威剛 (3260)-元大-萬華券商分點個股進出

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▼0.06%
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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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	10	91.15	90.90	-10	2,530	-0.40%
2024/11/21	22	90.40	0	0.00	90.40	22	2,543	0.87%
2024/11/20	40	89.50	0	0.00	89.20	40	2,547	1.57%
2024/11/19	10	89.70	0	0.00	89.60	10	2,565	0.39%
2024/11/18	5	89.20	0	0.00	88.80	5	2,615	0.19%
2024/11/14	0.1	88.87	0	0.00	88.90	0.1	2,681	0.00%
2024/11/13	8	89.76	0	0.00	89.90	8	2,731	0.29%
2024/11/12	1	89.49	11	89.36	89.20	-10	2,796	-0.36%
2024/11/11	85	91.58	17	90.75	90.40	68	2,836	2.40%
2024/11/08	121	89.91	0.2	89.70	90.00	120.8	2,864	4.22%	大買/鉅額交易
2024/11/07	4.4	89.90	197	90.18	90.10	-192.6	2,983	-6.45%	大賣/鉅額交易
2024/11/06	24	88.71	0	0.00	88.80	24	2,949	0.81%
2024/11/04	3	85.10	0	0.00	84.80	3	3,030	0.10%
2024/11/01	1	84.10	20	84.75	86.10	-19	3,128	-0.61%
2024/10/30	0.1	85.70	22	84.57	85.70	-21.9	3,188	-0.69%
2024/10/29	3	85.00	0	0.00	84.50	3	3,210	0.09%
2024/10/28	22	86.60	1	86.70	86.10	21	3,212	0.65%
2024/10/25	2	87.60	0	0.00	87.60	2	3,222	0.06%
2024/10/24	2	88.30	0.1	88.20	87.90	1.9	3,239	0.06%
2024/10/23	1	89.30	0	0.00	88.80	1	3,273	0.03%
2024/10/22	21.1	88.99	0	0.00	89.40	21.1	3,287	0.64%
2024/10/21	49	88.93	0	0.00	89.30	49	3,349	1.46%
2024/10/18	10	88.40	0	0.00	88.50	10	3,432	0.29%
2024/10/17	0	88.70	0	0.00	88.50	0	3,485	0.00%
2024/10/16	0	87.70	0	0.00	87.70	0	3,532	0.00%
2024/10/14	0	0.00	20	87.60	87.30	-20	3,682	-0.54%
2024/10/11	0	0.00	20	88.18	87.90	-20	3,709	-0.54%
2024/10/09	3	88.60	0	0.00	88.10	3	3,808	0.08%
2024/10/08	34	89.19	0	0.00	89.00	34	3,834	0.89%
2024/10/07	10	88.90	0	0.00	89.00	10	4,026	0.25%
2024/09/30	0	89.00	1	89.00	88.70	-1	4,170	-0.02%
2024/09/27	41	91.51	1	92.10	90.60	40	4,229	0.95%
2024/09/26	39	92.72	89	93.34	91.40	-50	4,237	-1.18%
2024/09/25	4	89.80	0	0.00	89.60	4	4,179	0.10%
2024/09/23	1	89.50	1	89.00	89.00	0	4,424	0.00%
2024/09/20	8	89.54	3	89.47	89.00	5	4,479	0.11%
2024/09/19	0	0.00	1	88.60	88.70	-1	4,525	-0.02%
2024/09/18	1	89.30	0	0.00	88.60	1	4,571	0.02%
2024/09/16	10	88.48	0	0.00	88.20	10	4,559	0.22%
2024/09/13	2	88.30	43	88.20	88.10	-41	4,644	-0.88%
2024/09/12	25	88.14	17	87.38	87.90	8	4,746	0.17%
2024/09/11	0	0.00	20	85.92	85.80	-20	4,807	-0.42%
2024/09/10	4	87.46	5	86.58	86.10	-1	4,886	-0.02%
2024/09/09	1	88.40	0	0.00	88.40	1	4,944	0.02%
2024/09/05	2	88.35	2	87.45	87.80	0	5,216	0.00%
2024/09/04	1	89.09	72	88.77	88.60	-71	5,318	-1.33%
2024/09/03	0	0.00	0.1	93.50	92.10	-0.1	5,392	0.00%
2024/09/02	12	93.25	0	0.00	93.20	12	5,480	0.22%
2024/08/30	1	94.70	5	95.60	94.60	-4	5,502	-0.07%
2024/08/29	12	94.18	2	94.30	94.50	10	5,801	0.17%
2024/08/28	0	96.30	19	96.22	95.00	-19	6,013	-0.32%
2024/08/27	0	96.10	24	96.96	96.00	-24	6,080	-0.39%
2024/08/26	22	97.47	45	97.79	96.10	-23	6,178	-0.37%
2024/08/23	1	93.60	1	93.70	94.20	0	6,342	0.00%
2024/08/22	0	95.00	15	95.70	94.60	-15	6,397	-0.23%
2024/08/20	11.1	96.09	1	95.50	95.30	10.1	6,619	0.15%
2024/08/19	0	97.10	1	97.20	97.20	-1	6,687	-0.01%
2024/08/16	3	97.07	1	96.90	96.50	2	6,813	0.03%
2024/08/15	1	96.90	0	0.00	95.50	1	6,952	0.01%
2024/08/14	5	95.10	0	0.00	94.70	5	6,964	0.07%
2024/08/13	3	93.34	15	94.37	94.80	-12	7,002	-0.17%
2024/08/12	11	92.97	0	0.00	92.00	11	7,066	0.16%
2024/08/09	18.1	94.12	4	93.90	93.10	14.1	7,098	0.20%
2024/08/08	0.1	89.50	0	0.00	88.20	0.1	7,124	0.00%
2024/08/07	1.1	86.90	11	87.68	88.80	-10	7,668	-0.13%
2024/08/06	0	0.00	11	83.77	84.30	-11	8,055	-0.14%
2024/08/05	38	83.80	68	85.40	82.80	-30	8,547	-0.35%
2024/08/02	14	93.87	5	93.70	91.90	9	8,951	0.10%
2024/08/01	30	95.00	3	95.13	94.60	27	9,714	0.28%
2024/07/31	80	93.69	0	0.00	93.30	80	10,100	0.79%
2024/07/30	31	92.61	0	0.00	92.90	31	10,218	0.30%
2024/07/29	11.1	92.47	0	0.00	91.80	11.1	10,229	0.11%
2024/07/26	2	90.92	20	92.00	92.30	-18	10,245	-0.18%
2024/07/23	6	95.48	10	95.65	95.40	-4	10,241	-0.04%
2024/07/22	35.1	95.14	8	94.26	94.50	27.1	10,269	0.26%
2024/07/19	2.1	97.54	1	98.90	97.00	1.1	10,272	0.01%
2024/07/18	5	98.72	1	99.30	100.00	4	10,367	0.04%
2024/07/17	2	101.99	1	102.00	100.50	1	10,368	0.01%
2024/07/16	0	101.50	0	0.00	101.50	0	10,450	0.00%
2024/07/15	21.5	99.90	0	0.00	99.30	21.5	10,674	0.20%
2024/07/12	1.3	101.90	0	0.00	102.00	1.3	10,671	0.01%
2024/07/11	11	102.55	2	103.50	101.50	9	10,859	0.08%
2024/07/10	2	104.50	0	0.00	104.00	2	11,217	0.02%
2024/07/09	11.3	105.53	0	0.00	104.50	11.3	11,520	0.10%
2024/07/08	0	0.00	21	111.21	110.00	-21	11,807	-0.18%
2024/07/05	1	110.50	1	111.50	110.00	0	12,222	0.00%
2024/07/04	11	110.68	1	110.50	110.50	10	13,146	0.08%
2024/07/03	0	0.00	2	112.00	111.50	-2	13,317	-0.02%
2024/07/01	1	108.47	12	109.63	109.50	-11	13,273	-0.08%
2024/06/28	3.2	108.35	2	108.75	108.00	1.2	13,321	0.01%
2024/06/27	5.2	105.88	13	108.19	108.00	-7.8	13,359	-0.06%
2024/06/26	0	109.50	3	109.33	108.50	-3	13,236	-0.02%
2024/06/25	12.1	107.69	0	0.00	110.00	12.1	13,272	0.09%
2024/06/24	2.1	110.46	3	111.17	110.00	-0.9	13,259	-0.01%
2024/06/21	1	112.50	12	112.50	112.50	-11	13,285	-0.08%
2024/06/20	3	113.67	5	114.20	114.00	-2	13,302	-0.02%
2024/06/19	15	112.30	3	113.33	112.50	12	13,373	0.09%
2024/06/18	2	112.75	3	112.00	113.50	-1	13,604	-0.01%
2024/06/17	4	111.62	0	0.00	111.00	4	13,570	0.03%
2024/06/14	6	114.25	2	113.75	113.50	4	13,509	0.03%
2024/06/13	10	113.10	14	113.18	113.50	-4	13,446	-0.03%
2024/06/12	37	109.19	2	109.50	111.50	35	13,299	0.26%
2024/06/11	3	108.99	5	107.40	107.50	-2	13,213	-0.01%
2024/06/07	8	109.81	5	110.20	109.50	3	13,154	0.02%
2024/06/06	2	111.50	13	112.27	110.00	-11	13,061	-0.08%
2024/06/05	5	111.60	0	0.00	112.00	5	13,021	0.04%
2024/06/04	22	113.48	6	113.42	110.50	16	13,062	0.12%
2024/06/03	94	116.29	6	116.33	117.00	88	12,871	0.68%
2024/05/31	37	113.88	2	113.25	114.00	35	12,663	0.28%
2024/05/30	19	114.74	5	114.30	113.50	14	12,702	0.11%
2024/05/29	26	112.50	67.6	115.09	115.50	-41.6	12,629	-0.33%
2024/05/28	12	112.13	0.1	112.50	111.50	12	12,398	0.10%
2024/05/27	16	113.50	24.2	113.31	113.50	-8.2	12,396	-0.07%
2024/05/24	29	111.47	20	112.45	113.00	9	12,464	0.07%
2024/05/23	20	110.80	3	112.17	110.00	17	12,416	0.14%
2024/05/22	13.2	112.51	10	112.70	113.00	3.2	12,483	0.03%
2024/05/21	9.1	111.83	28.1	111.02	112.00	-19.1	12,427	-0.15%
2024/05/20	7	108.50	2.1	108.49	108.00	5	12,395	0.04%
2024/05/17	15	109.10	24	110.94	108.00	-9	12,523	-0.07%
2024/05/16	14	108.18	3	109.33	110.00	11	12,642	0.09%
2024/05/15	25.1	108.92	48	110.74	108.50	-23	12,583	-0.18%
2024/05/14	4	107.75	18	108.56	107.50	-14	12,564	-0.11%
2024/05/13	88.2	109.96	12	110.08	107.50	76.2	12,424	0.61%
2024/05/10	10	117.05	52	116.97	118.00	-42	11,870	-0.35%
2024/05/09	44.6	116.47	2.1	116.89	113.50	42.5	11,440	0.37%
2024/05/08	23.1	115.22	36.2	116.12	120.00	-13.1	10,904	-0.12%
2024/05/07	25	114.90	28.3	115.68	114.50	-3.2	10,440	-0.03%
2024/05/06	10	108.80	30	109.23	109.00	-20	9,661	-0.21%
2024/05/03	2	103.00	12	103.75	104.00	-10	9,301	-0.11%
2024/05/02	6	100.50	4	100.63	101.00	2	9,229	0.02%
2024/04/30	1	100.00	2	100.75	100.00	-1	9,522	-0.01%
2024/04/29	2	100.75	0	0.00	101.00	2	9,534	0.02%
2024/04/26	3	99.87	2	99.75	99.10	1	9,577	0.01%
2024/04/25	2	100.25	2	99.50	98.70	0	9,568	0.00%
2024/04/24	10	99.20	113	99.84	99.50	-103	9,605	-1.07%	大賣/鉅額交易
2024/04/23	60	94.58	4.1	94.11	94.50	55.9	9,533	0.59%
2024/04/22	37	95.38	0	0.00	93.10	37	9,519	0.39%
2024/04/19	4.1	96.13	15	98.85	96.20	-10.9	9,553	-0.11%
2024/04/18	8	102.38	3	101.50	102.50	5	9,358	0.05%
2024/04/17	18	104.33	19.3	103.83	103.50	-1.3	9,265	-0.01%
2024/04/16	28.5	105.78	9.2	106.24	104.00	19.3	9,086	0.21%
2024/04/15	9.2	112.07	9.2	114.20	115.50	0	8,768	0.00%
2024/04/12	25	112.72	28	112.71	113.00	-3	8,612	-0.03%
2024/04/11	36.2	110.69	32.1	108.68	108.50	4.1	8,205	0.05%
2024/04/10	13	110.54	33.4	110.72	113.00	-20.4	7,874	-0.26%
2024/04/09	15.3	102.54	19.1	103.21	103.00	-3.7	7,133	-0.05%
2024/04/08	0.1	100.50	36	100.86	101.00	-35.9	7,015	-0.51%
2024/04/03	1	99.90	1	100.50	100.00	0	7,454	0.00%
2024/04/02	6	100.08	22	102.06	99.90	-16	7,596	-0.21%
2024/04/01	42	100.13	14.1	100.46	100.50	28	7,633	0.37%
2024/03/29	40.1	99.48	20	98.98	98.70	20.1	7,545	0.27%
2024/03/28	12.1	99.67	2	99.80	98.80	10.1	7,521	0.13%
2024/03/27	2	97.60	46	99.16	98.80	-44	7,648	-0.58%
2024/03/26	1.1	97.50	3.1	98.05	96.90	-2.1	7,691	-0.03%
2024/03/25	0.1	98.40	1	98.60	98.30	-1	7,665	-0.01%
2024/03/22	53.1	100.70	10	99.99	98.70	43.1	7,688	0.56%
2024/03/21	11	99.09	67	99.63	100.50	-56	7,607	-0.74%
2024/03/20	10	97.25	9	97.19	96.00	1	7,517	0.01%
2024/03/19	12	96.73	0.4	97.40	96.90	11.6	7,570	0.15%
2024/03/18	0	0.00	10.9	96.89	96.20	-10.9	7,683	-0.14%
2024/03/15	2	95.60	5.2	96.49	95.60	-3.2	7,859	-0.04%
2024/03/14	20.4	95.99	2	95.40	94.90	18.4	7,976	0.23%
2024/03/13	1	96.20	1	97.00	95.70	0	8,232	0.00%
2024/03/12	1	97.30	0	97.30	97.80	1	8,413	0.01%
2024/03/11	10.5	96.63	52	96.82	97.20	-41.5	8,539	-0.49%
2024/03/08	33.1	95.29	10	95.44	94.20	23.1	8,601	0.27%
2024/03/07	43	97.35	30	98.50	96.20	13	8,690	0.15%
2024/03/06	1	97.40	3	97.27	97.10	-2	8,643	-0.02%
2024/03/05	24	97.66	2	98.35	97.40	22	8,800	0.25%
2024/03/04	3	100.50	24	100.78	99.50	-21	8,784	-0.24%
2024/03/01	17	99.93	11	99.40	99.20	6	8,773	0.07%
2024/02/29	16	99.82	5	99.34	100.00	11	8,862	0.12%
2024/02/27	11	98.88	25	100.11	98.50	-14	8,902	-0.16%
2024/02/26	20	98.10	3	98.83	98.00	17	8,918	0.19%
2024/02/23	14	102.00	13	101.62	100.00	1	8,893	0.01%
2024/02/22	7	100.86	47	100.55	101.00	-40	8,812	-0.45%
2024/02/21	18	100.92	18	100.61	100.00	0	8,855	0.00%
2024/02/20	18	99.15	7	99.49	99.80	11	8,902	0.12%
2024/02/19	9	98.93	54	99.55	99.90	-45	8,840	-0.51%
2024/02/16	26	96.30	0	0.00	97.30	26	8,830	0.29%
2024/02/15	22.1	96.89	31	97.37	97.40	-8.9	8,904	-0.10%
2024/02/05	2	95.20	0	0.00	95.10	2	9,083	0.02%
2024/02/02	5	95.98	21	95.88	96.00	-16	9,175	-0.17%
2024/02/01	1	95.90	0	0.00	96.00	1	9,408	0.01%
2024/01/31	2	95.90	2	95.60	95.90	0	9,593	0.00%
2024/01/30	33	96.09	1	96.20	95.70	32	9,829	0.33%
2024/01/29	3	96.03	18	96.63	96.80	-15	10,000	-0.15%
2024/01/26	0	94.84	0	0.00	94.50	0	10,159	0.00%
2024/01/25	7	96.27	22	95.72	95.60	-15	10,400	-0.14%
2024/01/24	55	98.02	193.5	98.59	96.60	-138.5	10,545	-1.31%	大賣/鉅額交易
2024/01/23	2	96.60	3	96.60	96.20	-1	10,454	-0.01%
2024/01/22	16	94.83	8	94.74	95.30	8	10,605	0.08%
2024/01/19	1	93.22	1	94.00	94.00	0	10,764	0.00%
2024/01/18	6	92.43	4	92.60	93.00	2	10,885	0.02%
2024/01/17	17.1	95.42	1	93.70	93.70	16.1	11,043	0.15%
2024/01/16	13	97.01	3	96.77	96.80	10	11,389	0.09%
2024/01/15	6	97.97	28	97.56	98.00	-22	11,588	-0.19%
2024/01/12	9	95.10	2	95.50	94.40	7	11,747	0.06%
2024/01/11	10	95.50	3	95.60	95.60	7	12,242	0.06%
2024/01/10	2	95.31	11	95.64	96.20	-9	12,853	-0.07%
2024/01/09	10.6	97.55	1	96.30	95.30	9.6	13,309	0.07%
2024/01/08	52.1	96.72	28.3	96.50	98.20	23.8	13,343	0.18%
2024/01/05	33.1	97.08	1	97.00	97.00	32.1	13,567	0.24%
2024/01/04	33	96.79	0	0.00	96.70	33	13,662	0.24%
2024/01/03	34	97.74	3	98.10	98.30	31	13,720	0.23%
2024/01/02	22	101.82	1	100.50	100.50	21	13,730	0.15%
2023/12/29	48.3	104.55	38	107.43	103.00	10.3	13,802	0.07%
2023/12/28	22	104.23	11	104.55	105.50	11	13,716	0.08%
2023/12/27	0	0.00	68	103.36	104.50	-68	14,145	-0.48%
2023/12/26	0	0.00	40	101.75	101.50	-40	14,086	-0.28%
2023/12/25	1	100.50	0	0.00	100.00	1	14,196	0.01%
2023/12/22	86	102.47	93	104.48	101.00	-7	14,205	-0.05%
2023/12/21	1	100.50	0	0.00	100.50	1	14,047	0.01%
2023/12/20	39	99.76	4	100.13	99.40	35	14,006	0.25%
2023/12/19	24	100.40	3	100.00	100.00	21	14,001	0.15%
2023/12/18	1	102.00	11	102.50	102.50	-10	14,002	-0.07%
2023/12/15	38	104.54	43	105.87	102.00	-5	14,102	-0.04%
2023/12/14	30	103.05	2	103.50	103.00	28	13,983	0.20%
2023/12/13	12.2	101.84	1	102.50	102.50	11.2	13,988	0.08%
2023/12/12	3	105.83	101	106.42	104.00	-98	14,226	-0.69%	大賣/
2023/12/11	129.3	104.83	23	104.43	104.50	106.3	14,214	0.75%	大買/鉅額交易
2023/12/08	1	102.50	18.2	103.80	104.00	-17.2	14,283	-0.12%
2023/12/07	17	103.03	18	101.28	100.50	-1	14,549	-0.01%
2023/12/06	0	0.00	69	100.70	102.50	-69	14,518	-0.48%
2023/12/05	27	98.38	5	98.24	98.30	22	14,444	0.15%
2023/12/04	50	101.94	5.2	101.07	101.00	44.8	14,573	0.31%
2023/12/01	1	100.00	2	99.20	99.60	-1	14,420	-0.01%
2023/11/30	5	101.10	360	101.71	100.00	-355	14,419	-2.46%	大賣/鉅額交易
2023/11/29	46	98.60	16	98.66	98.90	30	14,336	0.21%
2023/11/28	65	95.41	25	96.31	96.70	40	14,478	0.28%
2023/11/27	27.1	94.38	2	94.00	94.10	25.1	14,801	0.17%
2023/11/24	34	96.98	1	96.90	96.30	33	14,833	0.22%
2023/11/22	40	98.15	2	98.15	98.20	38	14,586	0.26%
2023/11/21	22	99.19	3	99.50	98.90	19	14,530	0.13%
2023/11/20	12	99.71	2	99.50	99.10	10	14,495	0.07%
2023/11/17	72	98.22	26	97.78	97.70	46	14,378	0.32%
2023/11/16	46	100.76	5	100.00	99.80	41	14,182	0.29%
2023/11/15	103	104.39	33	106.50	102.00	70	14,044	0.50%	大買/
2023/11/14	77	105.79	2	104.50	105.00	75	13,852	0.54%
2023/11/13	9	106.06	98	104.66	105.00	-89	13,780	-0.65%
2023/11/10	11	101.68	28	103.34	101.50	-17	13,533	-0.13%
2023/11/09	55	100.40	0	0.00	101.00	55	13,446	0.41%
2023/11/08	41	103.18	0	0.00	103.00	41	13,263	0.31%
2023/11/07	20	102.75	45	104.52	105.00	-25	13,107	-0.19%
2023/11/06	17	100.56	3	102.83	101.50	14	12,926	0.11%
2023/11/03	6	99.22	6	99.73	100.50	0	12,866	0.00%
2023/11/02	41	97.58	283	99.29	99.30	-242	12,685	-1.91%	大賣/鉅額交易
2023/11/01	84.9	97.25	3	96.40	96.20	81.9	12,404	0.66%
2023/10/31	14	98.04	4	99.80	97.40	10	12,230	0.08%
2023/10/30	2	98.00	15.3	98.22	98.50	-13.3	12,040	-0.11%
2023/10/27	25	95.38	5	94.66	94.10	20	11,889	0.17%
2023/10/26	5	98.76	5	99.10	97.50	0	11,731	0.00%
2023/10/25	51	98.76	15	99.70	99.10	36	11,706	0.31%
2023/10/24	88.1	103.12	27	101.15	101.50	61.1	11,574	0.53%
2023/10/23	45	104.92	12.7	106.45	106.00	32.3	11,171	0.29%
2023/10/20	33	101.42	24	103.85	105.00	9	10,962	0.08%
2023/10/19	3	105.83	52.3	103.39	104.00	-49.3	10,690	-0.46%
2023/10/18	133	100.27	125.5	101.43	101.50	7.5	10,203	0.07%	大買/大賣/
2023/10/17	12	100.63	33	99.81	100.00	-21	9,629	-0.22%
2023/10/16	27	95.90	2	95.52	96.10	25	9,184	0.27%
2023/10/13	13	96.28	46.3	96.00	96.70	-33.3	9,084	-0.37%
2023/10/12	36	93.53	10	93.23	93.60	26	8,735	0.30%
2023/10/11	2.1	92.87	0	0.00	92.20	2.1	8,644	0.02%
2023/10/06	8	93.66	6	94.00	93.00	2	8,530	0.02%
2023/10/05	2	91.45	2	91.40	91.00	0	8,348	0.00%
2023/10/04	26.2	93.23	15.4	92.78	92.50	10.9	8,233	0.13%
2023/10/03	39	91.87	193.2	93.43	92.90	-154.2	7,895	-1.95%	大賣/鉅額交易
2023/10/02	6	87.20	34	88.11	88.40	-28	7,471	-0.37%
2023/09/28	70	85.10	5	84.90	84.50	65	7,488	0.87%
2023/09/27	20	86.81	5	86.58	87.20	15	7,596	0.20%
2023/09/26	11.1	87.13	4	86.60	86.20	7.1	7,780	0.09%
2023/09/25	3	89.77	5	88.94	88.70	-2	7,815	-0.03%
2023/09/22	6	87.40	6	87.10	89.30	0	7,994	0.00%
2023/09/21	13	86.87	3	87.20	87.60	10	8,294	0.12%
2023/09/20	8.1	88.27	0	0.00	87.20	8.1	8,502	0.10%
2023/09/19	10.1	90.93	13	90.54	90.30	-2.9	8,469	-0.03%
2023/09/18	28	91.67	0	0.00	91.40	28	8,485	0.33%
2023/09/15	14	92.97	18	93.32	93.40	-4	8,464	-0.05%
2023/09/14	6	91.38	43	91.27	90.80	-37	8,253	-0.45%
2023/09/13	40	89.66	0	0.00	90.70	40	8,356	0.48%
2023/09/12	4	89.80	19	90.16	90.40	-15	8,732	-0.17%
2023/09/11	10	89.78	22.5	89.29	88.60	-12.5	8,394	-0.15%
2023/09/08	3	87.10	0	0.00	86.90	3	8,411	0.04%
2023/09/07	8	89.60	41	89.83	88.80	-33	8,471	-0.39%
2023/09/06	0	0.00	34	87.16	86.80	-34	8,412	-0.40%
2023/09/05	45	87.43	15	86.58	87.40	30	8,433	0.36%
2023/09/04	26	87.41	12	86.47	86.00	14	8,399	0.17%
2023/09/01	4	87.60	13	88.58	87.90	-9	8,392	-0.11%
2023/08/31	7	87.64	96	87.49	86.80	-89	8,249	-1.08%
2023/08/30	12	81.85	116	82.82	83.80	-104	7,899	-1.32%	大賣/鉅額交易
2023/08/29	0	0.00	40	77.20	77.60	-40	7,849	-0.51%
2023/08/28	5	76.30	0	0.00	75.90	5	8,208	0.06%
2023/08/25	0.3	78.96	0	0.00	79.20	0.3	8,894	0.00%
2023/08/24	13	80.44	43	81.36	79.50	-30	8,995	-0.33%
2023/08/23	0.2	78.30	2	78.10	78.50	-1.8	9,032	-0.02%
2023/08/22	0	0.00	10	78.00	77.60	-10	9,032	-0.11%
2023/08/21	1.1	76.70	1	76.80	76.70	0.1	9,034	0.00%
2023/08/18	10.1	77.79	0	0.00	76.00	10.1	9,059	0.11%
2023/08/17	1	75.90	13	77.08	78.00	-12	9,043	-0.13%
2023/08/16	31.1	75.25	0	0.00	74.80	31.1	8,996	0.35%
2023/08/15	0	0.00	48	76.73	77.00	-48	9,025	-0.53%
2023/08/14	6	72.10	0	0.00	74.30	6	9,116	0.07%
2023/08/11	0	0.00	10	77.00	76.00	-10	9,085	-0.11%
2023/08/10	6.4	76.77	2	76.70	76.70	4.4	9,049	0.05%
2023/08/09	7	80.80	1	83.60	79.50	6	8,965	0.07%
2023/08/08	2	78.55	6	78.45	78.70	-4	8,826	-0.05%
2023/08/07	2	79.80	0	0.00	80.50	2	8,819	0.02%
2023/08/04	2.1	79.41	0	0.00	79.60	2.1	8,801	0.02%
2023/08/02	5	80.64	2	80.15	80.00	3	8,776	0.03%
2023/08/01	1	83.40	1	83.80	82.60	0	8,739	0.00%
2023/07/31	4	84.60	63	83.72	81.90	-59	8,707	-0.68%
2023/07/28	59	82.61	1	83.20	83.70	58	8,634	0.67%
2023/07/27	51	79.57	51	81.81	81.30	0	8,513	0.00%
2023/07/26	10	77.30	6	76.62	76.80	4	8,403	0.05%
2023/07/25	4	78.25	0	0.00	78.10	4	8,410	0.05%
2023/07/24	0.1	78.47	0	0.00	78.60	0.1	8,446	0.00%
2023/07/21	13	79.19	7	79.31	79.80	6	8,399	0.07%
2023/07/20	16	81.08	0	0.00	81.00	16	8,360	0.19%
2023/07/18	63	82.16	0	0.00	81.90	63	8,264	0.76%
2023/07/14	14	85.21	135	85.25	85.70	-121	8,239	-1.47%	大賣/鉅額交易
2023/07/13	23	83.34	74	84.12	83.30	-51	8,238	-0.62%
2023/07/12	23	81.66	1	81.60	81.60	22	8,206	0.27%
2023/07/11	142	82.74	1	83.00	82.20	141	8,166	1.73%	大買/鉅額交易
2023/07/10	45	82.46	0	0.00	81.80	45	8,154	0.55%
2023/07/07	159	83.44	4	84.25	83.30	155	8,179	1.89%	大買/鉅額交易
2023/07/06	10	88.67	1	89.40	87.40	9	8,163	0.11%
2023/07/05	67	91.41	10	92.18	90.40	57	8,074	0.71%
2023/07/04	1	92.90	44	92.43	92.90	-43	7,943	-0.54%
2023/07/03	1	88.00	18.1	89.84	89.70	-17.1	7,786	-0.22%
2023/06/30	36.1	88.84	5	88.78	89.00	31.1	7,981	0.39%
2023/06/29	1.2	92.21	179	91.46	92.30	-177.9	7,891	-2.25%	大賣/鉅額交易
2023/06/28	28	89.80	65.1	91.06	88.20	-37.1	7,529	-0.49%
2023/06/27	4	84.45	2	86.90	86.40	2	7,284	0.03%
2023/06/26	17.1	88.47	37	87.09	86.90	-20	7,213	-0.28%
2023/06/21	25	89.90	10	90.03	90.60	15	7,206	0.21%
2023/06/20	100	90.54	11	90.90	90.40	89	7,312	1.22%
2023/06/19	85.4	92.73	33	93.41	92.50	52.4	7,249	0.72%
2023/06/16	11	93.56	103	91.29	92.10	-92	6,985	-1.32%	大賣/
2023/06/15	89	88.07	6	88.57	87.80	83	6,376	1.30%
2023/06/14	12	89.28	13	88.05	89.40	-1	6,180	-0.02%
2023/06/13	2	85.50	284.2	86.51	86.00	-282.2	5,947	-4.75%	大賣/鉅額交易
2023/06/12	2	85.40	9	86.39	85.50	-7	5,805	-0.12%
2023/06/09	68	83.49	21	84.15	84.00	47	5,614	0.84%
2023/06/08	61	84.04	1	83.70	84.30	60	5,533	1.08%
2023/06/07	1	84.20	73	84.49	84.00	-72	5,479	-1.31%
2023/06/06	3.1	81.56	2	82.85	81.80	1.1	5,393	0.02%
2023/06/05	98.1	84.74	4	84.55	84.20	94.1	5,280	1.78%
2023/06/02	63	85.54	3	86.27	85.60	60	5,212	1.15%
2023/06/01	72	86.08	7	87.26	85.60	65	5,141	1.26%
2023/05/31	102	87.23	88	88.76	89.30	14	4,817	0.29%	大買/
2023/05/30	30	80.15	45	81.10	81.20	-15	4,092	-0.37%
2023/05/29	21	80.09	20	79.30	79.90	1	3,973	0.03%
2023/05/25	2	76.80	4	76.80	76.70	-2	3,864	-0.05%
2023/05/24	9	76.84	4	76.80	76.70	5	3,852	0.13%
2023/05/23	16	76.08	0	0.00	76.80	16	3,852	0.42%
2023/05/19	0	0.00	5	76.50	76.50	-5	3,848	-0.13%
2023/05/18	4	76.85	34.3	76.87	77.40	-30.3	3,838	-0.79%
2023/05/17	1	74.70	1	74.60	74.70	0	3,767	0.00%
2023/05/16	1	73.98	0	0.00	72.40	1	3,801	0.03%
2023/05/15	1	72.00	0	0.00	72.20	1	3,795	0.03%
2023/05/11	1	71.10	0	0.00	70.60	1	3,793	0.03%
2023/05/09	1	73.90	0	0.00	73.50	1	3,787	0.03%
2023/05/08	10	73.25	0	0.00	73.50	10	3,799	0.26%
2023/05/05	2	72.80	0	0.00	73.70	2	3,804	0.05%
2023/05/03	0	0.00	1	74.20	75.20	-1	3,838	-0.03%
2023/05/02	15	75.47	0	0.00	75.80	15	3,839	0.39%
2023/04/28	1	74.70	0	0.00	75.00	1	3,886	0.03%
2023/04/27	4	74.40	67	74.24	75.00	-63	3,819	-1.65%
2023/04/26	21	71.32	0	0.00	71.20	21	3,755	0.56%
2023/04/25	2	71.80	0	0.00	71.00	2	3,748	0.05%
2023/04/24	11	73.60	20	73.57	73.60	-9	3,730	-0.24%
2023/04/20	1	73.50	2	73.75	73.10	-1	3,726	-0.03%
2023/04/19	3	74.37	1	75.30	74.30	2	3,705	0.06%
2023/04/18	3.2	75.81	0	0.00	76.20	3.2	3,633	0.09%
2023/04/17	30	78.21	0	0.00	78.30	30	3,583	0.84%
2023/04/14	4	79.18	0	0.00	79.10	4	3,536	0.11%
2023/04/13	2	79.90	0	0.00	79.60	2	3,497	0.06%
2023/04/12	2	81.85	1	82.40	82.40	1	3,424	0.03%
2023/04/11	0	0.00	70.1	82.11	81.30	-70.1	3,310	-2.12%
2023/04/10	16.2	78.38	1	77.90	78.10	15.2	3,139	0.48%
2023/04/07	55	80.23	30	81.14	80.00	25	3,077	0.81%
2023/04/06	28.1	79.29	0	0.00	79.60	28.1	2,938	0.95%
2023/03/31	6	79.97	14.1	81.03	79.50	-8.1	2,864	-0.28%
2023/03/30	12.1	77.27	5.4	77.29	76.00	6.7	2,577	0.26%
2023/03/29	2	73.20	0	0.00	74.00	2	2,441	0.08%
2023/03/28	4.1	73.96	0	0.00	73.70	4.1	2,425	0.17%
2023/03/27	7.1	77.84	2.1	78.56	75.80	5	2,377	0.21%
2023/03/24	4.1	77.84	2	77.65	78.50	2.1	2,305	0.09%
2023/03/23	1	76.80	6	76.65	76.80	-5	2,166	-0.23%
2023/03/22	0	0.00	3	72.17	73.30	-3	1,978	-0.15%
2023/03/21	0	0.00	0.3	70.37	70.60	-0.3	1,869	-0.01%
2023/03/20	0.1	68.40	5	68.40	68.60	-4.9	1,833	-0.27%
2023/03/17	0	0.00	0	68.00	68.40	0	1,828	0.00%
2023/03/15	2.1	67.51	11	68.09	67.30	-9	1,816	-0.49%
2023/03/14	0	68.40	11	69.13	67.50	-11	1,829	-0.60%
2023/03/13	6	69.56	0	0.00	69.90	6	1,818	0.33%
2023/03/10	5.1	69.92	16	70.47	70.20	-10.9	1,805	-0.61%
2023/03/08	16	70.12	2	71.00	71.00	14	1,771	0.79%
2023/03/07	5.1	70.41	4	70.40	70.40	1.1	1,759	0.06%
2023/03/06	2	70.35	3	70.97	70.60	-1	1,752	-0.06%
2023/03/03	5	69.28	3	69.23	69.30	2	1,686	0.12%
2023/03/02	0	0.00	10	68.20	67.90	-10	1,644	-0.61%
2023/03/01	3	66.70	1	66.50	66.50	2	1,621	0.12%
2023/02/23	2	67.70	0	0.00	67.40	2	1,635	0.12%
2023/02/22	1	67.50	0	0.00	67.10	1	1,680	0.06%
2023/02/21	0	0.00	1	68.30	68.20	-1	1,780	-0.06%
2023/02/20	1	69.30	0	0.00	69.70	1	1,895	0.05%
2023/02/17	1	68.80	2	69.00	69.20	-1	1,918	-0.05%
2023/02/16	0.2	68.03	10	67.30	69.60	-9.9	1,926	-0.51%
2023/02/15	5.1	67.31	0	0.00	67.80	5.1	1,904	0.27%
2023/02/14	15.1	66.92	19	67.54	68.20	-3.9	1,842	-0.21%
2023/02/13	1	65.00	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0.1	65.99	0	0.00	65.60	0.1	1,770	0.00%
2023/02/09	0.1	66.20	0	0.00	66.00	0.1	1,766	0.00%
2023/02/08	1	66.50	1	66.60	66.30	0	1,759	0.00%
2023/02/06	14	66.31	0	0.00	65.10	14	1,742	0.80%
2023/02/03	1.1	65.93	1.1	66.48	65.90	0	1,714	0.00%
2023/02/02	0	0.00	2	66.40	66.70	-2	1,712	-0.12%
2023/02/01	1	65.00	0	0.00	65.00	1	1,717	0.06%
2023/01/31	0	0.00	2	65.30	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	0	64.66	65.40	0	1,680	0.00%
2023/01/17	0	0.00	0.3	62.20	62.20	-0.3	1,610	-0.02%
2023/01/16	0	0.00	0	62.60	62.60	0	1,617	0.00%
2023/01/11	2	63.20	5	63.22	63.40	-3	1,659	-0.18%
2023/01/10	0	0.00	1.1	62.98	62.70	-1.1	1,693	-0.06%
2023/01/06	0	0.00	20.1	60.74	61.60	-20.1	1,698	-1.18%
2023/01/05	0	0.00	178	60.45	60.30	-178	1,698	-10.48%	大賣/鉅額交易
2023/01/04	0	0.00	7	58.10	58.70	-7	1,698	-0.41%
2022/12/28	10	56.60	0	0.00	56.20	10	1,781	0.56%
2022/12/26	0	57.60	1	57.50	57.20	-1	1,786	-0.06%
2022/12/23	20	56.50	0	0.00	57.60	20	1,800	1.11%
2022/12/22	3	57.80	0	0.00	57.70	3	1,800	0.17%
2022/12/21	10	58.00	0	0.00	57.80	10	1,802	0.56%
2022/12/20	40	58.87	1	59.60	58.20	39	1,800	2.17%
2022/12/19	0	59.30	0	0.00	59.20	0	1,817	0.00%
2022/12/16	90	59.77	0	0.00	59.80	90	1,814	4.96%
2022/12/15	16	60.21	3	60.20	60.60	13	1,814	0.72%
2022/12/14	19	60.78	0	0.00	60.30	19	1,816	1.05%
2022/12/09	3	59.20	0	0.00	59.20	3	1,816	0.17%
2022/12/08	0	58.70	0	0.00	59.00	0	1,855	0.00%
2022/12/07	0	59.14	0	0.00	59.00	0	1,858	0.00%
2022/12/06	0	62.33	0	0.00	61.00	0	1,833	0.00%
2022/12/05	0	0.00	0	63.70	63.70	0	1,806	0.00%
2022/12/01	0	0.00	0	63.00	62.00	0	1,789	0.00%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/28	1	61.80	0	0.00	61.80	1	1,775	0.06%
2022/11/25	0	0.00	1	64.00	62.50	-1	1,766	-0.06%
2022/11/23	1	62.60	0	0.00	62.50	1	1,744	0.06%
2022/11/22	0	62.60	0	0.00	62.40	0	1,746	0.00%
2022/11/21	0	63.70	0	0.00	63.20	0	1,742	0.00%
2022/11/18	0	63.45	5	64.30	64.30	-5	1,716	-0.29%
2022/11/17	4	64.58	3	64.83	64.40	1	1,650	0.06%
2022/11/16	3	63.87	12	62.72	63.30	-9	1,535	-0.59%
2022/11/14	1	58.50	1	59.40	59.70	0	1,376	0.00%
2022/11/11	1	57.50	2	57.80	58.10	-1	1,348	-0.07%
2022/11/10	0	0.00	1	56.20	56.10	-1	1,321	-0.08%
2022/11/09	1	56.40	0	0.00	56.40	1	1,334	0.07%
2022/11/08	1	56.80	0	0.00	55.90	1	1,341	0.07%
2022/11/07	1	56.70	1	56.90	56.60	0	1,359	0.00%
2022/11/01	0	0.00	1	54.20	54.10	-1	1,363	-0.07%
2022/10/28	2	52.80	0	0.00	52.80	2	1,370	0.15%
2022/10/21	0	0.00	1	58.20	57.50	-1	1,320	-0.08%
2022/10/20	2	58.50	1	58.80	58.10	1	1,309	0.08%
2022/10/19	1	59.60	0	0.00	58.70	1	1,290	0.08%
2022/10/18	2	59.50	1	59.30	59.60	1	1,267	0.08%
2022/10/17	6	57.28	10	57.38	58.10	-4	1,237	-0.32%
2022/10/14	55	56.36	112	56.23	56.50	-57	1,257	-4.53%	大賣/
2022/10/13	55	55.17	5	55.54	54.50	50	1,303	3.84%
2022/10/12	24	56.78	19	57.18	56.80	5	1,290	0.39%
2022/10/11	9	55.19	9	55.99	55.50	0	1,268	0.00%
2022/10/07	3	56.30	8	55.61	56.50	-5	1,265	-0.39%
2022/10/04	2	53.00	0	0.00	53.40	2	1,238	0.16%
2022/10/03	2	51.90	2	51.75	51.90	0	1,239	0.00%
2022/09/29	0	0.00	2	51.90	51.50	-2	1,264	-0.16%
2022/09/27	3	53.27	2	52.80	53.80	1	1,271	0.08%
2022/09/26	2	56.25	0	0.00	54.00	2	1,272	0.16%
2022/09/22	2	57.20	1	58.00	57.80	1	1,306	0.08%
2022/09/15	3	62.80	8	62.63	61.60	-5	1,346	-0.37%
2022/09/12	1	60.10	0	0.00	60.00	1	1,423	0.07%
2022/09/07	2	56.80	0	0.00	57.30	2	1,466	0.14%
2022/09/06	3	58.60	0	0.00	58.00	3	1,536	0.20%
2022/09/01	0	0.00	3	60.40	60.00	-3	1,535	-0.20%
2022/08/31	1	59.80	0	0.00	61.10	1	1,543	0.06%
2022/08/29	1	59.60	0	0.00	59.50	1	1,567	0.06%
2022/08/26	1	61.50	0	0.00	60.90	1	1,567	0.06%
2022/08/18	0	0.00	1	59.00	60.00	-1	1,661	-0.06%
2022/08/17	0	0.00	2	60.10	59.30	-2	1,656	-0.12%
2022/08/16	3	59.90	5	59.90	60.10	-2	1,654	-0.12%
2022/08/15	0	0.00	1	59.90	60.00	-1	1,648	-0.06%
2022/08/12	1	57.70	0	0.00	59.20	1	1,639	0.06%
2022/08/11	2	58.00	0	0.00	58.50	2	1,629	0.12%
2022/08/10	1	56.90	2	57.00	57.20	-1	1,634	-0.06%
2022/08/05	1	58.40	0	0.00	58.40	1	1,660	0.06%
2022/08/04	1	56.60	0	0.00	57.40	1	1,660	0.06%
2022/08/01	3	57.73	0	0.00	57.90	3	1,672	0.18%
2022/07/29	0	0.00	1	58.70	58.40	-1	1,674	-0.06%
2022/07/21	2	58.60	0	0.00	59.10	2	1,696	0.12%
2022/07/20	2	63.00	1	62.80	62.80	1	1,656	0.06%
2022/07/18	1	62.00	1.9	62.21	62.00	-0.9	1,627	-0.06%
2022/07/15	4.9	61.18	2	61.80	61.40	2.9	1,641	0.18%
2022/07/14	0	0.00	7	59.90	60.30	-7	1,649	-0.42%
2022/07/13	0.1	60.00	1	60.20	59.90	-0.9	1,659	-0.05%
2022/07/07	11	57.56	1	58.20	58.40	10	1,770	0.56%
2022/07/05	1	56.40	1	57.60	57.60	0	1,877	0.00%
2022/07/04	0	0.00	2	57.50	56.70	-2	1,876	-0.11%
2022/06/28	0	0.00	2	62.80	62.90	-2	1,893	-0.11%
2022/06/27	3	63.20	1	62.70	63.30	2	1,906	0.10%
2022/06/24	1	60.70	0	0.00	60.60	1	1,908	0.05%
2022/06/23	3	59.87	1	59.70	60.00	2	1,937	0.10%
2022/06/21	3	64.27	0	0.00	64.00	3	2,001	0.15%
2022/06/20	1	65.80	10	65.97	63.60	-9	2,022	-0.44%
2022/06/17	0	0.00	1	68.40	68.40	-1	1,993	-0.05%
2022/06/14	0	0.00	1	70.20	70.80	-1	2,031	-0.05%
2022/06/09	0.1	72.80	0	0.00	72.60	0.1	2,283	0.00%
2022/06/08	0	73.40	0	0.00	72.60	0	2,304	0.00%
2022/06/07	0	74.20	0	0.00	73.50	0	2,342	0.00%
2022/06/02	2.1	75.20	0	0.00	75.00	2.1	2,519	0.08%
2022/06/01	1.1	76.01	0	0.00	75.90	1.1	2,666	0.04%
2022/05/31	0	75.80	6	75.12	75.90	-6	2,807	-0.21%
2022/05/30	1	73.01	0	0.00	73.70	1	3,111	0.03%
2022/05/24	1	71.30	0	0.00	71.50	1	3,930	0.03%
2022/05/20	2	72.90	0	0.00	72.30	2	4,774	0.04%
2022/05/19	15	72.25	0	0.00	73.00	15	5,480	0.27%
2022/05/18	1	72.81	0	0.00	73.20	1	6,231	0.02%
2022/05/13	2	70.20	1	70.50	70.40	1	6,822	0.01%
2022/05/12	1	70.50	0	0.00	69.10	1	6,859	0.01%
2022/05/10	4	70.43	0	0.00	71.10	4	7,112	0.06%
2022/05/09	1	71.00	0	0.00	69.90	1	7,122	0.01%
2022/05/05	1	72.90	0	0.00	73.00	1	7,140	0.01%
2022/05/04	0	0.00	1	72.00	71.90	-1	7,148	-0.01%
2022/04/28	0	70.50	1	70.50	69.90	-1	7,213	-0.01%
2022/04/27	1	69.80	0	0.00	70.00	1	7,222	0.01%
2022/04/25	1	72.10	2	71.75	71.70	-1	7,203	-0.01%
2022/04/22	5	74.40	0	0.00	74.40	5	7,188	0.07%
2022/04/21	0.1	75.00	2	74.80	75.30	-2	7,216	-0.03%
2022/04/20	3	73.83	0	0.00	73.60	3	7,218	0.04%
2022/04/19	1	72.50	0	0.00	72.00	1	7,198	0.01%
2022/04/14	0	75.00	0	0.00	74.50	0	7,228	0.00%
2022/04/13	5	77.30	1	77.40	77.20	4	7,182	0.06%
2022/04/12	11	76.79	0	0.00	76.80	11	7,205	0.15%
2022/04/11	12	81.38	1	81.20	79.20	11	7,203	0.15%
2022/04/01	8	83.55	3	85.37	85.40	5	7,476	0.07%
2022/03/30	0	84.80	3	84.80	84.60	-3	7,549	-0.04%
2022/03/29	3	84.70	0	0.00	83.70	3	7,600	0.04%
2022/03/25	5	84.30	2	85.10	84.60	3	7,780	0.04%
2022/03/24	2	86.10	0	0.00	86.20	2	7,731	0.03%
2022/03/23	5	88.20	0	0.00	88.10	5	7,743	0.07%
2022/03/22	0	0.00	1	87.90	88.00	-1	7,775	-0.01%
2022/03/21	2	87.60	4	87.80	87.80	-2	7,790	-0.03%
2022/03/18	21	86.71	5	86.80	87.70	16	7,832	0.20%
2022/03/17	3	86.53	1	86.10	88.00	2	7,914	0.03%
2022/03/16	3	85.13	19	85.22	84.10	-16	7,882	-0.20%
2022/03/15	6	85.63	14	85.51	85.10	-8	7,841	-0.10%
2022/03/14	3	88.54	1	88.50	88.70	2	7,888	0.03%
2022/03/11	0.1	90.27	160	89.95	89.40	-159.9	7,995	-2.00%	大賣/鉅額交易
2022/03/10	3	91.03	0	0.00	90.90	3	8,219	0.04%
2022/03/09	2.1	89.71	54	89.82	88.90	-51.9	8,380	-0.62%
2022/03/08	0.1	90.70	5	90.48	88.60	-5	8,716	-0.06%
2022/03/07	10	91.26	34	90.22	90.50	-24	8,633	-0.28%
2022/03/04	70	96.68	71	96.94	94.80	-1	8,523	-0.01%
2022/03/03	101.1	98.93	104	99.30	97.60	-2.9	8,465	-0.03%	大買/大賣/
2022/03/02	108.1	95.96	19	95.37	97.40	89.1	8,222	1.08%	大買/
2022/03/01	10	96.30	2	95.75	95.90	8	8,276	0.10%
2022/02/25	32.2	94.96	28	93.74	92.90	4.2	8,347	0.05%
2022/02/24	34	94.89	7	94.97	92.30	27	9,000	0.30%
2022/02/23	18	97.48	34.1	98.01	99.50	-16.1	9,172	-0.18%
2022/02/22	93	97.28	58	96.89	96.40	35	9,004	0.39%
2022/02/21	117	100.26	51	99.63	96.50	66	8,632	0.76%	大買/
2022/02/18	125.5	95.07	132	95.47	99.00	-6.5	8,050	-0.08%	大買/大賣/
2022/02/17	75	93.22	77.1	93.61	91.30	-2.1	7,466	-0.03%
2022/02/16	3	90.93	9	91.19	91.10	-6	7,066	-0.08%
2022/02/15	3.1	89.97	2	89.10	88.60	1.1	6,951	0.02%
2022/02/14	0	0.00	2	88.75	89.60	-2	6,975	-0.03%
2022/02/11	2	89.90	2	90.50	90.40	0	7,188	0.00%
2022/02/10	12	90.50	18	90.72	91.10	-6	7,243	-0.08%
2022/02/08	1	86.50	1	86.30	86.30	0	7,156	0.00%
2022/01/26	0	0.00	2	83.30	83.60	-2	7,368	-0.03%
2022/01/25	1	82.60	1	83.00	83.10	0	7,448	0.00%
2022/01/24	1	80.50	1	81.30	82.30	0	7,472	0.00%
2022/01/18	0	0.00	2	86.60	86.30	-2	7,611	-0.03%
2022/01/14	2	87.50	10	86.50	85.20	-8	7,699	-0.10%
2022/01/13	0	0.00	1	88.30	87.50	-1	7,735	-0.01%
2022/01/11	2	87.10	0	0.00	87.20	2	7,782	0.03%
2022/01/07	1	87.60	1	87.20	87.30	0	7,777	0.00%
2022/01/06	5	88.80	0	0.00	88.60	5	7,784	0.06%
2022/01/05	5	88.98	0	0.00	88.80	5	7,829	0.06%
2022/01/04	3	90.10	4.1	90.64	90.00	-1.1	7,859	-0.01%
2022/01/03	4	91.13	0	0.00	90.70	4	7,850	0.05%
2021/12/30	72	94.49	22	93.87	92.30	50	7,850	0.64%
2021/12/29	2	92.30	0	0.00	92.20	2	7,623	0.03%
2021/12/28	2	91.50	1	91.20	90.80	1	7,647	0.01%
2021/12/27	0	0.00	1	91.60	91.40	-1	7,735	-0.01%
2021/12/24	1	91.40	1	91.00	90.50	0	7,746	0.00%
2021/12/23	1	91.60	7	90.84	91.20	-6	7,729	-0.08%
2021/12/22	4	92.45	12	92.17	90.80	-8	7,722	-0.10%
2021/12/21	2	90.85	0	0.00	89.90	2	7,577	0.03%
2021/12/20	0	0.00	5	89.42	89.10	-5	7,536	-0.07%
2021/12/17	7	88.79	1	88.60	88.70	6	7,532	0.08%
2021/12/15	8	90.95	6	91.00	91.50	2	7,462	0.03%
2021/12/14	7	90.56	12	90.52	89.90	-5	7,493	-0.07%
2021/12/13	35	92.37	95	91.28	92.50	-60	7,481	-0.80%
2021/12/10	2.1	90.05	2	89.70	89.70	0.1	7,416	0.00%
2021/12/09	4	90.60	125	91.71	90.20	-121	7,403	-1.63%	大賣/鉅額交易
2021/12/08	6	94.13	28	93.04	92.80	-22	7,361	-0.30%
2021/12/07	26	92.90	61	93.53	92.80	-35	7,303	-0.48%
2021/12/06	119	92.94	6	93.33	92.20	113	7,190	1.57%	大買/鉅額交易
2021/12/03	40	92.59	49	91.34	93.00	-9	7,046	-0.13%
2021/12/02	163	90.79	77	90.22	89.40	86	6,963	1.23%	大買/
2021/12/01	1	86.10	18	85.43	86.70	-17	6,686	-0.25%
2021/11/30	64	86.70	11	86.60	86.10	53	6,719	0.79%
2021/11/29	9	84.16	4	84.50	84.80	5	6,857	0.07%
2021/11/26	7	87.49	14	87.74	86.10	-7	6,968	-0.10%
2021/11/25	15	90.81	102	90.90	88.90	-87	6,921	-1.26%	大賣/
2021/11/24	11	92.39	165	92.16	92.90	-154	6,804	-2.26%	大賣/鉅額交易
2021/11/23	195.1	94.41	78	92.83	91.80	117.1	6,712	1.74%	大買/鉅額交易
2021/11/22	99	91.72	75.1	92.16	94.00	23.9	5,995	0.40%
2021/11/19	17.5	86.87	3	85.07	85.50	14.5	5,554	0.26%
2021/11/18	32	88.03	34	88.34	88.50	-2	5,632	-0.04%
2021/11/17	9	84.40	12	84.65	86.80	-3	5,574	-0.05%
2021/11/16	18	84.63	6	84.85	84.10	12	5,597	0.21%
2021/11/15	1	81.30	5	81.40	82.00	-4	5,590	-0.07%
2021/11/12	1	81.20	0	0.00	80.70	1	5,813	0.02%
2021/11/11	4	80.88	0	0.00	80.70	4	6,027	0.07%
2021/11/10	17	81.01	132.2	81.18	81.30	-115.2	6,310	-1.82%	大賣/鉅額交易
2021/11/09	105	87.11	67	86.16	86.10	38	6,547	0.58%	大買/
2021/11/08	90	85.28	1	85.10	85.20	89	6,623	1.34%
2021/11/05	2	84.00	6	84.92	83.80	-4	6,975	-0.06%
2021/11/04	26	86.93	2	86.30	85.40	24	7,119	0.34%
2021/11/03	5	86.86	4	86.85	86.80	1	7,183	0.01%
2021/11/02	3.1	83.48	2	85.15	81.90	1.1	7,209	0.01%
2021/11/01	2	84.10	1	83.90	83.80	1	7,864	0.01%
2021/10/29	5.1	83.16	3	83.20	83.00	2.1	8,009	0.03%
2021/10/28	4	82.98	3	83.37	83.80	1	8,052	0.01%
2021/10/27	3	82.33	2	82.60	82.70	1	8,166	0.01%
2021/10/26	1	82.79	6	82.55	80.80	-5	8,183	-0.06%
2021/10/25	5	81.78	2	81.70	82.10	3	8,216	0.04%
2021/10/22	2	81.00	1	81.40	81.60	1	8,440	0.01%
2021/10/21	3	80.30	8	81.03	79.60	-5	8,607	-0.06%
2021/10/19	1	78.10	0	0.00	78.90	1	9,011	0.01%
2021/10/18	1	77.90	3	77.57	77.50	-2	9,426	-0.02%
2021/10/15	0	0.00	129	77.17	77.30	-129	9,732	-1.33%	大賣/鉅額交易
2021/10/14	0	0.00	2	76.10	76.30	-2	9,923	-0.02%
2021/10/13	13	75.58	12	75.84	74.80	1	10,017	0.01%
2021/10/12	27	80.23	5	79.56	78.20	22	10,175	0.22%
2021/10/08	1	79.10	1	79.40	79.20	0	10,281	0.00%
2021/10/07	2	78.20	0	0.00	80.00	2	10,583	0.02%
2021/10/06	42	77.86	2	78.70	77.10	40	10,983	0.36%
2021/10/05	93	78.03	3.2	75.14	78.20	89.8	11,295	0.80%
2021/10/04	14	75.30	8	75.36	74.20	6	11,500	0.05%
2021/10/01	1	77.10	2	79.10	77.70	-1	11,719	-0.01%
2021/09/30	2	80.95	0	0.00	81.40	2	12,476	0.02%
2021/09/29	2	80.15	2	80.95	80.10	0	13,629	0.00%
2021/09/28	2	82.90	4	83.10	82.80	-2	13,816	-0.01%
2021/09/27	0	0.00	1	83.50	83.90	-1	14,240	-0.01%
2021/09/24	0	0.00	2	83.60	83.10	-2	14,706	-0.01%
2021/09/23	1	82.80	1	83.78	83.20	0	15,148	0.00%
2021/09/22	3	82.50	1	82.00	82.20	2	16,067	0.01%
2021/09/17	1	82.10	2	84.30	84.60	-1	17,122	-0.01%
2021/09/16	0	0.00	4	83.35	82.00	-4	17,581	-0.02%
2021/09/15	3	83.87	5	83.80	83.60	-2	17,732	-0.01%
2021/09/14	3	85.37	12	85.80	85.10	-9	18,149	-0.05%
2021/09/13	0	0.00	69	86.56	85.70	-69	18,268	-0.38%
2021/09/10	4.5	85.65	8	85.91	87.30	-3.5	18,417	-0.02%
2021/09/09	1	85.40	24	84.77	85.40	-23	18,454	-0.12%
2021/09/08	65.5	84.65	41	84.55	84.00	24.5	18,513	0.13%
2021/09/07	12	84.73	23	84.09	83.90	-11	18,598	-0.06%
2021/09/06	2	87.80	0	0.00	85.90	2	18,756	0.01%
2021/09/03	17	89.26	17	89.04	88.90	0	18,862	0.00%
2021/09/02	49	90.55	15	90.21	89.30	34	18,925	0.18%
2021/09/01	37	90.32	21	89.87	91.70	16	18,883	0.08%
2021/08/31	16	88.53	9	87.81	87.80	7	18,824	0.04%
2021/08/30	3	87.73	70	88.25	87.60	-67	18,995	-0.35%
2021/08/27	8	88.38	7	87.87	88.30	1	19,293	0.01%
2021/08/26	38	90.01	5	90.20	88.30	33	19,414	0.17%
2021/08/25	25	89.69	46	89.08	89.20	-21	19,628	-0.11%
2021/08/24	22	89.29	3	88.40	88.00	19	20,161	0.09%
2021/08/23	2	90.80	33	90.33	91.30	-31	20,234	-0.15%
2021/08/20	42	89.08	41.1	89.74	88.40	0.9	20,512	0.00%
2021/08/19	8	90.96	6	90.33	89.10	2	20,767	0.01%
2021/08/18	29.1	89.41	12	92.05	93.90	17.1	21,357	0.08%
2021/08/17	35	88.48	23	87.39	87.50	12	21,851	0.05%
2021/08/16	70	90.03	37	90.11	90.00	33	22,124	0.15%
2021/08/13	12.2	91.06	8	91.34	88.70	4.2	22,087	0.02%
2021/08/12	4	97.98	4	98.40	97.40	0	21,933	0.00%
2021/08/11	14.3	101.46	14	100.16	99.40	0.3	22,359	0.00%
2021/08/10	7	106.71	4	107.13	106.00	3	22,218	0.01%
2021/08/09	7	114.29	22	113.55	110.50	-15	22,524	-0.07%
2021/08/06	56	118.87	2	117.75	117.50	54	22,912	0.24%
2021/08/05	92	123.83	63	122.16	119.00	29	23,304	0.12%
2021/08/04	4	117.13	82	117.54	119.00	-78	23,153	-0.34%
2021/08/03	4	114.50	2	114.50	115.00	2	23,457	0.01%
2021/08/02	44	114.16	5	114.70	115.50	39	24,052	0.16%
2021/07/30	33	110.03	32	111.77	109.00	1	24,523	0.00%
2021/07/29	4	110.63	2	111.50	111.50	2	25,113	0.01%
2021/07/28	7	109.00	35	107.83	108.00	-28	25,710	-0.11%
2021/07/27	6	117.50	31.1	115.41	115.00	-25.1	26,625	-0.09%
2021/07/26	13	117.81	54.1	119.28	121.00	-41.1	27,900	-0.15%
2021/07/23	44	118.39	5	117.80	117.00	39	28,578	0.14%
2021/07/22	56	117.08	19.1	116.67	120.00	36.9	28,908	0.13%
2021/07/21	95.1	117.17	39	118.14	111.50	56.1	29,083	0.19%
2021/07/20	37	115.64	9	116.89	115.50	28	29,793	0.09%
2021/07/19	7	117.93	2	118.50	118.00	5	30,267	0.02%
2021/07/16	10	121.20	7	121.29	120.00	3	31,287	0.01%
2021/07/15	0.2	119.00	12	117.71	119.50	-11.8	32,162	-0.04%
2021/07/14	7	119.86	15	120.33	118.50	-8	32,502	-0.02%
2021/07/13	17	121.76	72	119.78	118.00	-55	32,438	-0.17%
2021/07/12	49	123.61	8	124.44	122.00	41	32,200	0.13%
2021/07/09	15	124.17	12	122.75	123.00	3	31,895	0.01%
2021/07/08	11	125.82	15.1	125.34	126.00	-4.1	31,793	-0.01%
2021/07/07	19	126.53	119	127.74	125.50	-100	31,619	-0.32%	大賣/
2021/07/06	108.2	124.75	97	126.12	124.50	11.2	30,890	0.04%	大買/
2021/07/05	2	123.00	16	123.00	123.00	-14	29,864	-0.05%
2021/07/02	17.1	109.19	57.1	108.42	112.00	-40	29,796	-0.13%
2021/07/01	78.1	109.02	46	110.76	106.50	32.1	29,695	0.11%
2021/06/30	69	108.94	15.2	109.61	111.50	53.8	29,394	0.18%
2021/06/29	74	111.80	148	112.11	109.50	-74	29,078	-0.25%	大賣/
2021/06/28	108.2	108.54	143	107.68	110.50	-34.8	28,318	-0.12%	大買/大賣/
2021/06/25	28	102.00	260	101.31	101.00	-232	27,372	-0.85%	大賣/鉅額交易
2021/06/24	28	100.73	2	98.75	98.60	26	27,047	0.10%
2021/06/23	156	98.96	22	100.44	100.50	134	26,874	0.50%	大買/鉅額交易
2021/06/22	49	95.99	4	94.63	94.00	45	26,459	0.17%
2021/06/21	9.2	96.98	98	96.77	96.30	-88.8	26,334	-0.34%
2021/06/18	25	100.59	4	101.00	100.00	21	26,205	0.08%
2021/06/17	2	99.85	4	100.25	101.50	-2	26,145	-0.01%
2021/06/16	17	100.30	5	100.42	99.00	12	26,121	0.05%
2021/06/15	8	101.00	47	100.74	102.00	-39	26,036	-0.15%
2021/06/11	53	98.22	31	100.16	97.70	22	25,849	0.09%
2021/06/10	74	100.19	8	100.75	99.50	66	25,768	0.26%
2021/06/09	10	99.56	10	99.77	100.00	0	25,680	0.00%
2021/06/08	16	99.56	18	99.87	99.60	-2	25,628	-0.01%
2021/06/07	22	99.70	6.1	99.81	99.60	15.9	25,567	0.06%
2021/06/04	8	102.63	68	103.87	102.00	-60	25,445	-0.24%
2021/06/03	4	100.75	4	101.38	101.50	0	25,198	0.00%
2021/06/02	22	102.66	23	101.90	100.50	-1	25,134	0.00%
2021/06/01	24	106.19	39	107.28	105.00	-15	24,904	-0.06%
2021/05/31	41	101.10	6	101.25	102.50	35	24,371	0.14%
2021/05/28	9	101.17	14	102.68	101.00	-5	24,291	-0.02%
2021/05/27	32	99.78	17.5	99.53	98.80	14.5	24,169	0.06%
2021/05/26	52	100.04	15	100.10	98.20	37	23,954	0.15%
2021/05/25	33	98.68	28	97.47	102.00	5	23,566	0.02%
2021/05/24	96.1	90.17	21	92.40	93.00	75.1	23,702	0.32%
2021/05/21	122	87.43	24	87.41	87.50	98	23,717	0.41%	大買/
2021/05/20	41.1	86.50	35.1	85.60	85.50	6	23,725	0.03%
2021/05/19	40.5	88.88	29	88.34	89.60	11.5	23,864	0.05%
2021/05/18	12	82.73	17	84.26	85.30	-5	23,558	-0.02%
2021/05/17	53.1	81.32	45	80.61	77.60	8.1	23,441	0.03%
2021/05/14	35	87.48	30	88.59	86.00	5	22,999	0.02%
2021/05/13	21	85.00	17	85.56	84.10	4	22,681	0.02%
2021/05/12	50	90.52	57	89.75	86.50	-7	22,141	-0.03%
2021/05/11	25	97.36	25	96.46	95.90	0	21,576	0.00%
2021/05/10	23	109.93	19.1	109.91	106.50	3.9	21,130	0.02%
2021/05/07	25	107.50	44	110.06	111.50	-19	20,493	-0.09%
2021/05/06	19	105.18	20	104.35	103.00	-1	19,876	-0.01%
2021/05/05	57.5	108.53	24	105.94	102.50	33.5	19,284	0.17%
2021/05/04	58.1	117.84	54.1	116.46	113.00	4	18,703	0.02%
2021/05/03	62	125.81	57.8	124.91	121.00	4.2	17,606	0.02%
2021/04/29	49.2	113.52	47	116.63	121.00	2.2	16,150	0.01%
2021/04/28	60.1	114.61	49	113.02	110.00	11.1	15,344	0.07%
2021/04/27	55	111.29	110	110.99	109.50	-55	14,764	-0.37%	大賣/
2021/04/26	100	109.90	58	110.41	113.50	42	14,185	0.30%
2021/04/23	33	100.28	32	99.27	103.50	1	13,245	0.01%
2021/04/22	62	100.51	60.3	99.40	94.50	1.7	12,648	0.01%
2021/04/21	56	93.26	30.2	94.96	99.10	25.8	11,610	0.22%
2021/04/20	9	89.14	39	89.84	90.10	-30	10,594	-0.28%
2021/04/19	8	87.23	4.1	87.94	88.30	3.9	10,250	0.04%
2021/04/16	2	83.60	8	84.90	86.70	-6	10,423	-0.06%
2021/04/15	2	83.10	3	83.30	83.50	-1	10,278	-0.01%
2021/04/14	4	82.38	6	82.95	81.80	-2	10,284	-0.02%
2021/04/13	4	85.75	7	86.39	84.30	-3	10,193	-0.03%
2021/04/12	2	86.20	1	84.80	85.30	1	10,101	0.01%
2021/04/09	3	85.73	4	85.75	85.90	-1	10,100	-0.01%
2021/04/08	3	85.90	5.4	86.12	85.30	-2.4	10,032	-0.02%
2021/04/07	19.1	88.33	14	88.19	87.00	5.1	9,930	0.05%
2021/04/06	6	87.23	13	87.59	87.10	-7	9,735	-0.07%
2021/04/01	8.4	85.92	8	86.21	85.90	0.4	9,868	0.00%
2021/03/31	5	86.04	10	86.25	85.80	-5	9,824	-0.05%
2021/03/30	3	85.27	10	85.03	85.00	-7	9,816	-0.07%
2021/03/29	1	84.80	11	82.73	84.80	-10	9,775	-0.10%
2021/03/26	0	0.00	2	81.05	81.60	-2	9,679	-0.02%
2021/03/25	12	80.75	91	80.55	80.40	-79	9,733	-0.81%
2021/03/24	13	80.35	0	0.00	80.40	13	9,763	0.13%
2021/03/23	1	80.90	0	0.00	80.30	1	9,824	0.01%
2021/03/22	8	81.14	0	0.00	81.00	8	9,870	0.08%
2021/03/19	5	81.36	5	81.30	81.20	0	10,119	0.00%
2021/03/18	2	83.10	4	83.25	82.70	-2	10,185	-0.02%
2021/03/17	54	82.52	6	83.32	82.30	48	10,369	0.46%
2021/03/16	7	83.30	18	83.38	83.10	-11	10,539	-0.10%
2021/03/15	6	81.57	13	81.58	81.30	-7	10,764	-0.07%
2021/03/12	4	82.03	5	82.40	82.00	-1	10,952	-0.01%
2021/03/11	5	81.92	13	82.02	82.50	-8	11,268	-0.07%
2021/03/10	22	81.88	6	82.23	80.70	16	11,828	0.14%
2021/03/09	6.1	80.48	7	80.84	81.50	-0.9	12,144	-0.01%
2021/03/08	10	81.07	12	80.67	79.80	-2	13,341	-0.01%
2021/03/05	8	79.78	6	79.67	79.00	2	13,843	0.01%
2021/03/04	14	81.54	2	81.15	80.30	12	13,814	0.09%
2021/03/03	4	81.85	10	81.69	82.00	-6	13,763	-0.04%
2021/03/02	14	86.24	17	88.22	83.50	-3	13,673	-0.02%
2021/02/26	18.1	86.36	11	86.98	86.30	7.1	13,470	0.05%
2021/02/25	24.3	87.09	39	88.56	86.10	-14.7	13,406	-0.11%
2021/02/24	67	89.14	71.1	89.46	87.80	-4.1	13,151	-0.03%
2021/02/23	56.1	85.08	67.7	85.38	86.70	-11.7	12,341	-0.09%
2021/02/22	33	82.31	16	82.85	82.00	17	11,843	0.14%
2021/02/19	14.8	79.78	20.5	80.39	79.60	-5.8	11,600	-0.05%
2021/02/18	11	76.83	54	77.01	77.50	-43	11,299	-0.38%
2021/02/17	4	74.73	27	74.65	75.20	-23	11,009	-0.21%
2021/02/05	5	73.14	7	72.99	72.90	-2	10,869	-0.02%
2021/02/04	61	73.76	17	73.91	73.00	44	10,839	0.41%
2021/02/03	7	71.73	8	71.76	71.50	-1	10,674	-0.01%
2021/02/02	8	71.70	3	71.63	71.30	5	10,735	0.05%
2021/02/01	0	0.00	2	69.40	71.20	-2	10,758	-0.02%
2021/01/29	0	0.00	2	69.90	69.50	-2	10,757	-0.02%
2021/01/28	5	70.54	1	70.10	70.10	4	10,723	0.04%
2021/01/27	2	71.80	6	72.28	71.70	-4	10,696	-0.04%
2021/01/26	10	72.32	11	72.50	72.40	-1	10,631	-0.01%
2021/01/25	1	71.70	1	71.70	72.30	0	10,523	0.00%
2021/01/22	3	70.07	8	69.88	70.80	-5	10,449	-0.05%
2021/01/21	7	68.47	10	69.48	69.00	-3	10,419	-0.03%
2021/01/20	10	69.15	8	69.74	69.00	2	10,366	0.02%
2021/01/19	4	71.53	5	71.10	71.10	-1	10,298	-0.01%
2021/01/18	9	71.28	6	71.18	71.00	3	10,260	0.03%
2021/01/15	3	73.67	9.3	73.37	72.80	-6.3	10,178	-0.06%
2021/01/14	7	74.73	12	74.78	75.00	-5	10,086	-0.05%
2021/01/13	3	74.50	3	74.50	74.40	0	9,993	0.00%
2021/01/12	33	75.71	20.1	74.81	74.00	13	9,929	0.13%
2021/01/11	28.7	76.47	27	76.08	75.20	1.7	9,768	0.02%
2021/01/08	4	72.15	3	72.03	72.30	1	9,356	0.01%
2021/01/07	2	71.40	4	71.80	71.80	-2	9,348	-0.02%
2021/01/06	6	70.62	9	70.77	70.90	-3	9,419	-0.03%
2021/01/05	12.1	72.87	23	72.57	72.00	-10.9	9,347	-0.12%
2021/01/04	8	72.54	0.3	72.79	72.80	7.7	9,352	0.08%
2020/12/31	20.2	73.88	19	73.63	73.00	1.2	9,327	0.01%
2020/12/30	17	73.63	7	74.06	73.60	10	9,341	0.11%
2020/12/29	27.1	74.55	8.2	74.30	73.70	18.9	9,427	0.20%
2020/12/28	37.1	75.60	39.1	75.34	75.40	-2	9,278	-0.02%
2020/12/25	10.1	73.59	9.1	73.59	73.30	1	8,960	0.01%
2020/12/24	14.1	72.95	10	72.90	73.30	4.1	8,889	0.05%
2020/12/23	5	70.98	9	71.18	72.10	-4	8,725	-0.05%
2020/12/22	11	70.63	1	70.60	68.90	10	8,637	0.12%
2020/12/21	43	70.32	34	70.93	71.20	9	8,554	0.11%
2020/12/18	17	71.76	22	70.94	70.50	-5	8,478	-0.06%
2020/12/17	35	71.50	37	71.76	71.70	-2	8,411	-0.02%
2020/12/16	3	70.87	3	71.47	71.10	0	8,352	0.00%
2020/12/15	18.1	72.03	99	72.15	69.70	-80.9	8,300	-0.97%
2020/12/14	55	75.53	51	75.06	74.90	4	8,106	0.05%
2020/12/11	69	74.96	67	74.85	75.10	2	8,011	0.02%
2020/12/10	60	76.12	59	75.77	74.70	1	7,749	0.01%
2020/12/09	58	76.34	24	76.40	76.30	34	7,503	0.45%
2020/12/08	19	73.98	5.3	74.11	75.00	13.7	7,138	0.19%
2020/12/07	39.3	74.51	58.2	75.47	74.50	-18.9	6,914	-0.27%
2020/12/04	64	75.50	28.2	75.57	74.30	35.8	6,522	0.55%
2020/12/03	34.4	72.34	36	72.26	72.20	-1.6	5,881	-0.03%
2020/12/02	84	70.99	79.5	71.44	72.70	4.5	5,464	0.08%
2020/12/01	27.4	64.54	22.1	65.35	67.10	5.3	4,158	0.13%
2020/11/30	1	61.90	4	61.73	61.00	-3	3,549	-0.08%
2020/11/27	10.1	61.71	8	61.61	61.40	2.1	3,496	0.06%
2020/11/26	4	61.12	0	0.00	61.30	4	3,410	0.12%
2020/11/25	3	60.00	6	60.17	59.40	-3	3,310	-0.09%
2020/11/24	0	0.00	2	61.95	60.50	-2	3,242	-0.06%
2020/11/23	0	0.00	4	61.10	61.00	-4	3,131	-0.13%
2020/11/20	8	60.19	2	59.70	59.70	6	3,028	0.20%
2020/11/19	3	59.10	7	59.20	59.40	-4	2,970	-0.13%
2020/11/18	37	59.76	38	59.45	59.20	-1	2,950	-0.03%
2020/11/17	12	59.53	31	59.63	59.50	-19	2,927	-0.65%
2020/11/16	22	58.50	1	58.40	58.40	21	2,838	0.74%
2020/11/13	3	58.10	2	57.95	58.20	1	2,923	0.03%
2020/11/12	6	58.02	0	0.00	57.80	6	2,931	0.20%
2020/11/11	0	0.00	1	58.20	57.70	-1	2,978	-0.03%
2020/11/10	3	59.07	10	58.93	58.60	-7	2,951	-0.24%
2020/11/09	8	58.60	3	58.60	58.60	5	2,893	0.17%
2020/11/06	3	56.90	5	57.20	58.00	-2	2,928	-0.07%
2020/11/05	1	56.30	7	56.41	56.40	-6	2,904	-0.21%
2020/11/04	5	56.32	3	56.13	56.00	2	2,936	0.07%
2020/11/03	0	0.00	7	56.17	56.20	-7	2,948	-0.24%
2020/11/02	6	54.93	1	55.00	54.70	5	2,975	0.17%
2020/10/30	0	0.00	1	55.30	55.00	-1	3,009	-0.03%
2020/10/28	1	56.00	6	56.40	56.00	-5	3,170	-0.16%
2020/10/27	0	0.00	2	57.00	56.90	-2	3,231	-0.06%
2020/10/26	5	58.06	3	58.10	57.50	2	3,242	0.06%
2020/10/22	0	0.00	1	57.30	57.60	-1	3,335	-0.03%
2020/10/21	1	58.20	0	0.00	57.60	1	3,376	0.03%
2020/10/20	3	58.27	1	58.20	58.50	2	3,452	0.06%
2020/10/19	1	57.60	0	0.00	58.40	1	3,521	0.03%
2020/10/16	0	0.00	2	57.90	57.00	-2	3,537	-0.06%
2020/10/15	6	58.25	0	0.00	57.80	6	3,566	0.17%
2020/10/14	4	59.65	6	59.92	59.30	-2	3,564	-0.06%
2020/10/13	2	58.60	2	58.50	59.20	0	3,506	0.00%
2020/10/12	11	58.64	4	58.40	59.10	7	3,571	0.20%
2020/10/07	7	57.87	10	58.37	58.40	-3	3,725	-0.08%
2020/10/06	0	0.00	5	57.84	58.00	-5	3,742	-0.13%
2020/10/05	0	0.00	3	55.00	54.70	-3	3,683	-0.08%
2020/09/30	0	0.00	1	54.50	55.00	-1	3,866	-0.03%
2020/09/29	4	54.55	1	54.60	54.60	3	3,940	0.08%
2020/09/28	3	53.93	2	53.75	53.70	1	4,113	0.02%
2020/09/25	2	54.60	1	53.20	52.90	1	4,194	0.02%
2020/09/24	3	54.37	15	54.19	53.90	-12	4,291	-0.28%
2020/09/23	2	55.50	5	55.36	55.20	-3	4,440	-0.07%
2020/09/22	2	56.10	11	56.35	56.10	-9	4,527	-0.20%
2020/09/18	8	57.03	0	0.00	56.80	8	4,533	0.18%
2020/09/17	4	56.55	2	55.90	56.50	2	4,496	0.04%
2020/09/16	7	55.46	2	55.15	55.00	5	4,420	0.11%
2020/09/15	10	55.15	1	55.20	54.90	9	4,397	0.20%
2020/09/11	0	0.00	1	53.30	53.00	-1	4,436	-0.02%
2020/09/09	3	53.23	1	53.80	53.70	2	4,490	0.04%
2020/09/07	2	54.30	3	54.80	54.10	-1	4,602	-0.02%
2020/09/03	0	0.00	2	54.15	54.10	-2	4,775	-0.04%
2020/09/02	0	0.00	2	53.55	53.50	-2	5,075	-0.04%
2020/09/01	2	52.45	0	0.00	52.40	2	5,193	0.04%
2020/08/31	1	52.10	0	0.00	52.00	1	5,453	0.02%
2020/08/27	0	0.00	1	53.10	53.10	-1	5,621	-0.02%
2020/08/25	2	52.70	0	0.00	53.20	2	5,665	0.04%
2020/08/21	2	51.00	1	51.00	51.00	1	5,746	0.02%
2020/08/20	5	51.46	2	51.55	50.70	3	5,776	0.05%
2020/08/19	4	54.68	52	55.04	53.70	-48	5,740	-0.84%
2020/08/17	11	57.14	3	57.00	56.60	8	6,043	0.13%
2020/08/14	0	0.00	1	54.90	55.10	-1	6,014	-0.02%
2020/08/13	1	55.70	1	55.70	55.70	0	6,023	0.00%
2020/08/12	4	55.78	1	56.50	56.50	3	6,058	0.05%
2020/08/06	0	0.00	1	59.60	58.90	-1	6,229	-0.02%
2020/08/05	1	58.30	0	0.00	59.30	1	6,444	0.02%
2020/08/04	7	57.87	2	58.00	58.30	5	6,571	0.08%
2020/07/31	3	60.90	0	0.00	60.80	3	6,608	0.05%
2020/07/30	2	59.00	0	0.00	59.40	2	6,614	0.03%
2020/07/28	0	0.00	3.1	59.27	56.70	-3.1	6,793	-0.05%
2020/07/27	2	59.95	16	59.53	59.40	-14	6,883	-0.20%
2020/07/24	4	60.60	3	60.77	60.50	1	6,941	0.01%
2020/07/23	2	61.80	1	60.80	61.80	1	6,936	0.01%
2020/07/22	2	60.10	1	60.20	60.30	1	6,982	0.01%
2020/07/21	2	59.20	0	0.00	59.30	2	7,298	0.03%
2020/07/20	57	60.20	0	0.00	60.00	57	7,406	0.77%
2020/07/17	3	61.20	2	61.30	60.20	1	7,595	0.01%
2020/07/16	4	62.35	12	61.71	61.80	-8	8,100	-0.10%
2020/07/15	18	62.66	2	62.20	61.50	16	8,136	0.20%
2020/07/14	1	61.90	15	61.61	62.00	-14	8,117	-0.17%
2020/07/13	2	60.90	3	61.20	61.40	-1	8,128	-0.01%
2020/07/10	1	59.20	9	60.18	59.10	-8	8,262	-0.10%
2020/07/09	3	62.63	7	63.01	61.60	-4	8,315	-0.05%
2020/07/08	2	61.05	21	60.81	61.30	-19	8,251	-0.23%
2020/07/07	33	61.86	2	61.85	61.00	31	8,337	0.37%
2020/07/06	12	60.38	6	60.68	60.30	6	8,464	0.07%
2020/07/03	16	59.97	0	0.00	59.90	16	8,621	0.19%
2020/07/02	1	60.00	9	60.30	60.60	-8	8,867	-0.09%
2020/07/01	2	58.45	13	58.20	58.90	-11	8,967	-0.12%
2020/06/30	10	57.10	0	0.00	57.20	10	9,030	0.11%
2020/06/29	1	56.40	1	56.70	56.90	0	9,208	0.00%
2020/06/24	1	56.70	6	56.80	56.90	-5	9,421	-0.05%
2020/06/19	2	58.00	6	58.00	57.10	-4	9,993	-0.04%
2020/06/18	5	57.00	0	0.00	57.70	5	10,100	0.05%
2020/06/17	0	0.00	2	57.75	57.60	-2	10,167	-0.02%
2020/06/16	0	0.00	10	57.91	58.10	-10	10,407	-0.10%
2020/06/15	9	57.28	0	0.00	57.00	9	10,527	0.09%
2020/06/12	13	56.49	9	56.92	58.00	4	10,878	0.04%
2020/06/11	2	59.15	12	59.13	57.70	-10	11,071	-0.09%
2020/06/10	3	60.40	5	60.74	60.90	-2	11,061	-0.02%
2020/06/09	13	61.72	29	61.83	60.90	-16	11,172	-0.14%
2020/06/08	2	59.55	56.5	59.31	59.10	-54.5	11,054	-0.49%
2020/06/05	18.5	59.31	8	59.19	59.00	10.5	11,014	0.09%
2020/06/04	26	57.41	8	57.80	57.70	18	10,924	0.16%
2020/06/03	5	56.60	5	56.46	56.60	0	10,936	0.00%
2020/06/02	0	0.00	1	55.90	56.20	-1	11,090	-0.01%
2020/06/01	2	56.00	4.3	55.82	56.00	-2.3	11,311	-0.02%
2020/05/28	3	56.63	0	0.00	55.50	3	11,401	0.03%
2020/05/27	1	56.20	6	56.48	56.40	-5	11,431	-0.04%
2020/05/26	6	56.13	13	56.37	56.00	-7	11,554	-0.06%
2020/05/25	11	55.96	1	56.00	56.00	10	11,550	0.09%
2020/05/22	11.2	57.05	31	56.99	56.90	-19.9	11,550	-0.17%
2020/05/21	5	53.82	0	0.00	54.40	5	11,267	0.04%
2020/05/19	10	52.80	4	53.75	53.80	6	11,286	0.05%
2020/05/18	1	52.20	0	0.00	51.90	1	11,323	0.01%
2020/05/15	6	51.60	2	52.30	51.70	4	11,448	0.03%
2020/05/14	0	0.00	21	53.47	52.70	-21	11,664	-0.18%
2020/05/13	1	54.00	3	53.67	54.00	-2	11,683	-0.02%
2020/05/12	22	54.91	11	56.07	53.40	11	11,704	0.09%
2020/05/11	12	58.58	19	57.94	57.20	-7	11,743	-0.06%
2020/05/08	15	57.63	9	57.62	58.10	6	11,699	0.05%
2020/05/07	10	57.12	0	0.00	56.90	10	11,649	0.09%
2020/05/06	5	57.52	1	57.80	56.80	4	11,693	0.03%
2020/05/05	1	58.00	4	58.10	57.40	-3	11,743	-0.03%
2020/05/04	2	56.35	0	0.00	57.20	2	11,784	0.02%
2020/04/30	35.1	57.56	86	57.42	57.20	-50.9	11,807	-0.43%
2020/04/29	17	56.66	58	56.98	56.20	-41	11,813	-0.35%
2020/04/28	98.1	57.16	4	57.10	56.70	94.1	11,869	0.79%
2020/04/27	3	56.93	9	56.91	57.20	-6	11,965	-0.05%
2020/04/24	22	57.25	34	56.94	56.50	-12	11,927	-0.10%
2020/04/23	6	54.90	3	55.37	55.70	3	11,683	0.03%
2020/04/22	28	54.73	4	54.80	55.00	24	11,628	0.21%
2020/04/21	29	57.16	25.2	56.83	56.10	3.8	11,493	0.03%
2020/04/20	10	53.76	6	54.07	53.90	4	11,038	0.04%
2020/04/17	2	53.35	21	53.64	52.90	-19	11,337	-0.17%
2020/04/16	2	52.90	10	53.27	52.80	-8	11,336	-0.07%
2020/04/15	2	52.00	11	53.03	52.90	-9	11,646	-0.08%
2020/04/14	3	51.47	15	51.64	51.00	-12	11,872	-0.10%
2020/04/13	2	51.90	8	52.15	51.00	-6	11,844	-0.05%
2020/04/10	22	52.10	33	51.53	52.00	-11	11,795	-0.09%
2020/04/09	38	51.52	26	51.92	51.50	12	11,748	0.10%
2020/04/08	43	49.61	5	49.45	50.90	38	11,626	0.33%
2020/04/07	17	48.94	12	48.85	49.35	5	11,433	0.04%
2020/04/06	0	0.00	12	45.05	46.60	-12	11,170	-0.11%
2020/04/01	2	42.10	0	0.00	42.40	2	11,199	0.02%
2020/03/31	7	43.01	5	42.61	41.75	2	11,102	0.02%
2020/03/30	18	42.19	6	42.03	43.15	12	11,009	0.11%
2020/03/27	7	47.80	71	47.36	45.55	-64	10,912	-0.59%
2020/03/26	6	44.88	16	45.40	46.10	-10	10,825	-0.09%
2020/03/25	22	44.83	5	45.20	45.75	17	10,848	0.16%
2020/03/24	11	40.66	5	41.20	41.60	6	10,947	0.05%
2020/03/23	3	38.63	2	38.18	38.20	1	10,985	0.01%
2020/03/20	57	42.12	8	42.75	42.30	49	11,089	0.44%
2020/03/19	11.1	39.36	1	40.00	39.35	10.1	11,195	0.09%
2020/03/18	13.1	45.39	1	47.35	43.70	12.1	11,306	0.11%
2020/03/17	7	50.19	5	50.18	48.55	2	11,085	0.02%
2020/03/16	24	57.76	3	56.87	53.90	21	11,159	0.19%
2020/03/13	15	55.63	7	55.73	58.20	8	11,342	0.07%
2020/03/12	7.1	62.57	3	61.47	61.40	4.1	11,280	0.04%
2020/03/11	2	67.85	1	67.20	67.30	1	11,172	0.01%
2020/03/10	2	68.60	2	70.10	70.20	0	11,095	0.00%
2020/03/09	11.1	70.72	1	72.00	69.20	10.1	10,922	0.09%
2020/03/06	2	73.75	8	73.94	72.90	-6	10,766	-0.06%
2020/03/05	2	72.70	18.3	73.42	73.50	-16.3	10,585	-0.15%
2020/03/04	1	68.70	1	69.30	69.50	0	10,336	0.00%
2020/03/03	0.2	70.00	1	70.00	70.00	-0.8	10,290	-0.01%
2020/03/02	1	66.70	8	64.90	66.10	-7	10,160	-0.07%
2020/02/27	9.1	69.15	2	67.40	67.20	7.1	10,060	0.07%
2020/02/26	1	71.90	0	0.00	71.50	1	9,885	0.01%
2020/02/25	2	70.80	0	0.00	72.30	2	9,851	0.02%
2020/02/24	3	72.00	2	71.95	71.70	1	9,777	0.01%
2020/02/21	1	71.80	1	71.90	71.70	0	9,756	0.00%
2020/02/20	3	72.37	0	0.00	72.30	3	9,761	0.03%
2020/02/19	0	0.00	1	71.90	71.70	-1	9,814	-0.01%
2020/02/18	22.1	72.07	21	73.11	71.30	1.1	9,716	0.01%
2020/02/17	17	74.69	13	75.81	74.20	4	9,582	0.04%
2020/02/14	11	75.45	6	75.02	75.80	5	9,316	0.05%
2020/02/13	6.5	74.65	16	75.19	74.50	-9.5	9,360	-0.10%
2020/02/12	19.1	75.74	14	76.12	75.20	5.1	9,328	0.05%
2020/02/11	10.1	74.12	10	73.91	73.90	0.1	9,049	0.00%
2020/02/10	1	72.30	1	72.60	72.20	0	8,942	0.00%
2020/02/07	11	72.72	3	73.90	72.20	8	8,887	0.09%
2020/02/06	14	74.49	3	74.47	74.60	11	8,852	0.12%
2020/02/05	2.1	73.81	5	73.64	74.00	-3	8,722	-0.03%
2020/02/04	5	71.80	17	71.84	71.90	-12	8,541	-0.14%
2020/02/03	15	69.40	10	70.63	71.60	5	8,433	0.06%
2020/01/31	7	70.63	8	70.54	70.70	-1	8,262	-0.01%
2020/01/30	3	70.33	4	70.58	69.00	-1	8,099	-0.01%
2020/01/20	11.1	76.01	6	76.07	76.00	5.1	7,900	0.06%
2020/01/17	9	75.66	17	75.64	75.10	-8	7,801	-0.10%
2020/01/16	23	74.89	2	75.20	74.90	21	7,684	0.27%
2020/01/15	2	74.20	0	0.00	74.20	2	7,576	0.03%
2020/01/14	2	75.50	2	75.40	75.90	0	7,470	0.00%
2020/01/13	26.1	75.00	32	74.90	76.00	-5.9	7,378	-0.08%
2020/01/10	2.1	72.41	19	72.49	73.00	-17	6,952	-0.24%
2020/01/09	23	73.38	13.6	72.77	71.20	9.5	6,765	0.14%
2020/01/08	7.1	71.74	28	71.31	71.40	-20.9	6,350	-0.33%
2020/01/07	8	68.11	7	67.67	69.10	1	5,876	0.02%
2020/01/06	3	68.47	1	69.50	67.70	2	5,744	0.03%
2020/01/03	11	69.35	6	68.98	69.30	5	5,682	0.09%
2020/01/02	28.2	70.24	5	70.94	70.30	23.2	5,568	0.42%
2019/12/31	3	68.20	0	0.00	68.70	3	5,353	0.06%
2019/12/30	13	68.47	2	69.90	68.30	11	5,289	0.21%
2019/12/27	2	71.40	0	0.00	70.40	2	5,192	0.04%
2019/12/26	4	69.15	6	69.23	69.70	-2	4,897	-0.04%
2019/12/25	3	69.20	15	69.23	69.60	-12	4,828	-0.25%
2019/12/24	5	68.68	18	67.63	69.50	-13	4,736	-0.27%
2019/12/23	2.2	66.80	23	67.00	66.80	-20.8	4,598	-0.45%
2019/12/20	1	69.00	1	69.80	68.50	0	4,461	0.00%
2019/12/19	2	67.30	8	68.71	68.20	-6	4,320	-0.14%
2019/12/18	2	67.70	4	68.23	66.80	-2	4,084	-0.05%
2019/12/17	11.1	68.53	4	68.38	68.10	7.1	3,910	0.18%
2019/12/16	14	65.60	10	65.61	67.80	4	3,704	0.11%
2019/12/13	22	63.25	2.5	62.62	63.40	19.5	3,368	0.58%
2019/12/12	0.4	61.20	4	61.40	61.50	-3.6	3,135	-0.11%
2019/12/11	22.1	60.83	37	60.74	61.50	-14.9	2,982	-0.50%
2019/12/10	12	56.30	10	58.50	59.20	2	2,629	0.08%
2019/12/09	10	55.60	1	55.00	56.00	9	2,321	0.39%
2019/12/06	4	53.78	4	54.13	54.00	0	2,192	0.00%
2019/12/05	0	0.00	1	53.00	53.00	-1	2,100	-0.05%
2019/12/02	1	50.90	0	0.00	50.60	1	2,157	0.05%
2019/11/29	1	52.00	0	0.00	51.80	1	2,189	0.05%
2019/11/28	1	51.90	1	52.00	52.00	0	2,266	0.00%
2019/11/22	1	52.80	0	0.00	52.80	1	2,282	0.04%
2019/11/21	0	0.00	6	52.60	52.70	-6	2,278	-0.26%
2019/11/20	2	53.70	1.1	54.65	52.90	0.9	2,283	0.04%
2019/11/19	2	53.80	0	0.00	54.30	2	2,248	0.09%
2019/11/18	10	53.81	4	53.88	53.90	6	2,203	0.27%
2019/11/15	1	52.00	0	0.00	52.00	1	2,119	0.05%
2019/11/14	10	52.24	16	51.95	51.70	-6	2,109	-0.28%
2019/11/13	2	53.10	0	0.00	53.80	2	2,070	0.10%
2019/11/12	8	53.21	6	52.97	52.90	2	2,028	0.10%
2019/11/11	9	53.11	16	53.13	52.60	-7	1,916	-0.37%
2019/11/08	3	52.07	0	0.00	52.00	3	1,817	0.17%
2019/11/07	0	0.00	4	51.83	51.70	-4	1,821	-0.22%
2019/11/06	1	52.00	4	52.18	52.20	-3	1,835	-0.16%
2019/11/05	0	0.00	7	51.99	52.70	-7	1,828	-0.38%
2019/11/04	0	0.00	2	50.30	50.70	-2	1,803	-0.11%
2019/11/01	2	49.95	5	50.00	50.00	-3	1,839	-0.16%
2019/10/30	0	0.00	3	51.63	51.60	-3	1,967	-0.15%
2019/10/29	0.1	50.50	0	0.00	50.80	0.1	2,030	0.00%
2019/10/25	0	0.00	0.3	50.60	50.90	-0.3	2,267	-0.01%
2019/10/23	0	0.00	5	51.00	50.90	-5	2,439	-0.20%
2019/10/22	0	0.00	3	51.27	51.10	-3	2,589	-0.12%
2019/10/21	5	51.40	0	0.00	51.50	5	2,753	0.18%
2019/10/14	5	49.50	0	0.00	49.15	5	3,083	0.16%
2019/10/09	2	48.70	0	0.00	48.70	2	3,202	0.06%
2019/10/04	2	50.30	0	0.00	49.95	2	3,506	0.06%
2019/10/03	1	49.75	0	0.00	49.95	1	3,701	0.03%
2019/09/27	1	50.20	6	50.38	50.30	-5	3,941	-0.13%
2019/09/26	8	51.30	0	0.00	51.30	8	3,934	0.20%
2019/09/25	1	51.30	1	51.60	51.30	0	3,947	0.00%
2019/09/24	0	0.00	1	53.70	52.40	-1	3,948	-0.03%
2019/09/23	10.1	52.85	34	52.98	53.40	-24	3,874	-0.62%
2019/09/20	0	0.00	1	52.00	52.00	-1	3,866	-0.03%
2019/09/17	1.1	52.31	1	52.60	52.60	0.1	4,049	0.00%
2019/09/12	1	51.30	1	51.70	51.60	0	4,059	0.00%
2019/09/11	1	50.90	1	51.60	51.20	0	4,059	0.00%
2019/09/10	1	50.10	1	51.10	51.10	0	4,055	0.00%
2019/09/06	13	52.25	11	51.60	51.60	2	4,026	0.05%
2019/09/05	11	52.30	21	51.69	51.80	-10	3,993	-0.25%
2019/09/04	2	51.90	1	51.90	51.30	1	3,947	0.03%
2019/09/03	6	51.50	0	0.00	51.60	6	3,933	0.15%
2019/09/02	5.1	51.90	0	0.00	52.00	5.1	3,881	0.13%
2019/08/30	1	48.90	30	49.05	48.70	-29	3,799	-0.76%
2019/08/29	3	48.92	2	49.00	48.80	1	3,796	0.03%
2019/08/28	34	48.52	0	0.00	48.60	34	3,815	0.89%
2019/08/27	0	0.00	2	48.75	48.35	-2	3,812	-0.05%
2019/08/26	1	48.20	0	0.00	48.10	1	3,790	0.03%
2019/08/23	2	49.45	0	0.00	49.60	2	3,781	0.05%
2019/08/21	1	50.00	0	0.00	49.30	1	3,767	0.03%
2019/08/20	0	0.00	3	49.40	49.75	-3	3,753	-0.08%
2019/08/16	1	47.65	0	0.00	47.90	1	3,750	0.03%
2019/08/15	6	47.66	7	47.60	47.65	-1	3,751	-0.03%
2019/08/14	5	48.50	2	48.38	48.40	3	3,760	0.08%
2019/08/13	1	47.25	0	0.00	47.15	1	3,768	0.03%
2019/08/12	5	48.00	0	0.00	47.60	5	3,817	0.13%
2019/08/08	1	48.46	0	0.00	48.55	1	3,847	0.03%
2019/08/07	12	48.78	1	49.00	48.50	11	3,899	0.28%
2019/08/06	2	48.25	0	0.00	49.30	2	3,918	0.05%
2019/08/02	5	50.36	4	50.80	50.30	1	3,905	0.03%
2019/08/01	5	53.50	0	0.00	53.20	5	3,901	0.13%
2019/07/31	2	53.30	2	53.65	52.90	0	3,919	0.00%
2019/07/30	6	53.43	11	53.83	53.30	-5	3,907	-0.13%
2019/07/29	12	54.78	10	54.62	55.00	2	3,903	0.05%
2019/07/26	7	53.04	18.7	53.09	53.30	-11.7	3,932	-0.30%
2019/07/25	4.3	53.42	7	53.37	53.70	-2.8	3,954	-0.07%
2019/07/24	17.3	52.69	10	53.10	52.20	7.3	3,949	0.18%
2019/07/23	9	52.03	9	52.59	51.70	0	3,904	0.00%
2019/07/22	3	50.20	7	50.40	51.00	-4	3,863	-0.10%
2019/07/19	3.1	50.28	2	50.18	50.90	1.1	3,977	0.03%
2019/07/18	11.1	48.90	0	0.00	49.00	11.1	4,037	0.27%
2019/07/16	1	50.10	3	51.40	50.10	-2	4,302	-0.05%
2019/07/15	6	52.50	0	0.00	52.20	6	4,331	0.14%
2019/07/12	3	52.10	13	52.05	52.70	-10	4,230	-0.24%
2019/07/11	10	51.50	0	0.00	51.60	10	4,128	0.24%
2019/07/10	0	0.00	2	50.70	50.50	-2	3,999	-0.05%
2019/07/09	2	50.45	5	50.40	49.60	-3	3,946	-0.08%
2019/07/08	0	0.00	11	49.00	48.90	-11	3,761	-0.29%
2019/07/05	0	0.00	2	47.05	48.70	-2	3,671	-0.05%
2019/07/02	1	45.00	3	45.55	45.10	-2	3,620	-0.06%
2019/06/28	0	0.00	5	45.10	44.80	-5	3,578	-0.14%
2019/06/27	3	45.62	0	0.00	45.55	3	3,572	0.08%
2019/06/25	7	45.11	1	45.00	44.95	6	3,433	0.17%
2019/06/24	2	45.20	2	46.15	45.65	0	3,391	0.00%
2019/06/20	0	0.00	3.2	41.71	41.80	-3.2	3,191	-0.10%
2019/06/19	2	41.55	3	41.85	41.95	-1	3,197	-0.03%
2019/06/11	0	0.00	2	41.00	41.15	-2	3,264	-0.06%
2019/06/10	0	0.00	2	40.20	40.50	-2	3,253	-0.06%
2019/06/04	3	40.10	0	0.00	40.10	3	3,234	0.09%
2019/05/21	0	0.00	62	42.35	43.25	-62	3,131	-1.98%
2019/05/20	0	0.00	1	42.25	42.00	-1	3,122	-0.03%
2019/05/17	19	44.99	4	45.21	43.80	15	3,091	0.49%
2019/05/16	5	46.56	5	47.00	45.80	0	3,032	0.00%
2019/05/15	0	0.00	0.1	48.25	48.00	-0.1	2,994	0.00%
2019/05/13	0	0.00	1	47.60	47.60	-1	2,871	-0.03%
2019/05/10	5	48.70	2	48.75	48.85	3	2,839	0.11%
2019/05/09	8	47.97	8	48.19	48.20	0	2,769	0.00%
2019/05/08	3	49.63	2	49.60	49.75	1	2,667	0.04%
2019/05/07	4	50.23	0	0.00	49.90	4	2,605	0.15%
2019/05/06	58	49.87	2	50.60	49.25	56	2,536	2.21%
2019/05/03	1	52.20	11	52.05	51.80	-10	2,436	-0.41%
2019/05/02	4	50.38	1	50.30	50.50	3	2,284	0.13%
2019/04/30	0	0.00	3	49.85	50.00	-3	2,204	-0.14%
2019/04/29	1	47.95	0	0.00	47.15	1	2,094	0.05%
2019/04/26	8	50.14	18	49.91	49.75	-10	1,979	-0.51%
2019/04/25	14	49.87	4	50.18	50.20	10	1,844	0.54%
2019/04/24	2	48.78	2	48.18	48.85	0	1,674	0.00%
2019/04/23	12	47.89	11	46.91	47.90	1	1,535	0.07%
2019/04/22	15	46.46	16	47.96	48.00	-1	1,362	-0.07%
2019/04/19	19	43.39	27	43.91	44.40	-8	1,110	-0.72%
2019/04/18	1	41.40	0	0.00	41.35	1	958	0.10%
2019/04/17	0	0.00	1	41.95	42.55	-1	945	-0.11%
2019/04/16	3	41.58	0	0.00	41.75	3	908	0.33%
2019/04/15	1	41.25	0	0.00	40.70	1	892	0.11%
2019/04/12	2	40.95	0	0.00	40.90	2	884	0.23%
2019/04/11	4	42.08	0	0.00	42.00	4	870	0.46%
2019/04/10	0	0.00	6	42.45	42.65	-6	859	-0.70%
2019/04/08	3	42.50	8	42.76	43.70	-5	805	-0.62%
2019/04/03	1	40.40	0	0.00	40.35	1	721	0.14%
2019/04/02	6	40.43	0	0.00	40.15	6	708	0.85%
2019/04/01	0	0.00	2	40.65	40.40	-2	702	-0.28%
2019/03/29	1	39.95	0	0.00	39.85	1	683	0.15%
2019/03/22	1	40.40	0	0.00	40.15	1	672	0.15%
2019/03/21	5	39.98	0	0.00	39.95	5	665	0.75%
2019/03/19	1	39.30	0	0.00	39.30	1	642	0.16%
2019/03/15	5	41.60	0	0.00	41.50	5	602	0.83%
2019/02/25	1	43.60	0	0.00	43.70	1	829	0.12%
2019/02/13	0	0.00	1	42.45	43.80	-1	854	-0.12%
2019/02/12	1	41.05	0	0.00	41.35	1	837	0.12%
2019/01/24	5	42.55	2	42.75	42.00	3	904	0.33%
2019/01/21	0	0.00	1	41.75	41.55	-1	911	-0.11%
2019/01/17	1	40.75	0	0.00	40.50	1	949	0.11%
2018/12/28	0	0.00	10	39.80	39.80	-10	1,122	-0.89%
2018/12/26	1	40.60	0	0.00	39.55	1	1,159	0.09%
2018/12/24	10	39.94	0	0.00	40.10	10	1,162	0.86%
2018/12/07	1	43.40	0	0.00	43.40	1	1,227	0.08%
2018/12/05	0	0.00	1	44.90	45.55	-1	1,205	-0.08%
2018/12/04	2	45.15	2	45.13	45.30	0	1,179	0.00%
2018/12/03	0	0.00	2	42.48	43.50	-2	1,141	-0.18%
2018/11/22	0	0.00	4	41.00	40.40	-4	1,161	-0.34%
2018/11/20	0	0.00	20	40.06	40.15	-20	1,180	-1.69%
2018/11/14	11	38.07	10	39.03	38.95	1	1,211	0.08%
2018/11/12	23	37.18	0	0.00	37.20	23	1,228	1.87%
2018/10/26	0	0.00	10	35.25	35.15	-10	1,542	-0.65%
2018/10/24	5	39.00	0	0.00	38.55	5	1,519	0.33%
2018/10/22	1	40.00	0	0.00	40.10	1	1,515	0.07%
2018/10/17	1	40.00	0	0.00	40.40	1	1,589	0.06%
2018/10/16	0	0.00	1	40.55	40.35	-1	1,632	-0.06%
2018/10/15	1	40.10	0	0.00	40.00	1	1,659	0.06%
2018/10/09	2	45.50	0	0.00	45.55	2	1,626	0.12%
2018/10/08	2	45.95	0	0.00	45.55	2	1,623	0.12%
2018/10/05	5	46.50	0	0.00	46.00	5	1,619	0.31%
2018/10/04	5	49.00	0	0.00	48.30	5	1,599	0.31%
2018/09/28	23	49.15	0	0.00	49.10	23	1,771	1.30%
2018/09/26	1	49.90	16	49.83	49.75	-15	1,787	-0.84%
2018/09/19	2	51.80	0	0.00	51.70	2	1,849	0.11%
2018/09/14	15	50.67	2	50.45	50.70	13	1,856	0.70%
2018/09/10	7	48.30	0	0.00	48.30	7	1,893	0.37%
2018/09/07	0	0.00	4	49.85	49.75	-4	1,896	-0.21%
2018/09/05	5	53.18	1	53.10	52.80	4	1,924	0.21%
2018/09/03	0	0.00	1	50.90	50.90	-1	1,918	-0.05%
2018/08/30	0	0.00	3	52.37	52.30	-3	1,930	-0.16%
2018/08/29	2	52.50	11	52.20	52.70	-9	1,955	-0.46%
2018/08/28	4	52.65	0	0.00	52.40	4	1,960	0.20%
2018/08/27	11	50.90	0	0.00	51.60	11	1,945	0.57%
2018/08/24	0	0.00	0.1	50.50	50.20	-0.1	1,970	0.00%
2018/08/23	21	50.52	10	50.30	50.30	11	2,111	0.52%
2018/08/22	0	0.00	10	48.89	49.55	-10	2,140	-0.47%
2018/08/17	5	50.90	3	51.37	50.70	2	2,104	0.10%
2018/08/16	1	50.50	10	50.64	51.60	-9	2,100	-0.43%
2018/08/15	3	51.20	1	51.30	51.30	2	2,084	0.10%
2018/08/13	2	50.80	0	0.00	51.80	2	2,072	0.10%
2018/08/10	2	55.30	0	0.00	54.70	2	2,012	0.10%
2018/08/09	0	0.00	2	56.10	56.00	-2	2,019	-0.10%
2018/08/08	3	57.23	0	0.00	57.20	3	2,066	0.15%
2018/08/07	0	0.00	2	57.90	57.70	-2	2,073	-0.10%
2018/08/03	1	57.00	0	0.00	57.40	1	2,102	0.05%
2018/08/02	0	0.00	4	55.33	56.30	-4	2,038	-0.20%
2018/08/01	2	54.00	1	53.90	54.00	1	2,026	0.05%
2018/07/31	3	53.40	0	0.00	54.00	3	2,208	0.14%
2018/07/23	1	51.40	0	0.00	50.40	1	2,185	0.05%
2018/07/20	1	53.60	2	54.40	53.20	-1	2,146	-0.05%
2018/07/19	0	0.00	23	55.18	54.80	-23	2,117	-1.09%
2018/07/18	0	0.00	3	56.20	56.40	-3	2,110	-0.14%
2018/07/16	2	58.20	0	0.00	58.00	2	2,103	0.10%
2018/07/13	0	0.00	2	58.40	58.20	-2	2,113	-0.09%
2018/07/11	2	58.30	1	58.60	58.10	1	2,141	0.05%
2018/07/10	11	65.82	0	0.00	65.70	11	2,084	0.53%
2018/07/06	1	65.20	0	0.00	65.10	1	2,045	0.05%
2018/07/05	2	66.40	0	0.00	66.40	2	2,076	0.10%
2018/07/03	10	67.30	0	72.50	67.00	10	2,086	0.48%
2018/07/02	12	67.13	18	68.14	67.80	-6	2,078	-0.29%
2018/06/29	2	65.65	0	0.00	65.70	2	2,044	0.10%
2018/06/28	1	65.10	0	0.00	65.00	1	2,041	0.05%
2018/06/27	0	0.00	10	65.30	64.80	-10	2,040	-0.49%
2018/06/26	2	64.55	0	0.00	64.40	2	2,065	0.10%
2018/06/22	1	66.60	0	0.00	66.50	1	2,073	0.05%
2018/06/21	0	0.00	2.1	67.80	67.30	-2.1	2,105	-0.10%
2018/06/20	0	0.00	2	67.70	67.80	-2	2,127	-0.09%
2018/06/14	3	68.23	4	69.03	68.10	-1	2,117	-0.05%
2018/06/12	2	68.30	30	68.23	67.90	-28	2,091	-1.34%
2018/06/11	1	66.30	2	66.30	66.20	-1	2,060	-0.05%
2018/06/08	0	0.00	1	67.00	66.80	-1	2,083	-0.05%
2018/06/07	10	67.20	1	67.20	67.00	9	2,145	0.42%
2018/06/06	2	68.00	10	68.00	67.30	-8	2,158	-0.37%
2018/06/05	0	0.00	1	66.90	66.90	-1	2,167	-0.05%
2018/06/04	30	67.10	0	0.00	67.10	30	2,268	1.32%
2018/06/01	0	0.00	2	67.00	66.60	-2	2,258	-0.09%
2018/05/31	26.1	66.69	13	67.91	67.60	13.1	2,237	0.58%
2018/05/30	0	0.00	10	63.95	64.90	-10	2,110	-0.47%
2018/05/29	0	0.00	29	63.80	63.50	-29	2,079	-1.39%
2018/05/24	1	62.90	1	63.30	63.80	0	2,087	0.00%
2018/05/22	1	62.50	1	63.10	62.50	0	2,114	0.00%
2018/05/21	30	62.70	1	62.20	63.10	29	2,142	1.35%
2018/05/17	2	63.05	2	63.85	62.60	0	2,160	0.00%
2018/05/16	12	63.49	9	63.54	63.20	3	2,142	0.14%
2018/05/15	6	60.92	4	61.00	60.80	2	2,111	0.09%
2018/05/14	0	0.00	2	60.85	60.70	-2	2,178	-0.09%
2018/05/11	1	63.90	0	0.00	63.20	1	2,124	0.05%
2018/05/10	3	63.60	0	0.00	63.60	3	2,118	0.14%
2018/05/09	1	63.20	6	63.05	63.10	-5	2,113	-0.24%
2018/05/08	10	64.37	68	65.42	63.90	-58	2,070	-2.80%
2018/05/07	14	70.92	1	70.60	70.20	13	1,905	0.68%
2018/05/04	7	71.00	0	0.00	71.10	7	1,973	0.35%
2018/05/03	2	71.40	0	0.00	71.10	2	1,991	0.10%
2018/05/02	0	0.00	7	72.60	72.60	-7	2,011	-0.35%
2018/04/30	2	71.45	0	0.00	71.90	2	2,020	0.10%
2018/04/27	6	71.03	0	0.00	71.20	6	2,056	0.29%
2018/04/26	11	71.14	0	0.00	70.70	11	2,129	0.52%
2018/04/25	0.1	72.50	1	72.00	72.40	-0.9	2,195	-0.04%
2018/04/24	1	73.30	10	72.01	71.90	-9	2,237	-0.40%
2018/04/23	0	0.00	1	73.60	73.30	-1	2,252	-0.04%
2018/04/20	0	0.00	1	74.20	74.00	-1	2,266	-0.04%
2018/04/19	23	73.95	0	0.00	74.10	23	2,265	1.02%
2018/04/18	11	74.49	0	0.00	74.20	11	2,274	0.48%
2018/04/16	30	75.60	0	0.00	75.50	30	2,289	1.31%
2018/04/13	0	0.00	3	76.40	76.40	-3	2,310	-0.13%
2018/04/12	1	76.80	4	76.70	76.60	-3	2,323	-0.13%
2018/04/11	0	0.00	44	76.77	76.30	-44	2,342	-1.88%
2018/04/09	0	0.00	1	75.30	75.60	-1	2,367	-0.04%
2018/04/03	3	74.90	0	0.00	75.00	3	2,385	0.13%
2018/04/02	0	0.00	31	75.89	75.30	-31	2,399	-1.29%
2018/03/31	0	0.00	2	75.50	75.60	-2	2,438	-0.08%
2018/03/30	28	75.34	0	0.00	75.50	28	2,481	1.13%
2018/03/29	36	75.69	25.5	75.85	75.40	10.5	2,649	0.40%
2018/03/28	21	74.90	0	0.00	75.20	21	2,750	0.76%
2018/03/27	2.8	75.57	23	75.50	75.20	-20.2	2,758	-0.73%
2018/03/26	1	75.10	7	75.11	75.00	-6	2,752	-0.22%
2018/03/23	2	73.00	0	0.00	73.30	2	2,733	0.07%
2018/03/22	2	75.85	0	0.00	74.50	2	2,767	0.07%
2018/03/21	11	74.97	0	0.00	74.70	11	2,787	0.39%
2018/03/20	0	0.00	1	74.90	74.60	-1	2,813	-0.04%
2018/03/19	22	75.81	1	76.00	75.30	21	2,820	0.74%
2018/03/16	1	75.90	8	76.20	75.70	-7	2,824	-0.25%
2018/03/15	21	75.01	0	0.00	75.20	21	2,803	0.75%
2018/03/14	12	75.48	4	75.55	75.50	8	2,804	0.29%
2018/03/13	20.1	74.61	21	75.83	76.00	-0.9	2,840	-0.03%
2018/03/12	0	0.00	1	74.20	73.80	-1	2,810	-0.04%
2018/03/09	5	74.68	10	74.96	74.50	-5	2,819	-0.18%
2018/03/08	11.3	74.31	23	73.83	74.20	-11.7	2,856	-0.41%
2018/03/07	0	0.00	10	72.30	71.60	-10	2,779	-0.36%
2018/03/06	0.1	72.20	0	0.00	72.00	0.1	2,818	0.00%
2018/03/05	1	72.30	1	72.20	71.50	0	2,931	0.00%
2018/03/02	1	73.20	0	0.00	72.90	1	2,971	0.03%
2018/03/01	0	0.00	1.5	73.40	73.40	-1.5	3,014	-0.05%
2018/02/27	1.1	73.98	0	0.00	73.50	1.1	3,035	0.03%
2018/02/26	2	73.40	0	0.00	73.40	2	3,036	0.07%
2018/02/23	1	73.80	2	73.70	73.10	-1	3,096	-0.03%
2018/02/22	0	0.00	4	73.40	73.50	-4	3,250	-0.12%
2018/02/21	0	0.00	2	72.80	73.90	-2	3,261	-0.06%
2018/02/12	2	71.70	0	0.00	71.60	2	3,240	0.06%
2018/02/09	0	0.00	1	70.20	71.00	-1	3,264	-0.03%
2018/02/08	4	70.50	0	0.00	70.30	4	3,264	0.12%
2018/02/07	0	0.00	1	70.40	69.90	-1	3,267	-0.03%
2018/02/02	0	0.00	8	72.15	72.20	-8	3,343	-0.24%
2018/01/30	3	72.43	4	72.10	72.00	-1	3,650	-0.03%
2018/01/29	11	71.98	9	72.11	72.50	2	3,649	0.05%
2018/01/25	0	0.00	3	75.43	75.30	-3	3,604	-0.08%
2018/01/23	0	0.00	2	75.50	75.30	-2	3,651	-0.05%
2018/01/22	5	76.20	2	76.35	75.90	3	3,656	0.08%
2018/01/19	0	0.00	5	74.02	74.90	-5	3,738	-0.13%
2018/01/17	3	72.50	1	71.90	72.50	2	3,712	0.05%
2018/01/16	0	0.00	1	72.90	72.50	-1	3,721	-0.03%
2018/01/15	0	0.00	5	72.90	72.80	-5	3,749	-0.13%
2018/01/12	12	72.68	0	0.00	72.50	12	3,800	0.32%
2018/01/11	3	71.50	0	0.00	71.30	3	3,846	0.08%
2018/01/10	16	71.29	5	71.30	71.00	11	3,946	0.28%
2018/01/09	2	73.15	4	73.20	73.20	-2	4,239	-0.05%
2018/01/08	1	73.00	2	72.90	72.60	-1	4,269	-0.02%
2018/01/05	1	73.61	0	0.00	73.60	1	4,330	0.02%
2018/01/04	4	73.90	9	73.98	74.00	-5	4,354	-0.11%
2018/01/03	2	73.00	6	74.00	73.80	-4	4,397	-0.09%
2018/01/02	100	70.64	1	71.90	71.80	99	4,545	2.18%