	4	1,241	0.32%
2022/09/26	0.1	54.80	1	55.10	54.00	-0.9	1,272	-0.07%
2022/09/23	1	57.50	0	0.00	57.30	1	1,289	0.08%
2022/09/22	0	0.00	1	57.80	57.80	-1	1,306	-0.08%
2022/09/15	0	0.00	161	61.89	61.60	-161	1,346	-11.95%	大賣/鉅額交易
2022/09/13	3	61.00	3	60.40	60.50	0	1,380	0.00%
2022/09/06	0	0.00	1	58.00	58.00	-1	1,536	-0.07%
2022/09/02	1	60.10	0	0.00	60.20	1	1,533	0.07%
2022/08/26	1	61.60	1	61.00	60.90	0	1,567	0.00%
2022/08/25	0	0.00	1	61.20	61.10	-1	1,568	-0.06%
2022/08/22	0	0.00	1	61.20	60.80	-1	1,673	-0.06%
2022/08/19	0	0.00	3	61.43	61.40	-3	1,667	-0.18%
2022/08/16	0	0.00	2	59.80	60.10	-2	1,654	-0.12%
2022/08/12	1	58.50	30	59.40	59.20	-29	1,639	-1.77%
2022/08/10	1	57.00	0	0.00	57.20	1	1,634	0.06%
2022/08/05	0.2	58.30	0	0.00	58.40	0.2	1,660	0.01%
2022/08/03	0	0.00	1	56.80	56.70	-1	1,654	-0.06%
2022/07/27	3	58.00	4	57.70	58.30	-1	1,679	-0.06%
2022/07/26	0	0.00	5	58.10	58.00	-5	1,680	-0.30%
2022/07/22	0	0.00	3	59.87	59.70	-3	1,681	-0.18%
2022/07/21	5	58.70	0	0.00	59.10	5	1,696	0.29%
2022/07/20	7	63.24	2	62.70	62.80	5	1,656	0.30%
2022/07/19	10	62.20	0.2	62.40	62.20	9.8	1,621	0.60%
2022/07/18	1	62.00	0	0.00	62.00	1	1,627	0.06%
2022/07/15	1	61.20	0	61.30	61.40	1	1,641	0.06%
2022/07/14	1	60.30	1	60.30	60.30	0	1,649	0.00%
2022/07/13	0	0.00	1	60.00	59.90	-1	1,659	-0.06%
2022/07/08	2	59.80	0	0.00	59.90	2	1,757	0.11%
2022/07/05	0	56.50	0	0.00	57.60	0	1,877	0.00%
2022/07/04	1	57.30	1	56.80	56.70	0	1,876	0.00%
2022/06/29	0.3	61.70	2	62.30	62.00	-1.7	1,894	-0.09%
2022/06/27	0	63.10	0	0.00	63.30	0	1,906	0.00%
2022/06/23	0	0.00	10	60.34	60.00	-10	1,937	-0.52%
2022/06/22	1	62.50	0	0.00	60.50	1	1,992	0.05%
2022/06/21	1	63.70	4	64.30	64.00	-3	2,001	-0.15%
2022/06/20	5	65.10	0	0.00	63.60	5	2,022	0.25%
2022/06/17	0	0.00	1	68.00	68.40	-1	1,993	-0.05%
2022/06/15	4	70.13	1	70.80	71.60	3	2,020	0.15%
2022/06/14	2	70.35	0	0.00	70.80	2	2,031	0.10%
2022/06/07	0	0.00	6	73.53	73.50	-6	2,342	-0.26%
2022/06/02	3	75.17	0	0.00	75.00	3	2,519	0.12%
2022/06/01	1	75.60	1	76.00	75.90	0	2,666	0.00%
2022/05/31	5	75.80	0	0.00	75.90	5	2,807	0.18%
2022/05/30	5	73.50	1	73.20	73.70	4	3,111	0.13%
2022/05/26	0	0.00	0.1	71.80	71.60	-0.1	3,333	0.00%
2022/05/25	0.1	71.70	0	0.00	71.50	0.1	3,520	0.00%
2022/05/19	10	72.40	0	0.00	73.00	10	5,480	0.18%
2022/05/18	1	73.00	0	0.00	73.20	1	6,231	0.02%
2022/05/17	0	0.00	1	72.10	72.10	-1	6,665	-0.02%
2022/05/06	0	0.00	0.2	72.50	72.50	-0.2	7,127	0.00%
2022/04/29	2	71.80	2	70.60	70.60	0	7,191	0.00%
2022/04/28	1	70.10	1	70.20	69.90	0	7,213	0.00%
2022/04/27	1	69.50	1	70.00	70.00	0	7,222	0.00%
2022/04/22	5	74.40	0	0.00	74.40	5	7,188	0.07%
2022/04/21	1	75.30	0	0.00	75.30	1	7,216	0.01%
2022/04/20	0.1	74.00	0	0.00	73.60	0.1	7,218	0.00%
2022/04/19	1	72.30	0	0.00	72.00	1	7,198	0.01%
2022/04/18	1	72.00	1	72.10	71.80	0	7,199	0.00%
2022/04/14	2	74.75	1	75.70	74.50	1	7,228	0.01%
2022/04/12	1	76.80	1	77.00	76.80	0	7,205	0.00%
2022/04/11	10	80.46	0	0.00	79.20	10	7,203	0.14%
2022/04/08	0	0.00	6	84.32	84.50	-6	7,163	-0.08%
2022/04/07	4	85.83	0	0.00	84.50	4	7,427	0.05%
2022/04/01	4	84.70	0	0.00	85.40	4	7,476	0.05%
2022/03/31	0	0.00	4	84.50	84.50	-4	7,511	-0.05%
2022/03/30	1	84.50	3	84.40	84.60	-2	7,549	-0.03%
2022/03/29	1.1	84.12	1	85.00	83.70	0.1	7,600	0.00%
2022/03/28	2	83.55	0	0.00	84.60	2	7,748	0.03%
2022/03/25	4.2	85.01	1	85.90	84.60	3.2	7,780	0.04%
2022/03/24	2	86.75	0	0.00	86.20	2	7,731	0.03%
2022/03/23	0.3	88.00	0	0.00	88.10	0.3	7,743	0.00%
2022/03/22	1	87.90	0	0.00	88.00	1	7,775	0.01%
2022/03/21	2	87.50	1	87.90	87.80	1	7,790	0.01%
2022/03/18	4	86.93	0	0.00	87.70	4	7,832	0.05%
2022/03/17	2	86.80	5	87.72	88.00	-3	7,914	-0.04%
2022/03/16	4	84.85	0	0.00	84.10	4	7,882	0.05%
2022/03/15	7	85.51	0	0.00	85.10	7	7,841	0.09%
2022/03/14	3	89.03	0	0.00	88.70	3	7,888	0.04%
2022/03/11	3	90.27	1	89.60	89.40	2	7,995	0.03%
2022/03/10	0	0.00	2	91.20	90.90	-2	8,219	-0.02%
2022/03/09	1	89.30	0	0.00	88.90	1	8,380	0.01%
2022/03/08	4	90.03	6	90.28	88.60	-2	8,716	-0.02%
2022/03/07	10	91.18	2	89.50	90.50	8	8,633	0.09%
2022/03/04	7	95.87	1	97.60	94.80	6	8,523	0.07%
2022/03/03	11	99.03	17	98.52	97.60	-6	8,465	-0.07%
2022/03/02	6	96.37	6.1	96.59	97.40	-0.1	8,222	0.00%
2022/03/01	9	95.73	7	95.36	95.90	2	8,276	0.02%
2022/02/25	9.1	94.36	10	94.68	92.90	-1	8,347	-0.01%
2022/02/24	17	94.44	6	94.07	92.30	11	9,000	0.12%
2022/02/23	16.7	97.38	7	97.96	99.50	9.7	9,172	0.11%
2022/02/22	23.5	97.31	21	97.13	96.40	2.5	9,004	0.03%
2022/02/21	10.5	99.84	6	99.37	96.50	4.5	8,632	0.05%
2022/02/18	4	94.43	176.1	97.04	99.00	-172.1	8,050	-2.14%	大賣/鉅額交易
2022/02/17	4	92.73	9.2	93.40	91.30	-5.2	7,466	-0.07%
2022/02/16	171	90.59	3	91.43	91.10	168	7,066	2.38%	大買/鉅額交易
2022/02/15	2	89.95	0	0.00	88.60	2	6,951	0.03%
2022/02/14	1	88.70	0.1	88.80	89.60	0.9	6,975	0.01%
2022/02/11	1	89.90	2	90.35	90.40	-1	7,188	-0.01%
2022/02/10	4	90.25	8	89.16	91.10	-4	7,243	-0.06%
2022/02/09	2	86.70	3	87.17	87.50	-1	7,122	-0.01%
2022/02/08	4	86.53	1	86.20	86.30	3	7,156	0.04%
2022/02/07	0	0.00	4	85.15	86.20	-4	7,231	-0.06%
2022/01/26	1	82.00	1	83.60	83.60	0	7,368	0.00%
2022/01/25	0	82.80	4	82.83	83.10	-4	7,448	-0.05%
2022/01/24	0	0.00	2	80.20	82.30	-2	7,472	-0.03%
2022/01/21	1	83.01	0	0.00	82.50	1	7,481	0.01%
2022/01/20	0	0.00	1	84.60	84.60	-1	7,515	-0.01%
2022/01/17	0	85.90	0	0.00	85.80	0	7,646	0.00%
2022/01/14	2	85.85	0	0.00	85.20	2	7,699	0.03%
2022/01/13	0	0.00	1	87.70	87.50	-1	7,735	-0.01%
2022/01/11	3	87.00	0	0.00	87.20	3	7,782	0.04%
2022/01/10	0	0.00	5	87.30	87.30	-5	7,779	-0.06%
2022/01/07	0	0.00	1	87.50	87.30	-1	7,777	-0.01%
2022/01/06	3	89.20	4	88.93	88.60	-1	7,784	-0.01%
2022/01/05	2	89.00	0	0.00	88.80	2	7,829	0.03%
2022/01/04	1	90.90	8	90.53	90.00	-7	7,859	-0.09%
2022/01/03	7	91.06	3	91.30	90.70	4	7,850	0.05%
2021/12/30	15	93.65	13	94.15	92.30	2	7,850	0.03%
2021/12/29	6	91.25	2	91.80	92.20	4	7,623	0.05%
2021/12/28	1	91.40	0	0.00	90.80	1	7,647	0.01%
2021/12/27	3	91.50	5	91.60	91.40	-2	7,735	-0.03%
2021/12/24	1	92.10	5	91.30	90.50	-4	7,746	-0.05%
2021/12/23	4.1	90.70	1	91.28	91.20	3	7,729	0.04%
2021/12/22	2	91.55	1	92.80	90.80	1	7,722	0.01%
2021/12/21	8	90.90	11	90.30	89.90	-3	7,577	-0.04%
2021/12/17	5	88.94	0	0.00	88.70	5	7,532	0.07%
2021/12/16	3	90.93	0	0.00	90.60	3	7,493	0.04%
2021/12/14	1	90.00	5	90.60	89.90	-4	7,493	-0.05%
2021/12/13	6	90.87	2	91.55	92.50	4	7,481	0.05%
2021/12/10	3	89.93	4	90.28	89.70	-1	7,416	-0.01%
2021/12/09	0	0.00	2	91.90	90.20	-2	7,403	-0.03%
2021/12/08	5	93.44	44	92.94	92.80	-39	7,361	-0.53%
2021/12/07	0	0.00	2	93.65	92.80	-2	7,303	-0.03%
2021/12/06	7.1	93.41	2	93.30	92.20	5.1	7,190	0.07%
2021/12/03	8	91.21	68.1	91.34	93.00	-60.1	7,046	-0.85%
2021/12/02	135	90.52	89	90.64	89.40	46	6,963	0.66%	大買/
2021/12/01	8	86.10	1	86.70	86.70	7	6,686	0.10%
2021/11/30	2	86.00	4	86.45	86.10	-2	6,719	-0.03%
2021/11/29	6	84.34	2	84.45	84.80	4	6,857	0.06%
2021/11/26	3	86.87	9	86.96	86.10	-6	6,968	-0.09%
2021/11/25	12	89.31	0	0.00	88.90	12	6,921	0.17%
2021/11/24	14	91.84	128	92.15	92.90	-114	6,804	-1.68%	大賣/鉅額交易
2021/11/23	21	94.54	16	94.93	91.80	5	6,712	0.07%
2021/11/22	2	90.00	15	93.13	94.00	-13	5,995	-0.22%
2021/11/19	8.1	86.34	21	86.87	85.50	-12.9	5,554	-0.23%
2021/11/18	23	87.92	17	87.64	88.50	6	5,632	0.11%
2021/11/17	2	85.45	6	85.27	86.80	-4	5,574	-0.07%
2021/11/16	31	84.52	7	85.19	84.10	24	5,597	0.43%
2021/11/15	15	81.01	17	81.60	82.00	-2	5,590	-0.04%
2021/11/12	1	81.00	2	81.00	80.70	-1	5,813	-0.02%
2021/11/11	2	80.80	2	81.00	80.70	0	6,027	0.00%
2021/11/10	7	80.73	3	81.07	81.30	4	6,310	0.06%
2021/11/09	1	86.90	2	86.05	86.10	-1	6,547	-0.02%
2021/11/08	1	85.20	2	85.45	85.20	-1	6,623	-0.02%
2021/11/05	1	83.90	0	0.00	83.80	1	6,975	0.01%
2021/11/04	3	85.63	1	86.00	85.40	2	7,119	0.03%
2021/11/03	0	0.00	9	86.18	86.80	-9	7,183	-0.13%
2021/11/02	12	82.50	1	85.00	81.90	11	7,209	0.15%
2021/11/01	3	84.00	0	0.00	83.80	3	7,864	0.04%
2021/10/29	0.1	83.50	0	0.00	83.00	0.1	8,009	0.00%
2021/10/27	0	0.00	1	82.70	82.70	-1	8,166	-0.01%
2021/10/26	2	81.60	3	81.00	80.80	-1	8,183	-0.01%
2021/10/25	10	81.36	0	0.00	82.10	10	8,216	0.12%
2021/10/22	0	0.00	5	81.14	81.60	-5	8,440	-0.06%
2021/10/21	1.5	79.53	2	81.55	79.60	-0.5	8,607	-0.01%
2021/10/20	1	79.00	1	80.10	79.70	0	8,725	0.00%
2021/10/19	1	79.30	3	79.27	78.90	-2	9,011	-0.02%
2021/10/18	0	0.00	3.1	77.57	77.50	-3.1	9,426	-0.03%
2021/10/15	1	77.11	2	78.20	77.30	-1	9,732	-0.01%
2021/10/14	1	74.80	1	76.60	76.30	0	9,923	0.00%
2021/10/13	4	74.85	175	76.44	74.80	-171	10,017	-1.71%	大賣/鉅額交易
2021/10/12	5	78.50	0	0.00	78.20	5	10,175	0.05%
2021/10/08	0	0.00	1	79.00	79.20	-1	10,281	-0.01%
2021/10/07	3	79.67	1	79.20	80.00	2	10,583	0.02%
2021/10/06	0	0.00	1	77.30	77.10	-1	10,983	-0.01%
2021/10/05	10	73.50	14	77.00	78.20	-4	11,295	-0.04%
2021/10/04	4	76.78	0.1	75.30	74.20	3.9	11,500	0.03%
2021/10/01	0	0.00	55	78.39	77.70	-55	11,719	-0.47%
2021/09/30	0	0.00	1	81.30	81.40	-1	12,476	-0.01%
2021/09/29	1	80.10	4	80.25	80.10	-3	13,629	-0.02%
2021/09/28	3	82.97	1	82.90	82.80	2	13,816	0.01%
2021/09/27	0	84.10	3	83.80	83.90	-3	14,240	-0.02%
2021/09/24	1	83.10	1	83.30	83.10	0	14,706	0.00%
2021/09/23	0	0.00	3	83.17	83.20	-3	15,148	-0.02%
2021/09/22	1	82.70	1	82.00	82.20	0	16,067	0.00%
2021/09/17	1	82.10	2	83.70	84.60	-1	17,122	-0.01%
2021/09/16	3	83.23	2	83.40	82.00	1	17,581	0.01%
2021/09/15	2.9	84.00	1	83.70	83.60	1.9	17,732	0.01%
2021/09/14	5	85.20	0	0.00	85.10	5	18,149	0.03%
2021/09/13	3	87.07	6	86.80	85.70	-3	18,268	-0.02%
2021/09/10	182	86.94	9.1	86.50	87.30	172.9	18,417	0.94%	大買/鉅額交易
2021/09/09	0	0.00	26	85.20	85.40	-26	18,454	-0.14%
2021/09/08	27	84.49	5	84.92	84.00	22	18,513	0.12%
2021/09/07	6.5	84.43	3	85.07	83.90	3.5	18,598	0.02%
2021/09/06	4	86.55	6	87.67	85.90	-2	18,756	-0.01%
2021/09/03	6	89.35	0	0.00	88.90	6	18,862	0.03%
2021/09/02	210	90.67	181.1	90.64	89.30	28.9	18,925	0.15%	大買/大賣/
2021/09/01	9	90.82	12	90.38	91.70	-3	18,883	-0.02%
2021/08/31	9	88.06	0.2	87.90	87.80	8.8	18,824	0.05%
2021/08/30	1	87.90	1	87.90	87.60	0	18,995	0.00%
2021/08/27	8	88.19	3	88.43	88.30	5	19,293	0.03%
2021/08/26	3	88.97	5.1	89.12	88.30	-2.1	19,414	-0.01%
2021/08/25	3	88.87	1	89.10	89.20	2	19,628	0.01%
2021/08/24	9.1	88.72	4.2	90.09	88.00	5	20,161	0.02%
2021/08/23	8	91.01	2	91.70	91.30	6	20,234	0.03%
2021/08/20	13	89.74	13	89.45	88.40	0	20,512	0.00%
2021/08/19	5	90.62	1	92.30	89.10	4	20,767	0.02%
2021/08/18	14.1	91.01	16.1	90.32	93.90	-2	21,357	-0.01%
2021/08/17	9	87.00	12.1	89.68	87.50	-3.1	21,851	-0.01%
2021/08/16	2	89.65	9.3	90.23	90.00	-7.3	22,124	-0.03%
2021/08/13	12	90.50	11.3	90.63	88.70	0.7	22,087	0.00%
2021/08/12	1.5	98.67	12	98.57	97.40	-10.5	21,933	-0.05%
2021/08/11	7	100.17	8	100.14	99.40	-1	22,359	0.00%
2021/08/10	1.2	109.70	2.2	106.18	106.00	-1	22,218	0.00%
2021/08/09	14.2	111.78	5.8	113.47	110.50	8.4	22,524	0.04%
2021/08/06	8.2	118.67	6.2	118.06	117.50	2	22,912	0.01%
2021/08/05	64.7	123.35	14	122.75	119.00	50.7	23,304	0.22%
2021/08/04	3.1	116.38	7	118.21	119.00	-3.9	23,153	-0.02%
2021/08/03	2	114.50	11	114.45	115.00	-9	23,457	-0.04%
2021/08/02	1	114.00	7	115.14	115.50	-6	24,052	-0.02%
2021/07/30	2	109.26	1.1	109.71	109.00	0.9	24,523	0.00%
2021/07/29	6.2	110.95	1	108.02	111.50	5.2	25,113	0.02%
2021/07/28	7	111.57	103.1	108.81	108.00	-96.1	25,710	-0.37%	大賣/
2021/07/27	103.1	120.38	109	115.81	115.00	-5.9	26,625	-0.02%	大買/大賣/
2021/07/26	0.1	121.00	3	119.50	121.00	-2.9	27,900	-0.01%
2021/07/23	18.4	119.59	21	117.38	117.00	-2.6	28,578	-0.01%
2021/07/22	19.5	120.08	12	118.08	120.00	7.5	28,908	0.03%
2021/07/21	9	112.67	3	113.83	111.50	6	29,083	0.02%
2021/07/20	7	116.93	3	118.00	115.50	4	29,793	0.01%
2021/07/19	1	118.00	6	118.42	118.00	-5	30,267	-0.02%
2021/07/16	1	122.96	0	0.00	120.00	1	31,287	0.00%
2021/07/15	3	118.67	3	118.83	119.50	0	32,162	0.00%
2021/07/14	53.1	121.02	110	118.60	118.50	-56.9	32,502	-0.18%	大賣/
2021/07/13	16	119.41	164	118.47	118.00	-148	32,438	-0.46%	大賣/鉅額交易
2021/07/12	133	124.74	4.8	124.84	122.00	128.3	32,200	0.40%	大買/鉅額交易
2021/07/09	157.1	124.60	10.2	123.27	123.00	146.9	31,895	0.46%	大買/鉅額交易
2021/07/08	207	125.14	4.1	125.98	126.00	202.9	31,793	0.64%	大買/鉅額交易
2021/07/07	19	128.58	124	125.99	125.50	-105	31,619	-0.33%	大賣/鉅額交易
2021/07/06	29.9	124.87	14.2	125.85	124.50	15.7	30,890	0.05%
2021/07/05	1	123.00	3.1	123.00	123.00	-2.1	29,864	-0.01%
2021/07/02	7.4	109.28	6	110.42	112.00	1.4	29,796	0.00%
2021/07/01	6	107.00	155	111.25	106.50	-149	29,695	-0.50%	大賣/鉅額交易
2021/06/30	22	108.39	19.6	108.28	111.50	2.5	29,394	0.01%
2021/06/29	20.1	112.57	37	111.41	109.50	-16.9	29,078	-0.06%
2021/06/28	8.6	108.46	36.6	108.97	110.50	-28.1	28,318	-0.10%
2021/06/25	12	100.88	25.1	101.39	101.00	-13.1	27,372	-0.05%
2021/06/24	9	98.39	6	99.52	98.60	3	27,047	0.01%
2021/06/23	22	99.65	17.1	99.47	100.50	4.9	26,874	0.02%
2021/06/22	10.2	96.25	6.1	96.39	94.00	4.1	26,459	0.02%
2021/06/21	11.5	96.70	12	97.00	96.30	-0.5	26,334	0.00%
2021/06/18	103	100.98	1	100.00	100.00	102	26,205	0.39%	大買/鉅額交易
2021/06/17	7	100.39	6	100.13	101.50	1	26,145	0.00%
2021/06/16	2	100.00	3	100.60	99.00	-1	26,121	0.00%
2021/06/15	30	100.19	8	100.76	102.00	22	26,036	0.08%
2021/06/11	9	98.66	0	0.00	97.70	9	25,849	0.03%
2021/06/10	9	100.07	4	101.50	99.50	5	25,768	0.02%
2021/06/09	2	99.75	35	99.67	100.00	-33	25,680	-0.13%
2021/06/08	6	99.35	1	99.10	99.60	5	25,628	0.02%
2021/06/07	178	100.77	35.6	99.43	99.60	142.4	25,567	0.56%	大買/鉅額交易
2021/06/04	14	103.04	20	103.63	102.00	-6	25,445	-0.02%
2021/06/03	7.1	101.21	21	101.50	101.50	-13.9	25,198	-0.06%
2021/06/02	15.2	101.16	2	100.25	100.50	13.2	25,134	0.05%
2021/06/01	165.5	108.52	20	106.65	105.00	145.5	24,904	0.58%	大買/鉅額交易
2021/05/31	3	100.07	4.3	100.76	102.50	-1.3	24,371	-0.01%
2021/05/28	14	102.54	9	101.94	101.00	5	24,291	0.02%
2021/05/27	11	100.06	11	99.76	98.80	0	24,169	0.00%
2021/05/26	32.1	100.27	48	100.18	98.20	-15.9	23,954	-0.07%
2021/05/25	20	95.47	22	99.64	102.00	-2	23,566	-0.01%
2021/05/24	10	91.29	13	92.48	93.00	-3	23,702	-0.01%
2021/05/21	13	87.97	6	87.40	87.50	7	23,717	0.03%
2021/05/20	19	86.15	10	86.30	85.50	9	23,725	0.04%
2021/05/19	16.1	88.37	21	89.09	89.60	-5	23,864	-0.02%
2021/05/18	5	82.84	10	84.30	85.30	-5	23,558	-0.02%
2021/05/17	10.2	80.96	10	81.35	77.60	0.2	23,441	0.00%
2021/05/14	34.2	87.75	24	86.85	86.00	10.2	22,999	0.04%
2021/05/13	9	84.10	14	85.04	84.10	-5	22,681	-0.02%
2021/05/12	46	90.59	12	90.25	86.50	34	22,141	0.15%
2021/05/11	43.4	96.56	11.1	96.71	95.90	32.3	21,576	0.15%
2021/05/10	15	113.60	14	108.32	106.50	1	21,130	0.00%
2021/05/07	116.1	111.43	21	108.26	111.50	95.1	20,493	0.46%	大買/
2021/05/06	10	105.65	8	103.56	103.00	2	19,876	0.01%
2021/05/05	15.3	109.24	35	108.60	102.50	-19.7	19,284	-0.10%
2021/05/04	114	114.45	27	115.57	113.00	87	18,703	0.47%	大買/
2021/05/03	73.2	125.39	87	125.33	121.00	-13.8	17,606	-0.08%
2021/04/29	28	110.71	33	115.55	121.00	-5	16,150	-0.03%
2021/04/28	8	114.75	14	114.89	110.00	-6	15,344	-0.04%
2021/04/27	27	112.04	10.1	112.20	109.50	16.9	14,764	0.11%
2021/04/26	68	109.51	19	112.16	113.50	49	14,185	0.35%
2021/04/23	4	100.70	15	102.27	103.50	-11	13,245	-0.08%
2021/04/22	26	100.38	29.1	99.58	94.50	-3.1	12,648	-0.02%
2021/04/21	14.1	96.34	150	97.02	99.10	-135.9	11,610	-1.17%	大賣/鉅額交易
2021/04/20	5	90.24	16	90.21	90.10	-11	10,594	-0.10%
2021/04/19	4.1	87.45	14	87.63	88.30	-10	10,250	-0.10%
2021/04/16	5	86.00	2	86.65	86.70	3	10,423	0.03%
2021/04/14	5	82.06	4	82.98	81.80	1	10,284	0.01%
2021/04/13	1	87.20	3	87.00	84.30	-2	10,193	-0.02%
2021/04/12	0	0.00	1	86.20	85.30	-1	10,101	-0.01%
2021/04/09	6	86.00	1	85.40	85.90	5	10,100	0.05%
2021/04/08	4	85.95	0	85.80	85.30	4	10,032	0.04%
2021/04/07	8	88.43	3	88.37	87.00	5	9,930	0.05%
2021/04/06	18	87.57	3	87.43	87.10	15	9,735	0.15%
2021/04/01	2	85.90	2	86.10	85.90	0	9,868	0.00%
2021/03/31	0	0.00	1	86.30	85.80	-1	9,824	-0.01%
2021/03/30	0	0.00	3	85.00	85.00	-3	9,816	-0.03%
2021/03/29	11	83.78	5	84.72	84.80	6	9,775	0.06%
2021/03/25	1	80.40	0	0.00	80.40	1	9,733	0.01%
2021/03/22	2	81.00	0	0.00	81.00	2	9,870	0.02%
2021/03/19	2	81.10	1	81.10	81.20	1	10,119	0.01%
2021/03/18	12	83.06	0	0.00	82.70	12	10,185	0.12%
2021/03/16	1	83.70	4	82.98	83.10	-3	10,539	-0.03%
2021/03/15	1	81.60	0	0.00	81.30	1	10,764	0.01%
2021/03/12	15	82.13	0	0.00	82.00	15	10,952	0.14%
2021/03/11	0	0.00	10	81.80	82.50	-10	11,268	-0.09%
2021/03/10	2	81.80	13	82.00	80.70	-11	11,828	-0.09%
2021/03/08	0	0.00	24.4	81.28	79.80	-24.4	13,341	-0.18%
2021/03/05	66	79.39	0	0.00	79.00	66	13,843	0.48%
2021/03/04	0.1	81.66	1	80.10	80.30	-0.9	13,814	-0.01%
2021/03/03	65	81.68	10	81.70	82.00	55	13,763	0.40%
2021/03/02	2.1	84.14	0	0.00	83.50	2.1	13,673	0.02%
2021/02/26	1	86.20	6	86.37	86.30	-5	13,470	-0.04%
2021/02/25	25.1	87.80	22	87.38	86.10	3.1	13,406	0.02%
2021/02/24	16.2	89.00	137	88.95	87.80	-120.9	13,151	-0.92%	大賣/鉅額交易
2021/02/23	4	84.35	18	83.84	86.70	-14	12,341	-0.11%
2021/02/22	14	81.82	19.1	82.80	82.00	-5.1	11,843	-0.04%
2021/02/19	11	79.68	4	81.15	79.60	7	11,600	0.06%
2021/02/18	11	76.82	9	76.64	77.50	2	11,299	0.02%
2021/02/17	0	0.00	10	75.00	75.20	-10	11,009	-0.09%
2021/02/05	2	72.90	2	72.80	72.90	0	10,869	0.00%
2021/02/04	3	73.40	3	73.83	73.00	0	10,839	0.00%
2021/02/03	1	72.20	5	71.80	71.50	-4	10,674	-0.04%
2021/02/02	2	71.50	0	0.00	71.30	2	10,735	0.02%
2021/02/01	2	69.30	0	0.00	71.20	2	10,758	0.02%
2021/01/28	1	70.90	3	70.10	70.10	-2	10,723	-0.02%
2021/01/26	5	72.80	8.2	72.41	72.40	-3.2	10,631	-0.03%
2021/01/25	0	0.00	1	72.00	72.30	-1	10,523	-0.01%
2021/01/22	0.2	69.80	0	0.00	70.80	0.2	10,449	0.00%
2021/01/21	0	69.10	1	69.97	69.00	-1	10,419	-0.01%
2021/01/20	1	69.80	1	69.90	69.00	0	10,366	0.00%
2021/01/19	1	71.10	0	0.00	71.10	1	10,298	0.01%
2021/01/18	1	71.60	3	71.10	71.00	-2	10,260	-0.02%
2021/01/15	0	0.00	15.1	73.93	72.80	-15.1	10,178	-0.15%
2021/01/14	1	75.30	0	0.00	75.00	1	10,086	0.01%
2021/01/13	1	74.40	1	74.60	74.40	0	9,993	0.00%
2021/01/12	7	75.71	3	74.60	74.00	4	9,929	0.04%
2021/01/11	8.1	75.91	11.3	76.81	75.20	-3.2	9,768	-0.03%
2021/01/08	3	72.30	5	71.84	72.30	-2	9,356	-0.02%
2021/01/07	1	71.70	1	71.20	71.80	0	9,348	0.00%
2021/01/06	5	70.50	1	69.70	70.90	4	9,419	0.04%
2021/01/05	11	72.26	29	72.54	72.00	-18	9,347	-0.19%
2021/01/04	6.2	72.60	2	72.20	72.80	4.2	9,352	0.04%
2020/12/31	2.1	73.05	2	74.10	73.00	0.1	9,327	0.00%
2020/12/30	14.1	74.06	1	73.60	73.60	13.1	9,341	0.14%
2020/12/29	6	74.87	3	75.57	73.70	3	9,427	0.03%
2020/12/28	39	75.58	7	75.81	75.40	32	9,278	0.34%
2020/12/25	1	73.50	2	73.65	73.30	-1	8,960	-0.01%
2020/12/24	4.1	72.78	5	73.22	73.30	-1	8,889	-0.01%
2020/12/23	1	69.90	3	71.43	72.10	-2	8,725	-0.02%
2020/12/21	1	70.40	0	0.00	71.20	1	8,554	0.01%
2020/12/18	10	70.60	0	0.00	70.50	10	8,478	0.12%
2020/12/17	2	71.70	1	71.40	71.70	1	8,411	0.01%
2020/12/16	1	71.10	1	72.00	71.10	0	8,352	0.00%
2020/12/15	2	72.80	2	71.60	69.70	0	8,300	0.00%
2020/12/14	0	0.00	1	76.00	74.90	-1	8,106	-0.01%
2020/12/11	1	76.40	34	74.16	75.10	-33	8,011	-0.41%
2020/12/10	9	76.08	4	75.53	74.70	5	7,749	0.06%
2020/12/09	2	76.40	1	76.80	76.30	1	7,503	0.01%
2020/12/08	10	73.99	7	74.10	75.00	3	7,138	0.04%
2020/12/07	37	74.47	22	74.82	74.50	15	6,914	0.22%
2020/12/04	19	75.38	9	75.34	74.30	10	6,522	0.15%
2020/12/03	31	72.37	32	71.77	72.20	-1	5,881	-0.02%
2020/12/02	63	70.81	37	71.12	72.70	26	5,464	0.48%
2020/12/01	3	63.87	5	65.00	67.10	-2	4,158	-0.05%
2020/11/30	5	61.90	0	0.00	61.00	5	3,549	0.14%
2020/11/27	2	61.80	3	61.73	61.40	-1	3,496	-0.03%
2020/11/26	1	60.50	8	60.78	61.30	-7	3,410	-0.21%
2020/11/25	6	60.22	5	59.80	59.40	1	3,310	0.03%
2020/11/24	1	60.50	2	61.40	60.50	-1	3,242	-0.03%
2020/11/23	6	61.03	0	0.00	61.00	6	3,131	0.19%
2020/11/19	1	59.00	0	0.00	59.40	1	2,970	0.03%
2020/11/18	4	59.60	0	0.00	59.20	4	2,950	0.14%
2020/11/17	13	59.82	1	60.20	59.50	12	2,927	0.41%
2020/11/16	2	58.60	0	0.00	58.40	2	2,838	0.07%
2020/11/13	1	58.00	0	0.00	58.20	1	2,923	0.03%
2020/11/11	0	0.00	3	58.33	57.70	-3	2,978	-0.10%
2020/11/10	5	59.00	2	59.05	58.60	3	2,951	0.10%
2020/11/09	1	58.50	0	0.00	58.60	1	2,893	0.03%
2020/11/05	0	0.00	2	56.50	56.40	-2	2,904	-0.07%
2020/11/04	0	0.00	1	55.90	56.00	-1	2,936	-0.03%
2020/11/02	5	54.70	0	0.00	54.70	5	2,975	0.17%
2020/10/29	2	55.45	0	0.00	55.60	2	3,134	0.06%
2020/10/26	2	58.00	5	58.30	57.50	-3	3,242	-0.09%
2020/10/21	1	58.70	0	0.00	57.60	1	3,376	0.03%
2020/10/20	5	58.30	0	0.00	58.50	5	3,452	0.14%
2020/10/19	0	0.00	1	58.30	58.40	-1	3,521	-0.03%
2020/10/16	2	57.70	1	57.40	57.00	1	3,537	0.03%
2020/10/15	2	58.45	2	57.90	57.80	0	3,566	0.00%
2020/10/14	0	0.00	6	60.10	59.30	-6	3,564	-0.17%
2020/10/13	7	58.64	1	58.70	59.20	6	3,506	0.17%
2020/10/12	4	58.73	2	58.95	59.10	2	3,571	0.06%
2020/10/08	3	58.53	4	58.23	58.40	-1	3,692	-0.03%
2020/10/07	1	58.10	1	58.10	58.40	0	3,725	0.00%
2020/10/06	2	57.00	131	57.98	58.00	-129	3,742	-3.45%	大賣/鉅額交易
2020/09/30	1	54.70	0	0.00	55.00	1	3,866	0.03%
2020/09/29	104	54.60	2	54.70	54.60	102	3,940	2.59%	大買/鉅額交易
2020/09/25	1	53.90	1	54.40	52.90	0	4,194	0.00%
2020/09/17	84	55.87	53	55.81	56.50	31	4,496	0.69%
2020/09/16	2	55.20	1	55.80	55.00	1	4,420	0.02%
2020/09/14	1	53.60	2	53.50	54.40	-1	4,406	-0.02%
2020/09/11	2	53.00	0	0.00	53.00	2	4,436	0.05%
2020/09/10	0	0.00	0.1	53.50	53.00	-0.1	4,458	0.00%
2020/09/09	0	0.00	4	53.80	53.70	-4	4,490	-0.09%
2020/09/07	1	54.70	3	54.70	54.10	-2	4,602	-0.04%
2020/09/04	3	54.00	8	53.00	54.50	-5	4,711	-0.11%
2020/09/02	0	0.00	3	53.73	53.50	-3	5,075	-0.06%
2020/08/28	4	52.60	0	0.00	52.30	4	5,587	0.07%
2020/08/27	0	0.00	1	53.30	53.10	-1	5,621	-0.02%
2020/08/25	0	0.00	3	52.80	53.20	-3	5,665	-0.05%
2020/08/24	1	51.00	0	0.00	51.70	1	5,683	0.02%
2020/08/20	0	0.00	2	51.30	50.70	-2	5,776	-0.03%
2020/08/19	0	0.00	1	54.20	53.70	-1	5,740	-0.02%
2020/08/18	0	0.00	1	56.10	55.90	-1	5,714	-0.02%
2020/08/17	0	0.00	2	57.05	56.60	-2	6,043	-0.03%
2020/08/13	0	0.00	1	56.00	55.70	-1	6,023	-0.02%
2020/08/12	2	55.90	10	56.29	56.50	-8	6,058	-0.13%
2020/08/11	5	57.50	0	0.00	57.50	5	6,016	0.08%
2020/08/07	0	0.00	1	58.70	58.20	-1	6,135	-0.02%
2020/08/06	0	0.00	5	59.62	58.90	-5	6,229	-0.08%
2020/08/05	0	0.00	2	58.55	59.30	-2	6,444	-0.03%
2020/08/04	7	58.41	2	57.80	58.30	5	6,571	0.08%
2020/08/03	1	60.50	0	0.00	60.30	1	6,585	0.02%
2020/07/31	6	59.32	2	60.60	60.80	4	6,608	0.06%
2020/07/30	1	58.60	2	59.30	59.40	-1	6,614	-0.02%
2020/07/28	10	57.10	0	0.00	56.70	10	6,793	0.15%
2020/07/27	10	59.40	0	0.00	59.40	10	6,883	0.15%
2020/07/24	7	60.90	0	0.00	60.50	7	6,941	0.10%
2020/07/23	2	60.70	0	0.00	61.80	2	6,936	0.03%
2020/07/22	0	0.00	4	60.08	60.30	-4	6,982	-0.06%
2020/07/21	4	59.43	1	59.50	59.30	3	7,298	0.04%
2020/07/20	1	60.00	0	0.00	60.00	1	7,406	0.01%
2020/07/17	1	60.20	0	0.00	60.20	1	7,595	0.01%
2020/07/16	10	62.00	2	62.00	61.80	8	8,100	0.10%
2020/07/15	2	62.50	3	62.27	61.50	-1	8,136	-0.01%
2020/07/14	1	62.00	3	61.80	62.00	-2	8,117	-0.02%
2020/07/13	1	61.00	3	60.40	61.40	-2	8,128	-0.02%
2020/07/10	26	59.72	1	60.10	59.10	25	8,262	0.30%
2020/07/09	6	62.37	1	63.20	61.60	5	8,315	0.06%
2020/07/08	2	61.10	10	61.40	61.30	-8	8,251	-0.10%
2020/07/07	44	62.03	21	61.05	61.00	23	8,337	0.28%
2020/07/06	0	0.00	6	59.80	60.30	-6	8,464	-0.07%
2020/07/03	3	59.93	0	0.00	59.90	3	8,621	0.03%
2020/07/02	6	59.75	17	60.67	60.60	-11	8,867	-0.12%
2020/06/29	0	0.00	2	56.70	56.90	-2	9,208	-0.02%
2020/06/24	4	56.63	1	56.80	56.90	3	9,421	0.03%
2020/06/19	20	57.40	30	57.63	57.10	-10	9,993	-0.10%
2020/06/18	2	57.50	0	0.00	57.70	2	10,100	0.02%
2020/06/17	30	57.77	6	57.93	57.60	24	10,167	0.24%
2020/06/16	30	57.90	10	57.60	58.10	20	10,407	0.19%
2020/06/12	0	0.00	1	58.00	58.00	-1	10,878	-0.01%
2020/06/11	5	59.80	32	59.73	57.70	-27	11,071	-0.24%
2020/06/10	18	60.90	18	61.28	60.90	0	11,061	0.00%
2020/06/09	33	61.58	2	60.55	60.90	31	11,172	0.28%
2020/06/08	13	59.35	14	59.19	59.10	-1	11,054	-0.01%
2020/06/05	9	59.23	5	59.50	59.00	4	11,014	0.04%
2020/06/04	1	57.50	3	57.43	57.70	-2	10,924	-0.02%
2020/06/03	2	56.40	0	0.00	56.60	2	10,936	0.02%
2020/06/01	0	0.00	10	55.00	56.00	-10	11,311	-0.09%
2020/05/29	0	0.00	5	54.80	54.50	-5	11,318	-0.04%
2020/05/28	1	57.40	1	56.10	55.50	0	11,401	0.00%
2020/05/27	3	56.60	0	0.00	56.40	3	11,431	0.03%
2020/05/26	5	56.32	1	56.20	56.00	4	11,554	0.03%
2020/05/25	1	56.50	12	55.70	56.00	-11	11,550	-0.10%
2020/05/22	7	57.23	2	56.90	56.90	5	11,550	0.04%
2020/05/21	2	53.65	0	0.00	54.40	2	11,267	0.02%
2020/05/20	18	53.67	19	53.93	53.30	-1	11,270	-0.01%
2020/05/19	0	0.00	1	53.60	53.80	-1	11,286	-0.01%
2020/05/18	0	0.00	1	52.50	51.90	-1	11,323	-0.01%
2020/05/15	5	51.70	1	53.60	51.70	4	11,448	0.03%
2020/05/14	2	53.35	2	53.40	52.70	0	11,664	0.00%
2020/05/13	6	53.45	2	53.65	54.00	4	11,683	0.03%
2020/05/12	2	55.00	9	56.21	53.40	-7	11,704	-0.06%
2020/05/11	11	58.38	0	0.00	57.20	11	11,743	0.09%
2020/05/08	6	57.67	8	58.06	58.10	-2	11,699	-0.02%
2020/05/07	5	57.00	0	0.00	56.90	5	11,649	0.04%
2020/05/06	0	0.00	2	57.10	56.80	-2	11,693	-0.02%
2020/05/05	0	0.00	4	58.40	57.40	-4	11,743	-0.03%
2020/05/04	1	56.60	10	57.20	57.20	-9	11,784	-0.08%
2020/04/30	11	57.43	0	0.00	57.20	11	11,807	0.09%
2020/04/29	4	56.78	3	57.03	56.20	1	11,813	0.01%
2020/04/28	10	57.00	0	0.00	56.70	10	11,869	0.08%
2020/04/27	3	57.03	6	56.87	57.20	-3	11,965	-0.03%
2020/04/24	16	57.20	47	57.21	56.50	-31	11,927	-0.26%
2020/04/23	40	55.10	3	55.30	55.70	37	11,683	0.32%
2020/04/22	2	54.85	2	54.65	55.00	0	11,628	0.00%
2020/04/21	26	57.46	27	57.10	56.10	-1	11,493	-0.01%
2020/04/20	4	53.90	0	0.00	53.90	4	11,038	0.04%
2020/04/17	1	53.80	1	53.70	52.90	0	11,337	0.00%
2020/04/16	1	53.00	0	0.00	52.80	1	11,336	0.01%
2020/04/15	14	53.08	6	52.68	52.90	8	11,646	0.07%
2020/04/14	2	51.60	8	51.46	51.00	-6	11,872	-0.05%
2020/04/13	0	0.00	1	52.00	51.00	-1	11,844	-0.01%
2020/04/10	2	51.90	2	51.80	52.00	0	11,795	0.00%
2020/04/09	27	50.91	3	51.40	51.50	24	11,748	0.20%
2020/04/08	4	49.21	3	49.80	50.90	1	11,626	0.01%
2020/04/07	5	48.91	14	48.50	49.35	-9	11,433	-0.08%
2020/04/06	3	44.82	5	43.99	46.60	-2	11,170	-0.02%
2020/04/01	3	41.55	2	42.15	42.40	1	11,199	0.01%
2020/03/31	7	42.99	5	43.50	41.75	2	11,102	0.02%
2020/03/30	13	42.08	8	42.58	43.15	5	11,009	0.05%
2020/03/27	7	48.01	4	47.08	45.55	3	10,912	0.03%
2020/03/26	6	45.64	70	45.43	46.10	-64	10,825	-0.59%
2020/03/25	13	44.72	82	45.29	45.75	-69	10,848	-0.64%
2020/03/24	96	41.12	19	40.84	41.60	77	10,947	0.70%
2020/03/23	68	38.55	0	0.00	38.20	68	10,985	0.62%
2020/03/20	3	42.40	0	0.00	42.30	3	11,089	0.03%
2020/03/18	8	44.37	7	43.78	43.70	1	11,306	0.01%
2020/03/17	0	0.00	3	50.03	48.55	-3	11,085	-0.03%
2020/03/16	21	56.07	21	57.93	53.90	0	11,159	0.00%
2020/03/13	2	55.35	2	56.80	58.20	0	11,342	0.00%
2020/03/12	6	61.78	1	65.50	61.40	5	11,280	0.04%
2020/03/11	0	0.00	4	68.90	67.30	-4	11,172	-0.04%
2020/03/10	1	67.80	3	68.63	70.20	-2	11,095	-0.02%
2020/03/09	3	71.67	2	71.60	69.20	1	10,922	0.01%
2020/03/06	5	74.30	5	73.60	72.90	0	10,766	0.00%
2020/03/05	3	72.40	5	73.22	73.50	-2	10,585	-0.02%
2020/03/04	6	69.53	7	69.33	69.50	-1	10,336	-0.01%
2020/03/03	0	0.00	1	70.10	70.00	-1	10,290	-0.01%
2020/03/02	4	66.73	0	0.00	66.10	4	10,160	0.04%
2020/02/27	7	68.86	20	69.70	67.20	-13	10,060	-0.13%
2020/02/26	20	71.60	1	72.00	71.50	19	9,885	0.19%
2020/02/25	2	71.00	1	70.90	72.30	1	9,851	0.01%
2020/02/24	0	0.00	2	72.70	71.70	-2	9,777	-0.02%
2020/02/21	3	71.90	0	0.00	71.70	3	9,756	0.03%
2020/02/20	0	0.00	2	72.60	72.30	-2	9,761	-0.02%
2020/02/19	2	71.40	7	72.04	71.70	-5	9,814	-0.05%
2020/02/18	8	72.90	4	71.85	71.30	4	9,716	0.04%
2020/02/17	10	75.79	16	75.75	74.20	-6	9,582	-0.06%
2020/02/14	1	75.60	3	75.20	75.80	-2	9,316	-0.02%
2020/02/13	7	75.31	4	74.70	74.50	3	9,360	0.03%
2020/02/12	1	75.30	8	75.86	75.20	-7	9,328	-0.08%
2020/02/11	4	74.03	0	0.00	73.90	4	9,049	0.04%
2020/02/10	2	72.75	7	72.46	72.20	-5	8,942	-0.06%
2020/02/07	2	73.60	0	0.00	72.20	2	8,887	0.02%
2020/02/06	17	74.52	14	74.02	74.60	3	8,852	0.03%
2020/02/05	23	72.74	26	73.87	74.00	-3	8,722	-0.03%
2020/02/04	1	72.60	31	71.92	71.90	-30	8,541	-0.35%
2020/02/03	53	67.02	20	70.13	71.60	33	8,433	0.39%
2020/01/31	42	70.01	37	70.79	70.70	5	8,262	0.06%
2020/01/30	26	69.77	28	70.53	69.00	-2	8,099	-0.02%
2020/01/20	10	76.10	15	76.00	76.00	-5	7,900	-0.06%
2020/01/17	0	0.00	2	76.10	75.10	-2	7,801	-0.03%
2020/01/16	5	75.12	6	75.00	74.90	-1	7,684	-0.01%
2020/01/14	12	75.86	10	75.30	75.90	2	7,470	0.03%
2020/01/13	9	74.61	18	74.79	76.00	-9	7,378	-0.12%
2020/01/10	1	72.40	8	72.60	73.00	-7	6,952	-0.10%
2020/01/09	25	72.74	18	73.58	71.20	7	6,765	0.10%
2020/01/08	22	71.07	29	71.68	71.40	-7	6,350	-0.11%
2020/01/06	4	68.50	4	67.70	67.70	0	5,744	0.00%
2020/01/03	5	69.46	0	0.00	69.30	5	5,682	0.09%
2020/01/02	17	70.11	20	70.59	70.30	-3	5,568	-0.05%
2019/12/31	0	0.00	1	68.70	68.70	-1	5,353	-0.02%
2019/12/30	29	68.32	25	68.50	68.30	4	5,289	0.08%
2019/12/27	13	70.76	3	70.70	70.40	10	5,192	0.19%
2019/12/26	0	0.00	1	68.60	69.70	-1	4,897	-0.02%
2019/12/25	14	69.59	13	69.30	69.60	1	4,828	0.02%
2019/12/24	1	69.10	1	68.30	69.50	0	4,736	0.00%
2019/12/23	0	0.00	1	66.90	66.80	-1	4,598	-0.02%
2019/12/20	2	68.85	2	69.10	68.50	0	4,461	0.00%
2019/12/19	7	68.20	0	0.00	68.20	7	4,320	0.16%
2019/12/18	0	0.00	2	67.20	66.80	-2	4,084	-0.05%
2019/12/17	5	68.24	12	69.00	68.10	-7	3,910	-0.18%
2019/12/16	7	66.70	7	66.14	67.80	0	3,704	0.00%
2019/12/13	12	62.86	11	63.05	63.40	1	3,368	0.03%
2019/12/12	2	61.50	8	61.63	61.50	-6	3,135	-0.19%
2019/12/11	12	60.93	6	60.90	61.50	6	2,982	0.20%
2019/12/10	1	59.00	2	58.70	59.20	-1	2,629	-0.04%
2019/12/09	0	0.00	3	55.70	56.00	-3	2,321	-0.13%
2019/12/06	1	54.20	0	0.00	54.00	1	2,192	0.05%
2019/12/04	5	50.80	0	0.00	50.90	5	2,089	0.24%
2019/12/03	1	50.50	1	51.20	51.30	0	2,138	0.00%
2019/12/02	0	0.00	30	50.50	50.60	-30	2,157	-1.39%
2019/11/29	0	0.00	1	51.70	51.80	-1	2,189	-0.05%
2019/11/26	31	51.91	0	0.00	52.10	31	2,274	1.36%
2019/11/21	1	53.00	1	52.50	52.70	0	2,278	0.00%
2019/11/20	0	0.00	1	54.40	52.90	-1	2,283	-0.04%
2019/11/19	1	54.00	50	53.90	54.30	-49	2,248	-2.18%
2019/11/18	50	53.66	1	53.70	53.90	49	2,203	2.22%
2019/11/15	1	52.20	0	0.00	52.00	1	2,119	0.05%
2019/11/13	0	0.00	4	52.60	53.80	-4	2,070	-0.19%
2019/11/12	2	54.05	2	52.70	52.90	0	2,028	0.00%
2019/11/11	0	0.00	4	53.25	52.60	-4	1,916	-0.21%
2019/11/05	0	0.00	9	51.84	52.70	-9	1,828	-0.49%
2019/11/04	1	50.10	3	50.73	50.70	-2	1,803	-0.11%
2019/11/01	1	50.60	0	0.00	50.00	1	1,839	0.05%
2019/10/31	2	51.40	0	0.00	50.60	2	1,932	0.10%
2019/10/30	0	0.00	2	51.55	51.60	-2	1,967	-0.10%
2019/10/24	0	0.00	1	51.10	51.10	-1	2,319	-0.04%
2019/10/23	2	51.05	0	0.00	50.90	2	2,439	0.08%
2019/10/22	5	51.10	0	0.00	51.10	5	2,589	0.19%
2019/10/18	0	0.00	2	50.20	50.40	-2	2,772	-0.07%
2019/10/17	0	0.00	1	49.25	49.25	-1	2,830	-0.04%
2019/10/15	1	49.45	0	0.00	49.25	1	2,969	0.03%
2019/10/14	2	49.20	0	0.00	49.15	2	3,083	0.06%
2019/10/09	0	0.00	6	48.70	48.70	-6	3,202	-0.19%
2019/10/08	1	49.45	0	0.00	49.70	1	3,320	0.03%
2019/10/02	0	0.00	1	50.40	50.40	-1	3,786	-0.03%
2019/09/26	1	51.50	2	51.40	51.30	-1	3,934	-0.03%
2019/09/25	1	51.50	0	0.00	51.30	1	3,947	0.03%
2019/09/24	3	53.00	1	53.70	52.40	2	3,948	0.05%
2019/09/23	0	0.00	1	53.10	53.40	-1	3,874	-0.03%
2019/09/20	1	51.90	1	51.70	52.00	0	3,866	0.00%
2019/09/18	1	52.30	2	52.20	52.40	-1	3,966	-0.03%
2019/09/17	4	52.23	4	52.13	52.60	0	4,049	0.00%
2019/09/16	0	0.00	6	51.73	51.50	-6	4,079	-0.15%
2019/09/09	7	51.06	0	0.00	50.80	7	4,042	0.17%
2019/09/06	1	52.70	0	0.00	51.60	1	4,026	0.02%
2019/09/05	0	0.00	6	52.42	51.80	-6	3,993	-0.15%
2019/09/04	5	51.80	1	51.40	51.30	4	3,947	0.10%
2019/09/03	2	51.75	0	0.00	51.60	2	3,933	0.05%
2019/09/02	3	51.33	3	50.23	52.00	0	3,881	0.00%
2019/08/29	3	48.90	3	49.40	48.80	0	3,796	0.00%
2019/08/26	2	48.40	0	0.00	48.10	2	3,790	0.05%
2019/08/23	0	0.00	6	49.80	49.60	-6	3,781	-0.16%
2019/08/22	6	49.23	0	0.00	48.70	6	3,762	0.16%
2019/08/14	3	48.60	3	48.35	48.40	0	3,760	0.00%
2019/08/13	3	47.60	3	47.15	47.15	0	3,768	0.00%
2019/08/08	4	48.65	4	49.05	48.55	0	3,847	0.00%
2019/08/07	5	49.72	4	48.65	48.50	1	3,899	0.03%
2019/08/06	2	48.50	2	49.00	49.30	0	3,918	0.00%
2019/08/05	3	50.30	3	50.70	49.20	0	3,881	0.00%
2019/08/02	2	50.50	2	50.30	50.30	0	3,905	0.00%
2019/08/01	4	52.90	4	53.30	53.20	0	3,901	0.00%
2019/07/31	0	0.00	1	52.90	52.90	-1	3,919	-0.03%
2019/07/29	3	54.63	2	55.05	55.00	1	3,903	0.03%
2019/07/26	6	53.18	5	53.10	53.30	1	3,932	0.03%
2019/07/25	5	53.34	6	53.63	53.70	-1	3,954	-0.03%
2019/07/24	2	52.65	3	53.00	52.20	-1	3,949	-0.03%
2019/07/23	4	52.05	7	52.87	51.70	-3	3,904	-0.08%
2019/07/22	3	50.67	1	51.00	51.00	2	3,863	0.05%
2019/07/19	6	50.06	5	50.58	50.90	1	3,977	0.03%
2019/07/18	5	50.40	5	48.70	49.00	0	4,037	0.00%
2019/07/17	1	50.10	1	50.00	50.00	0	4,124	0.00%
2019/07/16	3	50.50	4	50.68	50.10	-1	4,302	-0.02%
2019/07/15	5	52.34	6	52.58	52.20	-1	4,331	-0.02%
2019/07/12	3	51.50	5	51.78	52.70	-2	4,230	-0.05%
2019/07/11	2	51.75	6	51.68	51.60	-4	4,128	-0.10%
2019/07/10	3	49.55	3	49.85	50.50	0	3,999	0.00%
2019/07/09	3	50.73	6	50.18	49.60	-3	3,946	-0.08%
2019/07/08	6	48.81	4	48.95	48.90	2	3,761	0.05%
2019/07/05	1	47.80	4	46.14	48.70	-3	3,671	-0.08%
2019/07/02	0	45.25	0	0.00	45.10	0	3,620	0.00%
2019/07/01	1	45.85	3	46.02	45.90	-2	3,606	-0.06%
2019/06/28	0	0.00	5	45.29	44.80	-5	3,578	-0.14%
2019/06/27	6	45.86	0	0.00	45.55	6	3,572	0.17%
2019/06/26	3	46.22	4	46.40	45.80	-1	3,521	-0.03%
2019/06/25	5	45.04	1	45.10	44.95	4	3,433	0.12%
2019/06/24	5	45.49	2	45.45	45.65	3	3,391	0.09%
2019/06/20	0	0.00	3	41.75	41.80	-3	3,191	-0.09%
2019/06/04	2	40.00	1	40.10	40.10	1	3,234	0.03%
2019/05/28	3	42.42	0	0.00	42.50	3	3,176	0.09%
2019/05/21	0	0.00	2	42.20	43.25	-2	3,131	-0.06%
2019/05/20	2	42.18	0	0.00	42.00	2	3,122	0.06%
2019/05/14	2	45.00	2	45.80	48.30	0	2,933	0.00%
2019/05/13	0	0.00	6	48.33	47.60	-6	2,871	-0.21%
2019/05/09	6	47.60	7	48.20	48.20	-1	2,769	-0.04%
2019/05/08	1	50.10	0	0.00	49.75	1	2,667	0.04%
2019/05/06	1	50.00	0	0.00	49.25	1	2,536	0.04%
2019/05/03	2	51.80	13	52.29	51.80	-11	2,436	-0.45%
2019/04/26	1	50.20	1	50.00	49.75	0	1,979	0.00%
2019/04/25	2	49.55	5	50.70	50.20	-3	1,844	-0.16%
2019/04/24	1	48.65	5	49.00	48.85	-4	1,674	-0.24%
2019/04/23	4	47.63	7	47.44	47.90	-3	1,535	-0.20%
2019/04/22	25	46.56	29	46.57	48.00	-4	1,362	-0.29%
2019/04/19	2	43.90	1	43.95	44.40	1	1,110	0.09%
2019/04/17	0	0.00	1	42.70	42.55	-1	945	-0.11%
2019/04/15	2	41.03	0	0.00	40.70	2	892	0.22%
2019/03/28	0	0.00	1	40.35	40.00	-1	682	-0.15%
2019/03/22	1	40.10	0	0.00	40.15	1	672	0.15%
2019/03/21	4	40.00	0	0.00	39.95	4	665	0.60%
2019/03/19	6	39.38	5	39.30	39.30	1	642	0.16%
2019/03/18	0	0.00	1	41.25	41.25	-1	597	-0.17%
2019/03/15	1	41.30	1	41.55	41.50	0	602	0.00%
2019/03/14	0	42.00	0	0.00	41.60	0	604	0.00%
2019/03/13	1	42.20	0	0.00	42.00	1	628	0.16%
2019/03/12	1	42.65	0	0.00	42.45	1	672	0.15%
2019/02/25	1	43.85	0	0.00	43.70	1	829	0.12%
2019/02/22	1	44.30	0	0.00	43.50	1	847	0.12%
2019/02/20	2	43.03	0	0.00	42.90	2	858	0.23%
2019/02/15	1	42.35	0	0.00	42.45	1	861	0.12%
2019/02/13	1	43.55	0	0.00	43.80	1	854	0.12%
2019/01/28	0	0.00	4	41.25	41.35	-4	888	-0.45%
2019/01/25	0	0.00	1	42.30	41.55	-1	900	-0.11%
2019/01/22	1	41.60	0	0.00	41.60	1	902	0.11%
2019/01/04	0	0.00	2	38.10	38.60	-2	1,044	-0.19%
2018/12/26	1	39.95	0	0.00	39.55	1	1,159	0.09%
2018/12/20	1	39.65	0	0.00	39.10	1	1,173	0.09%
2018/12/14	1	40.90	0	0.00	40.90	1	1,198	0.08%
2018/12/13	0	0.00	3	41.95	41.90	-3	1,208	-0.25%
2018/12/10	1	41.60	0	0.00	41.15	1	1,233	0.08%
2018/12/06	2	43.65	1	45.60	42.40	1	1,226	0.08%
2018/12/05	2	44.68	3	44.10	45.55	-1	1,205	-0.08%
2018/12/04	2	45.30	0	0.00	45.30	2	1,179	0.17%
2018/12/03	1	41.10	0	0.00	43.50	1	1,141	0.09%
2018/11/14	5	39.00	1	39.05	38.95	4	1,211	0.33%
2018/11/12	0	0.00	1	37.20	37.20	-1	1,228	-0.08%
2018/11/09	0	0.00	3	37.10	36.55	-3	1,241	-0.24%
2018/11/08	1	37.05	0	0.00	37.10	1	1,250	0.08%
2018/10/30	0	0.00	1	35.90	36.20	-1	1,394	-0.07%
2018/10/26	1	34.65	3	34.93	35.15	-2	1,542	-0.13%
2018/10/18	1	40.00	0	0.00	40.05	1	1,531	0.07%
2018/10/15	0	0.00	1	40.50	40.00	-1	1,659	-0.06%
2018/10/08	0	0.00	2	45.80	45.55	-2	1,623	-0.12%
2018/10/05	1	46.00	0	0.00	46.00	1	1,619	0.06%
2018/09/27	1	49.55	0	0.00	49.30	1	1,785	0.06%
2018/09/18	1	50.90	0	0.00	51.10	1	1,844	0.05%
2018/09/14	1	50.20	1	50.70	50.70	0	1,856	0.00%
2018/09/12	0	0.00	1	49.45	49.45	-1	1,859	-0.05%
2018/09/11	0	0.00	1	49.20	49.40	-1	1,890	-0.05%
2018/09/10	1	48.70	0	0.00	48.30	1	1,893	0.05%
2018/09/07	2	49.88	0	0.00	49.75	2	1,896	0.11%
2018/09/05	1	54.00	0	0.00	52.80	1	1,924	0.05%
2018/08/31	0	0.00	0	53.30	52.30	0	1,918	0.00%
2018/08/29	5	52.60	11	52.01	52.70	-6	1,955	-0.31%
2018/08/22	10	49.00	3	49.20	49.55	7	2,140	0.33%
2018/08/20	4	49.00	4	48.70	48.80	0	2,126	0.00%
2018/08/16	1	51.50	0	0.00	51.60	1	2,100	0.05%
2018/08/15	0	0.00	17	51.20	51.30	-17	2,084	-0.82%
2018/08/13	4	52.10	0	0.00	51.80	4	2,072	0.19%
2018/08/03	5	57.10	0	0.00	57.40	5	2,102	0.24%
2018/08/02	2	56.00	9	55.72	56.30	-7	2,038	-0.34%
2018/08/01	0	56.00	0	0.00	54.00	0	2,026	0.00%
2018/07/31	0	0.00	1	54.00	54.00	-1	2,208	-0.05%
2018/07/30	0	0.00	2	53.30	52.90	-2	2,227	-0.09%
2018/07/27	0	0.00	2	53.70	53.70	-2	2,223	-0.09%
2018/07/24	1	51.60	2	52.55	53.90	-1	2,240	-0.04%
2018/07/23	0	0.00	1	51.20	50.40	-1	2,185	-0.05%
2018/07/20	0	0.00	2	54.05	53.20	-2	2,146	-0.09%
2018/07/19	1	55.10	0	0.00	54.80	1	2,117	0.05%
2018/07/18	0	0.00	1	56.20	56.40	-1	2,110	-0.05%
2018/07/13	0	0.00	2	58.30	58.20	-2	2,113	-0.09%
2018/07/12	2	58.10	0	0.00	58.10	2	2,125	0.09%
2018/07/11	1	57.90	10	58.40	58.10	-9	2,141	-0.42%
2018/07/10	12	65.69	0	0.00	65.70	12	2,084	0.58%
2018/07/04	4	66.85	0	0.00	66.90	4	2,071	0.19%
2018/07/03	12	67.67	10	68.30	67.00	2	2,086	0.10%
2018/06/28	2	65.00	1	65.00	65.00	1	2,041	0.05%
2018/06/26	4	64.00	4	65.20	64.40	0	2,065	0.00%
2018/06/22	1	66.80	0	0.00	66.50	1	2,073	0.05%
2018/06/21	0	0.00	3	67.43	67.30	-3	2,105	-0.14%
2018/06/20	3	67.90	0	0.00	67.80	3	2,127	0.14%
2018/06/19	1	67.20	0	0.00	67.00	1	2,121	0.05%
2018/06/15	5	68.10	0	0.00	67.90	5	2,125	0.24%
2018/06/14	2	68.45	1	69.00	68.10	1	2,117	0.05%
2018/06/13	7	67.00	11	68.32	68.50	-4	2,106	-0.19%
2018/06/12	1	68.20	0	0.00	67.90	1	2,091	0.05%
2018/06/11	3	66.40	0	0.00	66.20	3	2,060	0.15%
2018/06/07	0	0.00	4	67.50	67.00	-4	2,145	-0.19%
2018/06/05	3	66.90	0	0.00	66.90	3	2,167	0.14%
2018/06/04	1	66.80	1	67.10	67.10	0	2,268	0.00%
2018/06/01	1	66.90	2	66.85	66.60	-1	2,258	-0.04%
2018/05/31	6	66.15	7	67.94	67.60	-1	2,237	-0.04%
2018/05/30	2	65.00	21	65.00	64.90	-19	2,110	-0.90%
2018/05/29	1	63.90	0	0.00	63.50	1	2,079	0.05%
2018/05/25	13	63.62	3	63.87	63.80	10	2,088	0.48%
2018/05/24	8	63.00	0	0.00	63.80	8	2,087	0.38%
2018/05/23	0	0.00	3	62.50	62.50	-3	2,102	-0.14%
2018/05/18	0	0.00	1	62.40	61.80	-1	2,143	-0.05%
2018/05/17	2	62.70	1	63.30	62.60	1	2,160	0.05%
2018/05/16	1	63.70	2	63.10	63.20	-1	2,142	-0.05%
2018/05/15	7	61.06	0	0.00	60.80	7	2,111	0.33%
2018/05/14	1	60.70	17	60.64	60.70	-16	2,178	-0.73%
2018/05/11	0	0.00	2	63.45	63.20	-2	2,124	-0.09%
2018/05/10	3	63.30	0	0.00	63.60	3	2,118	0.14%
2018/05/09	7	62.61	14	62.86	63.10	-7	2,113	-0.33%
2018/05/08	14	64.31	7	64.76	63.90	7	2,070	0.34%
2018/05/02	0	0.00	0.2	73.10	72.60	-0.2	2,011	-0.01%
2018/04/26	0	0.00	10	70.77	70.70	-10	2,129	-0.47%
2018/04/25	2	71.00	2	71.90	72.40	0	2,195	0.00%
2018/04/24	19	72.02	10	71.83	71.90	9	2,237	0.40%
2018/04/23	0	0.00	46	73.21	73.30	-46	2,252	-2.04%
2018/04/20	8	74.13	8	74.06	74.00	0	2,266	0.00%
2018/04/19	22	74.05	5	74.10	74.10	17	2,265	0.75%
2018/04/18	0	0.00	6	74.10	74.20	-6	2,274	-0.26%
2018/04/17	5	74.38	0	0.00	73.90	5	2,270	0.22%
2018/04/13	0	0.00	1	76.50	76.40	-1	2,310	-0.04%
2018/04/12	0	0.00	2	76.40	76.60	-2	2,323	-0.09%
2018/04/11	10	76.70	15	76.37	76.30	-5	2,342	-0.21%
2018/04/09	0	0.00	1	76.00	75.60	-1	2,367	-0.04%
2018/04/03	1	75.00	0	0.00	75.00	1	2,385	0.04%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/30	2	75.60	0	0.00	75.50	2	2,481	0.08%
2018/03/29	0	0.00	2	75.60	75.40	-2	2,649	-0.08%
2018/03/27	1	75.40	0	0.00	75.20	1	2,758	0.04%
2018/03/26	1	75.70	1	75.40	75.00	0	2,752	0.00%
2018/03/23	2	72.60	2	74.00	73.30	0	2,733	0.00%
2018/03/22	0	0.00	4	76.00	74.50	-4	2,767	-0.14%
2018/03/20	2	74.60	0	0.00	74.60	2	2,813	0.07%
2018/03/16	7	76.16	0	0.00	75.70	7	2,824	0.25%
2018/03/14	2	75.50	2	75.40	75.50	0	2,804	0.00%
2018/03/13	7	75.09	3	75.40	76.00	4	2,840	0.14%
2018/03/12	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/03/09	1	74.40	21	74.49	74.50	-20	2,819	-0.71%
2018/03/08	5	74.16	16	74.35	74.20	-11	2,856	-0.39%
2018/03/05	5	72.50	24	72.00	71.50	-19	2,931	-0.65%
2018/03/02	1	72.90	0	0.00	72.90	1	2,971	0.03%
2018/02/27	0	0.00	11	74.01	73.50	-11	3,035	-0.36%
2018/02/26	5	73.40	15	73.60	73.40	-10	3,036	-0.33%
2018/02/23	0	0.00	1	73.80	73.10	-1	3,096	-0.03%
2018/02/22	4	73.50	8	73.35	73.50	-4	3,250	-0.12%
2018/02/21	0	0.00	4	73.43	73.90	-4	3,261	-0.12%
2018/02/12	2	71.60	4	71.70	71.60	-2	3,240	-0.06%
2018/02/09	6	69.55	6	70.80	71.00	0	3,264	0.00%
2018/02/08	0	0.00	4	70.43	70.30	-4	3,264	-0.12%
2018/02/07	20	70.45	3	69.90	69.90	17	3,267	0.52%
2018/02/06	11	69.33	5	67.80	68.00	6	3,273	0.18%
2018/02/05	6	70.62	6	71.20	71.20	0	3,284	0.00%
2018/02/02	5	72.08	6	72.20	72.20	-1	3,343	-0.03%
2018/02/01	12	72.45	0	0.00	72.50	12	3,531	0.34%
2018/01/31	5	71.58	1	72.00	71.90	4	3,586	0.11%
2018/01/30	2	72.15	4	72.20	72.00	-2	3,650	-0.05%
2018/01/29	17	71.96	5	72.60	72.50	12	3,649	0.33%
2018/01/26	10	75.00	0	0.00	75.30	10	3,578	0.28%
2018/01/25	5	75.30	0	0.00	75.30	5	3,604	0.14%
2018/01/24	10	75.90	10	75.79	75.80	0	3,639	0.00%
2018/01/23	6	75.30	12	75.22	75.30	-6	3,651	-0.16%
2018/01/22	15	76.03	4	75.68	75.90	11	3,656	0.30%
2018/01/19	11	74.29	15	74.71	74.90	-4	3,738	-0.11%
2018/01/18	7	73.50	0	0.00	73.20	7	3,715	0.19%
2018/01/17	2	71.80	6	72.63	72.50	-4	3,712	-0.11%
2018/01/16	4	72.58	0	0.00	72.50	4	3,721	0.11%
2018/01/12	2	72.15	5	72.66	72.50	-3	3,800	-0.08%
2018/01/10	16	71.40	5	71.00	71.00	11	3,946	0.28%
2018/01/09	0	0.00	3	73.30	73.20	-3	4,239	-0.07%
2018/01/08	11	73.29	0	0.00	72.60	11	4,269	0.26%
2018/01/05	1	73.90	11	73.62	73.60	-10	4,330	-0.23%
2018/01/04	11	73.55	1	74.40	74.00	10	4,354	0.23%
2018/01/03	2	73.30	13.1	73.68	73.80	-11.1	4,397	-0.25%
2018/01/02	10	70.44	11	71.89	71.80	-1	4,545	-0.02%