威剛 (3260)-元大-忠孝券商分點個股進出

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
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/04/19	36.3	98.12	5	98.16	96.20	31.3	9,553	0.33%
2024/04/18	15	101.77	3	102.00	102.50	12	9,358	0.13%
2024/04/17	10	103.95	6	103.83	103.50	4	9,265	0.04%
2024/04/16	22.2	105.41	14	105.54	104.00	8.2	9,086	0.09%
2024/04/15	8.2	113.32	2	113.29	115.50	6.2	8,768	0.07%
2024/04/12	19	111.42	21.1	113.53	113.00	-2.1	8,612	-0.02%
2024/04/11	27.1	108.69	5	109.30	108.50	22.1	8,205	0.27%
2024/04/10	15	111.40	152.2	110.39	113.00	-137.2	7,874	-1.74%	大賣/鉅額交易
2024/04/09	17	101.03	12	103.04	103.00	5	7,133	0.07%
2024/04/08	4	100.88	5	100.14	101.00	-1	7,015	-0.01%
2024/04/03	11	99.55	12.1	99.18	100.00	-1.1	7,454	-0.01%
2024/04/02	89	99.70	97	101.84	99.90	-8	7,596	-0.11%
2024/04/01	5	100.40	9.3	99.74	100.50	-4.3	7,633	-0.06%
2024/03/29	10	98.95	7	99.50	98.70	3	7,545	0.04%
2024/03/28	7	99.60	5	99.68	98.80	2	7,521	0.03%
2024/03/27	2	98.40	3	98.60	98.80	-1	7,648	-0.01%
2024/03/26	7	99.17	7	97.67	96.90	0	7,691	0.00%
2024/03/25	15	98.26	16	98.31	98.30	-1	7,665	-0.01%
2024/03/22	3.1	99.72	0	0.00	98.70	3.1	7,688	0.04%
2024/03/21	9	99.81	27.2	99.72	100.50	-18.2	7,607	-0.24%
2024/03/20	6	97.00	9	97.79	96.00	-3	7,517	-0.04%
2024/03/19	1.3	96.58	2	97.05	96.90	-0.8	7,570	-0.01%
2024/03/18	3	96.63	7	96.73	96.20	-4	7,683	-0.05%
2024/03/15	5	95.84	3	94.97	95.60	2	7,859	0.03%
2024/03/14	2.3	95.32	3	95.10	94.90	-0.7	7,976	-0.01%
2024/03/13	12	96.30	1	98.20	95.70	11	8,232	0.13%
2024/03/12	11	97.30	7	97.14	97.80	4	8,413	0.05%
2024/03/11	2	97.45	12	96.38	97.20	-10	8,539	-0.12%
2024/03/08	16.1	95.53	3	95.13	94.20	13.1	8,601	0.15%
2024/03/07	7.1	97.64	9	98.48	96.20	-1.9	8,690	-0.02%
2024/03/06	10	97.29	38	97.28	97.10	-28	8,643	-0.32%
2024/03/05	37.5	97.72	36	97.39	97.40	1.5	8,800	0.02%
2024/03/04	5	100.32	8	100.81	99.50	-3	8,784	-0.03%
2024/03/01	21	99.52	19	99.41	99.20	2	8,773	0.02%
2024/02/29	1	99.10	8	98.91	100.00	-7	8,862	-0.08%
2024/02/27	18	100.02	13	99.91	98.50	5	8,902	0.06%
2024/02/26	29.3	98.21	27.2	98.24	98.00	2.1	8,918	0.02%
2024/02/23	15	101.40	13	101.65	100.00	2	8,893	0.02%
2024/02/22	25.3	100.97	12	100.50	101.00	13.3	8,812	0.15%
2024/02/21	8	100.44	8.1	100.74	100.00	-0.1	8,855	0.00%
2024/02/20	44	99.30	36	99.78	99.80	8	8,902	0.09%
2024/02/19	7	97.90	17	99.89	99.90	-10	8,840	-0.11%
2024/02/16	8	96.98	8	97.11	97.30	0	8,830	0.00%
2024/02/15	27	96.92	24	97.18	97.40	3	8,904	0.03%
2024/02/05	36	95.33	28	95.12	95.10	8	9,083	0.09%
2024/02/02	26.2	96.05	27	96.08	96.00	-0.8	9,175	-0.01%
2024/02/01	21	95.63	20	96.12	96.00	1	9,408	0.01%
2024/01/31	17	95.68	15	95.90	95.90	2	9,593	0.02%
2024/01/30	3	96.03	1	96.10	95.70	2	9,829	0.02%
2024/01/29	12	95.43	26	96.34	96.80	-14	10,000	-0.14%
2024/01/26	32	95.06	25	94.68	94.50	7	10,159	0.07%
2024/01/25	18	96.08	20	96.01	95.60	-2	10,400	-0.02%
2024/01/24	34	98.56	15.7	98.47	96.60	18.3	10,545	0.17%
2024/01/23	11	96.13	6	95.77	96.20	5	10,454	0.05%
2024/01/22	9.2	94.48	16	95.26	95.30	-6.8	10,605	-0.06%
2024/01/19	21	93.63	30	94.01	94.00	-9	10,764	-0.08%
2024/01/18	14	91.94	8	93.00	93.00	6	10,885	0.06%
2024/01/17	13.1	94.50	4	95.33	93.70	9.1	11,043	0.08%
2024/01/16	12.2	96.76	9	96.94	96.80	3.2	11,389	0.03%
2024/01/15	14.4	96.61	18.2	97.80	98.00	-3.8	11,588	-0.03%
2024/01/12	44	95.02	33	94.56	94.40	11	11,747	0.09%
2024/01/11	35.2	95.56	36	95.68	95.60	-0.8	12,242	-0.01%
2024/01/10	22	95.32	15	96.04	96.20	7	12,853	0.05%
2024/01/09	30	96.65	4	98.60	95.30	26	13,309	0.20%
2024/01/08	7	96.46	2	98.20	98.20	5	13,343	0.04%
2024/01/05	18	96.83	18	97.08	97.00	0	13,567	0.00%
2024/01/04	27.1	97.45	22	96.84	96.70	5.1	13,662	0.04%
2024/01/03	98.1	97.71	59	97.71	98.30	39.1	13,720	0.28%
2024/01/02	16	101.06	13	100.46	100.50	3	13,730	0.02%
2023/12/29	63	104.10	358	104.11	103.00	-295	13,802	-2.14%	大賣/鉅額交易
2023/12/28	5	103.20	6	104.83	105.50	-1	13,716	-0.01%
2023/12/27	7	103.79	16.2	103.91	104.50	-9.2	14,145	-0.06%
2023/12/26	1	101.50	4.3	101.65	101.50	-3.3	14,086	-0.02%
2023/12/25	9	100.44	5	101.20	100.00	4	14,196	0.03%
2023/12/22	42	101.19	66	102.39	101.00	-24	14,205	-0.17%
2023/12/21	15	100.70	13	99.85	100.50	2	14,047	0.01%
2023/12/20	7.1	100.29	8	99.80	99.40	-0.9	14,006	-0.01%
2023/12/19	25	101.66	1	99.80	100.00	24	14,001	0.17%
2023/12/18	10	102.05	12	102.42	102.50	-2	14,002	-0.01%
2023/12/15	40	105.45	6.1	103.85	102.00	33.9	14,102	0.24%
2023/12/14	6	103.50	2.1	102.76	103.00	3.9	13,983	0.03%
2023/12/13	4	103.25	5	102.50	102.50	-1	13,988	-0.01%
2023/12/12	11	104.55	10	105.70	104.00	1	14,226	0.01%
2023/12/11	4	104.63	20.1	104.43	104.50	-16.1	14,214	-0.11%
2023/12/08	6	103.58	8.1	103.56	104.00	-2.1	14,283	-0.01%
2023/12/07	92	101.96	81	101.93	100.50	11	14,549	0.08%
2023/12/06	7	101.60	9	99.74	102.50	-2	14,518	-0.01%
2023/12/05	68.1	98.51	37	98.55	98.30	31.1	14,444	0.22%
2023/12/04	27	102.57	22	101.66	101.00	5	14,573	0.03%
2023/12/01	10	99.42	6	99.77	99.60	4	14,420	0.03%
2023/11/30	107	101.23	13	101.08	100.00	94	14,419	0.65%	大買/
2023/11/29	5	98.94	12.3	98.18	98.90	-7.3	14,336	-0.05%
2023/11/28	1	95.60	0	0.00	96.70	1	14,478	0.01%
2023/11/27	7	94.50	6	94.52	94.10	1	14,801	0.01%
2023/11/24	7	97.63	1	96.60	96.30	6	14,833	0.04%
2023/11/22	18	98.24	3	98.90	98.20	15	14,586	0.10%
2023/11/21	3	99.50	3	99.40	98.90	0	14,530	0.00%
2023/11/20	6	99.60	7	99.83	99.10	-1	14,495	-0.01%
2023/11/17	60	98.08	56.7	98.04	97.70	3.3	14,378	0.02%
2023/11/16	6.2	100.02	3	100.13	99.80	3.2	14,182	0.02%
2023/11/15	12	103.17	16.4	104.74	102.00	-4.4	14,044	-0.03%
2023/11/14	8	104.63	12	105.50	105.00	-4	13,852	-0.03%
2023/11/13	19	106.37	20.1	104.63	105.00	-1.1	13,780	-0.01%
2023/11/10	12	103.79	14	101.79	101.50	-2	13,533	-0.01%
2023/11/09	30.3	100.69	30	101.40	101.00	0.3	13,446	0.00%
2023/11/08	5	103.20	4	104.75	103.00	1	13,263	0.01%
2023/11/07	12	103.92	25.1	104.00	105.00	-13.1	13,107	-0.10%
2023/11/06	4	101.88	4	101.25	101.50	0	12,926	0.00%
2023/11/03	7	99.34	3	100.10	100.50	4	12,866	0.03%
2023/11/02	51	99.43	47	97.49	99.30	4	12,685	0.03%
2023/11/01	9	96.71	7	98.16	96.20	2	12,404	0.02%
2023/10/31	21	97.40	49	97.43	97.40	-28	12,230	-0.23%
2023/10/30	2	97.30	29	98.07	98.50	-27	12,040	-0.22%
2023/10/27	80.1	95.23	71	94.56	94.10	9.1	11,889	0.08%
2023/10/26	20	98.18	6	98.60	97.50	14	11,731	0.12%
2023/10/25	34	99.07	63.3	99.08	99.10	-29.3	11,706	-0.25%
2023/10/24	42	103.27	11	100.82	101.50	31	11,574	0.27%
2023/10/23	11	105.91	11	105.27	106.00	0	11,171	0.00%
2023/10/20	2	102.75	1	103.00	105.00	1	10,962	0.01%
2023/10/19	12	105.75	36.4	104.02	104.00	-24.4	10,690	-0.23%
2023/10/18	24	101.21	18	101.31	101.50	6	10,203	0.06%
2023/10/17	34	100.14	39.7	99.82	100.00	-5.7	9,629	-0.06%
2023/10/16	10	95.94	3	97.27	96.10	7	9,184	0.08%
2023/10/13	34	96.61	34.1	96.61	96.70	-0.1	9,084	0.00%
2023/10/12	7	93.70	11.2	93.60	93.60	-4.2	8,735	-0.05%
2023/10/11	9.1	92.72	18.9	93.18	92.20	-9.7	8,644	-0.11%
2023/10/06	8	92.83	11	93.10	93.00	-3	8,530	-0.04%
2023/10/05	30	91.46	45.1	91.11	91.00	-15.1	8,348	-0.18%
2023/10/04	31	93.52	23	92.98	92.50	8	8,233	0.10%
2023/10/03	9.4	92.41	33.5	92.76	92.90	-24.1	7,895	-0.31%
2023/10/02	0.1	87.60	13	87.69	88.40	-12.9	7,471	-0.17%
2023/09/28	45.6	85.06	46.2	84.62	84.50	-0.6	7,488	-0.01%
2023/09/27	1	87.00	0	0.00	87.20	1	7,596	0.01%
2023/09/26	23	86.89	18.1	86.35	86.20	4.9	7,780	0.06%
2023/09/25	29	88.97	23	89.00	88.70	6	7,815	0.08%
2023/09/22	2	88.65	2	87.40	89.30	0	7,994	0.00%
2023/09/21	12	87.26	10	86.89	87.60	2	8,294	0.02%
2023/09/20	16	87.58	15.3	89.28	87.20	0.8	8,502	0.01%
2023/09/19	9	90.30	10.4	91.73	90.30	-1.4	8,469	-0.02%
2023/09/18	5	91.82	3.4	91.88	91.40	1.6	8,485	0.02%
2023/09/15	25.7	93.19	24	93.05	93.40	1.7	8,464	0.02%
2023/09/14	11	90.85	33.1	91.58	90.80	-22.1	8,253	-0.27%
2023/09/13	7.5	89.36	13	90.15	90.70	-5.5	8,356	-0.07%
2023/09/12	20	89.27	27	90.71	90.40	-7	8,732	-0.08%
2023/09/11	28	89.24	43.1	88.88	88.60	-15.1	8,394	-0.18%
2023/09/08	8	87.19	8	87.31	86.90	0	8,411	0.00%
2023/09/07	22	88.75	41	88.59	88.80	-19	8,471	-0.22%
2023/09/06	21	87.05	14	86.80	86.80	7	8,412	0.08%
2023/09/05	18	87.01	23	86.77	87.40	-5	8,433	-0.06%
2023/09/04	35	86.71	27.7	86.13	86.00	7.3	8,399	0.09%
2023/09/01	32	88.29	49.2	87.75	87.90	-17.2	8,392	-0.20%
2023/08/31	15.1	87.14	22	86.75	86.80	-6.9	8,249	-0.08%
2023/08/30	1.4	82.54	9	81.79	83.80	-7.6	7,899	-0.10%
2023/08/29	7	76.64	10	77.46	77.60	-3	7,849	-0.04%
2023/08/28	22.1	77.35	20	75.98	75.90	2.1	8,208	0.02%
2023/08/25	0	0.00	1	78.20	79.20	-1	8,894	-0.01%
2023/08/24	24	80.18	106	79.40	79.50	-82	8,995	-0.91%	大賣/
2023/08/23	2	78.10	2	78.50	78.50	0	9,032	0.00%
2023/08/22	10	77.01	11	77.52	77.60	-1	9,032	-0.01%
2023/08/21	11	76.45	12	76.66	76.70	-1	9,034	-0.01%
2023/08/18	35	77.01	34	76.52	76.00	1	9,059	0.01%
2023/08/17	18	75.19	22	77.94	78.00	-4	9,043	-0.04%
2023/08/16	26.5	75.12	24	74.82	74.80	2.5	8,996	0.03%
2023/08/15	30	76.11	30.3	76.99	77.00	-0.3	9,025	0.00%
2023/08/14	54.4	74.64	50	73.86	74.30	4.4	9,116	0.05%
2023/08/11	45.5	76.94	40	75.96	76.00	5.5	9,085	0.06%
2023/08/10	64.1	77.55	43.1	76.53	76.70	20.9	9,049	0.23%
2023/08/09	114	82.26	56	79.63	79.50	58	8,965	0.65%	大買/
2023/08/08	72	79.21	50.1	78.71	78.70	21.9	8,826	0.25%
2023/08/07	15	79.80	15	80.42	80.50	0	8,819	0.00%
2023/08/04	31	79.01	26.1	79.47	79.60	4.9	8,801	0.06%
2023/08/02	52	81.24	35	80.23	80.00	17	8,776	0.19%
2023/08/01	25	83.32	8	82.84	82.60	17	8,739	0.19%
2023/07/31	33	83.16	12.2	83.95	81.90	20.8	8,707	0.24%
2023/07/28	7.4	83.44	10	83.19	83.70	-2.6	8,634	-0.03%
2023/07/27	9	80.61	13	81.68	81.30	-4	8,513	-0.05%
2023/07/24	5	78.54	3	80.10	78.60	2	8,446	0.02%
2023/07/21	3	79.10	2	79.40	79.80	1	8,399	0.01%
2023/07/20	6	81.35	3	82.40	81.00	3	8,360	0.04%
2023/07/19	6	83.13	10	83.24	82.50	-4	8,289	-0.05%
2023/07/18	11	82.37	4.1	84.40	81.90	6.9	8,264	0.08%
2023/07/17	3	84.83	6	85.17	84.80	-3	8,211	-0.04%
2023/07/14	4	85.53	9	84.89	85.70	-5	8,239	-0.06%
2023/07/13	6	83.65	19	83.87	83.30	-13	8,238	-0.16%
2023/07/12	4	81.87	3	82.53	81.60	1	8,206	0.01%
2023/07/11	17	82.75	18	82.57	82.20	-1	8,166	-0.01%
2023/07/10	1	81.90	3	82.13	81.80	-2	8,154	-0.02%
2023/07/07	9	83.48	0	0.00	83.30	9	8,179	0.11%
2023/07/06	5	88.66	1	89.30	87.40	4	8,163	0.05%
2023/07/05	18	91.56	27	93.52	90.40	-9	8,074	-0.11%
2023/07/04	1	92.40	8	92.05	92.90	-7	7,943	-0.09%
2023/07/03	5	89.38	5	89.14	89.70	0	7,786	0.00%
2023/06/30	14	89.62	1	89.00	89.00	13	7,981	0.16%
2023/06/29	40	91.77	17.3	91.74	92.30	22.7	7,891	0.29%
2023/06/28	17	90.76	39	90.00	88.20	-22	7,529	-0.29%
2023/06/27	7	86.45	10	87.04	86.40	-3	7,284	-0.04%
2023/06/26	30	86.94	30	87.93	86.90	0	7,213	0.00%
2023/06/21	3.1	90.89	3	89.97	90.60	0.1	7,206	0.00%
2023/06/20	42	90.55	28	91.07	90.40	14	7,312	0.19%
2023/06/19	18	93.04	12	92.41	92.50	6	7,249	0.08%
2023/06/16	17	92.70	28.1	92.14	92.10	-11.1	6,985	-0.16%
2023/06/15	18	89.59	17	89.10	87.80	1	6,376	0.02%
2023/06/14	41	88.66	45	88.50	89.40	-4	6,180	-0.06%
2023/06/13	2	86.65	14	87.88	86.00	-12	5,947	-0.20%
2023/06/12	3	85.60	17	86.28	85.50	-14	5,805	-0.24%
2023/06/09	16	84.07	15	83.37	84.00	1	5,614	0.02%
2023/06/08	8	84.25	10	84.13	84.30	-2	5,533	-0.04%
2023/06/07	9	83.16	1	84.40	84.00	8	5,479	0.15%
2023/06/06	3	83.03	5	81.14	81.80	-2	5,393	-0.04%
2023/06/05	4.5	85.03	2	84.60	84.20	2.5	5,280	0.05%
2023/06/02	36	85.65	15	85.51	85.60	21	5,212	0.40%
2023/06/01	20.5	86.09	4	86.80	85.60	16.5	5,141	0.32%
2023/05/31	5	85.66	179.1	88.58	89.30	-174.1	4,817	-3.61%	大賣/鉅額交易
2023/05/30	27.1	80.70	15	80.87	81.20	12.1	4,092	0.30%
2023/05/29	10	79.85	8	78.89	79.90	2	3,973	0.05%
2023/05/26	0	0.00	4	76.50	77.00	-4	3,866	-0.10%
2023/05/25	2	76.70	2	77.00	76.70	0	3,864	0.00%
2023/05/24	3	76.80	2	76.80	76.70	1	3,852	0.03%
2023/05/23	2	76.80	2	76.70	76.80	0	3,852	0.00%
2023/05/22	6	77.77	7	76.74	76.60	-1	3,848	-0.03%
2023/05/19	2	77.80	1	76.50	76.50	1	3,848	0.03%
2023/05/18	6	77.32	7	77.31	77.40	-1	3,838	-0.03%
2023/05/16	1	73.90	1	72.60	72.40	0	3,801	0.00%
2023/05/09	0	0.00	2	72.80	73.50	-2	3,787	-0.05%
2023/05/08	5	74.20	5	73.10	73.50	0	3,799	0.00%
2023/05/02	0	0.00	2	75.50	75.80	-2	3,839	-0.05%
2023/04/28	8	75.33	1	75.30	75.00	7	3,886	0.18%
2023/04/27	2	73.85	2	74.85	75.00	0	3,819	0.00%
2023/04/25	11	73.80	1	71.10	71.00	10	3,748	0.27%
2023/04/24	2	73.60	2	72.90	73.60	0	3,730	0.00%
2023/04/21	2	72.70	3	73.37	72.70	-1	3,741	-0.03%
2023/04/20	1	74.48	0	0.00	73.10	1	3,726	0.03%
2023/04/19	0	0.00	1	74.60	74.30	-1	3,705	-0.03%
2023/04/18	4	76.48	13	77.02	76.20	-9	3,633	-0.25%
2023/04/17	10	78.10	0	0.00	78.30	10	3,583	0.28%
2023/04/14	5	79.14	4	80.10	79.10	1	3,536	0.03%
2023/04/13	5	80.08	1	80.40	79.60	4	3,497	0.11%
2023/04/12	5	82.40	12	82.34	82.40	-7	3,424	-0.20%
2023/04/11	17	82.09	22	81.75	81.30	-5	3,310	-0.15%
2023/04/10	6	78.17	9	79.73	78.10	-3	3,139	-0.10%
2023/04/07	15	81.01	19	80.71	80.00	-4	3,077	-0.13%
2023/04/06	5	79.60	9	79.24	79.60	-4	2,938	-0.14%
2023/03/31	22	79.83	41.9	79.72	79.50	-19.9	2,864	-0.69%
2023/03/30	14	77.06	10	76.86	76.00	4	2,577	0.16%
2023/03/29	2	73.70	11	73.55	74.00	-9	2,441	-0.37%
2023/03/28	0	0.00	90	73.70	73.70	-90	2,425	-3.71%
2023/03/27	9	76.31	5	77.74	75.80	4	2,377	0.17%
2023/03/24	18	78.14	11	77.52	78.50	7	2,305	0.30%
2023/03/23	23	76.50	17	76.51	76.80	6	2,166	0.28%
2023/03/22	2	71.40	5	72.36	73.30	-3	1,978	-0.15%
2023/03/21	0	0.00	0	70.50	70.60	0	1,869	0.00%
2023/03/17	0	0.00	15	68.40	68.40	-15	1,828	-0.82%
2023/03/14	1	69.90	1	67.50	67.50	0	1,829	0.00%
2023/03/13	0	0.00	1	68.80	69.90	-1	1,818	-0.05%
2023/03/10	0	0.00	2	70.50	70.20	-2	1,805	-0.11%
2023/03/09	0	0.00	3	71.57	71.20	-3	1,793	-0.17%
2023/03/08	0.3	70.27	1.2	70.37	71.00	-0.9	1,771	-0.05%
2023/03/06	30	70.60	1	70.90	70.60	29	1,752	1.65%
2023/03/03	1	68.60	2	68.80	69.30	-1	1,686	-0.06%
2023/02/22	0	0.00	5	67.30	67.10	-5	1,680	-0.30%
2023/02/20	2	69.70	2	69.00	69.70	0	1,895	0.00%
2023/02/17	1	69.10	2	68.35	69.20	-1	1,918	-0.05%
2023/02/16	30	69.60	0	0.00	69.60	30	1,926	1.56%
2023/02/15	32	67.78	0	0.00	67.80	32	1,904	1.68%
2023/02/08	4	66.58	0	0.00	66.30	4	1,759	0.23%
2023/02/07	1	66.20	1	66.20	66.10	0	1,750	0.00%
2023/02/02	1	66.40	0	0.00	66.70	1	1,712	0.06%
2023/01/31	0	0.00	3	65.50	65.50	-3	1,693	-0.18%
2023/01/30	3	65.00	2	65.15	65.40	1	1,680	0.06%
2023/01/17	1	62.40	0	0.00	62.20	1	1,610	0.06%
2023/01/09	0	0.00	1	62.50	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	4	61.60	61.60	-4	1,698	-0.24%
2023/01/05	7	60.53	15	60.45	60.30	-8	1,698	-0.47%
2023/01/04	0	0.00	2	57.95	58.70	-2	1,698	-0.12%
2023/01/03	0	0.00	3	56.93	57.80	-3	1,719	-0.17%
2022/12/30	0	0.00	1	57.50	57.00	-1	1,766	-0.06%
2022/12/27	5	57.32	0	0.00	57.20	5	1,781	0.28%
2022/12/26	3	57.33	0	0.00	57.20	3	1,786	0.17%
2022/12/23	1	56.70	1	57.60	57.60	0	1,800	0.00%
2022/12/21	1	58.60	0	0.00	57.80	1	1,802	0.06%
2022/12/16	1	59.70	0	0.00	59.80	1	1,814	0.06%
2022/12/15	2	60.55	0	0.00	60.60	2	1,814	0.11%
2022/12/14	1	60.50	0	0.00	60.30	1	1,816	0.06%
2022/12/07	1	60.40	0	0.00	59.00	1	1,858	0.05%
2022/12/06	5	61.62	0	0.00	61.00	5	1,833	0.27%
2022/12/05	0	0.00	6	63.37	63.70	-6	1,806	-0.33%
2022/12/02	1	62.80	1	62.90	62.90	0	1,793	0.00%
2022/12/01	1	62.00	11	62.81	62.00	-10	1,789	-0.56%
2022/11/30	0	0.00	10	61.80	61.70	-10	1,787	-0.56%
2022/11/29	2	60.95	2	61.00	61.40	0	1,787	0.00%
2022/11/28	3	61.83	3	62.17	61.80	0	1,775	0.00%
2022/11/25	1	63.10	3	63.70	62.50	-2	1,766	-0.11%
2022/11/24	1	63.20	5	63.82	63.80	-4	1,757	-0.23%
2022/11/23	0	0.00	1	62.70	62.50	-1	1,744	-0.06%
2022/11/22	2	62.45	0	0.00	62.40	2	1,746	0.11%
2022/11/21	12	63.38	10	64.54	63.20	2	1,742	0.11%
2022/11/18	11	64.03	13	64.52	64.30	-2	1,716	-0.12%
2022/11/17	22	64.68	4	65.25	64.40	18	1,650	1.09%
2022/11/16	3	64.35	13	63.26	63.30	-10	1,535	-0.65%
2022/11/14	8	59.50	2	58.95	59.70	6	1,376	0.44%
2022/11/09	8	57.30	6	56.67	56.40	2	1,334	0.15%
2022/10/28	10.1	52.00	0	0.00	52.80	10.1	1,370	0.73%
2022/10/20	1	58.30	5	58.80	58.10	-4	1,309	-0.31%
2022/10/19	0	0.00	1	59.40	58.70	-1	1,290	-0.08%
2022/10/17	0	0.00	4	57.70	58.10	-4	1,237	-0.32%
2022/10/14	0	0.00	2	56.00	56.50	-2	1,257	-0.16%
2022/10/13	3	54.90	3.1	55.37	54.50	-0.1	1,303	-0.01%
2022/10/11	10	56.50	0	0.00	55.50	10	1,268	0.79%
2022/10/07	1	56.30	4	55.95	56.50	-3	1,265	-0.24%
2022/10/05	3	54.13	0	0.00	53.30	3	1,241	0.24%
2022/10/04	1	53.40	1	53.00	53.40	0	1,238	0.00%
2022/09/30	2	50.50	3	50.57	51.90	-1	1,261	-0.08%
2022/09/29	1	51.80	0	0.00	51.50	1	1,264	0.08%
2022/09/28	0	0.00	2	52.50	50.70	-2	1,274	-0.16%
2022/09/26	1	55.00	0	0.00	54.00	1	1,272	0.08%
2022/09/23	0	0.00	1	57.60	57.30	-1	1,289	-0.08%
2022/09/22	2	56.85	1	58.00	57.80	1	1,306	0.08%
2022/09/16	1	61.80	3	61.90	61.50	-2	1,332	-0.15%
2022/09/15	32	62.85	32	62.62	61.60	0	1,346	0.00%
2022/09/13	0	60.60	2	60.60	60.50	-2	1,380	-0.14%
2022/08/31	1	60.80	0	0.00	61.10	1	1,543	0.06%
2022/08/26	1	61.50	0	0.00	60.90	1	1,567	0.06%
2022/08/25	0	0.00	6	60.90	61.10	-6	1,568	-0.38%
2022/08/23	1	60.20	0	0.00	60.30	1	1,651	0.06%
2022/08/19	0	0.00	1	60.80	61.40	-1	1,667	-0.06%
2022/08/18	0	0.00	10	59.10	60.00	-10	1,661	-0.60%
2022/08/17	0	0.00	2	59.40	59.30	-2	1,656	-0.12%
2022/08/16	0	0.00	4	60.33	60.10	-4	1,654	-0.24%
2022/08/15	2	59.70	10	59.96	60.00	-8	1,648	-0.49%
2022/08/12	0	0.00	12	58.91	59.20	-12	1,639	-0.73%
2022/08/11	0	0.00	1	58.00	58.50	-1	1,629	-0.06%
2022/08/10	0	0.00	1	57.00	57.20	-1	1,634	-0.06%
2022/08/08	0	0.00	10	57.60	58.00	-10	1,654	-0.60%
2022/08/05	0	0.00	12	58.29	58.40	-12	1,660	-0.72%
2022/08/04	17	56.92	69	57.20	57.40	-52	1,660	-3.13%
2022/08/03	2	56.85	0	0.00	56.70	2	1,654	0.12%
2022/08/02	2	56.95	0	0.00	56.90	2	1,664	0.12%
2022/07/28	20	58.30	16	59.00	57.70	4	1,678	0.24%
2022/07/26	2	58.00	2	58.00	58.00	0	1,680	0.00%
2022/07/25	2	58.85	1	59.10	58.90	1	1,681	0.06%
2022/07/22	19	59.79	18	59.77	59.70	1	1,681	0.06%
2022/07/21	19	58.71	2	58.95	59.10	17	1,696	1.00%
2022/07/20	4	63.25	4.2	62.87	62.80	-0.2	1,656	-0.01%
2022/07/19	1	62.20	0	0.00	62.20	1	1,621	0.06%
2022/07/15	0	0.00	0	61.80	61.40	0	1,641	0.00%
2022/07/12	1	58.30	0	0.00	58.30	1	1,678	0.06%
2022/07/11	1	59.00	0	0.00	59.60	1	1,691	0.06%
2022/07/06	0	0.00	2	57.75	56.80	-2	1,801	-0.11%
2022/07/05	0	0.00	10	57.26	57.60	-10	1,877	-0.53%
2022/07/01	0.2	59.80	13	59.85	56.80	-12.8	1,900	-0.67%
2022/06/30	10	60.20	2	60.00	60.10	8	1,886	0.42%
2022/06/29	1	62.50	10	62.20	62.00	-9	1,894	-0.48%
2022/06/23	0.1	60.10	0	0.00	60.00	0.1	1,937	0.01%
2022/06/22	14	63.52	0	0.00	60.50	14	1,992	0.70%
2022/06/21	1	63.80	4	64.03	64.00	-3	2,001	-0.15%
2022/06/20	2	66.30	0	0.00	63.60	2	2,022	0.10%
2022/06/17	4	68.15	0	0.00	68.40	4	1,993	0.20%
2022/06/16	5	69.94	1	69.80	69.70	4	1,997	0.20%
2022/06/15	2	70.45	0	0.00	71.60	2	2,020	0.10%
2022/06/14	1	69.70	0	0.00	70.80	1	2,031	0.05%
2022/06/13	3	70.80	31	70.80	70.80	-28	2,158	-1.30%
2022/06/08	7	73.01	0	0.00	72.60	7	2,304	0.30%
2022/06/07	3	73.60	0	0.00	73.50	3	2,342	0.13%
2022/06/06	0	0.00	3	74.20	74.30	-3	2,400	-0.12%
2022/06/02	7	75.23	0	0.00	75.00	7	2,519	0.28%
2022/06/01	5	76.10	1	75.90	75.90	4	2,666	0.15%
2022/05/31	34	75.93	0	0.00	75.90	34	2,807	1.21%
2022/05/30	0	0.00	2	73.10	73.70	-2	3,111	-0.06%
2022/05/27	0	0.00	3	72.03	71.90	-3	3,234	-0.09%
2022/05/26	0	0.00	2	72.65	71.60	-2	3,333	-0.06%
2022/05/24	1	71.00	0	0.00	71.50	1	3,930	0.03%
2022/05/13	0	0.00	0.1	70.40	70.40	-0.1	6,822	0.00%
2022/05/12	1	69.50	0	0.00	69.10	1	6,859	0.01%
2022/05/10	1	70.80	0	0.00	71.10	1	7,112	0.01%
2022/05/09	2	70.95	1	70.60	69.90	1	7,122	0.01%
2022/05/06	5.1	72.00	0	0.00	72.50	5.1	7,127	0.07%
2022/05/05	0	0.00	1	73.00	73.00	-1	7,140	-0.01%
2022/05/03	0	0.00	1	72.00	71.90	-1	7,163	-0.01%
2022/04/29	0.5	70.80	11	70.92	70.60	-10.5	7,191	-0.15%
2022/04/28	10	70.20	1	69.40	69.90	9	7,213	0.12%
2022/04/27	2	69.25	14	69.73	70.00	-12	7,222	-0.17%
2022/04/26	20.5	71.67	2	72.30	71.90	18.5	7,202	0.26%
2022/04/25	1	71.50	5	71.80	71.70	-4	7,203	-0.06%
2022/04/22	3	74.77	1	74.60	74.40	2	7,188	0.03%
2022/04/21	3	74.93	0	0.00	75.30	3	7,216	0.04%
2022/04/20	1	73.70	10	73.10	73.60	-9	7,218	-0.12%
2022/04/18	1	71.80	3	72.00	71.80	-2	7,199	-0.03%
2022/04/15	1	73.40	3	74.00	73.20	-2	7,208	-0.03%
2022/04/14	9	75.24	6	76.78	74.50	3	7,228	0.04%
2022/04/13	0	0.00	5	77.40	77.20	-5	7,182	-0.07%
2022/04/12	0.3	77.20	14	76.81	76.80	-13.7	7,205	-0.19%
2022/04/11	24.2	80.77	0	0.00	79.20	24.2	7,203	0.34%
2022/04/08	0	0.00	7	84.39	84.50	-7	7,163	-0.10%
2022/04/07	0	0.00	2	86.95	84.50	-2	7,427	-0.03%
2022/04/01	0	0.00	1	85.40	85.40	-1	7,476	-0.01%
2022/03/29	3	84.20	0	0.00	83.70	3	7,600	0.04%
2022/03/28	3	82.60	3.1	83.66	84.60	-0.1	7,748	0.00%
2022/03/25	2	84.80	3	84.30	84.60	-1	7,780	-0.01%
2022/03/24	3	86.40	0	0.00	86.20	3	7,731	0.04%
2022/03/23	0.2	88.00	0	0.00	88.10	0.2	7,743	0.00%
2022/03/22	1	88.20	0	0.00	88.00	1	7,775	0.01%
2022/03/21	1	87.70	2	87.85	87.80	-1	7,790	-0.01%
2022/03/18	6	87.20	1	87.70	87.70	5	7,832	0.06%
2022/03/17	1	86.00	2	87.30	88.00	-1	7,914	-0.01%
2022/03/16	2	84.05	0	0.00	84.10	2	7,882	0.03%
2022/03/15	4.5	86.16	16	86.06	85.10	-11.5	7,841	-0.15%
2022/03/14	9.1	88.68	1	88.90	88.70	8.1	7,888	0.10%
2022/03/11	4	89.60	1	90.50	89.40	3	7,995	0.04%
2022/03/10	2	91.15	10	91.16	90.90	-8	8,219	-0.10%
2022/03/09	2	89.95	20	89.13	88.90	-18	8,380	-0.21%
2022/03/08	4.1	88.80	14	88.91	88.60	-9.9	8,716	-0.11%
2022/03/07	6	90.42	2	89.90	90.50	4	8,633	0.05%
2022/03/04	0	0.00	4	96.78	94.80	-4	8,523	-0.05%
2022/03/03	16	99.12	12	99.71	97.60	4	8,465	0.05%
2022/03/02	7	96.70	9	96.23	97.40	-2	8,222	-0.02%
2022/03/01	10	94.84	5	94.80	95.90	5	8,276	0.06%
2022/02/25	6	95.78	11	94.38	92.90	-5	8,347	-0.06%
2022/02/24	24.1	94.21	7.1	94.11	92.30	17	9,000	0.19%
2022/02/23	9.1	97.57	5	97.74	99.50	4.1	9,172	0.04%
2022/02/22	37	97.37	38	96.76	96.40	-1	9,004	-0.01%
2022/02/21	40.3	99.61	24	99.22	96.50	16.3	8,632	0.19%
2022/02/18	14	94.81	57	95.99	99.00	-43	8,050	-0.53%
2022/02/17	42	92.65	24	93.83	91.30	18	7,466	0.24%
2022/02/16	9	90.96	1	91.80	91.10	8	7,066	0.11%
2022/02/15	6	89.92	1	89.50	88.60	5	6,951	0.07%
2022/02/14	0.1	89.50	0	0.00	89.60	0.1	6,975	0.00%
2022/02/11	2	90.20	1	90.00	90.40	1	7,188	0.01%
2022/02/10	3	88.63	41	89.94	91.10	-38	7,243	-0.52%
2022/02/09	1	87.00	2	86.90	87.50	-1	7,122	-0.01%
2022/02/08	3	87.27	3.3	86.50	86.30	-0.3	7,156	0.00%
2022/02/07	0	0.00	1	86.20	86.20	-1	7,231	-0.01%
2022/01/26	3	83.57	1	83.50	83.60	2	7,368	0.03%
2022/01/25	0.1	82.70	12	82.23	83.10	-11.9	7,448	-0.16%
2022/01/24	5	80.20	0	0.00	82.30	5	7,472	0.07%
2022/01/21	20	83.18	5	83.50	82.50	15	7,481	0.20%
2022/01/20	3	84.70	0	0.00	84.60	3	7,515	0.04%
2022/01/19	2.1	85.43	0	0.00	85.50	2.1	7,561	0.03%
2022/01/18	5	86.50	0	0.00	86.30	5	7,611	0.07%
2022/01/14	16	85.36	8	85.40	85.20	8	7,699	0.10%
2022/01/13	0	0.00	1	87.80	87.50	-1	7,735	-0.01%
2022/01/12	21	86.75	0	0.00	86.70	21	7,753	0.27%
2022/01/11	9	87.23	2	87.30	87.20	7	7,782	0.09%
2022/01/10	11	87.10	2	87.20	87.30	9	7,779	0.12%
2022/01/07	10	87.34	0	0.00	87.30	10	7,777	0.13%
2022/01/06	7	88.81	0	0.00	88.60	7	7,784	0.09%
2022/01/05	23	88.83	2	88.55	88.80	21	7,829	0.27%
2022/01/04	20	90.25	2.4	90.13	90.00	17.6	7,859	0.22%
2021/12/30	32	94.00	26	93.18	92.30	6	7,850	0.08%
2021/12/29	2	92.20	9	91.71	92.20	-7	7,623	-0.09%
2021/12/28	3	91.33	2	91.35	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	2	91.05	0	0.00	90.50	2	7,746	0.03%
2021/12/23	21	90.66	4	90.90	91.20	17	7,729	0.22%
2021/12/22	6	91.25	6	92.40	90.80	0	7,722	0.00%
2021/12/20	2	89.10	0	0.00	89.10	2	7,536	0.03%
2021/12/17	3	89.03	3	88.70	88.70	0	7,532	0.00%
2021/12/16	16	91.18	2	90.70	90.60	14	7,493	0.19%
2021/12/15	5	90.92	9	90.81	91.50	-4	7,462	-0.05%
2021/12/14	1	89.90	2	90.60	89.90	-1	7,493	-0.01%
2021/12/13	10	92.44	12	92.73	92.50	-2	7,481	-0.03%
2021/12/10	4	89.98	0	0.00	89.70	4	7,416	0.05%
2021/12/09	1	91.40	2	90.50	90.20	-1	7,403	-0.01%
2021/12/08	14	93.00	1	95.05	92.80	13	7,361	0.18%
2021/12/07	3	93.80	7.5	93.39	92.80	-4.5	7,303	-0.06%
2021/12/06	27	93.94	24	93.48	92.20	3	7,190	0.04%
2021/12/03	8	91.29	7	91.70	93.00	1	7,046	0.01%
2021/12/02	24	91.36	37	90.12	89.40	-13	6,963	-0.19%
2021/11/30	0.2	86.50	0	0.00	86.10	0.2	6,719	0.00%
2021/11/29	16.5	84.73	11	84.33	84.80	5.5	6,857	0.08%
2021/11/26	5	87.00	3	86.83	86.10	2	6,968	0.03%
2021/11/25	11	89.95	2	90.10	88.90	9	6,921	0.13%
2021/11/24	5	92.10	5.5	91.65	92.90	-0.5	6,804	-0.01%
2021/11/23	68	94.51	28	94.10	91.80	40	6,712	0.60%
2021/11/22	22	91.50	51	91.49	94.00	-29	5,995	-0.48%
2021/11/19	4	87.33	5.4	87.33	85.50	-1.4	5,554	-0.03%
2021/11/18	25	87.62	15.1	87.95	88.50	9.9	5,632	0.18%
2021/11/17	3	85.47	6.1	86.04	86.80	-3.1	5,574	-0.06%
2021/11/16	15	84.99	10	84.88	84.10	5	5,597	0.09%
2021/11/12	6	80.93	3	80.63	80.70	3	5,813	0.05%
2021/11/11	5	80.80	2	80.60	80.70	3	6,027	0.05%
2021/11/10	8.1	80.88	8	81.43	81.30	0.1	6,310	0.00%
2021/11/09	2.5	86.82	2	86.10	86.10	0.5	6,547	0.01%
2021/11/05	2	83.95	0	0.00	83.80	2	6,975	0.03%
2021/11/04	5	86.64	1	85.90	85.40	4	7,119	0.06%
2021/11/03	5	85.44	10	86.18	86.80	-5	7,183	-0.07%
2021/11/02	4	83.28	1	84.60	81.90	3	7,209	0.04%
2021/11/01	1	84.10	2	83.95	83.80	-1	7,864	-0.01%
2021/10/29	3	83.17	0	0.00	83.00	3	8,009	0.04%
2021/10/28	3	83.03	1	83.80	83.80	2	8,052	0.02%
2021/10/27	2	81.95	4	82.50	82.70	-2	8,166	-0.02%
2021/10/26	5	83.20	1	82.50	80.80	4	8,183	0.05%
2021/10/25	4	81.58	2.1	81.76	82.10	1.9	8,216	0.02%
2021/10/22	1	80.90	1	80.12	81.60	0	8,440	0.00%
2021/10/21	9	81.18	5	80.48	79.60	4	8,607	0.05%
2021/10/20	5	79.00	5.1	78.97	79.70	-0.1	8,725	0.00%
2021/10/19	5	79.30	1	79.40	78.90	4	9,011	0.04%
2021/10/18	0	0.00	1	76.90	77.50	-1	9,426	-0.01%
2021/10/15	1	77.20	0	0.00	77.30	1	9,732	0.01%
2021/10/13	1	76.40	25	75.99	74.80	-24	10,017	-0.24%
2021/10/12	1	79.50	1	80.00	78.20	0	10,175	0.00%
2021/10/08	0.3	79.50	0	0.00	79.20	0.3	10,281	0.00%
2021/10/05	0	0.00	0.5	75.10	78.20	-0.5	11,295	0.00%
2021/10/04	0	0.00	2	74.95	74.20	-2	11,500	-0.02%
2021/10/01	3	78.83	0	0.00	77.70	3	11,719	0.03%
2021/09/29	3.2	80.55	3	80.50	80.10	0.2	13,629	0.00%
2021/09/28	0	0.00	2	83.40	82.80	-2	13,816	-0.01%
2021/09/27	0	0.00	20	83.90	83.90	-20	14,240	-0.14%
2021/09/24	5	83.30	0	0.00	83.10	5	14,706	0.03%
2021/09/23	5.3	82.54	2	83.60	83.20	3.3	15,148	0.02%
2021/09/22	16	82.76	0	0.00	82.20	16	16,067	0.10%
2021/09/17	21	84.25	1	84.00	84.60	20	17,122	0.12%
2021/09/16	3	82.67	0	0.00	82.00	3	17,581	0.02%
2021/09/15	2	84.00	0	0.00	83.60	2	17,732	0.01%
2021/09/14	0	0.00	1	85.80	85.10	-1	18,149	-0.01%
2021/09/10	2	85.30	3	85.80	87.30	-1	18,417	-0.01%
2021/09/09	2	84.05	1	84.90	85.40	1	18,454	0.01%
2021/09/08	3.3	85.36	12	84.32	84.00	-8.7	18,513	-0.05%
2021/09/07	6	84.68	23	83.85	83.90	-17	18,598	-0.09%
2021/09/06	2	87.80	5	87.54	85.90	-3	18,756	-0.02%
2021/09/02	40	90.41	0	0.00	89.30	40	18,925	0.21%
2021/09/01	2	89.40	5	90.08	91.70	-3	18,883	-0.02%
2021/08/31	1	87.80	6.1	87.98	87.80	-5.1	18,824	-0.03%
2021/08/30	1	88.00	0	0.00	87.60	1	18,995	0.01%
2021/08/27	1	87.90	1	87.90	88.30	0	19,293	0.00%
2021/08/26	6	89.55	2	88.30	88.30	4	19,414	0.02%
2021/08/25	4	89.25	5	88.80	89.20	-1	19,628	-0.01%
2021/08/24	9	88.36	4	92.10	88.00	5	20,161	0.02%
2021/08/23	5	90.74	9.1	91.04	91.30	-4.1	20,234	-0.02%
2021/08/20	2	88.95	2	89.90	88.40	0	20,512	0.00%
2021/08/19	1	91.70	4	90.05	89.10	-3	20,767	-0.01%
2021/08/18	7	89.91	8	91.55	93.90	-1	21,357	0.00%
2021/08/17	1	88.00	6	88.63	87.50	-5	21,851	-0.02%
2021/08/16	3	89.57	3	90.47	90.00	0	22,124	0.00%
2021/08/13	19.3	90.11	44	90.99	88.70	-24.8	22,087	-0.11%
2021/08/12	2	98.00	5.1	98.61	97.40	-3.1	21,933	-0.01%
2021/08/11	22	100.77	6.1	99.06	99.40	15.9	22,359	0.07%
2021/08/10	6	106.58	4	106.38	106.00	2	22,218	0.01%
2021/08/09	10	112.85	9	112.39	110.50	1	22,524	0.00%
2021/08/06	8	118.44	8	118.63	117.50	0	22,912	0.00%
2021/08/05	39.2	124.27	52	123.64	119.00	-12.8	23,304	-0.05%
2021/08/04	0	0.00	22	116.95	119.00	-22	23,153	-0.10%
2021/08/03	3	113.83	0	0.00	115.00	3	23,457	0.01%
2021/08/02	0	0.00	10	114.00	115.50	-10	24,052	-0.04%
2021/07/30	2	111.25	3	111.83	109.00	-1	24,523	0.00%
2021/07/29	4	110.50	2	110.50	111.50	2	25,113	0.01%
2021/07/28	10	108.00	5	109.10	108.00	5	25,710	0.02%
2021/07/27	6	117.67	5	117.90	115.00	1	26,625	0.00%
2021/07/26	1	119.50	21	118.24	121.00	-20	27,900	-0.07%
2021/07/23	80.1	119.11	31	117.45	117.00	49.1	28,578	0.17%
2021/07/22	40.1	117.60	95	118.35	120.00	-54.9	28,908	-0.19%
2021/07/21	75	112.01	19	113.24	111.50	56	29,083	0.19%
2021/07/20	11	116.41	19	118.03	115.50	-8	29,793	-0.03%
2021/07/19	17	118.18	11	118.41	118.00	6	30,267	0.02%
2021/07/16	15	121.13	12	121.58	120.00	3	31,287	0.01%
2021/07/15	4	117.63	3.1	119.71	119.50	0.9	32,162	0.00%
2021/07/14	24.5	120.48	45	119.34	118.50	-20.5	32,502	-0.06%
2021/07/13	48.4	122.04	53	120.58	118.00	-4.7	32,438	-0.01%
2021/07/12	71.3	124.30	38	125.07	122.00	33.3	32,200	0.10%
2021/07/09	29.4	123.73	60	124.43	123.00	-30.7	31,895	-0.10%
2021/07/08	20	126.20	24	126.46	126.00	-4	31,793	-0.01%
2021/07/07	64.5	128.78	42.3	127.85	125.50	22.2	31,619	0.07%
2021/07/06	95	124.75	56	125.07	124.50	39	30,890	0.13%
2021/07/05	2	123.00	33	123.00	123.00	-31	29,864	-0.10%
2021/07/02	17	109.35	22	109.11	112.00	-5	29,796	-0.02%
2021/07/01	32	110.03	22	109.61	106.50	10	29,695	0.03%
2021/06/30	42	108.23	51	108.97	111.50	-9	29,394	-0.03%
2021/06/29	67	111.66	28	111.68	109.50	39	29,078	0.13%
2021/06/28	123	108.59	189	109.59	110.50	-66	28,318	-0.23%	大買/大賣/
2021/06/25	6.9	101.74	18	101.53	101.00	-11.1	27,372	-0.04%
2021/06/24	14	98.61	12.5	98.80	98.60	1.5	27,047	0.01%
2021/06/23	21	99.74	37	99.88	100.50	-16	26,874	-0.06%
2021/06/22	14.5	95.21	0	0.00	94.00	14.5	26,459	0.05%
2021/06/21	32.5	97.24	1	97.00	96.30	31.5	26,334	0.12%
2021/06/18	4	100.13	3	101.50	100.00	1	26,205	0.00%
2021/06/17	2	98.80	31	100.48	101.50	-29	26,145	-0.11%
2021/06/16	13	99.47	1	99.00	99.00	12	26,121	0.05%
2021/06/15	1	102.00	12	100.30	102.00	-11	26,036	-0.04%
2021/06/11	19	98.12	4	99.20	97.70	15	25,849	0.06%
2021/06/10	4	99.50	7	100.53	99.50	-3	25,768	-0.01%
2021/06/09	8	99.35	10	99.56	100.00	-2	25,680	-0.01%
2021/06/08	16	98.83	5	100.04	99.60	11	25,628	0.04%
2021/06/07	17	98.34	11	99.79	99.60	6	25,567	0.02%
2021/06/04	15	103.63	15	103.20	102.00	0	25,445	0.00%
2021/06/03	3	101.17	4.3	101.23	101.50	-1.3	25,198	-0.01%
2021/06/02	49	101.41	5	99.82	100.50	44	25,134	0.18%
2021/06/01	57	106.68	19	106.50	105.00	38	24,904	0.15%
2021/05/31	9	101.11	15	101.43	102.50	-6	24,371	-0.02%
2021/05/28	13.1	103.00	17	101.82	101.00	-3.9	24,291	-0.02%
2021/05/27	24	100.61	14	99.68	98.80	10	24,169	0.04%
2021/05/26	32	100.08	21.5	100.79	98.20	10.5	23,954	0.04%
2021/05/25	27	99.04	59	97.64	102.00	-32	23,566	-0.14%
2021/05/24	41.5	92.41	51.5	92.21	93.00	-10	23,702	-0.04%
2021/05/21	16	87.58	14	88.37	87.50	2	23,717	0.01%
2021/05/20	19	86.00	4	86.85	85.50	15	23,725	0.06%
2021/05/19	15	88.59	15	88.91	89.60	0	23,864	0.00%
2021/05/18	5	83.82	13.5	83.97	85.30	-8.5	23,558	-0.04%
2021/05/17	14	78.81	36	79.42	77.60	-22	23,441	-0.09%
2021/05/14	24.5	87.70	18.2	87.53	86.00	6.3	22,999	0.03%
2021/05/13	12.3	84.88	10	86.82	84.10	2.3	22,681	0.01%
2021/05/12	27.5	89.08	96	89.27	86.50	-68.5	22,141	-0.31%
2021/05/11	19	97.60	40	96.39	95.90	-21	21,576	-0.10%
2021/05/10	22	110.00	20.1	108.55	106.50	1.9	21,130	0.01%
2021/05/07	30	106.58	57.5	110.65	111.50	-27.5	20,493	-0.13%
2021/05/06	37	105.09	15	105.77	103.00	22	19,876	0.11%
2021/05/05	30	107.23	32	110.28	102.50	-2	19,284	-0.01%
2021/05/04	112.8	117.18	118	116.93	113.00	-5.2	18,703	-0.03%	大買/大賣/
2021/05/03	76.1	123.86	79	126.17	121.00	-2.9	17,606	-0.02%
2021/04/29	155	115.21	78	115.36	121.00	77	16,150	0.48%	大買/
2021/04/28	40	113.98	36	115.44	110.00	4	15,344	0.03%
2021/04/27	62	110.15	48	112.53	109.50	14	14,764	0.09%
2021/04/26	66	109.60	60	110.95	113.50	6	14,185	0.04%
2021/04/23	43	99.00	56	98.65	103.50	-13	13,245	-0.10%
2021/04/22	265.5	101.71	202	95.91	94.50	63.5	12,648	0.50%	大買/大賣/
2021/04/21	88	96.14	76	96.15	99.10	12	11,610	0.10%
2021/04/20	23	90.10	25.1	90.21	90.10	-2.1	10,594	-0.02%
2021/04/19	7	87.06	14.5	87.67	88.30	-7.5	10,250	-0.07%
2021/04/16	17	85.49	25	85.68	86.70	-8	10,423	-0.08%
2021/04/15	0	0.00	26	82.21	83.50	-26	10,278	-0.25%
2021/04/14	25	82.95	13	84.15	81.80	12	10,284	0.12%
2021/04/13	19	86.62	37	86.82	84.30	-18	10,193	-0.18%
2021/04/12	0	0.00	21	86.21	85.30	-21	10,101	-0.21%
2021/04/09	16	85.73	22	85.59	85.90	-6	10,100	-0.06%
2021/04/08	14.6	85.95	1	86.40	85.30	13.6	10,032	0.14%
2021/04/07	31	88.74	18	88.84	87.00	13	9,930	0.13%
2021/04/06	4	87.58	16	87.66	87.10	-12	9,735	-0.12%
2021/04/01	8	86.59	10	86.09	85.90	-2	9,868	-0.02%
2021/03/31	5	86.00	20	86.15	85.80	-15	9,824	-0.15%
2021/03/30	4.4	84.93	1	85.10	85.00	3.4	9,816	0.03%
2021/03/29	9	82.59	9	84.54	84.80	0	9,775	0.00%
2021/03/26	4	81.15	1	81.10	81.60	3	9,679	0.03%
2021/03/25	3	81.30	3	81.07	80.40	0	9,733	0.00%
2021/03/24	1	80.30	1	79.80	80.40	0	9,763	0.00%
2021/03/23	4	80.83	2	82.05	80.30	2	9,824	0.02%
2021/03/22	0	0.00	2	80.70	81.00	-2	9,870	-0.02%
2021/03/19	2	81.80	6	81.52	81.20	-4	10,119	-0.04%
2021/03/18	6	82.90	4	83.00	82.70	2	10,185	0.02%
2021/03/17	8	82.85	2	83.20	82.30	6	10,369	0.06%
2021/03/16	1	83.50	2	83.00	83.10	-1	10,539	-0.01%
2021/03/15	2	81.85	12	81.56	81.30	-10	10,764	-0.09%
2021/03/12	3	82.03	6	81.93	82.00	-3	10,952	-0.03%
2021/03/11	5	82.02	3	81.73	82.50	2	11,268	0.02%
2021/03/10	5	82.18	8	81.99	80.70	-3	11,828	-0.03%
2021/03/09	2	79.70	14	80.82	81.50	-12	12,144	-0.10%
2021/03/08	6	81.30	6	80.63	79.80	0	13,341	0.00%
2021/03/05	5.1	80.16	41	79.24	79.00	-36	13,843	-0.26%
2021/03/04	1	80.80	21	81.33	80.30	-20	13,814	-0.14%
2021/03/03	14	82.17	13	82.70	82.00	1	13,763	0.01%
2021/03/02	24	85.55	13	84.52	83.50	11	13,673	0.08%
2021/02/26	10	86.24	44	85.96	86.30	-34	13,470	-0.25%
2021/02/25	50.1	87.82	22	87.73	86.10	28.1	13,406	0.21%
2021/02/24	60	88.96	55.1	89.23	87.80	4.9	13,151	0.04%
2021/02/23	47	85.71	81	85.72	86.70	-34	12,341	-0.28%
2021/02/22	14	82.87	40.5	82.59	82.00	-26.5	11,843	-0.22%
2021/02/19	70	80.68	25	80.40	79.60	45	11,600	0.39%
2021/02/18	45	77.05	59	77.01	77.50	-14	11,299	-0.12%
2021/02/17	23	74.46	14	74.08	75.20	9	11,009	0.08%
2021/02/05	16	72.94	1	73.20	72.90	15	10,869	0.14%
2021/02/04	13	74.85	9	73.91	73.00	4	10,839	0.04%
2021/02/03	29	71.83	3	71.63	71.50	26	10,674	0.24%
2021/02/02	0	0.00	1	72.20	71.30	-1	10,735	-0.01%
2021/02/01	7	70.53	17	70.24	71.20	-10	10,758	-0.09%
2021/01/29	4	69.45	0	0.00	69.50	4	10,757	0.04%
2021/01/28	1.5	70.57	10	70.35	70.10	-8.5	10,723	-0.08%
2021/01/27	9	71.99	14	72.63	71.70	-5	10,696	-0.05%
2021/01/26	10	72.33	0	0.00	72.40	10	10,631	0.09%
2021/01/25	10	71.59	6	71.38	72.30	4	10,523	0.04%
2021/01/22	1	69.60	5	70.52	70.80	-4	10,449	-0.04%
2021/01/21	8	69.56	2	68.40	69.00	6	10,419	0.06%
2021/01/20	3	69.67	5	69.10	69.00	-2	10,366	-0.02%
2021/01/19	17	71.52	5	72.00	71.10	12	10,298	0.12%
2021/01/18	0	0.00	4	71.20	71.00	-4	10,260	-0.04%
2021/01/15	12	73.31	0	0.00	72.80	12	10,178	0.12%
2021/01/14	6	74.43	15	74.93	75.00	-9	10,086	-0.09%
2021/01/13	5.1	74.80	0	0.00	74.40	5.1	9,993	0.05%
2021/01/12	31	74.98	20	74.69	74.00	11	9,929	0.11%
2021/01/11	68	76.00	33	76.23	75.20	35	9,768	0.36%
2021/01/08	4	72.15	14	72.00	72.30	-10	9,356	-0.11%
2021/01/07	3	71.57	2	71.70	71.80	1	9,348	0.01%
2021/01/06	13	70.82	21	70.35	70.90	-8	9,419	-0.08%
2021/01/05	3	72.80	14	73.19	72.00	-11	9,347	-0.12%
2021/01/04	9	72.50	0	0.00	72.80	9	9,352	0.10%
2020/12/31	7	73.70	1	73.10	73.00	6	9,327	0.06%
2020/12/30	4	72.80	3	74.07	73.60	1	9,341	0.01%
2020/12/29	7	74.16	6	75.00	73.70	1	9,427	0.01%
2020/12/28	38	75.98	20	75.96	75.40	18	9,278	0.19%
2020/12/25	4.2	73.82	15	73.67	73.30	-10.8	8,960	-0.12%
2020/12/24	29	72.89	9	73.43	73.30	20	8,889	0.22%
2020/12/23	0	0.00	1	72.10	72.10	-1	8,725	-0.01%
2020/12/22	0	0.00	4	69.80	68.90	-4	8,637	-0.05%
2020/12/21	11	69.15	0	0.00	71.20	11	8,554	0.13%
2020/12/18	12	71.52	2	70.55	70.50	10	8,478	0.12%
2020/12/17	4	71.50	6	71.90	71.70	-2	8,411	-0.02%
2020/12/16	1	71.10	20	70.90	71.10	-19	8,352	-0.23%
2020/12/15	18.3	71.79	10.5	72.02	69.70	7.8	8,300	0.09%
2020/12/14	9	75.37	2	75.70	74.90	7	8,106	0.09%
2020/12/11	29	74.89	18	74.97	75.10	11	8,011	0.14%
2020/12/10	12	75.92	29	75.88	74.70	-17	7,749	-0.22%
2020/12/09	6	76.48	16	76.49	76.30	-10	7,503	-0.13%
2020/12/08	19	73.95	35	74.09	75.00	-16	7,138	-0.22%
2020/12/07	42	74.73	33	74.44	74.50	9	6,914	0.13%
2020/12/04	44	76.04	30	75.70	74.30	14	6,522	0.21%
2020/12/03	28.2	72.44	16	72.29	72.20	12.2	5,881	0.21%
2020/12/02	123	71.94	111	71.63	72.70	12	5,464	0.22%	大買/大賣/
2020/12/01	41.3	65.06	31	66.23	67.10	10.3	4,158	0.25%
2020/11/30	0	0.00	2	61.85	61.00	-2	3,549	-0.06%
2020/11/27	2	61.45	4	61.78	61.40	-2	3,496	-0.06%
2020/11/26	2	61.00	3	60.60	61.30	-1	3,410	-0.03%
2020/11/25	4	59.75	3	59.20	59.40	1	3,310	0.03%
2020/11/24	7	61.19	1	61.40	60.50	6	3,242	0.19%
2020/11/23	22	60.66	34	60.67	61.00	-12	3,131	-0.38%
2020/11/20	3	60.07	5	60.18	59.70	-2	3,028	-0.07%
2020/11/19	1	59.30	0	0.00	59.40	1	2,970	0.03%
2020/11/18	3	59.40	3	59.67	59.20	0	2,950	0.00%
2020/11/17	2	59.80	5	59.72	59.50	-3	2,927	-0.10%
2020/11/16	1	58.70	1	58.40	58.40	0	2,838	0.00%
2020/11/12	10	57.80	4	58.20	57.80	6	2,931	0.20%
2020/11/11	5	57.82	7	58.06	57.70	-2	2,978	-0.07%
2020/11/10	4	59.05	7	58.97	58.60	-3	2,951	-0.10%
2020/11/09	5	58.58	3	58.57	58.60	2	2,893	0.07%
2020/11/06	1	58.00	10	57.07	58.00	-9	2,928	-0.31%
2020/11/04	4	56.50	3	56.50	56.00	1	2,936	0.03%
2020/11/03	2	56.00	2	56.05	56.20	0	2,948	0.00%
2020/11/02	2	54.90	3	54.73	54.70	-1	2,975	-0.03%
2020/10/30	2	55.35	0	0.00	55.00	2	3,009	0.07%
2020/10/28	8	56.55	0	0.00	56.00	8	3,170	0.25%
2020/10/27	1	56.80	0	0.00	56.90	1	3,231	0.03%
2020/10/26	0	0.00	1	58.40	57.50	-1	3,242	-0.03%
2020/10/21	3	58.60	3	58.00	57.60	0	3,376	0.00%
2020/10/20	0	0.00	1	58.50	58.50	-1	3,452	-0.03%
2020/10/19	1	57.30	1.1	58.32	58.40	-0.1	3,521	0.00%
2020/10/16	0	0.00	20	57.40	57.00	-20	3,537	-0.57%
2020/10/15	4	58.00	2	58.30	57.80	2	3,566	0.06%
2020/10/14	8	59.69	5	59.72	59.30	3	3,564	0.08%
2020/10/13	1	58.70	1	58.30	59.20	0	3,506	0.00%
2020/10/12	2	58.40	1	59.00	59.10	1	3,571	0.03%
2020/10/08	2	58.45	0	0.00	58.40	2	3,692	0.05%
2020/10/07	3	58.17	2	58.25	58.40	1	3,725	0.03%
2020/10/06	33	57.61	6	57.80	58.00	27	3,742	0.72%
2020/09/30	0	0.00	1	54.40	55.00	-1	3,866	-0.03%
2020/09/29	3	54.50	5	54.62	54.60	-2	3,940	-0.05%
2020/09/25	3	53.50	0	0.00	52.90	3	4,194	0.07%
2020/09/24	4	54.20	0	0.00	53.90	4	4,291	0.09%
2020/09/23	11	55.93	17	56.11	55.20	-6	4,440	-0.14%
2020/09/22	1	55.60	0	0.00	56.10	1	4,527	0.02%
2020/09/21	1	56.90	3	57.20	56.80	-2	4,535	-0.04%
2020/09/18	25	57.34	28	56.92	56.80	-3	4,533	-0.07%
2020/09/17	7	56.06	8	56.45	56.50	-1	4,496	-0.02%
2020/09/16	3	55.27	3	56.20	55.00	0	4,420	0.00%
2020/09/15	2	55.10	1	55.30	54.90	1	4,397	0.02%
2020/09/11	1	52.90	0	0.00	53.00	1	4,436	0.02%
2020/09/10	2	53.70	0	0.00	53.00	2	4,458	0.04%
2020/09/08	0	0.00	4	54.35	53.60	-4	4,520	-0.09%
2020/09/07	1	55.00	2	55.00	54.10	-1	4,602	-0.02%
2020/09/04	1	54.50	0	0.00	54.50	1	4,711	0.02%
2020/09/03	2	54.30	5	54.34	54.10	-3	4,775	-0.06%
2020/09/02	0	0.00	2	53.00	53.50	-2	5,075	-0.04%
2020/09/01	0	0.00	2	52.50	52.40	-2	5,193	-0.04%
2020/08/31	1	52.10	3	52.03	52.00	-2	5,453	-0.04%
2020/08/27	2	53.05	0	0.00	53.10	2	5,621	0.04%
2020/08/25	0	0.00	4	52.95	53.20	-4	5,665	-0.07%
2020/08/24	0	0.00	2	50.70	51.70	-2	5,683	-0.04%
2020/08/21	21	51.47	3	51.07	51.00	18	5,746	0.31%
2020/08/20	4	50.80	14	51.51	50.70	-10	5,776	-0.17%
2020/08/19	19	53.76	8	54.35	53.70	11	5,740	0.19%
2020/08/18	6	55.85	6	56.30	55.90	0	5,714	0.00%
2020/08/17	7	56.63	6	57.12	56.60	1	6,043	0.02%
2020/08/14	2	55.25	0	0.00	55.10	2	6,014	0.03%
2020/08/13	2	55.65	1	56.10	55.70	1	6,023	0.02%
2020/08/12	5	55.52	4	55.25	56.50	1	6,058	0.02%
2020/08/10	2	57.70	0	0.00	57.30	2	6,100	0.03%
2020/08/07	1	58.20	0	0.00	58.20	1	6,135	0.02%
2020/08/06	2	58.85	1	59.10	58.90	1	6,229	0.02%
2020/08/05	4	58.35	5	58.70	59.30	-1	6,444	-0.02%
2020/08/04	7	59.13	3	58.53	58.30	4	6,571	0.06%
2020/08/03	0	0.00	1	60.50	60.30	-1	6,585	-0.02%
2020/07/31	1	60.90	11	60.55	60.80	-10	6,608	-0.15%
2020/07/30	1	58.80	1	59.30	59.40	0	6,614	0.00%
2020/07/29	0	0.00	1	58.20	58.20	-1	6,730	-0.01%
2020/07/28	2	58.20	1	57.00	56.70	1	6,793	0.01%
2020/07/27	8	59.29	5	59.44	59.40	3	6,883	0.04%
2020/07/24	3	60.93	1	60.70	60.50	2	6,941	0.03%
2020/07/23	14	60.79	3	61.77	61.80	11	6,936	0.16%
2020/07/22	1	59.90	3	59.90	60.30	-2	6,982	-0.03%
2020/07/21	2	59.60	1	59.60	59.30	1	7,298	0.01%
2020/07/20	9	59.98	5	60.20	60.00	4	7,406	0.05%
2020/07/17	4	60.58	2	60.50	60.20	2	7,595	0.03%
2020/07/16	12	61.93	4	62.30	61.80	8	8,100	0.10%
2020/07/15	7	62.66	6	62.68	61.50	1	8,136	0.01%
2020/07/14	2	61.00	5	61.80	62.00	-3	8,117	-0.04%
2020/07/13	13	61.05	26	61.42	61.40	-13	8,128	-0.16%
2020/07/10	10	59.75	10	59.62	59.10	0	8,262	0.00%
2020/07/09	12	62.29	9	62.74	61.60	3	8,315	0.04%
2020/07/08	7	60.93	5	61.40	61.30	2	8,251	0.02%
2020/07/07	9	61.23	6	61.78	61.00	3	8,337	0.04%
2020/07/06	9	59.90	4	60.13	60.30	5	8,464	0.06%
2020/07/03	5	59.66	4.2	59.92	59.90	0.8	8,621	0.01%
2020/07/02	11	59.90	20	60.30	60.60	-9	8,867	-0.10%
2020/07/01	11	58.29	16	58.78	58.90	-5	8,967	-0.06%
2020/06/30	0	0.00	5	57.30	57.20	-5	9,030	-0.06%
2020/06/29	4	56.45	4	56.88	56.90	0	9,208	0.00%
2020/06/24	0	0.00	1	57.00	56.90	-1	9,421	-0.01%
2020/06/23	1	56.10	6	56.32	56.20	-5	9,645	-0.05%
2020/06/22	7	56.74	41	57.01	56.60	-34	9,824	-0.35%
2020/06/19	20	57.95	33	57.58	57.10	-13	9,993	-0.13%
2020/06/18	4	57.23	0	0.00	57.70	4	10,100	0.04%
2020/06/17	4	57.68	0	0.00	57.60	4	10,167	0.04%
2020/06/16	10	58.00	13	58.30	58.10	-3	10,407	-0.03%
2020/06/15	4	57.10	2	57.40	57.00	2	10,527	0.02%
2020/06/12	15	56.29	19	57.18	58.00	-4	10,878	-0.04%
2020/06/11	23	59.14	3	59.47	57.70	20	11,071	0.18%
2020/06/10	1	60.30	0	0.00	60.90	1	11,061	0.01%
2020/06/09	74	61.20	57	60.91	60.90	17	11,172	0.15%
2020/06/08	9	59.01	9	59.09	59.10	0	11,054	0.00%
2020/06/05	21	59.41	25	59.34	59.00	-4	11,014	-0.04%
2020/06/04	7	57.17	25	57.37	57.70	-18	10,924	-0.16%
2020/06/02	10	56.10	1	55.70	56.20	9	11,090	0.08%
2020/06/01	2	54.90	4	55.90	56.00	-2	11,311	-0.02%
2020/05/29	5	54.66	0	0.00	54.50	5	11,318	0.04%
2020/05/28	9	56.41	10	57.47	55.50	-1	11,401	-0.01%
2020/05/27	0.2	56.40	6	56.55	56.40	-5.8	11,431	-0.05%
2020/05/26	3	56.33	3	56.20	56.00	0	11,554	0.00%
2020/05/25	18	55.71	6	55.80	56.00	12	11,550	0.10%
2020/05/22	41	56.92	45	57.16	56.90	-4	11,550	-0.03%
2020/05/21	2	54.05	2	54.00	54.40	0	11,267	0.00%
2020/05/20	6	53.70	1	53.40	53.30	5	11,270	0.04%
2020/05/19	0	0.00	48	52.99	53.80	-48	11,286	-0.43%
2020/05/18	1	52.00	3	51.63	51.90	-2	11,323	-0.02%
2020/05/15	12	52.38	4	51.20	51.70	8	11,448	0.07%
2020/05/14	5	53.28	2	53.80	52.70	3	11,664	0.03%
2020/05/13	3	53.47	2	53.85	54.00	1	11,683	0.01%
2020/05/12	50	54.94	2	54.30	53.40	48	11,704	0.41%
2020/05/11	18	58.15	6	58.07	57.20	12	11,743	0.10%
2020/05/08	8	57.99	3	57.73	58.10	5	11,699	0.04%
2020/05/07	5	56.94	0	0.00	56.90	5	11,649	0.04%
2020/05/06	8	57.29	9	57.53	56.80	-1	11,693	-0.01%
2020/05/05	4	57.75	7	58.07	57.40	-3	11,743	-0.03%
2020/05/04	10	56.76	17	56.17	57.20	-7	11,784	-0.06%
2020/04/30	6	57.42	3	57.50	57.20	3	11,807	0.03%
2020/04/29	1	56.80	9	57.01	56.20	-8	11,813	-0.07%
2020/04/28	2	56.95	13	57.10	56.70	-11	11,869	-0.09%
2020/04/27	4	56.88	7	56.87	57.20	-3	11,965	-0.03%
2020/04/24	20	56.98	32	57.18	56.50	-12	11,927	-0.10%
2020/04/23	4	55.35	6	55.63	55.70	-2	11,683	-0.02%
2020/04/22	68	54.63	80	54.94	55.00	-12	11,628	-0.10%
2020/04/21	22	57.00	79	57.60	56.10	-57	11,493	-0.50%
2020/04/20	77	53.99	49	53.90	53.90	28	11,038	0.25%
2020/04/17	0	0.00	12	54.03	52.90	-12	11,337	-0.11%
2020/04/16	3	52.67	23	53.14	52.80	-20	11,336	-0.18%
2020/04/15	9	53.26	12	53.16	52.90	-3	11,646	-0.03%
2020/04/14	6	51.60	4	51.60	51.00	2	11,872	0.02%
2020/04/13	0	0.00	7	51.54	51.00	-7	11,844	-0.06%
2020/04/10	7	51.66	3	52.07	52.00	4	11,795	0.03%
2020/04/09	20	51.85	7	52.03	51.50	13	11,748	0.11%
2020/04/08	37	49.10	15	49.71	50.90	22	11,626	0.19%
2020/04/07	12	48.75	3	48.60	49.35	9	11,433	0.08%
2020/04/06	16	44.89	22	45.18	46.60	-6	11,170	-0.05%
2020/04/01	3	40.98	4	41.96	42.40	-1	11,199	-0.01%
2020/03/31	12	41.85	8	42.81	41.75	4	11,102	0.04%
2020/03/30	3	41.67	7	42.60	43.15	-4	11,009	-0.04%
2020/03/27	19	47.24	10	46.83	45.55	9	10,912	0.08%
2020/03/26	11	45.61	15	44.96	46.10	-4	10,825	-0.04%
2020/03/25	13	44.82	6	45.32	45.75	7	10,848	0.06%
2020/03/24	4	41.16	4	40.93	41.60	0	10,947	0.00%
2020/03/23	2	38.20	2	38.30	38.20	0	10,985	0.00%
2020/03/20	33	42.48	7	42.37	42.30	26	11,089	0.23%
2020/03/19	28	40.31	73	39.39	39.35	-45	11,195	-0.40%
2020/03/18	20	44.58	10	44.45	43.70	10	11,306	0.09%
2020/03/17	10	49.46	10	49.41	48.55	0	11,085	0.00%
2020/03/16	17	57.20	15	57.60	53.90	2	11,159	0.02%
2020/03/13	15	56.17	25	55.86	58.20	-10	11,342	-0.09%
2020/03/12	40	62.67	9	65.43	61.40	31	11,280	0.27%
2020/03/11	11	69.05	7	69.91	67.30	4	11,172	0.04%
2020/03/10	13	68.34	7	68.87	70.20	6	11,095	0.05%
2020/03/09	10	69.84	10	72.06	69.20	0	10,922	0.00%
2020/03/06	17	73.64	16	73.90	72.90	1	10,766	0.01%
2020/03/05	16	72.18	30	73.03	73.50	-14	10,585	-0.13%
2020/03/04	1	69.60	3	69.60	69.50	-2	10,336	-0.02%
2020/03/03	7	69.81	17	69.88	70.00	-10	10,290	-0.10%
2020/03/02	21	66.70	15	67.10	66.10	6	10,160	0.06%
2020/02/27	11	68.24	38	69.22	67.20	-27	10,060	-0.27%
2020/02/26	2	71.75	11	71.95	71.50	-9	9,885	-0.09%
2020/02/25	7	70.51	20	71.31	72.30	-13	9,851	-0.13%
2020/02/24	5	72.02	6	72.13	71.70	-1	9,777	-0.01%
2020/02/21	15	71.47	4	72.15	71.70	11	9,756	0.11%
2020/02/20	12	72.63	8	72.44	72.30	4	9,761	0.04%
2020/02/19	37	71.84	2	71.85	71.70	35	9,814	0.36%
2020/02/18	10	73.12	12	72.00	71.30	-2	9,716	-0.02%
2020/02/17	27	76.29	17	75.60	74.20	10	9,582	0.10%
2020/02/14	4	75.43	17	75.77	75.80	-13	9,316	-0.14%
2020/02/13	15	75.24	21	75.13	74.50	-6	9,360	-0.06%
2020/02/12	29	75.59	19	76.14	75.20	10	9,328	0.11%
2020/02/11	3	74.07	6	74.13	73.90	-3	9,049	-0.03%
2020/02/10	15	72.63	12	72.26	72.20	3	8,942	0.03%
2020/02/07	15	73.39	20	73.92	72.20	-5	8,887	-0.06%
2020/02/06	13	74.32	7	74.44	74.60	6	8,852	0.07%
2020/02/05	2	73.40	6	73.70	74.00	-4	8,722	-0.05%
2020/02/04	14	71.74	12	72.07	71.90	2	8,541	0.02%
2020/02/03	10	70.27	15	68.89	71.60	-5	8,433	-0.06%
2020/01/31	24	69.66	8	70.74	70.70	16	8,262	0.19%
2020/01/30	14	71.26	20	70.22	69.00	-6	8,099	-0.07%
2020/01/20	7	76.06	1	75.90	76.00	6	7,900	0.08%
2020/01/17	11	75.55	22	75.76	75.10	-11	7,801	-0.14%
2020/01/16	16	75.14	11	75.05	74.90	5	7,684	0.07%
2020/01/15	8	75.24	31	74.54	74.20	-23	7,576	-0.30%
2020/01/14	5	75.78	11	75.70	75.90	-6	7,470	-0.08%
2020/01/13	17	74.27	27	75.44	76.00	-10	7,378	-0.14%
2020/01/10	16	70.81	5	72.66	73.00	11	6,952	0.16%
2020/01/09	27	73.31	20	73.40	71.20	7	6,765	0.10%
2020/01/08	23	71.28	27	71.20	71.40	-4	6,350	-0.06%
2020/01/07	7	68.40	8	68.88	69.10	-1	5,876	-0.02%
2020/01/06	14	68.59	0	0.00	67.70	14	5,744	0.24%
2020/01/03	9	69.41	0	0.00	69.30	9	5,682	0.16%
2020/01/02	32	70.90	32	70.50	70.30	0	5,568	0.00%
2019/12/31	12	68.43	0	0.00	68.70	12	5,353	0.22%
2019/12/30	16	68.53	18	69.06	68.30	-2	5,289	-0.04%
2019/12/27	15	71.01	18	70.87	70.40	-3	5,192	-0.06%
2019/12/26	2	69.35	1	69.50	69.70	1	4,897	0.02%
2019/12/25	4	69.63	4	69.43	69.60	0	4,828	0.00%
2019/12/24	12	67.95	10	68.85	69.50	2	4,736	0.04%
2019/12/23	48	67.11	11	66.77	66.80	37	4,598	0.80%
2019/12/20	11	68.99	4	69.33	68.50	7	4,461	0.16%
2019/12/19	51	68.33	33	68.11	68.20	18	4,320	0.42%
2019/12/18	11	67.75	15	67.46	66.80	-4	4,084	-0.10%
2019/12/17	11	68.74	11	68.58	68.10	0	3,910	0.00%
2019/12/16	28	65.86	46	66.65	67.80	-18	3,704	-0.49%
2019/12/13	22	63.22	36	63.28	63.40	-14	3,368	-0.42%
2019/12/12	5	61.70	6	61.58	61.50	-1	3,135	-0.03%
2019/12/11	30	60.87	26	60.86	61.50	4	2,982	0.13%
2019/12/10	24	57.34	19	57.51	59.20	5	2,629	0.19%
2019/12/09	2	54.50	3	55.10	56.00	-1	2,321	-0.04%
2019/12/06	1	54.50	7	54.33	54.00	-6	2,192	-0.27%
2019/12/05	2	52.80	2	52.80	53.00	0	2,100	0.00%
2019/12/02	2	50.70	4	50.43	50.60	-2	2,157	-0.09%
2019/11/28	1	51.80	0	0.00	52.00	1	2,266	0.04%
2019/11/26	7	51.99	0	0.00	52.10	7	2,274	0.31%
2019/11/25	4	52.48	1	51.80	51.80	3	2,272	0.13%
2019/11/21	0	0.00	5	52.62	52.70	-5	2,278	-0.22%
2019/11/20	12	54.34	0	0.00	52.90	12	2,283	0.53%
2019/11/19	0	0.00	7	54.11	54.30	-7	2,248	-0.31%
2019/11/18	12	53.96	11	53.90	53.90	1	2,203	0.05%
2019/11/14	1	51.70	4	51.70	51.70	-3	2,109	-0.14%
2019/11/13	0	0.00	2	53.30	53.80	-2	2,070	-0.10%
2019/11/12	11	53.45	19	53.30	52.90	-8	2,028	-0.39%
2019/11/11	6	52.80	14	52.76	52.60	-8	1,916	-0.42%
2019/11/08	0	0.00	3	52.00	52.00	-3	1,817	-0.17%
2019/11/07	20	51.50	0	0.00	51.70	20	1,821	1.10%
2019/11/06	6	51.90	0	0.00	52.20	6	1,835	0.33%
2019/11/05	5	52.80	5	51.58	52.70	0	1,828	0.00%
2019/11/01	12	50.09	0	0.00	50.00	12	1,839	0.65%
2019/10/31	0	0.00	1	51.20	50.60	-1	1,932	-0.05%
2019/10/30	4	51.60	0	0.00	51.60	4	1,967	0.20%
2019/10/25	0	0.00	2	51.20	50.90	-2	2,267	-0.09%
2019/10/22	1	51.20	6	51.35	51.10	-5	2,589	-0.19%
2019/10/21	2	51.35	3	50.83	51.50	-1	2,753	-0.04%
2019/10/18	0	0.00	1	50.40	50.40	-1	2,772	-0.04%
2019/10/17	1	49.25	1	49.60	49.25	0	2,830	0.00%
2019/10/16	0	0.00	1	49.95	49.35	-1	2,913	-0.03%
2019/10/15	3	49.42	2	49.50	49.25	1	2,969	0.03%
2019/10/14	0	0.00	1	49.55	49.15	-1	3,083	-0.03%
2019/10/09	0	0.00	2	48.95	48.70	-2	3,202	-0.06%
2019/10/07	5	50.16	0	0.00	49.60	5	3,452	0.14%
2019/10/04	0	0.00	1	50.40	49.95	-1	3,506	-0.03%
2019/10/03	0	0.00	1	50.20	49.95	-1	3,701	-0.03%
2019/10/01	0	0.00	5	50.62	51.00	-5	3,915	-0.13%
2019/09/27	1	50.50	0	0.00	50.30	1	3,941	0.03%
2019/09/26	1	51.90	1	51.40	51.30	0	3,934	0.00%
2019/09/25	1	51.40	1	51.30	51.30	0	3,947	0.00%
2019/09/24	4	53.68	3	54.00	52.40	1	3,948	0.03%
2019/09/23	2	52.65	5	52.76	53.40	-3	3,874	-0.08%
2019/09/20	0	0.00	26	51.83	52.00	-26	3,866	-0.67%
2019/09/19	0	0.00	10	52.10	51.80	-10	3,944	-0.25%
2019/09/18	1	52.50	2	52.85	52.40	-1	3,966	-0.03%
2019/09/17	2	51.55	22	52.05	52.60	-20	4,049	-0.49%
2019/09/11	2	51.15	0	0.00	51.20	2	4,059	0.05%
2019/09/10	1	50.20	1	51.20	51.10	0	4,055	0.00%
2019/09/06	44	52.00	1	52.20	51.60	43	4,026	1.07%
2019/09/05	5	52.36	2	52.45	51.80	3	3,993	0.08%
2019/09/04	3	51.57	4	51.70	51.30	-1	3,947	-0.03%
2019/09/03	6	51.30	2	51.15	51.60	4	3,933	0.10%
2019/09/02	5	50.72	6	51.40	52.00	-1	3,881	-0.03%
2019/08/30	3	49.07	0	0.00	48.70	3	3,799	0.08%
2019/08/29	0	0.00	2	48.80	48.80	-2	3,796	-0.05%
2019/08/27	1	48.35	0	0.00	48.35	1	3,812	0.03%
2019/08/23	1	49.35	0	0.00	49.60	1	3,781	0.03%
2019/08/20	0	0.00	1	49.50	49.75	-1	3,753	-0.03%
2019/08/19	0	0.00	2	48.53	48.40	-2	3,734	-0.05%
2019/08/12	1	47.60	0	0.00	47.60	1	3,817	0.03%
2019/08/07	2	49.60	0	0.00	48.50	2	3,899	0.05%
2019/08/06	0	0.00	1	48.10	49.30	-1	3,918	-0.03%
2019/08/05	2	50.00	1	50.10	49.20	1	3,881	0.03%
2019/08/02	7	51.16	4	50.40	50.30	3	3,905	0.08%
2019/08/01	5	53.60	56	52.31	53.20	-51	3,901	-1.31%
2019/07/31	4	52.65	1	53.30	52.90	3	3,919	0.08%
2019/07/30	24	53.55	15	53.49	53.30	9	3,907	0.23%
2019/07/29	116	54.99	4	54.90	55.00	112	3,903	2.87%	大買/鉅額交易
2019/07/26	11	53.01	13	53.17	53.30	-2	3,932	-0.05%
2019/07/25	32	53.28	163	53.42	53.70	-131	3,954	-3.31%	大賣/鉅額交易
2019/07/24	3	52.30	6	52.77	52.20	-3	3,949	-0.08%
2019/07/23	20	52.48	11	52.85	51.70	9	3,904	0.23%
2019/07/22	0	0.00	2	50.60	51.00	-2	3,863	-0.05%
2019/07/19	2	50.60	5	50.66	50.90	-3	3,977	-0.08%
2019/07/18	7	49.14	8	48.98	49.00	-1	4,037	-0.02%
2019/07/17	1	50.10	0	0.00	50.00	1	4,124	0.02%
2019/07/16	7	50.67	0	0.00	50.10	7	4,302	0.16%
2019/07/15	1	52.90	1	52.60	52.20	0	4,331	0.00%
2019/07/12	11	52.35	16	52.45	52.70	-5	4,230	-0.12%
2019/07/11	5	51.76	4	51.40	51.60	1	4,128	0.02%
2019/07/10	4	50.20	0	0.00	50.50	4	3,999	0.10%
2019/07/09	16	50.83	3	51.27	49.60	13	3,946	0.33%
2019/07/08	3	48.67	9	49.04	48.90	-6	3,761	-0.16%
2019/07/05	5	47.57	19	46.47	48.70	-14	3,671	-0.38%
2019/07/04	15	45.80	1	45.10	45.60	14	3,546	0.39%
2019/07/03	1	45.15	0	0.00	44.85	1	3,553	0.03%
2019/07/02	1	45.00	0	0.00	45.10	1	3,620	0.03%
2019/07/01	0	0.00	2	45.45	45.90	-2	3,606	-0.06%
2019/06/28	2	45.20	0	0.00	44.80	2	3,578	0.06%
2019/06/27	4	46.08	30	45.80	45.55	-26	3,572	-0.73%
2019/06/26	32	45.98	2	46.48	45.80	30	3,521	0.85%
2019/06/25	1	45.00	27	45.05	44.95	-26	3,433	-0.76%
2019/06/24	11	46.06	2	45.75	45.65	9	3,391	0.27%
2019/06/21	0	0.00	1	43.20	43.60	-1	3,266	-0.03%
2019/06/17	0	0.00	1	41.05	40.90	-1	3,212	-0.03%
2019/06/05	2	40.30	3	40.33	40.10	-1	3,244	-0.03%
2019/06/04	1	40.10	15	41.50	40.10	-14	3,234	-0.43%
2019/06/03	16	41.52	0	0.00	41.50	16	3,200	0.50%
2019/05/29	0	0.00	13	41.77	41.65	-13	3,179	-0.41%
2019/05/27	0	0.00	1	42.20	41.85	-1	3,163	-0.03%
2019/05/24	14	42.44	1	42.40	41.90	13	3,162	0.41%
2019/05/23	3	41.70	0	0.00	41.55	3	3,153	0.10%
2019/05/21	0	0.00	1	43.25	43.25	-1	3,131	-0.03%
2019/05/20	2	42.55	2	42.35	42.00	0	3,122	0.00%
2019/05/17	3	45.02	1	43.90	43.80	2	3,091	0.06%
2019/05/16	10	46.26	1	47.05	45.80	9	3,032	0.30%
2019/05/15	12	48.36	4	48.43	48.00	8	2,994	0.27%
2019/05/14	3	47.23	1	46.80	48.30	2	2,933	0.07%
2019/05/13	41	48.72	4	47.90	47.60	37	2,871	1.29%
2019/05/10	34	48.51	1	48.70	48.85	33	2,839	1.16%
2019/05/09	5	48.11	9	48.76	48.20	-4	2,769	-0.14%
2019/05/08	2	50.15	0	0.00	49.75	2	2,667	0.07%
2019/05/07	0	0.00	3	50.15	49.90	-3	2,605	-0.12%
2019/05/06	5	49.93	1	49.90	49.25	4	2,536	0.16%
2019/05/03	3	52.17	3	51.50	51.80	0	2,436	0.00%
2019/05/02	35	50.37	6	50.05	50.50	29	2,284	1.27%
2019/04/30	6	48.95	0	0.00	50.00	6	2,204	0.27%
2019/04/29	11	46.74	10	47.92	47.15	1	2,094	0.05%
2019/04/26	11	49.99	9	50.39	49.75	2	1,979	0.10%
2019/04/25	3	50.37	61	50.01	50.20	-58	1,844	-3.14%
2019/04/24	60	48.72	3	48.87	48.85	57	1,674	3.40%
2019/04/23	2	46.95	0	0.00	47.90	2	1,535	0.13%
2019/04/22	8	47.28	13	47.22	48.00	-5	1,362	-0.37%
2019/04/19	1	44.05	8	43.42	44.40	-7	1,110	-0.63%
2019/04/17	0	0.00	3	42.55	42.55	-3	945	-0.32%
2019/04/16	2	41.25	0	0.00	41.75	2	908	0.22%
2019/04/15	0	0.00	3	40.77	40.70	-3	892	-0.34%
2019/04/09	3	43.37	1	43.80	43.30	2	843	0.24%
2019/04/08	0	0.00	3	42.50	43.70	-3	805	-0.37%
2019/04/02	0	0.00	2	40.20	40.15	-2	708	-0.28%
2019/04/01	0	0.00	2	40.20	40.40	-2	702	-0.28%
2019/03/27	0	0.00	2	39.73	40.10	-2	676	-0.30%
2019/03/26	0	0.00	2	39.40	39.30	-2	671	-0.30%
2019/03/22	1	40.05	0	0.00	40.15	1	672	0.15%
2019/03/21	0	0.00	1	40.00	39.95	-1	665	-0.15%
2019/03/20	1	39.35	0	0.00	39.50	1	650	0.15%
2019/03/19	1	39.40	7	39.40	39.30	-6	642	-0.93%
2019/03/18	0	0.00	3	41.27	41.25	-3	597	-0.50%
2019/03/14	2	41.80	4	41.94	41.60	-2	604	-0.33%
2019/03/13	1	42.05	0	0.00	42.00	1	628	0.16%
2019/03/07	0	0.00	1	42.85	42.50	-1	800	-0.12%
2019/03/05	0	0.00	4	42.70	42.70	-4	833	-0.48%
2019/02/26	0	0.00	6	43.93	43.95	-6	833	-0.72%
2019/02/25	1	43.95	5	43.80	43.70	-4	829	-0.48%
2019/02/20	1	42.95	0	0.00	42.90	1	858	0.12%
2019/02/13	0	0.00	18	41.92	43.80	-18	854	-2.11%
2019/01/24	0	0.00	1	42.60	42.00	-1	904	-0.11%
2019/01/22	0	0.00	5	41.55	41.60	-5	902	-0.55%
2018/12/26	0	0.00	2	39.95	39.55	-2	1,159	-0.17%
2018/12/24	0	0.00	1	40.00	40.10	-1	1,162	-0.09%
2018/12/18	2	39.95	0	0.00	39.80	2	1,186	0.17%
2018/12/17	1	40.70	0	0.00	40.50	1	1,190	0.08%
2018/12/14	5	40.80	0	0.00	40.90	5	1,198	0.42%
2018/12/13	0	0.00	1	41.90	41.90	-1	1,208	-0.08%
2018/12/11	1	41.75	0	0.00	40.70	1	1,218	0.08%
2018/12/10	3	41.27	0	0.00	41.15	3	1,233	0.24%
2018/12/07	0	0.00	8	43.38	43.40	-8	1,227	-0.65%
2018/12/06	1	42.15	0	0.00	42.40	1	1,226	0.08%
2018/12/05	3	44.90	12	44.83	45.55	-9	1,205	-0.75%
2018/12/04	10	45.05	3	45.00	45.30	7	1,179	0.59%
2018/12/03	7	42.59	8	42.65	43.50	-1	1,141	-0.09%
2018/11/30	0	0.00	8	41.73	39.80	-8	1,130	-0.71%
2018/11/29	0	0.00	6	41.25	41.20	-6	1,183	-0.51%
2018/11/28	2	40.75	0	0.00	41.40	2	1,169	0.17%
2018/11/23	5	40.66	0	0.00	40.25	5	1,159	0.43%
2018/11/22	2	40.50	1	40.65	40.40	1	1,161	0.09%
2018/11/21	3	40.93	0	0.00	41.00	3	1,188	0.25%
2018/11/20	6	40.40	6	40.15	40.15	0	1,180	0.00%
2018/11/19	1	40.55	0	0.00	40.45	1	1,178	0.08%
2018/11/14	0	0.00	2	38.55	38.95	-2	1,211	-0.17%
2018/11/09	0	0.00	4	36.85	36.55	-4	1,241	-0.32%
2018/11/08	2	36.60	7	36.75	37.10	-5	1,250	-0.40%
2018/11/07	1	38.20	2	38.80	38.85	-1	1,234	-0.08%
2018/10/31	1	37.35	4	36.60	37.70	-3	1,379	-0.22%
2018/10/30	0	0.00	2	35.60	36.20	-2	1,394	-0.14%
2018/10/29	0	0.00	7	35.20	35.60	-7	1,476	-0.47%
2018/10/25	0	0.00	1	35.60	35.15	-1	1,525	-0.07%
2018/10/24	0	0.00	1	39.00	38.55	-1	1,519	-0.07%
2018/10/22	0	0.00	1	39.50	40.10	-1	1,515	-0.07%
2018/10/19	0	0.00	1	39.30	39.50	-1	1,519	-0.07%
2018/10/18	7	40.70	0	0.00	40.05	7	1,531	0.46%
2018/10/12	0	0.00	2	40.75	41.35	-2	1,669	-0.12%
2018/10/11	1	41.90	1	42.70	41.00	0	1,666	0.00%
2018/10/03	0	0.00	1	49.55	48.60	-1	1,669	-0.06%
2018/10/02	0	0.00	1	49.35	49.30	-1	1,713	-0.06%
2018/09/26	0	0.00	1	50.00	49.75	-1	1,787	-0.06%
2018/09/21	2	50.35	0	0.00	50.30	2	1,840	0.11%
2018/09/19	7	51.69	1	52.00	51.70	6	1,849	0.32%
2018/09/17	2	50.90	1	50.90	50.90	1	1,862	0.05%
2018/09/14	2	50.45	0	0.00	50.70	2	1,856	0.11%
2018/09/11	0	0.00	1	49.05	49.40	-1	1,890	-0.05%
2018/09/07	2	49.20	1	49.90	49.75	1	1,896	0.05%
2018/09/05	1	53.60	1	53.80	52.80	0	1,924	0.00%
2018/08/30	0	0.00	5	52.90	52.30	-5	1,930	-0.26%
2018/08/29	2	52.40	2	52.60	52.70	0	1,955	0.00%
2018/08/28	6	52.92	2	52.85	52.40	4	1,960	0.20%
2018/08/21	2	48.70	0	0.00	48.55	2	2,138	0.09%
2018/08/20	6	48.63	3	48.27	48.80	3	2,126	0.14%
2018/08/17	3	50.93	2	51.20	50.70	1	2,104	0.05%
2018/08/16	1	51.80	0	0.00	51.60	1	2,100	0.05%
2018/08/15	0	0.00	50	51.20	51.30	-50	2,084	-2.40%
2018/08/14	0	0.00	3	50.80	51.60	-3	2,076	-0.14%
2018/08/10	1	54.70	4	55.35	54.70	-3	2,012	-0.15%
2018/08/09	6	56.02	0	0.00	56.00	6	2,019	0.30%
2018/08/08	10	57.35	0	0.00	57.20	10	2,066	0.48%
2018/08/07	50	57.78	1	58.20	57.70	49	2,073	2.36%
2018/08/03	14	57.04	13	57.02	57.40	1	2,102	0.05%
2018/08/02	0	0.00	6	55.92	56.30	-6	2,038	-0.29%
2018/08/01	2	54.00	1	53.90	54.00	1	2,026	0.05%
2018/07/31	0	0.00	1	54.00	54.00	-1	2,208	-0.05%
2018/07/27	0	0.00	1	53.80	53.70	-1	2,223	-0.04%
2018/07/26	0	0.00	1	53.70	54.00	-1	2,237	-0.04%
2018/07/25	2	54.30	2	54.20	54.20	0	2,250	0.00%
2018/07/23	3	51.27	0	0.00	50.40	3	2,185	0.14%
2018/07/20	2	53.85	0	0.00	53.20	2	2,146	0.09%
2018/07/19	2	54.85	0	0.00	54.80	2	2,117	0.09%
2018/07/18	1	56.10	0	0.00	56.40	1	2,110	0.05%
2018/07/16	0	0.00	1	58.20	58.00	-1	2,103	-0.05%
2018/07/12	4	58.30	0	0.00	58.10	4	2,125	0.19%
2018/07/11	2	58.45	0	0.00	58.10	2	2,141	0.09%
2018/07/10	3	65.70	0	0.00	65.70	3	2,084	0.14%
2018/07/09	0	0.00	2	65.50	65.30	-2	2,056	-0.10%
2018/07/06	2	64.80	21	65.18	65.10	-19	2,045	-0.93%
2018/07/03	4	68.13	1	67.50	67.00	3	2,086	0.14%
2018/07/02	0	0.00	2	67.20	67.80	-2	2,078	-0.10%
2018/06/29	2	65.50	0	0.00	65.70	2	2,044	0.10%
2018/06/28	1	64.50	0	0.00	65.00	1	2,041	0.05%
2018/06/26	2	64.60	5	64.00	64.40	-3	2,065	-0.15%
2018/06/22	2	66.60	0	0.00	66.50	2	2,073	0.10%
2018/06/21	8	67.78	0	0.00	67.30	8	2,105	0.38%
2018/06/20	2	67.60	6	67.98	67.80	-4	2,127	-0.19%
2018/06/19	1	67.00	1	67.90	67.00	0	2,121	0.00%
2018/06/15	2	68.05	1	68.30	67.90	1	2,125	0.05%
2018/06/14	3	68.23	12	68.62	68.10	-9	2,117	-0.43%
2018/06/13	6	68.67	1	69.00	68.50	5	2,106	0.24%
2018/06/12	24	68.23	12	67.80	67.90	12	2,091	0.57%
2018/06/07	5	67.60	1	67.30	67.00	4	2,145	0.19%
2018/06/06	2	68.00	1	67.80	67.30	1	2,158	0.05%
2018/06/04	3	67.13	2	67.10	67.10	1	2,268	0.04%
2018/06/01	3	66.73	1	66.10	66.60	2	2,258	0.09%
2018/05/31	6	67.40	13	67.32	67.60	-7	2,237	-0.31%
2018/05/30	3	64.10	2	65.00	64.90	1	2,110	0.05%
2018/05/29	2	64.00	0	0.00	63.50	2	2,079	0.10%
2018/05/28	1	64.30	0	0.00	64.10	1	2,081	0.05%
2018/05/23	1	62.80	2	62.70	62.50	-1	2,102	-0.05%
2018/05/21	0	0.00	3	62.20	63.10	-3	2,142	-0.14%
2018/05/16	1	62.70	1	63.80	63.20	0	2,142	0.00%
2018/05/14	2	60.65	3	61.80	60.70	-1	2,178	-0.05%
2018/05/11	1	64.20	0	0.00	63.20	1	2,124	0.05%
2018/05/10	3	63.57	0	0.00	63.60	3	2,118	0.14%
2018/05/09	4	63.23	3	62.90	63.10	1	2,113	0.05%
2018/05/08	14	65.55	7	65.24	63.90	7	2,070	0.34%
2018/05/07	1	70.50	0	0.00	70.20	1	1,905	0.05%
2018/05/04	0	0.00	1	71.20	71.10	-1	1,973	-0.05%
2018/04/30	2	70.95	3	71.50	71.90	-1	2,020	-0.05%
2018/04/27	1	71.20	1	71.20	71.20	0	2,056	0.00%
2018/04/26	3	71.80	0	0.00	70.70	3	2,129	0.14%
2018/04/25	1	71.50	0	0.00	72.40	1	2,195	0.05%
2018/04/24	13	71.98	0	0.00	71.90	13	2,237	0.58%
2018/04/20	4	73.65	6	74.20	74.00	-2	2,266	-0.09%
2018/04/18	1	74.20	0	0.00	74.20	1	2,274	0.04%
2018/04/17	1	74.50	2	74.90	73.90	-1	2,270	-0.04%
2018/04/16	1	76.30	1	75.90	75.50	0	2,289	0.00%
2018/04/13	2	76.60	0	0.00	76.40	2	2,310	0.09%
2018/04/12	3	76.60	3	76.50	76.60	0	2,323	0.00%
2018/04/11	3	76.90	6	76.47	76.30	-3	2,342	-0.13%
2018/04/10	0	0.00	6	75.57	75.60	-6	2,310	-0.26%
2018/04/09	4	75.70	8	75.88	75.60	-4	2,367	-0.17%
2018/04/03	5	74.74	10	75.08	75.00	-5	2,385	-0.21%
2018/04/02	2	75.90	7	75.40	75.30	-5	2,399	-0.21%
2018/03/30	1	75.70	0	0.00	75.50	1	2,481	0.04%
2018/03/29	1	75.80	4	76.02	75.40	-3	2,649	-0.11%
2018/03/28	1	74.70	3	74.87	75.20	-2	2,750	-0.07%
2018/03/27	4	75.58	1	75.90	75.20	3	2,758	0.11%
2018/03/26	12	75.08	10	75.60	75.00	2	2,752	0.07%
2018/03/23	11	73.26	11	74.10	73.30	0	2,733	0.00%
2018/03/22	1	74.60	0	0.00	74.50	1	2,767	0.04%
2018/03/21	3	74.70	0	0.00	74.70	3	2,787	0.11%
2018/03/20	1	74.80	0	0.00	74.60	1	2,813	0.04%
2018/03/19	0	0.00	3	76.10	75.30	-3	2,820	-0.11%
2018/03/16	0	0.00	6	75.85	75.70	-6	2,824	-0.21%
2018/03/15	3	74.53	1	74.90	75.20	2	2,803	0.07%
2018/03/14	8	75.39	0	0.00	75.50	8	2,804	0.29%
2018/03/13	3	74.60	9	75.37	76.00	-6	2,840	-0.21%
2018/03/12	7	74.49	3	74.23	73.80	4	2,810	0.14%
2018/03/09	1	75.00	3	75.00	74.50	-2	2,819	-0.07%
2018/03/08	9	74.29	20	74.33	74.20	-11	2,856	-0.39%
2018/03/07	3	72.10	3	72.20	71.60	0	2,779	0.00%
2018/03/06	1	72.00	7	72.29	72.00	-6	2,818	-0.21%
2018/03/05	3	72.13	7	72.06	71.50	-4	2,931	-0.14%
2018/03/01	1	73.00	0	0.00	73.40	1	3,014	0.03%
2018/02/27	10	74.02	4	74.08	73.50	6	3,035	0.20%
2018/02/23	3	73.50	0	0.00	73.10	3	3,096	0.10%
2018/02/22	9	73.50	11	73.45	73.50	-2	3,250	-0.06%
2018/02/21	1	72.30	3	73.17	73.90	-2	3,261	-0.06%
2018/02/12	2	71.70	1	71.70	71.60	1	3,240	0.03%
2018/02/09	2	68.55	1	69.00	71.00	1	3,264	0.03%
2018/02/08	5	70.02	2	70.05	70.30	3	3,264	0.09%
2018/02/07	0	0.00	2	70.30	69.90	-2	3,267	-0.06%
2018/02/06	16	68.61	9	68.50	68.00	7	3,273	0.21%
2018/02/05	2	71.05	1	71.20	71.20	1	3,284	0.03%
2018/02/01	1	72.60	0	0.00	72.50	1	3,531	0.03%
2018/01/31	1	71.50	4	72.03	71.90	-3	3,586	-0.08%
2018/01/30	1	72.00	1	72.20	72.00	0	3,650	0.00%
2018/01/29	9	71.56	7	71.99	72.50	2	3,649	0.05%
2018/01/26	4	74.88	5	74.98	75.30	-1	3,578	-0.03%
2018/01/25	11	76.12	5	75.86	75.30	6	3,604	0.17%
2018/01/24	1	75.50	3	75.73	75.80	-2	3,639	-0.05%
2018/01/23	4	75.20	0	0.00	75.30	4	3,651	0.11%
2018/01/22	6	75.72	8	76.09	75.90	-2	3,656	-0.05%
2018/01/19	8	74.64	7	74.59	74.90	1	3,738	0.03%
2018/01/18	0	0.00	2	73.60	73.20	-2	3,715	-0.05%
2018/01/17	1	73.10	0	0.00	72.50	1	3,712	0.03%
2018/01/16	1	72.50	3	72.60	72.50	-2	3,721	-0.05%
2018/01/15	1	72.80	0	0.00	72.80	1	3,749	0.03%
2018/01/11	0	0.00	1	71.60	71.30	-1	3,846	-0.03%
2018/01/10	6	71.43	90	71.20	71.00	-84	3,946	-2.13%
2018/01/09	4	72.68	1	73.00	73.20	3	4,239	0.07%
2018/01/08	5	72.88	0	0.00	72.60	5	4,269	0.12%
2018/01/05	0	0.00	2	74.10	73.60	-2	4,330	-0.05%
2018/01/04	4	73.73	0	0.00	74.00	4	4,354	0.09%
2018/01/03	5	73.04	11	73.71	73.80	-6	4,397	-0.14%
2018/01/02	2	70.25	2	71.65	71.80	0	4,545	0.00%