威剛 (3260)-元富-緯城券商分點個股進出

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
109.0
漲跌
▲5.0
漲幅
+4.81%
成交量
25,525張
產業
上櫃半導體類股
1069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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	24	108.77	16.6	109.72	109.00	7.4	9,661	0.08%
2024/05/03	0	0.00	34	103.34	104.00	-34	9,301	-0.37%
2024/05/02	61.1	100.69	2	100.75	101.00	59.1	9,229	0.64%
2024/04/29	0.1	100.50	1	100.50	101.00	-0.9	9,534	-0.01%
2024/04/26	20	100.00	0	0.00	99.10	20	9,577	0.21%
2024/04/25	1.1	98.74	0	0.00	98.70	1.1	9,568	0.01%
2024/04/24	1	100.00	2	99.63	99.50	-1	9,605	-0.01%
2024/04/23	1.1	94.98	0	0.00	94.50	1.1	9,533	0.01%
2024/04/22	1	93.50	2	93.70	93.10	-1	9,519	-0.01%
2024/04/19	7.1	97.28	8	97.08	96.20	-0.9	9,553	-0.01%
2024/04/18	1.1	102.50	8	101.31	102.50	-6.9	9,358	-0.07%
2024/04/17	10	103.85	2	103.75	103.50	8	9,265	0.09%
2024/04/16	29	107.86	16	104.72	104.00	13	9,086	0.14%
2024/04/15	14	112.46	14	113.32	115.50	0	8,768	0.00%
2024/04/12	10	113.50	28.1	112.08	113.00	-18.1	8,612	-0.21%
2024/04/11	25.1	109.52	5	110.80	108.50	20.1	8,205	0.24%
2024/04/10	16	110.47	30	108.27	113.00	-14	7,874	-0.18%
2024/04/09	9	101.50	8	103.19	103.00	1	7,133	0.01%
2024/04/08	0	0.00	2	100.50	101.00	-2	7,015	-0.03%
2024/04/03	1	99.50	0	0.00	100.00	1	7,454	0.01%
2024/04/02	1	102.00	1	101.00	99.90	0	7,596	0.00%
2024/04/01	0	0.00	2	100.25	100.50	-2	7,633	-0.03%
2024/03/29	3	99.23	2	99.65	98.70	1	7,545	0.01%
2024/03/28	3	99.93	2.1	99.98	98.80	0.9	7,521	0.01%
2024/03/27	0	0.00	2	99.05	98.80	-2	7,648	-0.03%
2024/03/26	1	97.60	5	99.02	96.90	-4	7,691	-0.05%
2024/03/22	8	99.54	1	99.00	98.70	7	7,688	0.09%
2024/03/21	7	99.73	5.3	99.87	100.50	1.7	7,607	0.02%
2024/03/20	0	0.00	1	97.00	96.00	-1	7,517	-0.01%
2024/03/18	3	97.00	3	96.20	96.20	0	7,683	0.00%
2024/03/15	0.1	96.00	0	96.00	95.60	0.1	7,859	0.00%
2024/03/14	1	95.40	1	95.50	94.90	0	7,976	0.00%
2024/03/13	0.7	95.90	0	0.00	95.70	0.7	8,232	0.01%
2024/03/11	1	95.80	4	96.55	97.20	-3	8,539	-0.04%
2024/03/08	5	94.24	24	94.29	94.20	-19	8,601	-0.22%
2024/03/07	1	96.70	12	96.56	96.20	-11	8,690	-0.13%
2024/03/06	3	97.43	3	97.60	97.10	0	8,643	0.00%
2024/03/05	5	97.94	1	97.30	97.40	4	8,800	0.05%
2024/03/04	2	99.75	1	101.50	99.50	1	8,784	0.01%
2024/03/01	3	99.90	1	99.90	99.20	2	8,773	0.02%
2024/02/29	1.5	98.73	4	100.00	100.00	-2.5	8,862	-0.03%
2024/02/27	3	99.00	5	101.10	98.50	-2	8,902	-0.02%
2024/02/26	2	98.75	0	0.00	98.00	2	8,918	0.02%
2024/02/23	6	101.42	4	101.75	100.00	2	8,893	0.02%
2024/02/22	4	100.38	0.3	100.42	101.00	3.7	8,812	0.04%
2024/02/21	4	100.63	3.1	100.49	100.00	0.9	8,855	0.01%
2024/02/20	9.5	100.04	7	99.06	99.80	2.5	8,902	0.03%
2024/02/19	3	99.20	5	100.16	99.90	-2	8,840	-0.02%
2024/02/16	5	96.94	5	96.82	97.30	0	8,830	0.00%
2024/02/15	3	97.00	26	97.41	97.40	-23	8,904	-0.26%
2024/02/05	0	0.00	1	94.90	95.10	-1	9,083	-0.01%
2024/02/02	0	0.00	1	95.80	96.00	-1	9,175	-0.01%
2024/02/01	22	95.74	0	0.00	96.00	22	9,408	0.23%
2024/01/31	0	95.80	1	96.00	95.90	-1	9,593	-0.01%
2024/01/30	4	96.25	2	96.15	95.70	2	9,829	0.02%
2024/01/29	0	95.00	2	96.50	96.80	-2	10,000	-0.02%
2024/01/26	6.2	95.71	2	94.70	94.50	4.2	10,159	0.04%
2024/01/25	0.1	96.20	3.2	96.07	95.60	-3.1	10,400	-0.03%
2024/01/24	25	99.37	2	99.50	96.60	23	10,545	0.22%
2024/01/23	0	0.00	2.1	95.84	96.20	-2.1	10,454	-0.02%
2024/01/22	1	95.00	1	95.30	95.30	0	10,605	0.00%
2024/01/18	1.1	92.04	4	92.45	93.00	-2.9	10,885	-0.03%
2024/01/17	8.1	94.92	0.1	93.50	93.70	8	11,043	0.07%
2024/01/16	1	96.80	1.3	97.30	96.80	-0.3	11,389	0.00%
2024/01/15	7	97.00	7.1	98.20	98.00	-0.1	11,588	0.00%
2024/01/12	3.1	94.84	4.2	94.60	94.40	-1.1	11,747	-0.01%
2024/01/11	0.1	95.80	11	95.54	95.60	-10.9	12,242	-0.09%
2024/01/10	3.1	95.39	0	0.00	96.20	3.1	12,853	0.02%
2024/01/09	5.1	96.33	5	97.50	95.30	0.1	13,309	0.00%
2024/01/08	0	97.21	5	97.76	98.20	-5	13,343	-0.04%
2024/01/05	6	96.73	1	96.80	97.00	5	13,567	0.04%
2024/01/04	8	97.55	2	98.41	96.70	6	13,662	0.04%
2024/01/03	5	98.12	3	96.93	98.30	2	13,720	0.01%
2024/01/02	1	100.53	2.1	100.04	100.50	-1.1	13,730	-0.01%
2023/12/29	98	106.74	96	103.44	103.00	2	13,802	0.01%
2023/12/28	3	103.00	0.1	105.00	105.50	2.9	13,716	0.02%
2023/12/27	1	103.00	13	104.08	104.50	-12	14,145	-0.08%
2023/12/26	3	101.50	1	101.50	101.50	2	14,086	0.01%
2023/12/25	1	100.50	0	0.00	100.00	1	14,196	0.01%
2023/12/22	13.1	103.52	12	101.08	101.00	1.1	14,205	0.01%
2023/12/21	2	99.85	3	100.67	100.50	-1	14,047	-0.01%
2023/12/20	0	0.00	13	100.50	99.40	-13	14,006	-0.09%
2023/12/19	1	100.00	0	0.00	100.00	1	14,001	0.01%
2023/12/18	4	102.38	5	102.10	102.50	-1	14,002	-0.01%
2023/12/15	2	102.76	2	106.00	102.00	0	14,102	0.00%
2023/12/14	1	103.50	7	104.21	103.00	-6	13,983	-0.04%
2023/12/13	3	103.17	3	103.67	102.50	0	13,988	0.00%
2023/12/12	3	106.50	3	104.67	104.00	0	14,226	0.00%
2023/12/11	3	105.00	6	104.83	104.50	-3	14,214	-0.02%
2023/12/08	54	103.46	64	104.34	104.00	-10	14,283	-0.07%
2023/12/07	9	102.17	7.2	102.72	100.50	1.9	14,549	0.01%
2023/12/06	17	100.34	4	100.57	102.50	13	14,518	0.09%
2023/12/05	2	99.28	6.7	98.29	98.30	-4.6	14,444	-0.03%
2023/12/04	8	102.25	10.1	102.11	101.00	-2.1	14,573	-0.01%
2023/12/01	0	99.27	0	0.00	99.60	0	14,420	0.00%
2023/11/30	24	101.25	22	100.80	100.00	2	14,419	0.01%
2023/11/29	3	98.07	21	98.33	98.90	-18	14,336	-0.13%
2023/11/28	0	96.09	9	95.62	96.70	-9	14,478	-0.06%
2023/11/27	4	94.60	3	94.37	94.10	1	14,801	0.01%
2023/11/24	24	97.01	0	0.00	96.30	24	14,833	0.16%
2023/11/22	1	98.20	1	98.30	98.20	0	14,586	0.00%
2023/11/21	5	99.30	2	99.20	98.90	3	14,530	0.02%
2023/11/20	15.1	99.58	6.3	99.48	99.10	8.8	14,495	0.06%
2023/11/17	7.3	98.04	0	0.00	97.70	7.3	14,378	0.05%
2023/11/16	4.1	100.02	1	99.60	99.80	3.1	14,182	0.02%
2023/11/15	4	104.63	6	106.58	102.00	-2	14,044	-0.01%
2023/11/13	1	106.48	16	104.88	105.00	-15	13,780	-0.11%
2023/11/10	1	101.50	0	0.00	101.50	1	13,533	0.01%
2023/11/09	5	100.50	3	100.83	101.00	2	13,446	0.01%
2023/11/08	18	103.14	1	103.50	103.00	17	13,263	0.13%
2023/11/07	2	103.00	8	103.88	105.00	-6	13,107	-0.05%
2023/11/06	8	101.06	2	101.00	101.50	6	12,926	0.05%
2023/11/03	2	99.90	2	100.25	100.50	0	12,866	0.00%
2023/11/02	11.1	99.21	6	99.18	99.30	5.1	12,685	0.04%
2023/11/01	10	96.44	2	95.90	96.20	8	12,404	0.06%
2023/10/31	5	99.46	21.1	100.25	97.40	-16.1	12,230	-0.13%
2023/10/30	0	0.00	2	97.95	98.50	-2	12,040	-0.02%
2023/10/27	6.1	95.16	5	95.14	94.10	1.1	11,889	0.01%
2023/10/26	1.1	98.04	2	99.20	97.50	-0.9	11,731	-0.01%
2023/10/25	27	98.37	27	99.96	99.10	0	11,706	0.00%
2023/10/24	15	101.93	15	101.13	101.50	0	11,574	0.00%
2023/10/23	6	105.58	16.6	105.58	106.00	-10.6	11,171	-0.10%
2023/10/20	7	102.29	10	102.90	105.00	-3	10,962	-0.03%
2023/10/19	9	103.94	39.2	104.44	104.00	-30.2	10,690	-0.28%
2023/10/18	19	101.36	21	101.21	101.50	-2	10,203	-0.02%
2023/10/17	4	100.38	36.5	100.29	100.00	-32.5	9,629	-0.34%
2023/10/16	10	96.17	1.1	96.01	96.10	9	9,184	0.10%
2023/10/13	31	96.95	33.3	97.94	96.70	-2.2	9,084	-0.02%
2023/10/12	3	93.23	7	92.54	93.60	-4	8,735	-0.05%
2023/10/11	15	92.89	9	92.94	92.20	6	8,644	0.07%
2023/10/06	14	93.35	15	93.24	93.00	-1	8,530	-0.01%
2023/10/05	6.1	91.83	7	91.24	91.00	-1	8,348	-0.01%
2023/10/04	51	94.22	25	92.80	92.50	26	8,233	0.32%
2023/10/03	37	93.31	33.2	93.38	92.90	3.8	7,895	0.05%
2023/10/02	0	87.90	2	87.10	88.40	-2	7,471	-0.03%
2023/09/28	4.1	84.70	1	84.80	84.50	3.1	7,488	0.04%
2023/09/26	2.3	88.03	9	86.86	86.20	-6.8	7,780	-0.09%
2023/09/25	7	89.46	4	88.98	88.70	3	7,815	0.04%
2023/09/22	1	89.10	3	88.20	89.30	-2	7,994	-0.02%
2023/09/21	3	86.34	0	87.40	87.60	3	8,294	0.04%
2023/09/20	8.3	88.86	6	88.85	87.20	2.3	8,502	0.03%
2023/09/19	2	90.35	3	90.53	90.30	-1	8,469	-0.01%
2023/09/18	4	91.85	0	91.83	91.40	4	8,485	0.05%
2023/09/15	5	92.74	10	93.07	93.40	-5	8,464	-0.06%
2023/09/14	3	91.23	3	91.70	90.80	0	8,253	0.00%
2023/09/13	3	89.63	3	89.63	90.70	0	8,356	0.00%
2023/09/12	9	91.26	6	89.54	90.40	3	8,732	0.03%
2023/09/11	2	89.70	3	89.30	88.60	-1	8,394	-0.01%
2023/09/07	2	89.10	2	88.40	88.80	0	8,471	0.00%
2023/09/06	1	87.50	0	0.00	86.80	1	8,412	0.01%
2023/09/05	10	87.37	11	86.26	87.40	-1	8,433	-0.01%
2023/09/04	3	87.20	1	86.62	86.00	2	8,399	0.02%
2023/09/01	2	87.85	3	88.70	87.90	-1	8,392	-0.01%
2023/08/31	4	87.23	14	87.44	86.80	-10	8,249	-0.12%
2023/08/30	3	83.27	10	82.92	83.80	-7	7,899	-0.09%
2023/08/29	3	77.60	1	78.00	77.60	2	7,849	0.03%
2023/08/28	3	76.73	0	0.00	75.90	3	8,208	0.04%
2023/08/25	0	0.00	1	79.40	79.20	-1	8,894	-0.01%
2023/08/24	2	79.55	7	80.36	79.50	-5	8,995	-0.06%
2023/08/22	0	0.00	2	78.10	77.60	-2	9,032	-0.02%
2023/08/18	6	76.47	2	76.00	76.00	4	9,059	0.04%
2023/08/17	0	0.00	10	77.84	78.00	-10	9,043	-0.11%
2023/08/16	6	75.40	0	0.00	74.80	6	8,996	0.07%
2023/08/15	2	76.80	11	76.92	77.00	-9	9,025	-0.10%
2023/08/14	2	73.35	2	72.60	74.30	0	9,116	0.00%
2023/08/11	1	76.70	0	0.00	76.00	1	9,085	0.01%
2023/08/10	7	76.71	0	0.00	76.70	7	9,049	0.08%
2023/08/09	10	81.13	1	82.80	79.50	9	8,965	0.10%
2023/08/08	4	78.58	0	0.00	78.70	4	8,826	0.05%
2023/08/07	2	80.50	0	0.00	80.50	2	8,819	0.02%
2023/08/04	3	79.17	0	0.00	79.60	3	8,801	0.03%
2023/08/01	6	83.80	2	82.60	82.60	4	8,739	0.05%
2023/07/31	2	81.80	5	83.40	81.90	-3	8,707	-0.03%
2023/07/28	2	82.40	3	83.47	83.70	-1	8,634	-0.01%
2023/07/27	1	81.60	2	82.00	81.30	-1	8,513	-0.01%
2023/07/26	5	76.60	0	0.00	76.80	5	8,403	0.06%
2023/07/25	0	78.40	0	0.00	78.10	0	8,410	0.00%
2023/07/24	0	0.00	12	77.90	78.60	-12	8,446	-0.14%
2023/07/21	1.2	79.00	0	0.00	79.80	1.2	8,399	0.01%
2023/07/20	1	81.80	0	0.00	81.00	1	8,360	0.01%
2023/07/19	0	0.00	3	83.13	82.50	-3	8,289	-0.04%
2023/07/18	1	81.80	0	0.00	81.90	1	8,264	0.01%
2023/07/17	2	84.20	0	0.00	84.80	2	8,211	0.02%
2023/07/14	4	83.45	10	85.14	85.70	-6	8,239	-0.07%
2023/07/13	1	84.40	0	0.00	83.30	1	8,238	0.01%
2023/07/12	1	81.80	0	0.00	81.60	1	8,206	0.01%
2023/07/11	5	82.12	1	82.30	82.20	4	8,166	0.05%
2023/07/10	3	82.33	0	0.00	81.80	3	8,154	0.04%
2023/07/07	8.1	84.14	2	82.90	83.30	6.1	8,179	0.07%
2023/07/06	3	88.70	3	88.07	87.40	0	8,163	0.00%
2023/07/05	14	93.11	13	93.40	90.40	1	8,074	0.01%
2023/07/04	8	91.86	7	92.17	92.90	1	7,943	0.01%
2023/07/03	3	88.67	1	89.60	89.70	2	7,786	0.03%
2023/06/30	6	89.07	6	89.08	89.00	0	7,981	0.00%
2023/06/29	16	92.06	19	92.12	92.30	-3	7,891	-0.04%
2023/06/28	7	90.44	5	90.68	88.20	2	7,529	0.03%
2023/06/27	3	86.26	2	88.10	86.40	1	7,284	0.01%
2023/06/26	6	87.76	0	0.00	86.90	6	7,213	0.08%
2023/06/21	2	89.75	2	90.90	90.60	0	7,206	0.00%
2023/06/20	2	90.21	3	90.53	90.40	-1	7,312	-0.01%
2023/06/19	2	90.50	8	92.66	92.50	-6	7,249	-0.08%
2023/06/16	48	92.08	58	92.06	92.10	-10	6,985	-0.14%
2023/06/15	8	88.40	7	90.03	87.80	1	6,376	0.02%
2023/06/14	41	88.42	60	88.34	89.40	-19	6,180	-0.31%
2023/06/13	0	0.00	6	87.33	86.00	-6	5,947	-0.10%
2023/06/12	0	0.00	1	85.60	85.50	-1	5,805	-0.02%
2023/06/09	13	84.82	1.2	83.03	84.00	11.9	5,614	0.21%
2023/06/07	3	83.73	4.2	84.46	84.00	-1.2	5,479	-0.02%
2023/06/06	3.3	81.60	0	0.00	81.80	3.3	5,393	0.06%
2023/06/05	2	84.40	1	84.80	84.20	1	5,280	0.02%
2023/06/02	6	85.30	1	86.50	85.60	5	5,212	0.10%
2023/06/01	23	87.01	14	87.21	85.60	9	5,141	0.18%
2023/05/31	8	87.35	12	87.30	89.30	-4	4,817	-0.08%
2023/05/30	8	81.16	3	80.67	81.20	5	4,092	0.12%
2023/05/29	0	0.00	12.1	79.56	79.90	-12.1	3,973	-0.30%
2023/05/26	6	76.88	1	76.60	77.00	5	3,866	0.13%
2023/05/25	0	0.00	1	76.00	76.70	-1	3,864	-0.03%
2023/05/24	0	0.00	1	77.70	76.70	-1	3,852	-0.03%
2023/05/23	0	0.00	1	75.60	76.80	-1	3,852	-0.03%
2023/05/22	1	77.70	2	76.60	76.60	-1	3,848	-0.03%
2023/05/19	3	76.80	2	78.60	76.50	1	3,848	0.03%
2023/05/18	9	76.93	5	77.16	77.40	4	3,838	0.10%
2023/05/17	0	0.00	4	73.98	74.70	-4	3,767	-0.11%
2023/05/16	2	72.80	2	72.40	72.40	0	3,801	0.00%
2023/05/15	1	71.80	1	71.60	72.20	0	3,795	0.00%
2023/05/12	1	71.10	0	0.00	72.80	1	3,803	0.03%
2023/05/10	0	0.00	1	72.70	73.10	-1	3,773	-0.03%
2023/05/09	1	74.00	0	0.00	73.50	1	3,787	0.03%
2023/05/08	1	73.50	3	73.83	73.50	-2	3,799	-0.05%
2023/05/05	3	74.00	0	0.00	73.70	3	3,804	0.08%
2023/05/03	1	74.60	0	0.00	75.20	1	3,838	0.03%
2023/05/02	0	0.00	1	75.50	75.80	-1	3,839	-0.03%
2023/04/28	5	74.78	7	75.81	75.00	-2	3,886	-0.05%
2023/04/27	2	74.85	1	75.20	75.00	1	3,819	0.03%
2023/04/25	1	71.00	1	71.30	71.00	0	3,748	0.00%
2023/04/21	0	0.00	2	72.55	72.70	-2	3,741	-0.05%
2023/04/20	0	0.00	4	73.40	73.10	-4	3,726	-0.11%
2023/04/19	1	74.80	11.1	74.36	74.30	-10.1	3,705	-0.27%
2023/04/18	5	76.64	0	0.00	76.20	5	3,633	0.14%
2023/04/17	1	78.00	0	0.00	78.30	1	3,583	0.03%
2023/04/14	2	79.40	1	79.10	79.10	1	3,536	0.03%
2023/04/13	4	80.75	4	79.60	79.60	0	3,497	0.00%
2023/04/12	5	82.00	5	82.68	82.40	0	3,424	0.00%
2023/04/11	7.1	81.83	4.2	82.10	81.30	2.9	3,310	0.09%
2023/04/10	3.2	78.13	1	78.00	78.10	2.2	3,139	0.07%
2023/04/07	12	80.50	7	80.91	80.00	5	3,077	0.16%
2023/04/06	1	79.50	7	78.90	79.60	-6	2,938	-0.20%
2023/03/31	16	79.76	10	79.88	79.50	6	2,864	0.21%
2023/03/30	7	76.99	4	76.55	76.00	3	2,577	0.12%
2023/03/28	1.1	75.01	20	74.49	73.70	-18.9	2,425	-0.78%
2023/03/27	2	77.65	13	76.63	75.80	-11	2,377	-0.46%
2023/03/24	3	77.87	6	78.13	78.50	-3	2,305	-0.13%
2023/03/23	5	76.14	5	76.46	76.80	0	2,166	0.00%
2023/03/22	3	72.97	17	72.58	73.30	-14	1,978	-0.71%
2023/03/20	0	0.00	1	68.30	68.60	-1	1,833	-0.05%
2023/03/16	0	0.00	5	67.10	66.70	-5	1,806	-0.28%
2023/03/15	6	68.03	0	0.00	67.30	6	1,816	0.33%
2023/03/14	3	68.37	11	67.99	67.50	-8	1,829	-0.44%
2023/03/13	2	68.95	1	69.50	69.90	1	1,818	0.05%
2023/03/10	0	0.00	1	71.00	70.20	-1	1,805	-0.06%
2023/03/09	6	71.25	0	0.00	71.20	6	1,793	0.33%
2023/03/08	2	70.90	0	0.00	71.00	2	1,771	0.11%
2023/03/06	6	70.63	3	70.90	70.60	3	1,752	0.17%
2023/03/03	6	69.25	2	69.20	69.30	4	1,686	0.24%
2023/03/02	1	68.00	0	0.00	67.90	1	1,644	0.06%
2023/02/24	1	67.40	0	0.00	66.30	1	1,620	0.06%
2023/02/20	0	0.00	3	69.20	69.70	-3	1,895	-0.16%
2023/02/17	1	69.00	5	69.10	69.20	-4	1,918	-0.21%
2023/02/15	8	67.94	1	67.40	67.80	7	1,904	0.37%
2023/02/14	0	0.00	10	67.19	68.20	-10	1,842	-0.54%
2023/02/10	0	0.00	1	65.70	65.60	-1	1,770	-0.06%
2023/02/09	0	0.00	2	66.35	66.00	-2	1,766	-0.11%
2023/02/08	1	66.70	2	66.75	66.30	-1	1,759	-0.06%
2023/02/07	1	66.10	1	66.40	66.10	0	1,750	0.00%
2023/02/06	7	65.33	11	66.89	65.10	-4	1,742	-0.23%
2023/02/01	16	65.08	15	64.93	65.00	1	1,717	0.06%
2023/01/31	0	0.00	1	65.80	65.50	-1	1,693	-0.06%
2023/01/30	4	65.05	0	0.00	65.40	4	1,680	0.24%
2023/01/17	0	0.00	2	62.30	62.20	-2	1,610	-0.12%
2023/01/16	1	60.90	0	0.00	62.60	1	1,617	0.06%
2023/01/06	0	0.00	4	61.25	61.60	-4	1,698	-0.24%
2023/01/05	0	0.00	2	60.50	60.30	-2	1,698	-0.12%
2023/01/03	2	57.80	1	58.10	57.80	1	1,719	0.06%
2022/12/29	1	55.40	0	0.00	57.00	1	1,770	0.06%
2022/12/28	0	57.40	0	0.00	56.20	0	1,781	0.00%
2022/12/14	12	60.50	0	0.00	60.30	12	1,816	0.66%
2022/12/08	2	59.10	0	0.00	59.00	2	1,855	0.11%
2022/12/07	2	59.00	0	0.00	59.00	2	1,858	0.11%
2022/11/30	1	61.70	0	0.00	61.70	1	1,787	0.06%
2022/11/28	1	62.00	3	61.93	61.80	-2	1,775	-0.11%
2022/11/22	0	0.00	12	62.81	62.40	-12	1,746	-0.69%
2022/11/18	5	64.14	23	63.84	64.30	-18	1,716	-1.05%
2022/11/17	16	65.14	5	64.74	64.40	11	1,650	0.67%
2022/11/16	38	63.89	31	63.20	63.30	7	1,535	0.46%
2022/11/11	0	0.00	0	56.90	58.10	0	1,348	0.00%
2022/11/09	0	0.00	0	57.00	56.40	0	1,334	0.00%
2022/11/02	7	54.83	1	54.90	54.80	6	1,365	0.44%
2022/10/28	25	52.80	25	53.70	52.80	0	1,370	0.00%
2022/10/27	0	56.50	0	0.00	56.50	0	1,321	0.00%
2022/10/21	0	0.00	10	57.50	57.50	-10	1,320	-0.76%
2022/10/19	0	0.00	4	59.28	58.70	-4	1,290	-0.31%
2022/10/18	4	59.80	5	59.20	59.60	-1	1,267	-0.08%
2022/10/17	4	57.70	5	58.20	58.10	-1	1,237	-0.08%
2022/10/14	3	56.50	3	56.90	56.50	0	1,257	0.00%
2022/10/13	10	54.87	10	55.25	54.50	0	1,303	0.00%
2022/10/12	23	57.16	23	56.86	56.80	0	1,290	0.00%
2022/10/11	0	0.00	2	54.80	55.50	-2	1,268	-0.16%
2022/10/07	3	56.40	5	56.12	56.50	-2	1,265	-0.16%
2022/09/28	2	51.10	0	0.00	50.70	2	1,274	0.16%
2022/09/26	16	55.04	0	0.00	54.00	16	1,272	1.26%
2022/09/15	2	62.00	1	61.80	61.60	1	1,346	0.07%
2022/09/13	0	0.00	1	61.00	60.50	-1	1,380	-0.07%
2022/09/08	0	0.00	5	58.80	59.10	-5	1,449	-0.34%
2022/09/07	5	57.00	0	0.00	57.30	5	1,466	0.34%
2022/08/31	0	0.00	6	60.73	61.10	-6	1,543	-0.39%
2022/08/29	1	59.80	0	0.00	59.50	1	1,567	0.06%
2022/08/22	2	61.40	0	61.60	60.80	2	1,673	0.12%
2022/08/15	0	0.00	0.1	59.90	60.00	-0.1	1,648	0.00%
2022/08/12	0	0.00	5.1	58.85	59.20	-5.1	1,639	-0.31%
2022/08/10	2	57.00	0	0.00	57.20	2	1,634	0.12%
2022/08/08	2	57.30	1	57.30	58.00	1	1,654	0.06%
2022/08/05	1	58.00	0	0.00	58.40	1	1,660	0.06%
2022/08/04	0	0.00	6	56.53	57.40	-6	1,660	-0.36%
2022/08/02	0	0.00	10	57.00	56.90	-10	1,664	-0.60%
2022/08/01	0	0.00	5	57.86	57.90	-5	1,672	-0.30%
2022/07/29	1	58.50	5	58.70	58.40	-4	1,674	-0.24%
2022/07/25	0	59.10	0	0.00	58.90	0	1,681	0.00%
2022/07/22	0.1	60.03	1	60.40	59.70	-0.9	1,681	-0.06%
2022/07/21	6	58.98	0	0.00	59.10	6	1,696	0.35%
2022/07/20	15	62.80	2	63.45	62.80	13	1,656	0.79%
2022/07/18	0	62.50	0	0.00	62.00	0	1,627	0.00%
2022/07/13	5	59.98	0	0.00	59.90	5	1,659	0.30%
2022/07/12	5	58.50	0	0.00	58.30	5	1,678	0.30%
2022/07/11	0	0.00	1	59.50	59.60	-1	1,691	-0.06%
2022/07/08	0	0.00	0	59.70	59.90	0	1,757	0.00%
2022/07/06	0	0.00	1	57.40	56.80	-1	1,801	-0.06%
2022/07/04	1	57.10	0	0.00	56.70	1	1,876	0.05%
2022/07/01	0	57.00	0	0.00	56.80	0	1,900	0.00%
2022/06/30	3	60.37	0	0.00	60.10	3	1,886	0.16%
2022/06/28	0	0.00	1	62.80	62.90	-1	1,893	-0.05%
2022/06/27	0	0.00	3	63.20	63.30	-3	1,906	-0.16%
2022/06/24	0	0.00	0	60.40	60.60	0	1,908	0.00%
2022/06/23	1	59.70	0	0.00	60.00	1	1,937	0.05%
2022/06/22	3	60.93	0.2	60.30	60.50	2.8	1,992	0.14%
2022/06/21	0	0.00	1	64.40	64.00	-1	2,001	-0.05%
2022/06/20	16	65.15	3	64.90	63.60	13	2,022	0.64%
2022/06/17	2	67.80	0	0.00	68.40	2	1,993	0.10%
2022/06/16	4	70.78	0	0.00	69.70	4	1,997	0.20%
2022/06/15	1	70.00	1	73.00	71.60	0	2,020	0.00%
2022/06/13	1	70.30	0	0.00	70.80	1	2,158	0.05%
2022/06/10	1	71.60	0	0.00	72.10	1	2,236	0.04%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/06/07	1	73.60	0	0.00	73.50	1	2,342	0.04%
2022/06/02	0	0.00	1	75.00	75.00	-1	2,519	-0.04%
2022/06/01	0	0.00	2	75.70	75.90	-2	2,666	-0.07%
2022/05/31	1	75.00	2	76.00	75.90	-1	2,807	-0.04%
2022/05/30	0	0.00	2	73.35	73.70	-2	3,111	-0.06%
2022/05/26	2	71.95	0	0.00	71.60	2	3,333	0.06%
2022/05/24	3	71.57	0	0.00	71.50	3	3,930	0.08%
2022/05/20	0	0.00	1	72.50	72.30	-1	4,774	-0.02%
2022/05/19	1	72.90	0	0.00	73.00	1	5,480	0.02%
2022/05/18	0	0.00	2	73.50	73.20	-2	6,231	-0.03%
2022/05/17	0	0.00	1	72.00	72.10	-1	6,665	-0.02%
2022/05/12	2	69.50	1	69.30	69.10	1	6,859	0.01%
2022/05/11	0	0.00	1	70.50	70.70	-1	6,929	-0.01%
2022/05/09	1	70.70	1	71.50	69.90	0	7,122	0.00%
2022/05/05	5	73.18	0	0.00	73.00	5	7,140	0.07%
2022/05/03	1	70.60	0	0.00	71.90	1	7,163	0.01%
2022/04/28	0	0.00	1	69.90	69.90	-1	7,213	-0.01%
2022/04/26	0	72.50	0	0.00	71.90	0	7,202	0.00%
2022/04/25	5	72.00	4	72.00	71.70	1	7,203	0.01%
2022/04/22	2	74.50	0	0.00	74.40	2	7,188	0.03%
2022/04/21	0	0.00	2	74.75	75.30	-2	7,216	-0.03%
2022/04/20	2	73.90	0	0.00	73.60	2	7,218	0.03%
2022/04/19	7	72.24	0	0.00	72.00	7	7,198	0.10%
2022/04/18	1	71.80	0	0.00	71.80	1	7,199	0.01%
2022/04/15	5	73.20	3.3	73.35	73.20	1.7	7,208	0.02%
2022/04/14	1	75.69	0	0.00	74.50	1	7,228	0.01%
2022/04/13	1	77.20	1	77.20	77.20	0	7,182	0.00%
2022/04/12	1	77.30	0	0.00	76.80	1	7,205	0.01%
2022/04/11	8	80.40	0	0.00	79.20	8	7,203	0.11%
2022/04/08	4	84.48	0	0.00	84.50	4	7,163	0.06%
2022/04/07	8	85.33	1	87.00	84.50	7	7,427	0.09%
2022/04/01	1	83.80	1	83.50	85.40	0	7,476	0.00%
2022/03/30	6	84.20	0	0.00	84.60	6	7,549	0.08%
2022/03/29	3	84.27	0	0.00	83.70	3	7,600	0.04%
2022/03/28	0	0.00	15	83.20	84.60	-15	7,748	-0.19%
2022/03/25	6	84.28	0	0.00	84.60	6	7,780	0.08%
2022/03/23	2	87.90	1	88.60	88.10	1	7,743	0.01%
2022/03/22	1	87.90	5	87.60	88.00	-4	7,775	-0.05%
2022/03/21	0	0.00	6	87.65	87.80	-6	7,790	-0.08%
2022/03/18	3	86.67	1	86.80	87.70	2	7,832	0.03%
2022/03/17	6	86.42	0	0.00	88.00	6	7,914	0.08%
2022/03/16	7	85.46	1	84.60	84.10	6	7,882	0.08%
2022/03/15	2	86.00	0	0.00	85.10	2	7,841	0.03%
2022/03/14	6	89.08	2.1	88.79	88.70	3.9	7,888	0.05%
2022/03/10	3	91.03	2	91.35	90.90	1	8,219	0.01%
2022/03/09	2	89.70	1.3	90.03	88.90	0.8	8,380	0.01%
2022/03/08	5	89.50	3	89.80	88.60	2	8,716	0.02%
2022/03/07	7	90.44	1	91.10	90.50	6	8,633	0.07%
2022/03/04	0	0.00	2	95.90	94.80	-2	8,523	-0.02%
2022/03/03	9	98.86	15	98.17	97.60	-6	8,465	-0.07%
2022/03/02	3	97.50	5	95.68	97.40	-2	8,222	-0.02%
2022/03/01	1.2	95.98	1	94.70	95.90	0.2	8,276	0.00%
2022/02/25	2	93.70	1	95.40	92.90	1	8,347	0.01%
2022/02/24	8	94.88	8	92.73	92.30	0	9,000	0.00%
2022/02/23	17	97.92	16	98.03	99.50	1	9,172	0.01%
2022/02/22	7	97.84	28	97.19	96.40	-21	9,004	-0.23%
2022/02/21	21	99.45	17	99.46	96.50	4	8,632	0.05%
2022/02/18	46.2	95.68	76	95.33	99.00	-29.8	8,050	-0.37%
2022/02/17	12	93.76	12	91.64	91.30	0	7,466	0.00%
2022/02/16	1	91.10	4	90.73	91.10	-3	7,066	-0.04%
2022/02/15	1	88.80	0	0.00	88.60	1	6,951	0.01%
2022/02/10	2	89.10	11	89.14	91.10	-9	7,243	-0.12%
2022/02/08	1	86.40	1	86.10	86.30	0	7,156	0.00%
2022/02/07	0	0.00	6	85.17	86.20	-6	7,231	-0.08%
2022/01/26	5	83.40	0	0.00	83.60	5	7,368	0.07%
2022/01/24	3	79.70	0	0.00	82.30	3	7,472	0.04%
2022/01/21	1	83.50	15	83.21	82.50	-14	7,481	-0.19%
2022/01/20	1	84.50	0	0.00	84.60	1	7,515	0.01%
2022/01/18	1	86.00	0	0.00	86.30	1	7,611	0.01%
2022/01/17	1	85.10	2	85.11	85.80	-1	7,646	-0.01%
2022/01/14	4	86.07	5	85.30	85.20	-1	7,699	-0.01%
2022/01/13	2	88.65	1	87.70	87.50	1	7,735	0.01%
2022/01/12	0	0.00	1	86.90	86.70	-1	7,753	-0.01%
2022/01/11	2	86.90	0	0.00	87.20	2	7,782	0.03%
2022/01/10	4	87.35	0	0.00	87.30	4	7,779	0.05%
2022/01/07	5	87.42	5.2	87.34	87.30	-0.2	7,777	0.00%
2022/01/06	2	88.70	3	89.00	88.60	-1	7,784	-0.01%
2022/01/05	2	89.15	1	88.50	88.80	1	7,829	0.01%
2022/01/04	5	89.96	0	0.00	90.00	5	7,859	0.06%
2022/01/03	4	91.03	2	90.80	90.70	2	7,850	0.03%
2021/12/30	15	93.91	12	93.29	92.30	3	7,850	0.04%
2021/12/29	0	91.60	8	92.06	92.20	-8	7,623	-0.10%
2021/12/28	1	91.20	0	0.00	90.80	1	7,647	0.01%
2021/12/24	6	91.13	0.3	90.92	90.50	5.7	7,746	0.07%
2021/12/23	3	90.97	0	0.00	91.20	3	7,729	0.04%
2021/12/22	2	91.20	15	92.74	90.80	-13	7,722	-0.17%
2021/12/21	0.2	90.10	0	0.00	89.90	0.2	7,577	0.00%
2021/12/20	0	0.00	2	89.15	89.10	-2	7,536	-0.03%
2021/12/17	8	88.99	1	88.60	88.70	7	7,532	0.09%
2021/12/16	4	90.95	1	90.90	90.60	3	7,493	0.04%
2021/12/15	2	90.75	4	91.10	91.50	-2	7,462	-0.03%
2021/12/14	2	91.00	1	90.50	89.90	1	7,493	0.01%
2021/12/13	2	93.40	6	91.87	92.50	-4	7,481	-0.05%
2021/12/10	5	90.30	1	89.80	89.70	4	7,416	0.05%
2021/12/09	2	91.50	5	91.80	90.20	-3	7,403	-0.04%
2021/12/08	10	94.24	4	93.43	92.80	6	7,361	0.08%
2021/12/07	2	93.15	4.1	93.59	92.80	-2.1	7,303	-0.03%
2021/12/06	3.1	92.87	2.2	93.96	92.20	0.9	7,190	0.01%
2021/12/03	10	91.07	15.2	91.74	93.00	-5.2	7,046	-0.07%
2021/12/02	11	92.26	7	92.99	89.40	4	6,963	0.06%
2021/12/01	1	86.00	0	0.00	86.70	1	6,686	0.01%
2021/11/30	1.2	86.33	4	86.60	86.10	-2.8	6,719	-0.04%
2021/11/29	7.1	84.06	3	83.70	84.80	4.1	6,857	0.06%
2021/11/26	3	88.13	5	86.78	86.10	-2	6,968	-0.03%
2021/11/25	4	90.15	3	91.23	88.90	1	6,921	0.01%
2021/11/24	2.1	91.79	17	92.70	92.90	-14.9	6,804	-0.22%
2021/11/23	102.1	94.17	81	94.22	91.80	21.1	6,712	0.31%	大買/
2021/11/22	7	91.90	20	92.00	94.00	-13	5,995	-0.22%
2021/11/19	4	86.40	3	87.40	85.50	1	5,554	0.02%
2021/11/18	7	88.23	8	88.01	88.50	-1	5,632	-0.02%
2021/11/17	3	85.80	5	86.00	86.80	-2	5,574	-0.04%
2021/11/16	21	85.10	19	84.83	84.10	2	5,597	0.04%
2021/11/15	25	81.69	1	82.00	82.00	24	5,590	0.43%
2021/11/12	4	81.03	2	80.80	80.70	2	5,813	0.03%
2021/11/11	0	0.00	1	80.80	80.70	-1	6,027	-0.02%
2021/11/10	10	80.71	30	80.76	81.30	-20	6,310	-0.32%
2021/11/09	14	86.39	7	86.83	86.10	7	6,547	0.11%
2021/11/08	7	85.37	12	85.27	85.20	-5	6,623	-0.08%
2021/11/05	9	84.00	3	83.93	83.80	6	6,975	0.09%
2021/11/04	2	86.05	5	85.98	85.40	-3	7,119	-0.04%
2021/11/03	3	86.90	9.3	85.28	86.80	-6.3	7,183	-0.09%
2021/11/02	2	82.75	2	83.80	81.90	0	7,209	0.00%
2021/11/01	7	84.00	5	83.98	83.80	2	7,864	0.03%
2021/10/29	3	83.07	13	83.34	83.00	-10	8,009	-0.12%
2021/10/28	9	83.09	21	83.40	83.80	-12	8,052	-0.15%
2021/10/27	5	82.32	5	82.42	82.70	0	8,166	0.00%
2021/10/26	9	81.93	0	0.00	80.80	9	8,183	0.11%
2021/10/22	18	81.30	1	79.80	81.60	17	8,440	0.20%
2021/10/21	4	80.13	29	80.69	79.60	-25	8,607	-0.29%
2021/10/20	117	79.06	4	79.95	79.70	113	8,725	1.30%	大買/鉅額交易
2021/10/19	0	0.00	2	79.05	78.90	-2	9,011	-0.02%
2021/10/15	3	77.57	4	77.10	77.30	-1	9,732	-0.01%
2021/10/14	6	76.30	3	75.47	76.30	3	9,923	0.03%
2021/10/13	2	76.20	3	75.63	74.80	-1	10,017	-0.01%
2021/10/12	1	79.40	0	0.00	78.20	1	10,175	0.01%
2021/10/08	4	80.40	4	79.00	79.20	0	10,281	0.00%
2021/10/07	4	79.20	4	80.00	80.00	0	10,583	0.00%
2021/10/06	1	77.70	3	78.60	77.10	-2	10,983	-0.02%
2021/10/05	2	75.40	13	76.67	78.20	-11	11,295	-0.10%
2021/10/04	4	77.21	6	74.50	74.20	-2	11,500	-0.02%
2021/10/01	6.1	78.20	0	0.00	77.70	6.1	11,719	0.05%
2021/09/30	5	80.20	10	81.40	81.40	-5	12,476	-0.04%
2021/09/29	15.1	80.27	33	80.55	80.10	-17.9	13,629	-0.13%
2021/09/27	4	84.00	4	83.10	83.90	0	14,240	0.00%
2021/09/24	1	83.40	7	83.44	83.10	-6	14,706	-0.04%
2021/09/23	0	0.00	9	83.04	83.20	-9	15,148	-0.06%
2021/09/22	4	82.03	6	82.27	82.20	-2	16,067	-0.01%
2021/09/17	12	84.45	12	82.47	84.60	0	17,122	0.00%
2021/09/16	4	82.25	68	82.25	82.00	-64	17,581	-0.36%
2021/09/15	39	84.26	4	83.75	83.60	35	17,732	0.20%
2021/09/14	12	85.30	0	0.00	85.10	12	18,149	0.07%
2021/09/13	2	86.20	3	86.80	85.70	-1	18,268	-0.01%
2021/09/10	1	85.80	3	86.73	87.30	-2	18,417	-0.01%
2021/09/08	3	85.00	2	84.80	84.00	1	18,513	0.01%
2021/09/07	6.1	84.48	49	85.77	83.90	-42.9	18,598	-0.23%
2021/09/06	7	87.09	0	0.00	85.90	7	18,756	0.04%
2021/09/03	2	89.75	2	89.35	88.90	0	18,862	0.00%
2021/09/02	7	91.11	12	90.30	89.30	-5	18,925	-0.03%
2021/09/01	12	89.85	12	90.42	91.70	0	18,883	0.00%
2021/08/31	5	87.76	0	0.00	87.80	5	18,824	0.03%
2021/08/30	16	88.59	1	87.90	87.60	15	18,995	0.08%
2021/08/27	6.1	88.19	5	88.18	88.30	1.1	19,293	0.01%
2021/08/26	9	89.87	7	88.80	88.30	2	19,414	0.01%
2021/08/25	2	89.30	0	0.00	89.20	2	19,628	0.01%
2021/08/24	8	89.68	6	87.95	88.00	2	20,161	0.01%
2021/08/23	12	91.12	7	91.20	91.30	5	20,234	0.02%
2021/08/20	7	90.00	8	89.99	88.40	-1	20,512	0.00%
2021/08/19	2	90.55	4	91.38	89.10	-2	20,767	-0.01%
2021/08/18	8	90.79	4	90.98	93.90	4	21,357	0.02%
2021/08/17	4	88.20	5	89.08	87.50	-1	21,851	0.00%
2021/08/16	12	90.29	11	90.62	90.00	1	22,124	0.00%
2021/08/13	27	90.00	6	89.42	88.70	21	22,087	0.10%
2021/08/12	8	98.29	6	97.93	97.40	2	21,933	0.01%
2021/08/11	35	99.12	27	97.89	99.40	8	22,359	0.04%
2021/08/10	4	107.13	5	107.40	106.00	-1	22,218	0.00%
2021/08/09	4	113.75	2	110.50	110.50	2	22,524	0.01%
2021/08/06	9	118.44	5	119.60	117.50	4	22,912	0.02%
2021/08/05	38	123.04	72	122.72	119.00	-34	23,304	-0.15%
2021/08/04	1	119.00	5	116.00	119.00	-4	23,153	-0.02%
2021/08/03	2	113.00	1	116.00	115.00	1	23,457	0.00%
2021/08/02	10	112.20	13	115.00	115.50	-3	24,052	-0.01%
2021/07/30	4	110.50	1	110.00	109.00	3	24,523	0.01%
2021/07/29	7	110.71	2	109.25	111.50	5	25,113	0.02%
2021/07/28	3	108.17	18	109.17	108.00	-15	25,710	-0.06%
2021/07/27	6	118.67	5	120.20	115.00	1	26,625	0.00%
2021/07/26	3	118.50	6	119.83	121.00	-3	27,900	-0.01%
2021/07/23	11	117.64	0	0.00	117.00	11	28,578	0.04%
2021/07/22	12	116.83	32.1	118.97	120.00	-20.1	28,908	-0.07%
2021/07/21	20	112.25	8	111.88	111.50	12	29,083	0.04%
2021/07/20	15	116.07	12	116.21	115.50	3	29,793	0.01%
2021/07/19	5	118.10	4	118.50	118.00	1	30,267	0.00%
2021/07/16	15	121.73	8	121.50	120.00	7	31,287	0.02%
2021/07/15	4	117.13	4	119.88	119.50	0	32,162	0.00%
2021/07/14	30	121.07	34	120.21	118.50	-4	32,502	-0.01%
2021/07/13	40	122.29	57.1	120.69	118.00	-17.1	32,438	-0.05%
2021/07/12	14	125.00	35	123.69	122.00	-21	32,200	-0.07%
2021/07/09	53	123.41	31	123.24	123.00	22	31,895	0.07%
2021/07/08	16	125.31	28	125.86	126.00	-12	31,793	-0.04%
2021/07/07	86	126.45	33	127.17	125.50	53	31,619	0.17%
2021/07/06	123.1	125.82	119.2	124.86	124.50	4	30,890	0.01%	大買/大賣/
2021/07/05	23	123.00	13	123.00	123.00	10	29,864	0.03%
2021/07/02	30	107.55	16	109.53	112.00	14	29,796	0.05%
2021/07/01	14	107.61	24	111.00	106.50	-10	29,695	-0.03%
2021/06/30	14	110.64	11	110.82	111.50	3	29,394	0.01%
2021/06/29	115	112.46	116	109.37	109.50	-1	29,078	0.00%	大買/大賣/
2021/06/28	24	108.29	74	108.81	110.50	-50	28,318	-0.18%
2021/06/25	11	101.91	34	101.47	101.00	-23	27,372	-0.08%
2021/06/24	10	98.81	9	98.83	98.60	1	27,047	0.00%
2021/06/23	11	98.96	24.1	99.54	100.50	-13.1	26,874	-0.05%
2021/06/22	15	95.84	10	95.50	94.00	5	26,459	0.02%
2021/06/21	17.1	96.81	17	96.65	96.30	0.1	26,334	0.00%
2021/06/18	5	100.38	2	101.00	100.00	3	26,205	0.01%
2021/06/17	4	100.03	18	100.11	101.50	-14	26,145	-0.05%
2021/06/16	6	99.27	6	98.62	99.00	0	26,121	0.00%
2021/06/15	2	101.75	10	101.02	102.00	-8	26,036	-0.03%
2021/06/11	47	99.08	1	97.60	97.70	46	25,849	0.18%
2021/06/10	7	100.29	4	100.25	99.50	3	25,768	0.01%
2021/06/09	4	99.65	0	0.00	100.00	4	25,680	0.02%
2021/06/08	9	100.00	5	101.00	99.60	4	25,628	0.02%
2021/06/07	14	99.12	2	98.65	99.60	12	25,567	0.05%
2021/06/04	4	103.13	12	104.00	102.00	-8	25,445	-0.03%
2021/06/03	17	100.62	21	101.52	101.50	-4	25,198	-0.02%
2021/06/02	17	100.74	4.2	100.10	100.50	12.8	25,134	0.05%
2021/06/01	22	106.52	32	108.72	105.00	-10	24,904	-0.04%
2021/05/31	12	100.80	13	100.65	102.50	-1	24,371	0.00%
2021/05/28	25	101.18	9	102.33	101.00	16	24,291	0.07%
2021/05/27	10	99.38	14	100.61	98.80	-4	24,169	-0.02%
2021/05/26	48.5	100.12	14	101.24	98.20	34.5	23,954	0.14%
2021/05/25	18.2	96.05	36	100.37	102.00	-17.8	23,566	-0.08%
2021/05/24	25	89.24	21	92.00	93.00	4	23,702	0.02%
2021/05/21	8	87.60	10	88.02	87.50	-2	23,717	-0.01%
2021/05/20	15	86.13	9	86.93	85.50	6	23,725	0.03%
2021/05/19	17	88.13	11	89.26	89.60	6	23,864	0.03%
2021/05/18	6	84.40	27	84.30	85.30	-21	23,558	-0.09%
2021/05/17	38	81.36	23	82.49	77.60	15	23,441	0.06%
2021/05/14	34	86.99	25	87.10	86.00	9	22,999	0.04%
2021/05/13	20	85.85	21	85.22	84.10	-1	22,681	0.00%
2021/05/12	34	89.81	25	87.46	86.50	9	22,141	0.04%
2021/05/11	50	96.91	9	97.22	95.90	41	21,576	0.19%
2021/05/10	17	110.97	6	111.50	106.50	11	21,130	0.05%
2021/05/07	116	111.63	122	112.45	111.50	-6	20,493	-0.03%	大買/大賣/
2021/05/06	15	105.27	23	105.72	103.00	-8	19,876	-0.04%
2021/05/05	9	107.72	4	107.50	102.50	5	19,284	0.03%
2021/05/04	36	111.61	23	113.63	113.00	13	18,703	0.07%
2021/05/03	40	125.44	31	126.77	121.00	9	17,606	0.05%
2021/04/29	12	114.04	37	116.26	121.00	-25	16,150	-0.15%
2021/04/28	27	111.76	26	113.83	110.00	1	15,344	0.01%
2021/04/27	22	111.32	13	111.42	109.50	9	14,764	0.06%
2021/04/26	65.3	109.82	58	111.48	113.50	7.3	14,185	0.05%
2021/04/23	21	100.17	67	101.16	103.50	-46	13,245	-0.35%
2021/04/22	56.1	99.19	46	97.60	94.50	10.1	12,648	0.08%
2021/04/21	51	96.63	62	96.52	99.10	-11	11,610	-0.09%
2021/04/20	8	90.15	52	89.93	90.10	-44	10,594	-0.42%
2021/04/19	2	86.30	12	87.46	88.30	-10	10,250	-0.10%
2021/04/16	15	86.31	12.1	86.12	86.70	2.9	10,423	0.03%
2021/04/15	4	82.70	11	82.73	83.50	-7	10,278	-0.07%
2021/04/14	27	82.75	5	83.68	81.80	22	10,284	0.21%
2021/04/13	38	86.71	14	84.90	84.30	24	10,193	0.24%
2021/04/12	1	84.80	1	86.30	85.30	0	10,101	0.00%
2021/04/09	8	86.19	19	85.64	85.90	-11	10,100	-0.11%
2021/04/08	7	85.46	2	86.20	85.30	5	10,032	0.05%
2021/04/07	18	87.79	14	88.43	87.00	4	9,930	0.04%
2021/04/06	4	87.18	6	87.72	87.10	-2	9,735	-0.02%
2021/04/01	2	85.80	37	86.68	85.90	-35	9,868	-0.35%
2021/03/31	2	86.35	23	86.27	85.80	-21	9,824	-0.21%
2021/03/30	1	84.50	0	0.00	85.00	1	9,816	0.01%
2021/03/29	4	84.93	28	84.56	84.80	-24	9,775	-0.25%
2021/03/26	1	81.60	0	0.00	81.60	1	9,679	0.01%
2021/03/25	1	80.70	12	81.06	80.40	-11	9,733	-0.11%
2021/03/23	37	81.25	0	0.00	80.30	37	9,824	0.38%
2021/03/22	1	80.60	3	80.73	81.00	-2	9,870	-0.02%
2021/03/18	11	83.15	1	83.80	82.70	10	10,185	0.10%
2021/03/17	5	83.20	5	83.10	82.30	0	10,369	0.00%
2021/03/16	7	82.83	61	83.54	83.10	-54	10,539	-0.51%
2021/03/15	1	81.60	0	0.00	81.30	1	10,764	0.01%
2021/03/12	1	82.00	2	82.10	82.00	-1	10,952	-0.01%
2021/03/11	0	0.00	8	82.20	82.50	-8	11,268	-0.07%
2021/03/10	2	80.95	3	81.20	80.70	-1	11,828	-0.01%
2021/03/09	7	80.07	6	80.03	81.50	1	12,144	0.01%
2021/03/08	3	80.97	1	79.90	79.80	2	13,341	0.01%
2021/03/05	0	0.00	7	79.00	79.00	-7	13,843	-0.05%
2021/03/04	65	81.43	57	82.49	80.30	8	13,814	0.06%
2021/03/03	32	81.84	6.1	82.04	82.00	25.9	13,763	0.19%
2021/03/02	19	85.67	7	85.47	83.50	12	13,673	0.09%
2021/02/26	8	85.91	7	86.21	86.30	1	13,470	0.01%
2021/02/25	20	87.27	12	87.47	86.10	8	13,406	0.06%
2021/02/24	52	89.70	32	88.69	87.80	20	13,151	0.15%
2021/02/23	34	85.74	79	84.67	86.70	-45	12,341	-0.36%
2021/02/22	7	83.31	7	82.59	82.00	0	11,843	0.00%
2021/02/19	18	81.18	17	80.66	79.60	1	11,600	0.01%
2021/02/18	30	76.85	31	76.99	77.50	-1	11,299	-0.01%
2021/02/17	0	0.00	19	74.39	75.20	-19	11,009	-0.17%
2021/02/05	3	73.13	2	72.90	72.90	1	10,869	0.01%
2021/02/04	11	73.85	16	73.51	73.00	-5	10,839	-0.05%
2021/02/03	1	71.60	4	72.10	71.50	-3	10,674	-0.03%
2021/02/02	5	71.70	1.1	71.60	71.30	3.9	10,735	0.04%
2021/02/01	1	69.50	1	69.70	71.20	0	10,758	0.00%
2021/01/29	1	69.00	0	0.00	69.50	1	10,757	0.01%
2021/01/28	13	70.27	2	70.30	70.10	11	10,723	0.10%
2021/01/27	3	72.17	7	72.39	71.70	-4	10,696	-0.04%
2021/01/26	9	72.48	21	72.31	72.40	-12	10,631	-0.11%
2021/01/25	8	70.30	2	71.70	72.30	6	10,523	0.06%
2021/01/22	0	0.00	1	70.60	70.80	-1	10,449	-0.01%
2021/01/21	21	69.61	4	69.85	69.00	17	10,419	0.16%
2021/01/20	10	69.70	23.1	69.36	69.00	-13.1	10,366	-0.13%
2021/01/19	21	71.38	3	71.50	71.10	18	10,298	0.17%
2021/01/18	8.1	70.91	2	70.80	71.00	6.1	10,260	0.06%
2021/01/15	8	73.45	1	73.60	72.80	7	10,178	0.07%
2021/01/14	17	74.13	7	75.07	75.00	10	10,086	0.10%
2021/01/13	9	74.50	2	74.65	74.40	7	9,993	0.07%
2021/01/12	8	75.31	20	75.29	74.00	-12	9,929	-0.12%
2021/01/11	47	75.79	29	75.44	75.20	18	9,768	0.18%
2021/01/08	5	72.18	6	72.02	72.30	-1	9,356	-0.01%
2021/01/07	9	71.99	2	71.75	71.80	7	9,348	0.07%
2021/01/06	15	71.67	1	70.00	70.90	14	9,419	0.15%
2021/01/05	10	72.90	1	73.40	72.00	9	9,347	0.10%
2021/01/04	15	72.35	74	72.16	72.80	-59	9,352	-0.63%
2020/12/31	13	73.11	2	74.40	73.00	11	9,327	0.12%
2020/12/30	2	74.00	0	0.00	73.60	2	9,341	0.02%
2020/12/29	35	74.56	8	76.08	73.70	27	9,427	0.29%
2020/12/28	61	75.23	42	75.71	75.40	19	9,278	0.20%
2020/12/25	2	73.90	19	73.89	73.30	-17	8,960	-0.19%
2020/12/24	31	73.07	32	73.13	73.30	-1	8,889	-0.01%
2020/12/23	5	70.96	38	71.98	72.10	-33	8,725	-0.38%
2020/12/22	0.1	71.46	1	70.70	68.90	-0.9	8,637	-0.01%
2020/12/21	0.2	69.70	4	69.65	71.20	-3.8	8,554	-0.04%
2020/12/18	19.3	70.81	2	70.65	70.50	17.3	8,478	0.20%
2020/12/17	0	0.00	3	71.70	71.70	-3	8,411	-0.04%
2020/12/16	15.4	71.21	3	70.97	71.10	12.4	8,352	0.15%
2020/12/15	14.1	72.39	24	71.65	69.70	-10	8,300	-0.12%
2020/12/14	6	74.80	7	75.37	74.90	-1	8,106	-0.01%
2020/12/11	23	74.87	35	74.04	75.10	-12	8,011	-0.15%
2020/12/10	40	75.73	20	75.35	74.70	20	7,749	0.26%
2020/12/09	17	76.39	32	76.57	76.30	-15	7,503	-0.20%
2020/12/08	13	74.21	9	73.96	75.00	4	7,138	0.06%
2020/12/07	38	75.50	38	73.94	74.50	0	6,914	0.00%
2020/12/04	57	75.18	26	75.82	74.30	31	6,522	0.48%
2020/12/03	32	71.97	16	72.19	72.20	16	5,881	0.27%
2020/12/02	34	71.28	27	71.89	72.70	7	5,464	0.13%
2020/12/01	32	65.02	90	64.01	67.10	-58	4,158	-1.39%
2020/11/30	9	61.54	21	61.85	61.00	-12	3,549	-0.34%
2020/11/27	4	61.10	9	61.73	61.40	-5	3,496	-0.14%
2020/11/26	19	60.63	44	60.87	61.30	-25	3,410	-0.73%
2020/11/25	32	59.74	1	61.40	59.40	31	3,310	0.94%
2020/11/24	13	61.18	26	61.23	60.50	-13	3,242	-0.40%
2020/11/23	1	60.60	8	60.69	61.00	-7	3,131	-0.22%
2020/11/20	10	60.15	23	60.30	59.70	-13	3,028	-0.43%
2020/11/19	2	59.00	5	59.26	59.40	-3	2,970	-0.10%
2020/11/18	12	59.30	10	60.00	59.20	2	2,950	0.07%
2020/11/17	1	60.00	25	59.66	59.50	-24	2,927	-0.82%
2020/11/16	1	58.50	4	58.60	58.40	-3	2,838	-0.11%
2020/11/13	1	58.10	2	58.05	58.20	-1	2,923	-0.03%
2020/11/12	14	58.03	5	58.18	57.80	9	2,931	0.31%
2020/11/11	17	57.87	1	57.80	57.70	16	2,978	0.54%
2020/11/10	4	58.78	10	58.74	58.60	-6	2,951	-0.20%
2020/11/09	2	58.60	9	58.53	58.60	-7	2,893	-0.24%
2020/11/06	4	56.90	1	58.00	58.00	3	2,928	0.10%
2020/11/04	0	0.00	1	56.30	56.00	-1	2,936	-0.03%
2020/11/03	2	56.05	0	0.00	56.20	2	2,948	0.07%
2020/11/02	0	0.00	2	54.80	54.70	-2	2,975	-0.07%
2020/10/30	2	55.15	0	0.00	55.00	2	3,009	0.07%
2020/10/29	5	55.26	0	0.00	55.60	5	3,134	0.16%
2020/10/27	1	57.00	1	57.20	56.90	0	3,231	0.00%
2020/10/26	2	57.50	0	0.00	57.50	2	3,242	0.06%
2020/10/23	3	57.90	3	58.00	58.00	0	3,258	0.00%
2020/10/22	16	57.31	1	57.60	57.60	15	3,335	0.45%
2020/10/21	13	58.28	2	58.95	57.60	11	3,376	0.33%
2020/10/20	7	58.16	0.2	58.60	58.50	6.8	3,452	0.20%
2020/10/19	0	0.00	4	57.98	58.40	-4	3,521	-0.11%
2020/10/16	3	57.50	3	57.23	57.00	0	3,537	0.00%
2020/10/15	17	58.41	9	57.94	57.80	8	3,566	0.22%
2020/10/14	39	59.82	15	59.95	59.30	24	3,564	0.67%
2020/10/13	5	58.40	4	58.90	59.20	1	3,506	0.03%
2020/10/12	12	58.53	1	58.90	59.10	11	3,571	0.31%
2020/10/08	1	58.70	4	58.63	58.40	-3	3,692	-0.08%
2020/10/07	1	58.30	2	58.05	58.40	-1	3,725	-0.03%
2020/10/06	4	57.63	7	57.27	58.00	-3	3,742	-0.08%
2020/10/05	0	0.00	1	55.70	54.70	-1	3,683	-0.03%
2020/09/24	1	54.10	0	0.00	53.90	1	4,291	0.02%
2020/09/21	0	0.00	1	57.20	56.80	-1	4,535	-0.02%
2020/09/18	0	0.00	2	57.40	56.80	-2	4,533	-0.04%
2020/09/17	0	0.00	1	55.60	56.50	-1	4,496	-0.02%
2020/09/16	1	55.10	1	56.00	55.00	0	4,420	0.00%
2020/09/14	0	0.00	1	53.50	54.40	-1	4,406	-0.02%
2020/09/11	1	52.90	3	53.00	53.00	-2	4,436	-0.05%
2020/09/10	2	53.20	0	0.00	53.00	2	4,458	0.04%
2020/09/09	1	53.00	1	53.90	53.70	0	4,490	0.00%
2020/09/08	0	0.00	1	53.50	53.60	-1	4,520	-0.02%
2020/09/07	2	54.85	0	0.00	54.10	2	4,602	0.04%
2020/09/04	2	53.70	1	54.10	54.50	1	4,711	0.02%
2020/09/03	2	54.05	2	54.10	54.10	0	4,775	0.00%
2020/09/02	0	0.00	3	53.40	53.50	-3	5,075	-0.06%
2020/09/01	1	51.70	2	52.35	52.40	-1	5,193	-0.02%
2020/08/31	6	52.35	4	52.13	52.00	2	5,453	0.04%
2020/08/28	2	52.60	1	52.30	52.30	1	5,587	0.02%
2020/08/27	1	53.00	0	0.00	53.10	1	5,621	0.02%
2020/08/25	2	52.50	3	52.90	53.20	-1	5,665	-0.02%
2020/08/24	3	51.40	1	51.50	51.70	2	5,683	0.04%
2020/08/21	1	51.00	0	0.00	51.00	1	5,746	0.02%
2020/08/20	3	51.97	1	51.50	50.70	2	5,776	0.03%
2020/08/19	3	54.33	9	53.62	53.70	-6	5,740	-0.10%
2020/08/18	2	55.95	10	55.95	55.90	-8	5,714	-0.14%
2020/08/17	3	57.10	5	56.50	56.60	-2	6,043	-0.03%
2020/08/14	0	0.00	2	54.90	55.10	-2	6,014	-0.03%
2020/08/13	12	55.78	3	56.00	55.70	9	6,023	0.15%
2020/08/12	7	55.86	1	55.50	56.50	6	6,058	0.10%
2020/08/11	3	57.43	3	57.43	57.50	0	6,016	0.00%
2020/08/10	1	57.40	3	57.40	57.30	-2	6,100	-0.03%
2020/08/06	2	58.75	1	59.10	58.90	1	6,229	0.02%
2020/08/05	1	58.10	1	58.60	59.30	0	6,444	0.00%
2020/08/04	20	58.90	6	58.50	58.30	14	6,571	0.21%
2020/08/03	2	61.00	11	60.77	60.30	-9	6,585	-0.14%
2020/07/31	5	60.90	6	59.45	60.80	-1	6,608	-0.02%
2020/07/30	2	59.00	1	58.50	59.40	1	6,614	0.02%
2020/07/29	2	57.00	1	57.00	58.20	1	6,730	0.01%
2020/07/28	16	58.51	9	57.50	56.70	7	6,793	0.10%
2020/07/27	7	59.59	4	59.35	59.40	3	6,883	0.04%
2020/07/24	16	60.98	0	0.00	60.50	16	6,941	0.23%
2020/07/23	2	60.45	6	61.00	61.80	-4	6,936	-0.06%
2020/07/22	0	0.00	5	60.00	60.30	-5	6,982	-0.07%
2020/07/20	4	59.85	3	60.07	60.00	1	7,406	0.01%
2020/07/17	19	60.65	4	60.55	60.20	15	7,595	0.20%
2020/07/16	18	62.24	0	0.00	61.80	18	8,100	0.22%
2020/07/15	3	62.07	24	62.61	61.50	-21	8,136	-0.26%
2020/07/14	1	61.40	7	61.63	62.00	-6	8,117	-0.07%
2020/07/13	0	0.00	5	61.36	61.40	-5	8,128	-0.06%
2020/07/10	10	60.40	2	61.20	59.10	8	8,262	0.10%
2020/07/09	15	62.32	7	63.27	61.60	8	8,315	0.10%
2020/07/08	8	60.79	0	0.00	61.30	8	8,251	0.10%
2020/07/07	14	61.77	7	61.77	61.00	7	8,337	0.08%
2020/07/06	6	60.32	4	60.05	60.30	2	8,464	0.02%
2020/07/03	7	59.86	36	60.21	59.90	-29	8,621	-0.34%
2020/07/02	7	59.91	13	60.28	60.60	-6	8,867	-0.07%
2020/07/01	5	59.00	5	58.80	58.90	0	8,967	0.00%
2020/06/30	31	57.28	0	0.00	57.20	31	9,030	0.34%
2020/06/29	0	0.00	5	56.58	56.90	-5	9,208	-0.05%
2020/06/24	0	0.00	1	56.90	56.90	-1	9,421	-0.01%
2020/06/23	2	56.25	2	56.60	56.20	0	9,645	0.00%
2020/06/22	1	56.80	2	57.00	56.60	-1	9,824	-0.01%
2020/06/19	2	57.70	2	57.90	57.10	0	9,993	0.00%
2020/06/18	2	57.00	1	57.70	57.70	1	10,100	0.01%
2020/06/17	4	57.83	0	0.00	57.60	4	10,167	0.04%
2020/06/16	5	57.72	9	57.84	58.10	-4	10,407	-0.04%
2020/06/15	4	57.63	5	57.40	57.00	-1	10,527	-0.01%
2020/06/12	9	56.40	4	57.45	58.00	5	10,878	0.05%
2020/06/11	10	60.07	9	59.71	57.70	1	11,071	0.01%
2020/06/10	10	60.63	1	60.90	60.90	9	11,061	0.08%
2020/06/09	13	61.55	9	60.87	60.90	4	11,172	0.04%
2020/06/08	7	59.31	3	59.40	59.10	4	11,054	0.04%
2020/06/05	24	59.20	14	59.24	59.00	10	11,014	0.09%
2020/06/04	7	57.50	6	57.30	57.70	1	10,924	0.01%
2020/06/03	0	0.00	6	56.70	56.60	-6	10,936	-0.05%
2020/06/02	1	56.20	1	56.20	56.20	0	11,090	0.00%
2020/06/01	3	55.70	4	55.98	56.00	-1	11,311	-0.01%
2020/05/29	6	54.73	0	0.00	54.50	6	11,318	0.05%
2020/05/28	2	55.80	4	56.00	55.50	-2	11,401	-0.02%
2020/05/27	1	56.70	12	56.73	56.40	-11	11,431	-0.10%
2020/05/26	14	56.21	6	56.28	56.00	8	11,554	0.07%
2020/05/25	7	55.73	2	55.95	56.00	5	11,550	0.04%
2020/05/22	45	57.14	50	57.27	56.90	-5	11,550	-0.04%
2020/05/21	7	53.87	8	53.88	54.40	-1	11,267	-0.01%
2020/05/20	1	52.80	2	53.30	53.30	-1	11,270	-0.01%
2020/05/19	1	53.70	4	53.58	53.80	-3	11,286	-0.03%
2020/05/18	4	51.95	0	0.00	51.90	4	11,323	0.04%
2020/05/15	1	51.00	5	51.70	51.70	-4	11,448	-0.03%
2020/05/14	7	52.81	10	52.70	52.70	-3	11,664	-0.03%
2020/05/13	5	53.22	1	54.10	54.00	4	11,683	0.03%
2020/05/12	15	55.89	3	54.20	53.40	12	11,704	0.10%
2020/05/11	7	57.73	14	58.56	57.20	-7	11,743	-0.06%
2020/05/08	6	57.30	4	58.08	58.10	2	11,699	0.02%
2020/05/07	5	57.10	1	57.10	56.90	4	11,649	0.03%
2020/05/06	11	57.82	11	56.80	56.80	0	11,693	0.00%
2020/05/05	1	58.40	0	0.00	57.40	1	11,743	0.01%
2020/05/04	0	0.00	3	56.60	57.20	-3	11,784	-0.03%
2020/04/30	12	57.46	10	57.49	57.20	2	11,807	0.02%
2020/04/29	4	56.83	17	56.49	56.20	-13	11,813	-0.11%
2020/04/28	3	56.73	6	57.07	56.70	-3	11,869	-0.03%
2020/04/27	20	57.18	5	57.22	57.20	15	11,965	0.13%
2020/04/24	12	56.66	16	57.19	56.50	-4	11,927	-0.03%
2020/04/23	13	55.09	3	55.07	55.70	10	11,683	0.09%
2020/04/22	13	54.97	5	55.00	55.00	8	11,628	0.07%
2020/04/21	61	57.45	39	57.10	56.10	22	11,493	0.19%
2020/04/20	9	53.77	6	54.10	53.90	3	11,038	0.03%
2020/04/17	14	53.44	18	53.71	52.90	-4	11,337	-0.04%
2020/04/15	18	52.84	12	53.05	52.90	6	11,646	0.05%
2020/04/14	1	51.00	1	51.50	51.00	0	11,872	0.00%
2020/04/13	10	51.57	6	51.82	51.00	4	11,844	0.03%
2020/04/10	4	51.98	11	51.78	52.00	-7	11,795	-0.06%
2020/04/09	16	51.19	39	51.49	51.50	-23	11,748	-0.20%
2020/04/08	13	50.43	11	50.75	50.90	2	11,626	0.02%
2020/04/07	12	48.81	19	49.13	49.35	-7	11,433	-0.06%
2020/04/06	2	45.15	8	45.14	46.60	-6	11,170	-0.05%
2020/04/01	38	41.02	36	41.26	42.40	2	11,199	0.02%
2020/03/31	22	43.16	3	42.48	41.75	19	11,102	0.17%
2020/03/30	29	42.22	28	42.59	43.15	1	11,009	0.01%
2020/03/27	9	47.53	25	47.32	45.55	-16	10,912	-0.15%
2020/03/26	5	45.78	3	46.05	46.10	2	10,825	0.02%
2020/03/25	16	45.41	12	45.14	45.75	4	10,848	0.04%
2020/03/24	16	41.24	6	41.40	41.60	10	10,947	0.09%
2020/03/23	9	38.47	2	38.35	38.20	7	10,985	0.06%
2020/03/20	5	41.66	0	0.00	42.30	5	11,089	0.05%
2020/03/19	20	40.15	19	40.01	39.35	1	11,195	0.01%
2020/03/18	38	45.43	37	45.17	43.70	1	11,306	0.01%
2020/03/17	6	48.73	1	48.55	48.55	5	11,085	0.05%
2020/03/16	2	56.80	2	56.70	53.90	0	11,159	0.00%
2020/03/13	28	55.79	26	55.60	58.20	2	11,342	0.02%
2020/03/12	14	62.40	17	62.46	61.40	-3	11,280	-0.03%
2020/03/11	4	68.85	6	68.33	67.30	-2	11,172	-0.02%
2020/03/10	20	69.03	8	68.90	70.20	12	11,095	0.11%
2020/03/09	4	69.45	9	71.64	69.20	-5	10,922	-0.05%
2020/03/06	39	73.64	33	73.16	72.90	6	10,766	0.06%
2020/03/05	13	73.51	20	72.71	73.50	-7	10,585	-0.07%
2020/03/04	5	69.18	2	69.40	69.50	3	10,336	0.03%
2020/03/03	7	69.67	8	69.40	70.00	-1	10,290	-0.01%
2020/03/02	8	65.61	6	67.00	66.10	2	10,160	0.02%
2020/02/27	17	69.04	12	67.23	67.20	5	10,060	0.05%
2020/02/26	1	71.50	0	0.00	71.50	1	9,885	0.01%
2020/02/25	7	70.67	15	71.45	72.30	-8	9,851	-0.08%
2020/02/24	2	72.00	5	71.98	71.70	-3	9,777	-0.03%
2020/02/21	0	0.00	4	71.95	71.70	-4	9,756	-0.04%
2020/02/20	7	72.20	8	72.45	72.30	-1	9,761	-0.01%
2020/02/19	14	71.71	6	72.08	71.70	8	9,814	0.08%
2020/02/18	12	72.83	3	72.67	71.30	9	9,716	0.09%
2020/02/17	14	75.51	52	76.87	74.20	-38	9,582	-0.40%
2020/02/14	0	0.00	3	75.00	75.80	-3	9,316	-0.03%
2020/02/13	3	75.13	1	75.40	74.50	2	9,360	0.02%
2020/02/12	77	75.22	68	76.12	75.20	9	9,328	0.10%
2020/02/11	1	73.30	3	74.37	73.90	-2	9,049	-0.02%
2020/02/10	8	71.89	4	72.45	72.20	4	8,942	0.04%
2020/02/07	5	73.42	13	74.20	72.20	-8	8,887	-0.09%
2020/02/06	12	74.04	4	74.55	74.60	8	8,852	0.09%
2020/02/05	14	73.61	16	73.71	74.00	-2	8,722	-0.02%
2020/02/04	6	71.60	5	71.96	71.90	1	8,541	0.01%
2020/02/03	21	68.30	40	70.12	71.60	-19	8,433	-0.23%
2020/01/31	12	70.31	4	70.80	70.70	8	8,262	0.10%
2020/01/30	36	71.08	18	70.64	69.00	18	8,099	0.22%
2020/01/20	0	0.00	6	76.12	76.00	-6	7,900	-0.08%
2020/01/17	7	75.20	3	76.30	75.10	4	7,801	0.05%
2020/01/16	2	74.20	6	75.27	74.90	-4	7,684	-0.05%
2020/01/15	3	74.37	2	75.40	74.20	1	7,576	0.01%
2020/01/14	6	75.60	4	75.58	75.90	2	7,470	0.03%
2020/01/13	10	74.94	37	74.44	76.00	-27	7,378	-0.37%
2020/01/10	4	71.40	15	72.35	73.00	-11	6,952	-0.16%
2020/01/09	51	72.89	39	71.74	71.20	12	6,765	0.18%
2020/01/08	12	71.09	23	71.17	71.40	-11	6,350	-0.17%
2020/01/07	5	67.96	3	68.00	69.10	2	5,876	0.03%
2020/01/06	6	68.10	10	68.99	67.70	-4	5,744	-0.07%
2020/01/03	16	69.45	3	70.00	69.30	13	5,682	0.23%
2020/01/02	13	70.53	25	70.55	70.30	-12	5,568	-0.22%
2019/12/31	4	68.60	7	68.26	68.70	-3	5,353	-0.06%
2019/12/30	10	68.74	12	68.93	68.30	-2	5,289	-0.04%
2019/12/27	20	70.94	12	71.02	70.40	8	5,192	0.15%
2019/12/26	13	69.18	9	69.67	69.70	4	4,897	0.08%
2019/12/25	1	69.50	1	69.60	69.60	0	4,828	0.00%
2019/12/24	1	69.20	4	68.60	69.50	-3	4,736	-0.06%
2019/12/23	8	67.36	5	67.28	66.80	3	4,598	0.07%
2019/12/20	18	69.25	20	69.12	68.50	-2	4,461	-0.04%
2019/12/19	14	68.46	40	67.94	68.20	-26	4,320	-0.60%
2019/12/18	5	67.54	2	68.30	66.80	3	4,084	0.07%
2019/12/17	3	69.03	11	68.40	68.10	-8	3,910	-0.20%
2019/12/16	21	66.59	19	66.26	67.80	2	3,704	0.05%
2019/12/13	12	62.99	12	63.28	63.40	0	3,368	0.00%
2019/12/12	58	61.53	60	61.52	61.50	-2	3,135	-0.06%
2019/12/11	9	61.06	12	60.98	61.50	-3	2,982	-0.10%
2019/12/10	21	57.95	24	58.71	59.20	-3	2,629	-0.11%
2019/12/09	2	55.35	3	54.93	56.00	-1	2,321	-0.04%
2019/12/06	1	54.00	8	53.95	54.00	-7	2,192	-0.32%
2019/12/05	3	52.93	3	52.27	53.00	0	2,100	0.00%
2019/12/04	1	50.70	0	0.00	50.90	1	2,089	0.05%
2019/12/02	0	0.00	2	50.55	50.60	-2	2,157	-0.09%
2019/11/29	1	51.70	0	0.00	51.80	1	2,189	0.05%
2019/11/28	2	52.00	0	0.00	52.00	2	2,266	0.09%
2019/11/26	2	52.00	0	0.00	52.10	2	2,274	0.09%
2019/11/25	1	52.40	1	52.30	51.80	0	2,272	0.00%
2019/11/21	1	52.80	0	0.00	52.70	1	2,278	0.04%
2019/11/20	8	53.13	5	54.10	52.90	3	2,283	0.13%
2019/11/19	7	53.61	2	54.00	54.30	5	2,248	0.22%
2019/11/18	8	53.83	4	53.90	53.90	4	2,203	0.18%
2019/11/14	1	52.40	0	0.00	51.70	1	2,109	0.05%
2019/11/13	0	0.00	2	53.35	53.80	-2	2,070	-0.10%
2019/11/12	4	53.60	4	53.18	52.90	0	2,028	0.00%
2019/11/05	2	53.00	1	51.00	52.70	1	1,828	0.05%
2019/10/31	1	51.20	1	51.70	50.60	0	1,932	0.00%
2019/10/30	1	51.20	2	51.50	51.60	-1	1,967	-0.05%
2019/10/22	1	51.20	1	51.90	51.10	0	2,589	0.00%
2019/10/21	1	50.90	0	0.00	51.50	1	2,753	0.04%
2019/10/09	2	49.05	6	48.97	48.70	-4	3,202	-0.12%
2019/10/08	1	49.00	2	49.45	49.70	-1	3,320	-0.03%
2019/10/07	0	0.00	1	50.10	49.60	-1	3,452	-0.03%
2019/10/01	0	0.00	2	51.00	51.00	-2	3,915	-0.05%
2019/09/27	10	50.00	0	0.00	50.30	10	3,941	0.25%
2019/09/26	1	51.30	4	51.50	51.30	-3	3,934	-0.08%
2019/09/25	3	51.60	0	0.00	51.30	3	3,947	0.08%
2019/09/24	1	53.40	1	52.40	52.40	0	3,948	0.00%
2019/09/23	3	53.07	4	52.93	53.40	-1	3,874	-0.03%
2019/09/20	1	52.00	0	0.00	52.00	1	3,866	0.03%
2019/09/19	0	0.00	3	52.10	51.80	-3	3,944	-0.08%
2019/09/18	4	52.73	0	0.00	52.40	4	3,966	0.10%
2019/09/17	10	51.97	0	0.00	52.60	10	4,049	0.25%
2019/09/11	0	0.00	10	51.30	51.20	-10	4,059	-0.25%
2019/09/10	0	0.00	1	51.10	51.10	-1	4,055	-0.02%
2019/09/09	0	0.00	5	50.90	50.80	-5	4,042	-0.12%
2019/09/06	0	0.00	5	52.00	51.60	-5	4,026	-0.12%
2019/09/04	0	0.00	4	51.58	51.30	-4	3,947	-0.10%
2019/09/03	3	51.33	3	51.30	51.60	0	3,933	0.00%
2019/09/02	0	0.00	1	49.95	52.00	-1	3,881	-0.03%
2019/08/30	2	49.05	3	48.93	48.70	-1	3,799	-0.03%
2019/08/29	3	48.97	0	0.00	48.80	3	3,796	0.08%
2019/08/28	2	48.45	2	48.50	48.60	0	3,815	0.00%
2019/08/27	1	49.10	2	48.98	48.35	-1	3,812	-0.03%
2019/08/26	2	48.15	1	48.50	48.10	1	3,790	0.03%
2019/08/23	1	49.50	1	49.40	49.60	0	3,781	0.00%
2019/08/22	1	48.70	7	48.65	48.70	-6	3,762	-0.16%
2019/08/20	5	49.00	1	49.10	49.75	4	3,753	0.11%
2019/08/19	5	48.35	0	0.00	48.40	5	3,734	0.13%
2019/08/08	8	48.76	1	49.15	48.55	7	3,847	0.18%
2019/08/07	1	48.70	0	0.00	48.50	1	3,899	0.03%
2019/08/06	1	47.95	1	49.20	49.30	0	3,918	0.00%
2019/08/05	1	50.50	0	0.00	49.20	1	3,881	0.03%
2019/08/02	3	50.70	0	0.00	50.30	3	3,905	0.08%
2019/08/01	1	53.30	2	53.30	53.20	-1	3,901	-0.03%
2019/07/31	1	52.70	0	0.00	52.90	1	3,919	0.03%
2019/07/30	1	53.20	18	53.59	53.30	-17	3,907	-0.44%
2019/07/29	4	54.95	8	54.65	55.00	-4	3,903	-0.10%
2019/07/26	4	53.23	9	53.30	53.30	-5	3,932	-0.13%
2019/07/25	2	53.40	3	53.13	53.70	-1	3,954	-0.03%
2019/07/24	1	54.00	4	52.60	52.20	-3	3,949	-0.08%
2019/07/23	6	52.12	6	52.35	51.70	0	3,904	0.00%
2019/07/22	3	50.43	1	50.80	51.00	2	3,863	0.05%
2019/07/19	2	50.50	1	50.40	50.90	1	3,977	0.03%
2019/07/18	4	49.40	0	0.00	49.00	4	4,037	0.10%
2019/07/17	1	50.00	5	50.14	50.00	-4	4,124	-0.10%
2019/07/16	1	50.30	5	50.60	50.10	-4	4,302	-0.09%
2019/07/15	15	52.73	13	52.45	52.20	2	4,331	0.05%
2019/07/12	15	52.10	13	52.58	52.70	2	4,230	0.05%
2019/07/11	18	51.66	1	52.00	51.60	17	4,128	0.41%
2019/07/10	0	0.00	12	49.44	50.50	-12	3,999	-0.30%
2019/07/09	18	50.36	25	50.64	49.60	-7	3,946	-0.18%
2019/07/08	3	48.93	2	49.55	48.90	1	3,761	0.03%
2019/07/05	2	48.70	10	47.84	48.70	-8	3,671	-0.22%
2019/07/04	6	45.55	5	45.60	45.60	1	3,546	0.03%
2019/07/01	0	0.00	5	45.80	45.90	-5	3,606	-0.14%
2019/06/27	20	46.53	0	0.00	45.55	20	3,572	0.56%
2019/06/26	1	46.60	1	46.20	45.80	0	3,521	0.00%
2019/06/25	0	0.00	3	45.10	44.95	-3	3,433	-0.09%
2019/06/24	8	45.66	7	45.44	45.65	1	3,391	0.03%
2019/06/19	0	0.00	1	42.10	41.95	-1	3,197	-0.03%
2019/06/18	0	0.00	1	41.40	41.00	-1	3,200	-0.03%
2019/06/17	1	41.00	0	0.00	40.90	1	3,212	0.03%
2019/06/14	4	41.29	10	41.25	41.10	-6	3,261	-0.18%
2019/06/13	6	41.30	0	0.00	41.30	6	3,264	0.18%
2019/06/12	0	0.00	1	41.40	41.55	-1	3,267	-0.03%
2019/06/04	1	40.00	0	0.00	40.10	1	3,234	0.03%
2019/06/03	1	41.50	0	0.00	41.50	1	3,200	0.03%
2019/05/23	1	41.30	1	42.30	41.55	0	3,153	0.00%
2019/05/22	2	43.50	0	0.00	43.00	2	3,131	0.06%
2019/05/21	1	42.35	0	0.00	43.25	1	3,131	0.03%
2019/05/17	4	45.38	0	0.00	43.80	4	3,091	0.13%
2019/05/13	5	48.00	2	48.10	47.60	3	2,871	0.10%
2019/05/10	1	49.00	0	0.00	48.85	1	2,839	0.04%
2019/05/09	1	47.20	5	47.74	48.20	-4	2,769	-0.14%
2019/05/08	4	49.34	2	49.70	49.75	2	2,667	0.07%
2019/05/07	7	49.96	4	50.63	49.90	3	2,605	0.12%
2019/05/06	23	49.53	25	49.25	49.25	-2	2,536	-0.08%
2019/05/03	5	51.58	11	52.09	51.80	-6	2,436	-0.25%
2019/05/02	1	50.50	3	50.15	50.50	-2	2,284	-0.09%
2019/04/30	10	48.95	5	49.06	50.00	5	2,204	0.23%
2019/04/29	2	47.60	0	0.00	47.15	2	2,094	0.10%
2019/04/26	0	0.00	3	50.63	49.75	-3	1,979	-0.15%
2019/04/25	5	50.18	18	49.16	50.20	-13	1,844	-0.70%
2019/04/24	8	49.13	5	48.51	48.85	3	1,674	0.18%
2019/04/23	15	47.95	19	47.83	47.90	-4	1,535	-0.26%
2019/04/22	10	48.23	9.1	47.23	48.00	0.9	1,362	0.07%
2019/04/19	9	44.07	10	43.58	44.40	-1	1,110	-0.09%
2019/04/18	6.1	42.07	1	41.60	41.35	5.1	958	0.53%
2019/04/17	0	0.00	1	42.20	42.55	-1	945	-0.11%
2019/04/12	1	41.60	0	0.00	40.90	1	884	0.11%
2019/04/09	0	0.00	0.1	43.30	43.30	-0.1	843	-0.01%
2019/04/08	0	0.00	3	43.08	43.70	-3	805	-0.37%
2019/03/29	0	0.00	1	39.95	39.85	-1	683	-0.15%
2019/03/28	0	0.00	5	40.30	40.00	-5	682	-0.73%
2019/03/25	2	39.80	0	0.00	39.75	2	672	0.30%
2019/03/22	0	0.00	4	40.05	40.15	-4	672	-0.59%
2019/03/21	2	40.25	2	39.85	39.95	0	665	0.00%
2019/03/18	1	41.30	1	41.25	41.25	0	597	0.00%
2019/03/14	1	42.05	0	0.00	41.60	1	604	0.17%
2019/03/13	2	42.00	0	0.00	42.00	2	628	0.32%
2019/03/12	0	0.00	2	42.45	42.45	-2	672	-0.30%
2019/03/08	2	42.00	0	0.00	42.80	2	785	0.25%
2019/03/06	2	42.95	0	0.00	42.75	2	818	0.24%
2019/03/04	3	43.18	0	0.00	43.00	3	842	0.36%
2019/02/26	0	0.00	1	43.80	43.95	-1	833	-0.12%
2019/02/21	1	42.95	1	43.30	43.35	0	848	0.00%
2019/02/20	1	43.10	0	0.00	42.90	1	858	0.12%
2019/02/19	2	43.80	3	43.90	43.80	-1	851	-0.12%
2019/02/15	1	42.30	0	0.00	42.45	1	861	0.12%
2019/02/14	1	43.40	3	43.38	43.10	-2	865	-0.23%
2019/02/13	0	0.00	1	41.65	43.80	-1	854	-0.12%
2019/02/11	0	0.00	2	41.10	40.90	-2	876	-0.23%
2019/01/25	1	41.70	0	0.00	41.55	1	900	0.11%
2019/01/24	1	42.90	1	42.90	42.00	0	904	0.00%
2019/01/22	0	0.00	2	41.55	41.60	-2	902	-0.22%
2019/01/17	1	40.50	0	0.00	40.50	1	949	0.11%
2019/01/16	1	40.65	0	0.00	40.40	1	963	0.10%
2019/01/15	1	40.70	2	40.33	40.60	-1	965	-0.10%
2019/01/14	1	40.00	0	0.00	40.20	1	966	0.10%
2019/01/09	1	40.80	1	40.55	40.70	0	996	0.00%
2019/01/04	0	0.00	4	38.30	38.60	-4	1,044	-0.38%
2019/01/03	5	39.48	0	0.00	39.00	5	1,098	0.46%
2019/01/02	0	0.00	2	39.60	39.50	-2	1,109	-0.18%
2018/12/26	1	40.00	1	40.50	39.55	0	1,159	0.00%
2018/12/24	0	0.00	3	39.95	40.10	-3	1,162	-0.26%
2018/12/18	1	40.00	2	39.95	39.80	-1	1,186	-0.08%
2018/12/17	1	40.50	0	0.00	40.50	1	1,190	0.08%
2018/12/14	2	40.88	2	41.15	40.90	0	1,198	0.00%
2018/12/12	2	41.53	0	0.00	41.70	2	1,213	0.16%
2018/12/07	3	43.38	1	43.40	43.40	2	1,227	0.16%
2018/12/06	0	0.00	2	43.05	42.40	-2	1,226	-0.16%
2018/12/05	0	0.00	6	44.87	45.55	-6	1,205	-0.50%
2018/12/04	29	44.35	25	45.09	45.30	4	1,179	0.34%
2018/11/30	0	0.00	1	42.15	39.80	-1	1,130	-0.09%
2018/11/29	1	42.30	0	0.00	41.20	1	1,183	0.08%
2018/11/28	1	40.90	2	41.30	41.40	-1	1,169	-0.09%
2018/11/27	10	41.15	0	0.00	41.10	10	1,162	0.86%
2018/11/26	0	0.00	1	40.20	41.00	-1	1,159	-0.09%
2018/11/23	1	40.25	0	0.00	40.25	1	1,159	0.09%
2018/11/21	1	40.75	0	0.00	41.00	1	1,188	0.08%
2018/11/15	1	38.50	12	39.00	39.00	-11	1,187	-0.93%
2018/11/14	0	0.00	11	39.00	38.95	-11	1,211	-0.91%
2018/11/13	0	0.00	4	37.55	37.60	-4	1,217	-0.33%
2018/11/12	0	0.00	1	37.15	37.20	-1	1,228	-0.08%
2018/11/09	3	36.43	1	36.65	36.55	2	1,241	0.16%
2018/11/08	8	37.61	5	37.07	37.10	3	1,250	0.24%
2018/11/07	0	0.00	10	39.00	38.85	-10	1,234	-0.81%
2018/11/06	0	0.00	1	38.25	38.15	-1	1,302	-0.08%
2018/11/02	2	39.03	1	39.15	38.55	1	1,348	0.07%
2018/10/31	4	36.70	1	37.20	37.70	3	1,379	0.22%
2018/10/30	1	36.05	1	35.60	36.20	0	1,394	0.00%
2018/10/29	1	34.90	1	35.30	35.60	0	1,476	0.00%
2018/10/26	1	35.05	1	36.50	35.15	0	1,542	0.00%
2018/10/25	1	35.75	1	36.00	35.15	0	1,525	0.00%
2018/10/24	1	38.95	20	39.00	38.55	-19	1,519	-1.25%
2018/10/19	1	39.05	1	39.40	39.50	0	1,519	0.00%
2018/10/18	1	40.20	1	40.60	40.05	0	1,531	0.00%
2018/10/17	2	40.20	3	40.87	40.40	-1	1,589	-0.06%
2018/10/16	2	40.50	5	40.69	40.35	-3	1,632	-0.18%
2018/10/15	7	40.13	1	40.80	40.00	6	1,659	0.36%
2018/10/12	0	0.00	3	41.00	41.35	-3	1,669	-0.18%
2018/10/11	5	41.36	0	0.00	41.00	5	1,666	0.30%
2018/10/08	0	0.00	1	46.00	45.55	-1	1,623	-0.06%
2018/09/28	0	0.00	3	49.22	49.10	-3	1,771	-0.17%
2018/09/26	1	50.00	0	0.00	49.75	1	1,787	0.06%
2018/09/25	1	50.40	1	51.00	50.30	0	1,804	0.00%
2018/09/21	4	49.95	5	50.14	50.30	-1	1,840	-0.05%
2018/09/20	3	51.37	2	50.10	50.10	1	1,840	0.05%
2018/09/19	3	51.67	0	0.00	51.70	3	1,849	0.16%
2018/09/18	0	0.00	1	51.00	51.10	-1	1,844	-0.05%
2018/09/14	10	50.30	11	50.66	50.70	-1	1,856	-0.05%
2018/09/13	1	49.90	0	0.00	49.50	1	1,853	0.05%
2018/09/11	0	0.00	4	48.90	49.40	-4	1,890	-0.21%
2018/09/10	0	0.00	1	48.40	48.30	-1	1,893	-0.05%
2018/09/07	2	50.25	0	0.00	49.75	2	1,896	0.11%
2018/09/06	1	52.20	1	51.50	51.60	0	1,895	0.00%
2018/09/05	1	53.60	15	53.03	52.80	-14	1,924	-0.73%
2018/08/31	2	52.25	1	52.30	52.30	1	1,918	0.05%
2018/08/30	2	52.80	0	0.00	52.30	2	1,930	0.10%
2018/08/29	1	52.00	0	0.00	52.70	1	1,955	0.05%
2018/08/24	0	0.00	2	50.30	50.20	-2	1,970	-0.10%
2018/08/21	8	48.00	2	48.95	48.55	6	2,138	0.28%
2018/08/20	1	49.80	16	49.82	48.80	-15	2,126	-0.71%
2018/08/17	13	50.98	5	51.18	50.70	8	2,104	0.38%
2018/08/16	3	50.90	0	0.00	51.60	3	2,100	0.14%
2018/08/15	1	50.80	0	0.00	51.30	1	2,084	0.05%
2018/08/14	1	51.00	3	51.37	51.60	-2	2,076	-0.10%
2018/08/13	4	51.33	7	50.73	51.80	-3	2,072	-0.14%
2018/08/10	6	55.53	1	54.80	54.70	5	2,012	0.25%
2018/08/09	4	56.55	3	56.30	56.00	1	2,019	0.05%
2018/08/08	3	58.00	0	0.00	57.20	3	2,066	0.15%
2018/08/07	1	57.80	4	57.65	57.70	-3	2,073	-0.14%
2018/08/03	16	56.85	4	57.18	57.40	12	2,102	0.57%
2018/08/02	0	0.00	4	55.53	56.30	-4	2,038	-0.20%
2018/08/01	2	54.10	2	53.60	54.00	0	2,026	0.00%
2018/07/30	1	53.20	0	0.00	52.90	1	2,227	0.04%
2018/07/27	2	53.75	0	0.00	53.70	2	2,223	0.09%
2018/07/25	4	53.50	3	54.33	54.20	1	2,250	0.04%
2018/07/24	6	52.40	7	52.36	53.90	-1	2,240	-0.04%
2018/07/23	17	51.64	1	51.60	50.40	16	2,185	0.73%
2018/07/20	32	54.00	0	0.00	53.20	32	2,146	1.49%
2018/07/19	1	55.70	1	56.20	54.80	0	2,117	0.00%
2018/07/18	1	56.30	0	0.00	56.40	1	2,110	0.05%
2018/07/17	2	57.50	2	57.10	57.00	0	2,106	0.00%
2018/07/16	1	58.20	0	0.00	58.00	1	2,103	0.05%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/12	2	57.90	2	58.10	58.10	0	2,125	0.00%
2018/07/11	6	58.43	1	58.00	58.10	5	2,141	0.23%
2018/07/10	6	65.72	2	65.80	65.70	4	2,084	0.19%
2018/07/06	0	0.00	1	65.10	65.10	-1	2,045	-0.05%
2018/07/05	2	66.50	1	66.70	66.40	1	2,076	0.05%
2018/07/04	0	0.00	0	67.60	66.90	0	2,071	0.00%
2018/07/02	2	67.45	1	67.80	67.80	1	2,078	0.05%
2018/06/29	3	65.50	10	65.50	65.70	-7	2,044	-0.34%
2018/06/22	1	66.90	2	67.00	66.50	-1	2,073	-0.05%
2018/06/21	2	67.75	4	67.48	67.30	-2	2,105	-0.09%
2018/06/20	2	67.20	2	67.80	67.80	0	2,127	0.00%
2018/06/19	2	67.10	0	0.00	67.00	2	2,121	0.09%
2018/06/15	4	68.13	2	68.10	67.90	2	2,125	0.09%
2018/06/14	1	69.30	0	0.00	68.10	1	2,117	0.05%
2018/06/13	1	69.20	1	69.10	68.50	0	2,106	0.00%
2018/06/12	7	67.53	0	0.00	67.90	7	2,091	0.33%
2018/06/06	2	67.50	0	0.00	67.30	2	2,158	0.09%
2018/06/05	1	66.90	1	66.90	66.90	0	2,167	0.00%
2018/06/04	0	0.00	1	67.00	67.10	-1	2,268	-0.04%
2018/06/01	1	66.50	0	0.00	66.60	1	2,258	0.04%
2018/05/31	4	66.90	22	66.90	67.60	-18	2,237	-0.80%
2018/05/30	0	0.00	5	65.30	64.90	-5	2,110	-0.24%
2018/05/28	0	0.00	8	64.30	64.10	-8	2,081	-0.38%
2018/05/23	1	62.80	1	62.50	62.50	0	2,102	0.00%
2018/05/21	1	62.50	7	62.44	63.10	-6	2,142	-0.28%
2018/05/18	8	61.86	0	0.00	61.80	8	2,143	0.37%
2018/05/17	2	63.10	10	64.15	62.60	-8	2,160	-0.37%
2018/05/16	2	63.10	2	62.80	63.20	0	2,142	0.00%
2018/05/15	8	61.05	2	60.85	60.80	6	2,111	0.28%
2018/05/14	17	61.62	9	61.27	60.70	8	2,178	0.37%
2018/05/10	5	63.50	1	63.70	63.60	4	2,118	0.19%
2018/05/09	11	63.20	1	62.70	63.10	10	2,113	0.47%
2018/05/08	6	65.22	3	64.30	63.90	3	2,070	0.14%
2018/05/07	11	70.84	1	70.90	70.20	10	1,905	0.52%
2018/05/04	0	0.00	1	71.10	71.10	-1	1,973	-0.05%
2018/05/03	1	71.40	0	0.00	71.10	1	1,991	0.05%
2018/04/30	0	0.00	3	71.63	71.90	-3	2,020	-0.15%
2018/04/27	1	70.90	2	71.00	71.20	-1	2,056	-0.05%
2018/04/26	1	71.80	1	72.30	70.70	0	2,129	0.00%
2018/04/25	1	71.70	0	0.00	72.40	1	2,195	0.05%
2018/04/24	2	72.05	2	71.75	71.90	0	2,237	0.00%
2018/04/23	12	73.30	5	73.60	73.30	7	2,252	0.31%
2018/04/20	11	73.31	1	74.20	74.00	10	2,266	0.44%
2018/04/19	11	74.28	0	0.00	74.10	11	2,265	0.49%
2018/04/18	0	0.00	1	74.60	74.20	-1	2,274	-0.04%
2018/04/17	12	74.30	3	74.50	73.90	9	2,270	0.40%
2018/04/16	1	76.80	1	75.50	75.50	0	2,289	0.00%
2018/04/13	2	76.35	0	0.00	76.40	2	2,310	0.09%
2018/04/12	1	76.80	1	76.60	76.60	0	2,323	0.00%
2018/04/11	2	76.40	31	76.55	76.30	-29	2,342	-1.24%
2018/04/10	1	75.20	1	75.80	75.60	0	2,310	0.00%
2018/04/09	0	0.00	2	74.80	75.60	-2	2,367	-0.08%
2018/04/03	0	0.00	1	75.00	75.00	-1	2,385	-0.04%
2018/04/02	2	75.60	0	0.00	75.30	2	2,399	0.08%
2018/03/31	0	0.00	1	75.50	75.60	-1	2,438	-0.04%
2018/03/29	0	0.00	10	76.30	75.40	-10	2,649	-0.38%
2018/03/28	1	75.00	0	0.00	75.20	1	2,750	0.04%
2018/03/27	0	0.00	1	75.30	75.20	-1	2,758	-0.04%
2018/03/26	3	75.23	2	75.15	75.00	1	2,752	0.04%
2018/03/23	0	0.00	1	72.60	73.30	-1	2,733	-0.04%
2018/03/22	5	75.20	0	0.00	74.50	5	2,767	0.18%
2018/03/21	0	0.00	5	74.80	74.70	-5	2,787	-0.18%
2018/03/19	1	76.00	0	0.00	75.30	1	2,820	0.04%
2018/03/16	8	76.04	4	75.95	75.70	4	2,824	0.14%
2018/03/15	5	74.80	0	0.00	75.20	5	2,803	0.18%
2018/03/14	11	75.32	1	75.40	75.50	10	2,804	0.36%
2018/03/13	3	74.53	1	76.00	76.00	2	2,840	0.07%
2018/03/12	32	74.50	0	0.00	73.80	32	2,810	1.14%
2018/03/09	1	74.90	4	75.13	74.50	-3	2,819	-0.11%
2018/03/08	5	74.02	25	73.98	74.20	-20	2,856	-0.70%
2018/03/07	21	72.17	0	0.00	71.60	21	2,779	0.76%
2018/03/06	2	72.20	0	0.00	72.00	2	2,818	0.07%
2018/03/05	0	0.00	3	72.60	71.50	-3	2,931	-0.10%
2018/02/27	0	0.00	39	73.76	73.50	-39	3,035	-1.28%
2018/02/26	0	0.00	1	73.70	73.40	-1	3,036	-0.03%
2018/02/23	1	73.60	7	73.96	73.10	-6	3,096	-0.19%
2018/02/22	4	73.35	0	0.00	73.50	4	3,250	0.12%
2018/02/21	0	0.00	27	72.89	73.90	-27	3,261	-0.83%
2018/02/12	0	0.00	12	71.44	71.60	-12	3,240	-0.37%
2018/02/09	17	69.52	1	71.00	71.00	16	3,264	0.49%
2018/02/08	9	70.13	4	70.40	70.30	5	3,264	0.15%
2018/02/07	1	70.10	1	70.30	69.90	0	3,267	0.00%
2018/02/06	3	68.20	1	68.80	68.00	2	3,273	0.06%
2018/02/05	0	0.00	1	71.30	71.20	-1	3,284	-0.03%
2018/02/02	7	72.11	2	72.20	72.20	5	3,343	0.15%
2018/02/01	4	72.43	2	72.50	72.50	2	3,531	0.06%
2018/01/31	4	71.60	1	72.10	71.90	3	3,586	0.08%
2018/01/30	5	72.28	0	0.00	72.00	5	3,650	0.14%
2018/01/29	22	71.96	14	72.45	72.50	8	3,649	0.22%
2018/01/26	3	75.10	1	75.30	75.30	2	3,578	0.06%
2018/01/25	4	75.55	0	0.00	75.30	4	3,604	0.11%
2018/01/24	0	0.00	1	75.60	75.80	-1	3,639	-0.03%
2018/01/23	6	75.30	0	0.00	75.30	6	3,651	0.16%
2018/01/22	0	0.00	2	76.50	75.90	-2	3,656	-0.05%
2018/01/19	5	74.90	6	73.43	74.90	-1	3,738	-0.03%
2018/01/18	3	73.47	2	73.50	73.20	1	3,715	0.03%
2018/01/17	9	72.34	5	72.20	72.50	4	3,712	0.11%
2018/01/16	2	72.40	1	72.50	72.50	1	3,721	0.03%
2018/01/15	15	72.87	0	0.00	72.80	15	3,749	0.40%
2018/01/12	1	72.30	3	72.17	72.50	-2	3,800	-0.05%
2018/01/11	1	71.60	0	0.00	71.30	1	3,846	0.03%
2018/01/10	4	71.03	1	71.50	71.00	3	3,946	0.08%
2018/01/09	1	73.50	0	0.00	73.20	1	4,239	0.02%
2018/01/08	0	0.00	8	73.10	72.60	-8	4,269	-0.19%
2018/01/05	2	74.05	1	74.20	73.60	1	4,330	0.02%
2018/01/04	0	0.00	1	74.30	74.00	-1	4,354	-0.02%
2018/01/03	0	0.00	11	73.86	73.80	-11	4,397	-0.25%
2018/01/02	8	71.60	3	71.70	71.80	5	4,545	0.11%