威剛 (3260)-凱基-彰化券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

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

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	104.00	12	103.46	104.00	-10	9,301	-0.11%
2024/05/02	7	99.94	6	100.38	101.00	1	9,229	0.01%
2024/04/30	3	100.83	2	100.00	100.00	1	9,522	0.01%
2024/04/29	2	100.00	5.2	100.68	101.00	-3.2	9,534	-0.03%
2024/04/26	18.2	99.83	7	99.23	99.10	11.2	9,577	0.12%
2024/04/25	20.4	99.70	19	99.75	98.70	1.4	9,568	0.01%
2024/04/24	5.1	99.22	26	98.96	99.50	-21	9,605	-0.22%
2024/04/23	6	93.88	10	94.74	94.50	-4	9,533	-0.04%
2024/04/22	7	94.40	0	0.00	93.10	7	9,519	0.07%
2024/04/19	13.1	98.12	5	97.16	96.20	8.1	9,553	0.09%
2024/04/18	4.2	100.83	9	101.33	102.50	-4.8	9,358	-0.05%
2024/04/17	19.2	104.52	25	104.26	103.50	-5.8	9,265	-0.06%
2024/04/16	45	106.27	15	106.57	104.00	30	9,086	0.33%
2024/04/15	5.2	112.71	3	114.33	115.50	2.2	8,768	0.03%
2024/04/12	35	113.36	34	113.32	113.00	1	8,612	0.01%
2024/04/11	27	110.17	7	111.14	108.50	20	8,205	0.24%
2024/04/10	41	110.00	51.2	111.10	113.00	-10.2	7,874	-0.13%
2024/04/09	2	101.00	7.2	102.94	103.00	-5.2	7,133	-0.07%
2024/04/08	1	100.00	3	100.00	101.00	-2	7,015	-0.03%
2024/04/03	15.2	99.96	3	99.70	100.00	12.2	7,454	0.16%
2024/04/02	4	100.50	3	102.50	99.90	1	7,596	0.01%
2024/04/01	0	0.00	6.1	100.82	100.50	-6.1	7,633	-0.08%
2024/03/29	4	99.90	1	100.00	98.70	3	7,545	0.04%
2024/03/28	4	99.60	5	99.92	98.80	-1	7,521	-0.01%
2024/03/27	0	0.00	9	98.81	98.80	-9	7,648	-0.12%
2024/03/26	8	97.84	9	98.82	96.90	-1	7,691	-0.01%
2024/03/25	7	98.40	0	98.90	98.30	7	7,665	0.09%
2024/03/22	12	99.67	3	99.90	98.70	9	7,688	0.12%
2024/03/21	16	99.69	37.5	99.81	100.50	-21.5	7,607	-0.28%
2024/03/20	6	96.53	0.9	97.29	96.00	5.1	7,517	0.07%
2024/03/19	0	0.00	5	97.30	96.90	-5	7,570	-0.07%
2024/03/15	0	0.00	0	96.70	95.60	0	7,859	0.00%
2024/03/14	3.6	95.33	0	0.00	94.90	3.6	7,976	0.05%
2024/03/13	1.2	96.51	1	96.22	95.70	0.2	8,232	0.00%
2024/03/12	7.4	96.72	2	97.50	97.80	5.4	8,413	0.06%
2024/03/11	0	0.00	5.1	97.28	97.20	-5.1	8,539	-0.06%
2024/03/08	1.1	93.35	0	0.00	94.20	1.1	8,601	0.01%
2024/03/07	14.3	96.75	12	99.42	96.20	2.3	8,690	0.03%
2024/03/06	3	97.47	1.2	97.15	97.10	1.8	8,643	0.02%
2024/03/05	11.9	98.00	2	98.40	97.40	9.9	8,800	0.11%
2024/03/04	1	99.50	5	100.60	99.50	-4	8,784	-0.05%
2024/03/01	3	99.30	4	99.53	99.20	-1	8,773	-0.01%
2024/02/29	1	98.80	2	99.60	100.00	-1	8,862	-0.01%
2024/02/27	4.1	100.25	15	100.87	98.50	-10.9	8,902	-0.12%
2024/02/26	9.1	98.16	3	98.20	98.00	6.1	8,918	0.07%
2024/02/23	3	101.50	7.6	101.33	100.00	-4.6	8,893	-0.05%
2024/02/22	2	101.00	7	100.86	101.00	-5	8,812	-0.06%
2024/02/21	0	0.00	7	100.86	100.00	-7	8,855	-0.08%
2024/02/20	8.4	99.92	1.2	99.18	99.80	7.2	8,902	0.08%
2024/02/19	7.2	99.14	14.1	99.82	99.90	-6.9	8,840	-0.08%
2024/02/16	9	96.42	11	96.98	97.30	-2	8,830	-0.02%
2024/02/15	5	97.18	7	97.30	97.40	-2	8,904	-0.02%
2024/02/05	0	95.12	4	95.08	95.10	-4	9,083	-0.04%
2024/02/02	2	96.10	2.2	96.78	96.00	-0.2	9,175	0.00%
2024/01/31	2	95.70	1	96.00	95.90	1	9,593	0.01%
2024/01/30	2	96.10	0.1	96.50	95.70	1.9	9,829	0.02%
2024/01/29	0	0.00	6	96.65	96.80	-6	10,000	-0.06%
2024/01/26	3	95.23	0	0.00	94.50	3	10,159	0.03%
2024/01/25	9	96.21	1	96.50	95.60	8	10,400	0.08%
2024/01/24	7	97.86	6	97.90	96.60	1	10,545	0.01%
2024/01/23	0	0.00	8	96.46	96.20	-8	10,454	-0.08%
2024/01/22	1	94.70	1	95.40	95.30	0	10,605	0.00%
2024/01/19	0.1	93.80	0	0.00	94.00	0.1	10,764	0.00%
2024/01/18	2	93.44	100.6	92.08	93.00	-98.6	10,885	-0.91%
2024/01/17	10.2	95.79	11	94.35	93.70	-0.8	11,043	-0.01%
2024/01/16	0	97.00	0	0.00	96.80	0	11,389	0.00%
2024/01/15	30	98.20	43	97.83	98.00	-13	11,588	-0.11%
2024/01/12	3.1	95.05	1	94.40	94.40	2.1	11,747	0.02%
2024/01/11	3	96.00	0	0.00	95.60	3	12,242	0.02%
2024/01/10	2	95.90	0	0.00	96.20	2	12,853	0.02%
2024/01/09	17	97.56	4	95.50	95.30	13	13,309	0.10%
2024/01/08	7.1	96.79	81.9	96.19	98.20	-74.8	13,343	-0.56%
2024/01/05	8.1	97.28	3	98.00	97.00	5.1	13,567	0.04%
2024/01/04	7.6	97.01	0	0.00	96.70	7.6	13,662	0.06%
2024/01/03	10.2	97.74	0	0.00	98.30	10.2	13,720	0.07%
2024/01/02	11.1	100.64	5.4	101.72	100.50	5.7	13,730	0.04%
2023/12/29	15	104.60	6	105.58	103.00	9	13,802	0.07%
2023/12/28	19	103.42	17	105.00	105.50	2	13,716	0.01%
2023/12/27	12	103.13	12.1	103.34	104.50	-0.1	14,145	0.00%
2023/12/26	1	101.00	0	0.00	101.50	1	14,086	0.01%
2023/12/25	41.2	101.58	40	100.00	100.00	1.2	14,196	0.01%
2023/12/22	14	101.57	12	102.13	101.00	2	14,205	0.01%
2023/12/21	1	101.00	0	0.00	100.50	1	14,047	0.01%
2023/12/20	6.1	99.75	0	99.50	99.40	6	14,006	0.04%
2023/12/19	4.6	100.13	6.5	99.89	100.00	-1.9	14,001	-0.01%
2023/12/18	1.5	102.16	0	0.00	102.50	1.5	14,002	0.01%
2023/12/15	5	104.30	2	105.25	102.00	3	14,102	0.02%
2023/12/14	0.5	103.80	0.1	103.00	103.00	0.5	13,983	0.00%
2023/12/13	9	102.56	0	0.00	102.50	9	13,988	0.06%
2023/12/12	2.8	105.97	1	107.00	104.00	1.8	14,226	0.01%
2023/12/11	4	104.62	4	104.50	104.50	0	14,214	0.00%
2023/12/08	2	103.25	18	103.94	104.00	-16	14,283	-0.11%
2023/12/07	35.1	102.82	89	101.80	100.50	-53.9	14,549	-0.37%
2023/12/06	6	101.00	8	100.50	102.50	-2	14,518	-0.01%
2023/12/05	9.2	98.18	8	98.04	98.30	1.2	14,444	0.01%
2023/12/04	7.1	102.14	22.2	102.82	101.00	-15.1	14,573	-0.10%
2023/12/01	4.2	99.00	1.3	99.13	99.60	2.9	14,420	0.02%
2023/11/30	21	101.07	14.1	100.50	100.00	6.9	14,419	0.05%
2023/11/29	3	98.40	5.1	98.78	98.90	-2.1	14,336	-0.01%
2023/11/28	22	96.02	2	96.45	96.70	20	14,478	0.14%
2023/11/27	0	96.50	1	94.10	94.10	-1	14,801	-0.01%
2023/11/24	5	96.60	7	96.30	96.30	-2	14,833	-0.01%
2023/11/22	2	98.00	5	98.36	98.20	-3	14,586	-0.02%
2023/11/21	3.5	99.09	1	99.20	98.90	2.5	14,530	0.02%
2023/11/20	6	99.38	2	99.90	99.10	4	14,495	0.03%
2023/11/17	19.4	98.25	17	97.97	97.70	2.4	14,378	0.02%
2023/11/16	3.1	101.19	11.1	100.05	99.80	-8	14,182	-0.06%
2023/11/15	14.1	103.07	6	103.25	102.00	8.1	14,044	0.06%
2023/11/14	18	104.97	2	105.50	105.00	16	13,852	0.12%
2023/11/13	71	105.96	15.4	105.92	105.00	55.6	13,780	0.40%
2023/11/10	2	102.25	4	102.50	101.50	-2	13,533	-0.01%
2023/11/09	3	100.83	4.1	101.49	101.00	-1.1	13,446	-0.01%
2023/11/08	4.1	102.88	6	103.92	103.00	-1.9	13,263	-0.01%
2023/11/07	1	102.50	7.1	103.28	105.00	-6.1	13,107	-0.05%
2023/11/06	58	100.94	3	101.50	101.50	55	12,926	0.43%
2023/11/03	17	99.79	14	99.92	100.50	3	12,866	0.02%
2023/11/02	9	98.23	7	99.39	99.30	2	12,685	0.02%
2023/11/01	8.3	97.13	6	96.40	96.20	2.3	12,404	0.02%
2023/10/31	2	98.83	3	98.87	97.40	-1	12,230	-0.01%
2023/10/30	8	97.34	8	98.13	98.50	0	12,040	0.00%
2023/10/27	4	95.03	1.2	94.32	94.10	2.8	11,889	0.02%
2023/10/26	2	98.25	12	98.16	97.50	-10	11,731	-0.09%
2023/10/25	15.5	99.56	1	99.70	99.10	14.5	11,706	0.12%
2023/10/24	21.5	103.99	6	103.08	101.50	15.5	11,574	0.13%
2023/10/23	4.3	105.41	2	106.25	106.00	2.3	11,171	0.02%
2023/10/20	16	101.28	15	102.27	105.00	1	10,962	0.01%
2023/10/19	67.3	105.79	71	104.94	104.00	-3.8	10,690	-0.04%
2023/10/18	30	100.66	29	101.15	101.50	1	10,203	0.01%
2023/10/17	25	100.14	25.1	100.67	100.00	-0.1	9,629	0.00%
2023/10/16	1	96.60	6.9	95.93	96.10	-5.9	9,184	-0.06%
2023/10/13	17	97.21	24.2	95.75	96.70	-7.2	9,084	-0.08%
2023/10/12	5	93.26	4	93.48	93.60	1	8,735	0.01%
2023/10/11	8	93.81	7	92.33	92.20	1	8,644	0.01%
2023/10/06	33	93.78	50	93.30	93.00	-17	8,530	-0.20%
2023/10/05	12.2	92.13	6	91.38	91.00	6.2	8,348	0.07%
2023/10/04	17	93.09	11.1	93.91	92.50	5.9	8,233	0.07%
2023/10/03	14	93.66	27	93.47	92.90	-13	7,895	-0.16%
2023/10/02	2	88.25	3	87.83	88.40	-1	7,471	-0.01%
2023/09/28	7	85.64	6	84.75	84.50	1	7,488	0.01%
2023/09/27	2	87.20	2	86.00	87.20	0	7,596	0.00%
2023/09/26	1	86.60	0	0.00	86.20	1	7,780	0.01%
2023/09/22	3	88.60	6.9	88.59	89.30	-3.9	7,994	-0.05%
2023/09/21	3	87.57	31	86.98	87.60	-28	8,294	-0.34%
2023/09/20	4	89.63	2.1	87.41	87.20	1.9	8,502	0.02%
2023/09/19	0	91.10	2.2	90.34	90.30	-2.1	8,469	-0.03%
2023/09/18	5	91.68	5	91.70	91.40	0	8,485	0.00%
2023/09/15	37	93.27	22	92.76	93.40	15	8,464	0.18%
2023/09/14	8	91.18	11	91.72	90.80	-3	8,253	-0.04%
2023/09/13	5	90.02	1	90.60	90.70	4	8,356	0.05%
2023/09/12	30	89.74	26	90.05	90.40	4	8,732	0.05%
2023/09/11	11	89.13	24	88.89	88.60	-13	8,394	-0.15%
2023/09/08	10	87.36	3	87.10	86.90	7	8,411	0.08%
2023/09/07	5	89.60	5	89.46	88.80	0	8,471	0.00%
2023/09/06	1	88.60	2	87.35	86.80	-1	8,412	-0.01%
2023/09/05	5	86.58	4	87.10	87.40	1	8,433	0.01%
2023/09/04	3	87.00	1	86.10	86.00	2	8,399	0.02%
2023/09/01	12	88.22	16	87.91	87.90	-4	8,392	-0.05%
2023/08/31	28.2	87.91	37	86.99	86.80	-8.9	8,249	-0.11%
2023/08/30	7	81.36	22	82.19	83.80	-15	7,899	-0.19%
2023/08/29	0	0.00	9	77.16	77.60	-9	7,849	-0.11%
2023/08/28	6	76.37	1	76.30	75.90	5	8,208	0.06%
2023/08/25	1	79.70	3	80.00	79.20	-2	8,894	-0.02%
2023/08/24	12	80.43	3	80.77	79.50	9	8,995	0.10%
2023/08/23	1	78.40	5	78.20	78.50	-4	9,032	-0.04%
2023/08/22	2	77.20	2	76.80	77.60	0	9,032	0.00%
2023/08/21	2	76.90	2	76.85	76.70	0	9,034	0.00%
2023/08/18	7	77.24	2	77.05	76.00	5	9,059	0.06%
2023/08/17	0	0.00	6	75.18	78.00	-6	9,043	-0.07%
2023/08/16	3	74.93	0	0.00	74.80	3	8,996	0.03%
2023/08/15	3	77.00	4	76.75	77.00	-1	9,025	-0.01%
2023/08/14	6	74.00	8	74.00	74.30	-2	9,116	-0.02%
2023/08/11	1	77.00	1	76.60	76.00	0	9,085	0.00%
2023/08/10	3	77.23	0	0.00	76.70	3	9,049	0.03%
2023/08/09	9	81.97	8	80.11	79.50	1	8,965	0.01%
2023/08/08	4	78.77	0	0.00	78.70	4	8,826	0.05%
2023/08/07	1	79.60	0	0.00	80.50	1	8,819	0.01%
2023/08/04	0	0.00	2	79.00	79.60	-2	8,801	-0.02%
2023/08/02	0	0.00	4	80.00	80.00	-4	8,776	-0.05%
2023/08/01	2	83.80	2	84.00	82.60	0	8,739	0.00%
2023/07/31	11	83.82	4	83.60	81.90	7	8,707	0.08%
2023/07/28	11	82.88	4	83.18	83.70	7	8,634	0.08%
2023/07/27	1	78.80	1	80.80	81.30	0	8,513	0.00%
2023/07/26	5	76.80	0	0.00	76.80	5	8,403	0.06%
2023/07/25	1.1	78.48	0	0.00	78.10	1.1	8,410	0.01%
2023/07/24	1	77.50	5	77.86	78.60	-4	8,446	-0.05%
2023/07/21	4	79.38	2	79.00	79.80	2	8,399	0.02%
2023/07/20	4	81.43	1	81.40	81.00	3	8,360	0.04%
2023/07/19	1	82.70	2	84.20	82.50	-1	8,289	-0.01%
2023/07/18	3	82.23	2	82.00	81.90	1	8,264	0.01%
2023/07/17	2	84.85	0	0.00	84.80	2	8,211	0.02%
2023/07/14	4	83.78	6	85.38	85.70	-2	8,239	-0.02%
2023/07/13	2.1	82.88	4	83.23	83.30	-1.9	8,238	-0.02%
2023/07/12	8	81.54	0	0.00	81.60	8	8,206	0.10%
2023/07/11	9	82.00	2	82.10	82.20	7	8,166	0.09%
2023/07/10	1	82.20	2	81.75	81.80	-1	8,154	-0.01%
2023/07/07	12	83.73	7	84.89	83.30	5	8,179	0.06%
2023/07/06	5	88.48	1	88.40	87.40	4	8,163	0.05%
2023/07/05	19	93.06	12	93.90	90.40	7	8,074	0.09%
2023/07/04	3	92.20	17	92.28	92.90	-14	7,943	-0.18%
2023/07/03	11	88.62	10	89.13	89.70	1	7,786	0.01%
2023/06/30	31	89.29	25	89.06	89.00	6	7,981	0.08%
2023/06/29	18	91.39	18	91.42	92.30	0	7,891	0.00%
2023/06/28	9	90.52	10	90.55	88.20	-1	7,529	-0.01%
2023/06/27	2	85.35	5	86.10	86.40	-3	7,284	-0.04%
2023/06/26	1	87.00	0	0.00	86.90	1	7,213	0.01%
2023/06/21	2	90.25	0	0.00	90.60	2	7,206	0.03%
2023/06/20	4	90.75	11	90.45	90.40	-7	7,312	-0.10%
2023/06/19	3	91.53	6.3	92.74	92.50	-3.3	7,249	-0.05%
2023/06/16	20	91.40	23	93.15	92.10	-3	6,985	-0.04%
2023/06/15	9	89.03	0	0.00	87.80	9	6,376	0.14%
2023/06/14	7	88.19	22	88.45	89.40	-15	6,180	-0.24%
2023/06/13	7	86.16	3	88.00	86.00	4	5,947	0.07%
2023/06/12	2	85.55	14	86.42	85.50	-12	5,805	-0.21%
2023/06/09	2	83.20	2	84.00	84.00	0	5,614	0.00%
2023/06/08	0	0.00	4	84.40	84.30	-4	5,533	-0.07%
2023/06/07	5	84.18	4	83.73	84.00	1	5,479	0.02%
2023/06/06	10	81.43	0	0.00	81.80	10	5,393	0.19%
2023/06/05	3	85.00	0	0.00	84.20	3	5,280	0.06%
2023/06/02	5	85.82	1	85.70	85.60	4	5,212	0.08%
2023/06/01	8	86.50	2	85.65	85.60	6	5,141	0.12%
2023/05/31	13	88.32	50	87.95	89.30	-37	4,817	-0.77%
2023/05/30	3	80.47	4.1	80.48	81.20	-1.1	4,092	-0.03%
2023/05/29	2	79.20	17.1	79.19	79.90	-15.1	3,973	-0.38%
2023/05/26	0	0.00	1	77.10	77.00	-1	3,866	-0.03%
2023/05/24	0	0.00	5	77.80	76.70	-5	3,852	-0.13%
2023/05/23	1	75.40	0	0.00	76.80	1	3,852	0.03%
2023/05/22	1.1	76.81	1	76.70	76.60	0.1	3,848	0.00%
2023/05/19	3	77.20	1	77.70	76.50	2	3,848	0.05%
2023/05/18	4	76.80	3	77.50	77.40	1	3,838	0.03%
2023/05/17	0	0.00	4	74.45	74.70	-4	3,767	-0.11%
2023/05/16	2	73.50	0	0.00	72.40	2	3,801	0.05%
2023/05/11	0	0.00	3	71.10	70.60	-3	3,793	-0.08%
2023/05/09	1	73.90	0	0.00	73.50	1	3,787	0.03%
2023/05/05	1	73.90	0	0.00	73.70	1	3,804	0.03%
2023/05/04	1	75.40	0	0.00	74.70	1	3,827	0.03%
2023/04/28	3	74.60	7	75.23	75.00	-4	3,886	-0.10%
2023/04/27	9	72.99	5	73.96	75.00	4	3,819	0.10%
2023/04/24	2	73.70	0	0.00	73.60	2	3,730	0.05%
2023/04/21	2	73.40	1	72.40	72.70	1	3,741	0.03%
2023/04/19	2	75.70	0	0.00	74.30	2	3,705	0.05%
2023/04/18	2	76.85	0	0.00	76.20	2	3,633	0.06%
2023/04/17	1	78.20	0	78.30	78.30	1	3,583	0.03%
2023/04/14	1	79.10	0	0.00	79.10	1	3,536	0.03%
2023/04/13	2	79.75	8	79.60	79.60	-6	3,497	-0.17%
2023/04/12	2	82.80	6	82.27	82.40	-4	3,424	-0.12%
2023/04/11	15	81.64	5	81.96	81.30	10	3,310	0.30%
2023/04/10	1	79.30	15	78.10	78.10	-14	3,139	-0.45%
2023/04/07	17	81.04	1	80.60	80.00	16	3,077	0.52%
2023/04/06	2	79.35	11	79.01	79.60	-9	2,938	-0.31%
2023/03/31	36	80.24	47	79.99	79.50	-11	2,864	-0.38%
2023/03/30	167	77.44	167	76.03	76.00	0	2,577	0.00%	大買/大賣/
2023/03/29	0	0.00	1	73.60	74.00	-1	2,441	-0.04%
2023/03/28	1	74.00	1	74.10	73.70	0	2,425	0.00%
2023/03/27	13	77.34	12	77.68	75.80	1	2,377	0.04%
2023/03/24	7	77.71	5	78.24	78.50	2	2,305	0.09%
2023/03/23	5	75.82	9.1	76.79	76.80	-4.1	2,166	-0.19%
2023/03/22	1	70.50	6	71.72	73.30	-5	1,978	-0.25%
2023/03/21	0	70.70	1	70.30	70.60	-1	1,869	-0.05%
2023/03/17	0	0.00	1	68.30	68.40	-1	1,828	-0.05%
2023/03/15	0	0.00	1	67.90	67.30	-1	1,816	-0.06%
2023/03/14	1	68.30	0	0.00	67.50	1	1,829	0.05%
2023/03/13	0	0.00	2	69.00	69.90	-2	1,818	-0.11%
2023/03/10	1.1	70.20	0	0.00	70.20	1.1	1,805	0.06%
2023/03/09	2	71.20	2	71.50	71.20	0	1,793	0.00%
2023/03/07	1	70.30	0	0.00	70.40	1	1,759	0.06%
2023/03/06	45	70.64	33	70.95	70.60	12	1,752	0.68%
2023/03/03	1	68.50	4	68.83	69.30	-3	1,686	-0.18%
2023/03/02	5	67.74	0	0.00	67.90	5	1,644	0.30%
2023/03/01	2	66.05	1	66.20	66.50	1	1,621	0.06%
2023/02/23	2	67.55	0	0.00	67.40	2	1,635	0.12%
2023/02/22	1	67.50	0	0.00	67.10	1	1,680	0.06%
2023/02/21	1	68.80	0	0.00	68.20	1	1,780	0.06%
2023/02/20	1	68.40	0	0.00	69.70	1	1,895	0.05%
2023/02/17	2	69.20	2	69.10	69.20	0	1,918	0.00%
2023/02/16	1	67.70	0	0.00	69.60	1	1,926	0.05%
2023/02/14	7	66.56	13	67.05	68.20	-6	1,842	-0.33%
2023/02/08	0	66.60	0	0.00	66.30	0	1,759	0.00%
2023/02/06	1	66.70	5	66.50	65.10	-4	1,742	-0.23%
2023/02/02	0	0.00	2	66.55	66.70	-2	1,712	-0.12%
2023/01/30	0	0.00	13	64.85	65.40	-13	1,680	-0.77%
2023/01/16	0	0.00	1	62.70	62.60	-1	1,617	-0.06%
2023/01/13	1	61.30	0	0.00	61.90	1	1,616	0.06%
2023/01/12	1	61.60	1	63.70	61.60	0	1,641	0.00%
2023/01/11	1	62.90	0	0.00	63.40	1	1,659	0.06%
2023/01/09	5	62.20	0	0.00	62.20	5	1,700	0.29%
2023/01/06	0	0.00	1	61.50	61.60	-1	1,698	-0.06%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2022/12/30	1	57.50	0	0.00	57.00	1	1,766	0.06%
2022/12/29	0	56.50	5	57.00	57.00	-5	1,770	-0.28%
2022/12/23	0	57.80	0	0.00	57.60	0	1,800	0.00%
2022/12/22	1	57.70	0	0.00	57.70	1	1,800	0.06%
2022/12/21	2	59.00	4	58.25	57.80	-2	1,802	-0.11%
2022/12/20	1	58.20	0	0.00	58.20	1	1,800	0.06%
2022/12/19	1	59.20	0	0.00	59.20	1	1,817	0.06%
2022/12/16	1	59.60	0	0.00	59.80	1	1,814	0.06%
2022/12/15	1	60.10	0	0.00	60.60	1	1,814	0.06%
2022/12/14	1	60.60	0	0.00	60.30	1	1,816	0.06%
2022/12/13	0	60.40	0	0.00	60.10	0	1,808	0.00%
2022/12/12	0	0.00	1	60.70	60.40	-1	1,812	-0.06%
2022/12/07	1	59.00	0	0.00	59.00	1	1,858	0.05%
2022/12/06	3	61.23	0	0.00	61.00	3	1,833	0.16%
2022/12/02	1	62.80	0	0.00	62.90	1	1,793	0.06%
2022/12/01	1	62.30	1	62.40	62.00	0	1,789	0.00%
2022/11/30	0	0.00	1	61.70	61.70	-1	1,787	-0.06%
2022/11/29	0	0.00	1	61.50	61.40	-1	1,787	-0.06%
2022/11/28	0	0.00	1	61.80	61.80	-1	1,775	-0.06%
2022/11/22	1	62.50	0	0.00	62.40	1	1,746	0.06%
2022/11/21	0	0.00	1	65.10	63.20	-1	1,742	-0.06%
2022/11/18	2	64.00	10	64.67	64.30	-8	1,716	-0.47%
2022/11/17	6	64.73	11	65.14	64.40	-5	1,650	-0.30%
2022/11/16	17	63.71	7	63.67	63.30	10	1,535	0.65%
2022/11/15	2	59.70	0	0.00	60.40	2	1,402	0.14%
2022/11/14	0	0.00	1	59.80	59.70	-1	1,376	-0.07%
2022/11/11	1	58.30	0	0.00	58.10	1	1,348	0.07%
2022/11/09	0	0.00	1	56.90	56.40	-1	1,334	-0.07%
2022/11/08	3	56.60	0	0.00	55.90	3	1,341	0.22%
2022/11/07	2	56.65	2	56.80	56.60	0	1,359	0.00%
2022/10/31	0	0.00	1	53.70	53.90	-1	1,375	-0.07%
2022/10/28	4	53.43	0	0.00	52.80	4	1,370	0.29%
2022/10/27	0	0.00	1	56.70	56.50	-1	1,321	-0.08%
2022/10/26	1	55.70	1	57.00	55.50	0	1,326	0.00%
2022/10/20	1	58.50	0	0.00	58.10	1	1,309	0.08%
2022/10/19	9	59.03	10	59.38	58.70	-1	1,290	-0.08%
2022/10/18	0	0.00	5.3	59.66	59.60	-5.3	1,267	-0.42%
2022/10/17	4.3	57.75	0	0.00	58.10	4.3	1,237	0.35%
2022/10/13	0	55.40	2	55.70	54.50	-2	1,303	-0.15%
2022/10/12	5	57.70	5	57.60	56.80	0	1,290	0.00%
2022/10/11	1	55.30	2	55.05	55.50	-1	1,268	-0.08%
2022/10/07	2	56.50	4	54.80	56.50	-2	1,265	-0.16%
2022/10/05	1	54.20	0	0.00	53.30	1	1,241	0.08%
2022/10/04	1	52.50	0	0.00	53.40	1	1,238	0.08%
2022/10/03	1	51.40	1	51.70	51.90	0	1,239	0.00%
2022/09/29	1	51.70	0	0.00	51.50	1	1,264	0.08%
2022/09/27	1	52.50	0	0.00	53.80	1	1,271	0.08%
2022/09/26	0	0.00	1	55.00	54.00	-1	1,272	-0.08%
2022/09/23	2	58.00	1	57.40	57.30	1	1,289	0.08%
2022/09/22	2	57.30	0	0.00	57.80	2	1,306	0.15%
2022/09/21	0	0.00	1	59.30	58.80	-1	1,301	-0.08%
2022/09/15	1	62.20	1	61.50	61.60	0	1,346	0.00%
2022/09/13	1	60.10	1	60.40	60.50	0	1,380	0.00%
2022/09/12	5	60.00	1	60.00	60.00	4	1,423	0.28%
2022/09/06	2	57.85	1	57.70	58.00	1	1,536	0.07%
2022/09/02	1	60.10	0	0.00	60.20	1	1,533	0.07%
2022/09/01	0	0.00	1	60.00	60.00	-1	1,535	-0.07%
2022/08/30	0	0.00	2	59.75	59.80	-2	1,554	-0.13%
2022/08/26	2	61.60	1	61.80	60.90	1	1,567	0.06%
2022/08/25	2	61.10	1	61.00	61.10	1	1,568	0.06%
2022/08/24	1.1	60.67	0	0.00	60.30	1.1	1,585	0.07%
2022/08/18	0	0.00	1	60.00	60.00	-1	1,661	-0.06%
2022/08/17	1	59.60	0	0.00	59.30	1	1,656	0.06%
2022/08/16	0	60.10	0	0.00	60.10	0	1,654	0.00%
2022/08/15	1	59.90	0	0.00	60.00	1	1,648	0.06%
2022/08/12	7	59.19	10	58.19	59.20	-3	1,639	-0.18%
2022/08/11	0	0.00	1	58.40	58.50	-1	1,629	-0.06%
2022/08/05	2	58.30	0	0.00	58.40	2	1,660	0.12%
2022/07/26	0	0.00	1	58.10	58.00	-1	1,680	-0.06%
2022/07/21	9	58.49	3	58.67	59.10	6	1,696	0.35%
2022/07/20	6	63.07	8	62.94	62.80	-2	1,656	-0.12%
2022/07/19	2	62.15	2	62.00	62.20	0	1,621	0.00%
2022/07/15	2	60.80	2	61.55	61.40	0	1,641	0.00%
2022/07/14	1	60.60	0	0.00	60.30	1	1,649	0.06%
2022/07/11	0	0.00	2	59.45	59.60	-2	1,691	-0.12%
2022/07/08	1	59.80	1	59.30	59.90	0	1,757	0.00%
2022/07/07	1	58.30	1	57.40	58.40	0	1,770	0.00%
2022/07/06	0	0.00	1	57.60	56.80	-1	1,801	-0.06%
2022/07/04	0	0.00	10	57.50	56.70	-10	1,876	-0.53%
2022/07/01	2	59.10	10	58.77	56.80	-8	1,900	-0.42%
2022/06/30	2	61.00	1	60.10	60.10	1	1,886	0.05%
2022/06/28	2	62.90	2	62.70	62.90	0	1,893	0.00%
2022/06/27	0	0.00	1	62.00	63.30	-1	1,906	-0.05%
2022/06/24	0	0.00	2	61.30	60.60	-2	1,908	-0.10%
2022/06/23	1	60.30	1	60.60	60.00	0	1,937	0.00%
2022/06/22	4	62.28	1	61.10	60.50	3	1,992	0.15%
2022/06/21	3	64.13	1	65.00	64.00	2	2,001	0.10%
2022/06/20	4	66.13	6	66.08	63.60	-2	2,022	-0.10%
2022/06/17	1	68.30	0	0.00	68.40	1	1,993	0.05%
2022/06/16	7.1	71.49	5	69.92	69.70	2.1	1,997	0.11%
2022/06/15	1	72.20	3	72.33	71.60	-2	2,020	-0.10%
2022/06/14	1	70.10	1	70.60	70.80	0	2,031	0.00%
2022/06/13	1	70.80	1	71.00	70.80	0	2,158	0.00%
2022/06/10	0	0.00	3	71.90	72.10	-3	2,236	-0.13%
2022/06/09	3	72.87	1	73.50	72.60	2	2,283	0.09%
2022/06/07	1	73.70	0	0.00	73.50	1	2,342	0.04%
2022/06/06	2.1	73.98	0	0.00	74.30	2.1	2,400	0.09%
2022/06/02	2	75.15	0	0.00	75.00	2	2,519	0.08%
2022/06/01	1	75.70	1	75.90	75.90	0	2,666	0.00%
2022/05/31	0	0.00	6	75.62	75.90	-6	2,807	-0.21%
2022/05/30	0	0.00	2	73.05	73.70	-2	3,111	-0.06%
2022/05/27	3	72.13	2	72.10	71.90	1	3,234	0.03%
2022/05/26	11	72.56	1	72.50	71.60	10	3,333	0.30%
2022/05/25	1	71.70	0	0.00	71.50	1	3,520	0.03%
2022/05/24	3	71.90	4	71.35	71.50	-1	3,930	-0.03%
2022/05/23	5	72.54	6	72.35	72.00	-1	4,222	-0.02%
2022/05/20	2	72.65	2	72.65	72.30	0	4,774	0.00%
2022/05/19	0	0.00	2	72.65	73.00	-2	5,480	-0.04%
2022/05/18	3	73.20	0	0.00	73.20	3	6,231	0.05%
2022/05/17	1	71.80	0	0.00	72.10	1	6,665	0.02%
2022/05/13	1	69.90	11	70.04	70.40	-10	6,822	-0.15%
2022/05/12	0	0.00	1	70.60	69.10	-1	6,859	-0.01%
2022/05/11	1	70.30	16	70.77	70.70	-15	6,929	-0.22%
2022/05/10	2	69.55	0	0.00	71.10	2	7,112	0.03%
2022/05/09	0	0.00	4	71.15	69.90	-4	7,122	-0.06%
2022/05/06	0	0.00	3	72.20	72.50	-3	7,127	-0.04%
2022/05/05	1	73.10	3	73.50	73.00	-2	7,140	-0.03%
2022/05/04	2	71.80	0	0.00	71.90	2	7,148	0.03%
2022/05/03	0	0.00	2	70.90	71.90	-2	7,163	-0.03%
2022/04/29	5	71.26	3	71.23	70.60	2	7,191	0.03%
2022/04/28	2	70.00	1	70.10	69.90	1	7,213	0.01%
2022/04/27	4	69.03	5	69.02	70.00	-1	7,222	-0.01%
2022/04/26	5	71.98	2	72.05	71.90	3	7,202	0.04%
2022/04/25	2	71.65	3	71.70	71.70	-1	7,203	-0.01%
2022/04/22	2	75.00	0	0.00	74.40	2	7,188	0.03%
2022/04/21	0	0.00	7	75.14	75.30	-7	7,216	-0.10%
2022/04/20	6	73.67	4	73.60	73.60	2	7,218	0.03%
2022/04/19	2	72.40	2	72.40	72.00	0	7,198	0.00%
2022/04/18	6	72.57	1	72.20	71.80	5	7,199	0.07%
2022/04/15	0	0.00	1	74.00	73.20	-1	7,208	-0.01%
2022/04/14	4.1	75.37	1	74.50	74.50	3.1	7,228	0.04%
2022/04/13	2	77.60	1	77.40	77.20	1	7,182	0.01%
2022/04/12	4	77.43	2	78.85	76.80	2	7,205	0.03%
2022/04/11	9	81.09	1	81.40	79.20	8	7,203	0.11%
2022/04/08	2	84.50	0	0.00	84.50	2	7,163	0.03%
2022/04/07	7	87.14	2	86.50	84.50	5	7,427	0.07%
2022/04/06	2	87.10	3	85.00	87.10	-1	7,467	-0.01%
2022/04/01	1	85.40	6	84.15	85.40	-5	7,476	-0.07%
2022/03/31	1	84.70	2	84.45	84.50	-1	7,511	-0.01%
2022/03/30	7	84.27	0	0.00	84.60	7	7,549	0.09%
2022/03/29	1	83.90	0	0.00	83.70	1	7,600	0.01%
2022/03/28	1	82.60	1	84.10	84.60	0	7,748	0.00%
2022/03/25	3	84.90	2	85.20	84.60	1	7,780	0.01%
2022/03/24	4	86.20	4	86.20	86.20	0	7,731	0.00%
2022/03/23	3	88.03	4	88.25	88.10	-1	7,743	-0.01%
2022/03/22	0	0.00	3	88.00	88.00	-3	7,775	-0.04%
2022/03/21	7	87.83	1	87.60	87.80	6	7,790	0.08%
2022/03/18	2.3	87.10	1	86.70	87.70	1.3	7,832	0.02%
2022/03/17	8	86.33	7	87.29	88.00	1	7,914	0.01%
2022/03/16	6	85.23	1	86.30	84.10	5	7,882	0.06%
2022/03/15	4	85.78	0	0.00	85.10	4	7,841	0.05%
2022/03/14	3	88.50	9	88.79	88.70	-6	7,888	-0.08%
2022/03/11	1	89.50	4	89.85	89.40	-3	7,995	-0.04%
2022/03/10	2	90.70	2	91.30	90.90	0	8,219	0.00%
2022/03/09	11	89.35	1	89.90	88.90	10	8,380	0.12%
2022/03/08	3	89.03	2	90.65	88.60	1	8,716	0.01%
2022/03/07	9	89.98	15	89.93	90.50	-6	8,633	-0.07%
2022/03/04	13	96.09	1	95.90	94.80	12	8,523	0.14%
2022/03/03	42	98.85	45	99.24	97.60	-3	8,465	-0.04%
2022/03/02	7	96.24	6	96.42	97.40	1	8,222	0.01%
2022/03/01	4	94.95	4	95.03	95.90	0	8,276	0.00%
2022/02/25	13	94.48	11.1	95.12	92.90	2	8,347	0.02%
2022/02/24	15	93.43	151	95.87	92.30	-136	9,000	-1.51%	大賣/鉅額交易
2022/02/23	11	97.15	8	97.91	99.50	3	9,172	0.03%
2022/02/22	43	97.39	32	97.44	96.40	11	9,004	0.12%
2022/02/21	48	99.03	42	97.65	96.50	6	8,632	0.07%
2022/02/18	70	95.70	51.1	94.43	99.00	18.9	8,050	0.23%
2022/02/17	11	91.95	22	93.34	91.30	-11	7,466	-0.15%
2022/02/16	2	90.85	14.1	91.45	91.10	-12.1	7,066	-0.17%
2022/02/15	1	89.80	0	0.00	88.60	1	6,951	0.01%
2022/02/14	4	88.68	0	0.00	89.60	4	6,975	0.06%
2022/02/11	11	89.99	11	90.39	90.40	0	7,188	0.00%
2022/02/10	5	90.48	10.2	89.65	91.10	-5.2	7,243	-0.07%
2022/02/09	1	86.60	1	87.40	87.50	0	7,122	0.00%
2022/02/08	103	86.71	0	0.00	86.30	103	7,156	1.44%	大買/鉅額交易
2022/02/07	0	0.00	1	85.80	86.20	-1	7,231	-0.01%
2022/01/26	0	0.00	1	83.70	83.60	-1	7,368	-0.01%
2022/01/24	0.1	80.00	0	0.00	82.30	0.1	7,472	0.00%
2022/01/21	1.1	82.95	13	83.28	82.50	-11.9	7,481	-0.16%
2022/01/20	0	0.00	5	84.56	84.60	-5	7,515	-0.07%
2022/01/19	4	85.70	2	85.50	85.50	2	7,561	0.03%
2022/01/14	2.1	85.03	4	85.10	85.20	-1.9	7,699	-0.02%
2022/01/13	2	88.75	3	88.10	87.50	-1	7,735	-0.01%
2022/01/12	1	86.90	0	0.00	86.70	1	7,753	0.01%
2022/01/11	1	87.10	0	0.00	87.20	1	7,782	0.01%
2022/01/10	3	87.57	2	87.20	87.30	1	7,779	0.01%
2022/01/07	1	87.10	0	0.00	87.30	1	7,777	0.01%
2022/01/06	2	88.30	0	0.00	88.60	2	7,784	0.03%
2022/01/05	11	88.74	0	0.00	88.80	11	7,829	0.14%
2022/01/04	3	90.30	2	90.00	90.00	1	7,859	0.01%
2022/01/03	1	90.70	2	90.80	90.70	-1	7,850	-0.01%
2021/12/30	30	93.83	31	92.96	92.30	-1	7,850	-0.01%
2021/12/29	8	92.05	7	92.00	92.20	1	7,623	0.01%
2021/12/28	12	91.04	0	0.00	90.80	12	7,647	0.16%
2021/12/27	1	91.50	1	91.60	91.40	0	7,735	0.00%
2021/12/24	3	90.90	0	0.00	90.50	3	7,746	0.04%
2021/12/23	7	91.07	1	90.90	91.20	6	7,729	0.08%
2021/12/22	13	91.98	15	92.13	90.80	-2	7,722	-0.03%
2021/12/21	13	91.37	12	90.08	89.90	1	7,577	0.01%
2021/12/20	5	89.68	3	89.77	89.10	2	7,536	0.03%
2021/12/17	6	89.00	1	88.60	88.70	5	7,532	0.07%
2021/12/16	3	91.00	0	0.00	90.60	3	7,493	0.04%
2021/12/15	1.1	90.73	0	0.00	91.50	1.1	7,462	0.01%
2021/12/14	2	90.40	1	90.50	89.90	1	7,493	0.01%
2021/12/13	3	91.67	11	92.28	92.50	-8	7,481	-0.11%
2021/12/10	1	89.70	0	0.00	89.70	1	7,416	0.01%
2021/12/09	11	91.61	2	91.45	90.20	9	7,403	0.12%
2021/12/08	2	92.80	3	95.00	92.80	-1	7,361	-0.01%
2021/12/07	4	93.13	8	93.81	92.80	-4	7,303	-0.05%
2021/12/06	19	92.99	13	93.08	92.20	6	7,190	0.08%
2021/12/03	7	91.76	8	91.83	93.00	-1	7,046	-0.01%
2021/12/02	26	91.64	36	90.43	89.40	-10	6,963	-0.14%
2021/11/30	6	86.27	4	86.40	86.10	2	6,719	0.03%
2021/11/29	6	83.87	3	85.03	84.80	3	6,857	0.04%
2021/11/26	10	86.66	0	0.00	86.10	10	6,968	0.14%
2021/11/25	7	90.61	4	90.33	88.90	3	6,921	0.04%
2021/11/24	4	92.45	4	92.25	92.90	0	6,804	0.00%
2021/11/23	36	94.78	27	93.51	91.80	9	6,712	0.13%
2021/11/22	9	93.04	30.1	92.78	94.00	-21.1	5,995	-0.35%
2021/11/19	5	85.76	14	85.30	85.50	-9	5,554	-0.16%
2021/11/18	5.1	88.29	17	87.96	88.50	-12	5,632	-0.21%
2021/11/17	8	84.63	12	84.99	86.80	-4	5,574	-0.07%
2021/11/16	6	84.27	6	84.90	84.10	0	5,597	0.00%
2021/11/15	0	0.00	2	81.60	82.00	-2	5,590	-0.04%
2021/11/12	2	80.65	2	80.90	80.70	0	5,813	0.00%
2021/11/11	1	80.80	0	0.00	80.70	1	6,027	0.02%
2021/11/10	15	80.75	6	81.23	81.30	9	6,310	0.14%
2021/11/09	11	86.17	8	86.91	86.10	3	6,547	0.05%
2021/11/08	11	85.27	12	85.33	85.20	-1	6,623	-0.02%
2021/11/05	5	84.06	1	84.70	83.80	4	6,975	0.06%
2021/11/04	5	86.08	4	85.45	85.40	1	7,119	0.01%
2021/11/03	6	84.57	13	85.98	86.80	-7	7,183	-0.10%
2021/11/02	8	83.60	1	85.60	81.90	7	7,209	0.10%
2021/11/01	0	0.00	2	84.05	83.80	-2	7,864	-0.03%
2021/10/28	2.1	83.14	0	0.00	83.80	2.1	8,052	0.03%
2021/10/27	1	82.10	13	82.00	82.70	-12	8,166	-0.15%
2021/10/26	1	82.20	9	82.76	80.80	-8	8,183	-0.10%
2021/10/25	13	81.15	0	0.00	82.10	13	8,216	0.16%
2021/10/22	0	0.00	12	81.28	81.60	-12	8,440	-0.14%
2021/10/21	11	81.13	2	81.45	79.60	9	8,607	0.10%
2021/10/20	2	78.80	1	80.10	79.70	1	8,725	0.01%
2021/10/19	1	79.20	6	79.22	78.90	-5	9,011	-0.06%
2021/10/18	1	77.50	0	0.00	77.50	1	9,426	0.01%
2021/10/15	2	77.15	0	0.00	77.30	2	9,732	0.02%
2021/10/14	1	75.80	2	75.70	76.30	-1	9,923	-0.01%
2021/10/13	1	77.80	3	76.30	74.80	-2	10,017	-0.02%
2021/10/12	1	81.20	0	0.00	78.20	1	10,175	0.01%
2021/10/08	1	79.80	1	79.00	79.20	0	10,281	0.00%
2021/10/07	0	0.00	1	80.00	80.00	-1	10,583	-0.01%
2021/10/06	0	0.00	2	78.00	77.10	-2	10,983	-0.02%
2021/10/05	3	75.00	6	75.97	78.20	-3	11,295	-0.03%
2021/10/04	2	75.80	2	76.85	74.20	0	11,500	0.00%
2021/10/01	4	78.63	0	0.00	77.70	4	11,719	0.03%
2021/09/30	1	80.80	2	81.25	81.40	-1	12,476	-0.01%
2021/09/29	2	80.20	3	80.73	80.10	-1	13,629	-0.01%
2021/09/27	2	84.00	1	84.20	83.90	1	14,240	0.01%
2021/09/24	2	83.35	2	83.50	83.10	0	14,706	0.00%
2021/09/23	1	83.60	0	0.00	83.20	1	15,148	0.01%
2021/09/22	1	82.90	2	82.60	82.20	-1	16,067	-0.01%
2021/09/17	1	84.30	6	83.82	84.60	-5	17,122	-0.03%
2021/09/16	3	82.37	2	82.55	82.00	1	17,581	0.01%
2021/09/15	1	84.20	1	83.80	83.60	0	17,732	0.00%
2021/09/14	1	85.50	0	0.00	85.10	1	18,149	0.01%
2021/09/13	4	86.73	0	0.00	85.70	4	18,268	0.02%
2021/09/10	0	0.00	2	86.80	87.30	-2	18,417	-0.01%
2021/09/09	0	0.00	1	85.40	85.40	-1	18,454	-0.01%
2021/09/08	2	84.60	4	84.90	84.00	-2	18,513	-0.01%
2021/09/07	5	84.60	6	85.07	83.90	-1	18,598	-0.01%
2021/09/06	4	87.35	3	86.77	85.90	1	18,756	0.01%
2021/09/03	6	89.32	1	89.80	88.90	5	18,862	0.03%
2021/09/02	6	91.17	12	90.69	89.30	-6	18,925	-0.03%
2021/09/01	15	90.25	10	89.91	91.70	5	18,883	0.03%
2021/08/31	3	87.90	0	0.00	87.80	3	18,824	0.02%
2021/08/30	5	87.84	6	88.15	87.60	-1	18,995	-0.01%
2021/08/27	2	88.10	1	88.70	88.30	1	19,293	0.01%
2021/08/26	8	88.94	3	89.90	88.30	5	19,414	0.03%
2021/08/25	5	88.96	2	89.10	89.20	3	19,628	0.02%
2021/08/24	6	88.72	16	88.32	88.00	-10	20,161	-0.05%
2021/08/23	4	91.18	7	90.63	91.30	-3	20,234	-0.01%
2021/08/20	1	89.30	1	90.10	88.40	0	20,512	0.00%
2021/08/19	4	90.50	6	89.20	89.10	-2	20,767	-0.01%
2021/08/18	12	92.34	22	90.41	93.90	-10	21,357	-0.05%
2021/08/17	9	88.43	3	89.13	87.50	6	21,851	0.03%
2021/08/16	13	90.00	15	89.59	90.00	-2	22,124	-0.01%
2021/08/13	17	91.29	7	91.34	88.70	10	22,087	0.05%
2021/08/12	9	98.39	15	97.72	97.40	-6	21,933	-0.03%
2021/08/11	26	101.32	16	100.88	99.40	10	22,359	0.04%
2021/08/10	2.1	107.00	16	106.25	106.00	-13.9	22,218	-0.06%
2021/08/09	8	112.81	2	113.75	110.50	6	22,524	0.03%
2021/08/06	20	118.68	8	119.25	117.50	12	22,912	0.05%
2021/08/05	83.4	123.96	52	124.07	119.00	31.4	23,304	0.13%
2021/08/04	7	117.29	0	0.00	119.00	7	23,153	0.03%
2021/08/03	3	115.00	3	114.00	115.00	0	23,457	0.00%
2021/08/02	5	113.10	3	115.67	115.50	2	24,052	0.01%
2021/07/30	2	111.50	1	111.00	109.00	1	24,523	0.00%
2021/07/29	10	110.05	5	110.50	111.50	5	25,113	0.02%
2021/07/28	21	110.05	19	108.74	108.00	2	25,710	0.01%
2021/07/27	12	121.71	18	116.28	115.00	-6	26,625	-0.02%
2021/07/26	64	119.20	10	119.40	121.00	54	27,900	0.19%
2021/07/23	19	118.11	2	117.50	117.00	17	28,578	0.06%
2021/07/22	26	117.42	31	118.55	120.00	-5	28,908	-0.02%
2021/07/21	5	115.40	7	112.50	111.50	-2	29,083	-0.01%
2021/07/20	3	118.00	3	116.67	115.50	0	29,793	0.00%
2021/07/19	8	117.81	2	118.50	118.00	6	30,267	0.02%
2021/07/16	8	121.06	5	121.20	120.00	3	31,287	0.01%
2021/07/15	3	118.17	4	118.63	119.50	-1	32,162	0.00%
2021/07/14	4	119.13	5.1	120.71	118.50	-1.1	32,502	0.00%
2021/07/13	18	123.31	19	124.87	118.00	-1	32,438	0.00%
2021/07/12	12	125.08	7	124.00	122.00	5	32,200	0.02%
2021/07/09	19	123.47	6	123.42	123.00	13	31,895	0.04%
2021/07/08	8	125.69	13	125.96	126.00	-5	31,793	-0.02%
2021/07/07	67	127.84	81	126.36	125.50	-14	31,619	-0.04%
2021/07/06	99	125.39	83	124.90	124.50	16	30,890	0.05%
2021/07/05	0	0.00	16	123.00	123.00	-16	29,864	-0.05%
2021/07/02	59	109.16	79	111.15	112.00	-20	29,796	-0.07%
2021/07/01	94	111.13	130	107.45	106.50	-36	29,695	-0.12%	大賣/
2021/06/30	162	108.80	162	109.47	111.50	0	29,394	0.00%	大買/大賣/
2021/06/29	152	112.63	137.5	109.48	109.50	14.5	29,078	0.05%	大買/大賣/
2021/06/28	77.5	107.05	120	108.45	110.50	-42.5	28,318	-0.15%	大賣/
2021/06/25	69	100.83	92	101.47	101.00	-23	27,372	-0.08%
2021/06/24	107	99.33	97	98.51	98.60	10	27,047	0.04%	大買/
2021/06/23	55	97.86	74	100.34	100.50	-19	26,874	-0.07%
2021/06/22	27	97.39	27	94.25	94.00	0	26,459	0.00%
2021/06/21	16	97.06	42	96.51	96.30	-26	26,334	-0.10%
2021/06/18	41	101.24	84	100.03	100.00	-43	26,205	-0.16%
2021/06/17	0	0.00	1	100.50	101.50	-1	26,145	0.00%
2021/06/16	63	101.96	2	99.15	99.00	61	26,121	0.23%
2021/06/15	6	100.45	28	99.29	102.00	-22	26,036	-0.08%
2021/06/11	13	98.16	30	98.59	97.70	-17	25,849	-0.07%
2021/06/10	48	100.95	5	100.90	99.50	43	25,768	0.17%
2021/06/09	9	99.59	2	100.50	100.00	7	25,680	0.03%
2021/06/08	6	98.97	2	98.90	99.60	4	25,628	0.02%
2021/06/07	8	99.76	1	97.10	99.60	7	25,567	0.03%
2021/06/04	10	103.60	11	103.41	102.00	-1	25,445	0.00%
2021/06/03	6	100.75	19	100.49	101.50	-13	25,198	-0.05%
2021/06/02	23	101.70	74	104.19	100.50	-51	25,134	-0.20%
2021/06/01	42	106.21	28	106.64	105.00	14	24,904	0.06%
2021/05/31	125	100.93	20	102.00	102.50	105	24,371	0.43%	大買/鉅額交易
2021/05/28	31	102.84	15	101.90	101.00	16	24,291	0.07%
2021/05/27	27	100.27	58	100.96	98.80	-31	24,169	-0.13%
2021/05/26	36	101.19	11	99.92	98.20	25	23,954	0.10%
2021/05/25	16	96.65	42	100.21	102.00	-26	23,566	-0.11%
2021/05/24	54	91.51	29	90.80	93.00	25	23,702	0.11%
2021/05/21	16	87.24	16	88.01	87.50	0	23,717	0.00%
2021/05/20	3	86.43	2	86.35	85.50	1	23,725	0.00%
2021/05/19	43	88.65	27	88.60	89.60	16	23,864	0.07%
2021/05/18	6	82.72	8	83.56	85.30	-2	23,558	-0.01%
2021/05/17	33	82.09	62	81.08	77.60	-29	23,441	-0.12%
2021/05/14	33	87.92	13	87.50	86.00	20	22,999	0.09%
2021/05/13	25	85.12	21	85.30	84.10	4	22,681	0.02%
2021/05/12	37	89.46	44	90.12	86.50	-7	22,141	-0.03%
2021/05/11	32	97.40	14	98.04	95.90	18	21,576	0.08%
2021/05/10	30	112.55	15	111.70	106.50	15	21,130	0.07%
2021/05/07	21	109.76	26	109.44	111.50	-5	20,493	-0.02%
2021/05/06	45	103.26	37	104.04	103.00	8	19,876	0.04%
2021/05/05	38	107.79	39	108.40	102.50	-1	19,284	-0.01%
2021/05/04	57	117.79	33.5	114.93	113.00	23.5	18,703	0.13%
2021/05/03	112.1	127.02	101	122.51	121.00	11.1	17,606	0.06%	大買/大賣/
2021/04/29	16	113.63	105.2	110.92	121.00	-89.2	16,150	-0.55%	大賣/
2021/04/28	13.1	113.82	11	113.32	110.00	2.1	15,344	0.01%
2021/04/27	10.1	112.01	182	109.58	109.50	-171.9	14,764	-1.16%	大賣/鉅額交易
2021/04/26	19.5	110.09	95	108.11	113.50	-75.5	14,185	-0.53%
2021/04/23	250	99.61	77.2	100.73	103.50	172.8	13,245	1.30%	大買/鉅額交易
2021/04/22	36.1	100.55	197.3	98.49	94.50	-161.2	12,648	-1.27%	大賣/鉅額交易
2021/04/21	43	95.92	52.2	96.37	99.10	-9.2	11,610	-0.08%
2021/04/20	112.1	90.56	16	89.91	90.10	96.1	10,594	0.91%	大買/
2021/04/19	21.1	87.65	2	87.75	88.30	19.1	10,250	0.19%
2021/04/16	72	85.17	3	85.93	86.70	69	10,423	0.66%
2021/04/15	72	83.16	7	82.93	83.50	65	10,278	0.63%
2021/04/14	10	83.02	1	81.90	81.80	9	10,284	0.09%
2021/04/13	11	86.73	12	86.91	84.30	-1	10,193	-0.01%
2021/04/12	4	85.73	4	85.10	85.30	0	10,101	0.00%
2021/04/09	52	86.48	50	86.00	85.90	2	10,100	0.02%
2021/04/08	9	86.48	5	86.00	85.30	4	10,032	0.04%
2021/04/07	16	88.73	5	88.04	87.00	11	9,930	0.11%
2021/04/06	1	87.40	5	88.00	87.10	-4	9,735	-0.04%
2021/04/01	0	0.00	71	86.59	85.90	-71	9,868	-0.72%
2021/03/31	76.2	85.90	6	86.57	85.80	70.2	9,824	0.71%
2021/03/30	0	0.00	56	84.81	85.00	-56	9,816	-0.57%
2021/03/29	57	84.67	2	84.05	84.80	55	9,775	0.56%
2021/03/25	0	0.00	2	81.30	80.40	-2	9,733	-0.02%
2021/03/23	4	81.03	2	81.50	80.30	2	9,824	0.02%
2021/03/22	2	81.10	42	81.16	81.00	-40	9,870	-0.41%
2021/03/19	5	81.54	100	81.22	81.20	-95	10,119	-0.94%
2021/03/18	0	0.00	11	83.03	82.70	-11	10,185	-0.11%
2021/03/17	1	83.30	3	82.60	82.30	-2	10,369	-0.02%
2021/03/16	6	83.55	4	82.70	83.10	2	10,539	0.02%
2021/03/15	8	81.38	0	0.00	81.30	8	10,764	0.07%
2021/03/12	20	83.05	4	82.93	82.00	16	10,952	0.15%
2021/03/11	123	82.10	1	82.10	82.50	122	11,268	1.08%	大買/鉅額交易
2021/03/10	2	81.30	13	82.04	80.70	-11	11,828	-0.09%
2021/03/09	4	80.53	3	80.10	81.50	1	12,144	0.01%
2021/03/08	2	81.70	0	0.00	79.80	2	13,341	0.01%
2021/03/05	2	80.20	3	79.37	79.00	-1	13,843	-0.01%
2021/03/04	4	81.83	21	80.28	80.30	-17	13,814	-0.12%
2021/03/03	1	81.00	5	81.14	82.00	-4	13,763	-0.03%
2021/03/02	22.1	86.83	18	84.32	83.50	4.1	13,673	0.03%
2021/02/26	5	86.42	5	86.14	86.30	0	13,470	0.00%
2021/02/25	27.1	87.73	30	86.51	86.10	-2.9	13,406	-0.02%
2021/02/24	58	89.82	23	88.50	87.80	35	13,151	0.27%
2021/02/23	17	85.49	41	85.15	86.70	-24	12,341	-0.19%
2021/02/22	18	82.74	85.1	82.47	82.00	-67.1	11,843	-0.57%
2021/02/19	86	80.20	15.4	80.56	79.60	70.6	11,600	0.61%
2021/02/18	11	77.40	9	76.92	77.50	2	11,299	0.02%
2021/02/17	1	75.20	14	74.67	75.20	-13	11,009	-0.12%
2021/02/05	1	72.70	3	73.10	72.90	-2	10,869	-0.02%
2021/02/04	31	73.82	10	73.91	73.00	21	10,839	0.19%
2021/02/01	0	0.00	11	69.85	71.20	-11	10,758	-0.10%
2021/01/29	16	69.45	5	69.76	69.50	11	10,757	0.10%
2021/01/28	8	70.35	0	0.00	70.10	8	10,723	0.07%
2021/01/27	4	71.70	4	72.30	71.70	0	10,696	0.00%
2021/01/26	9	72.30	2	72.55	72.40	7	10,631	0.07%
2021/01/25	17	70.24	2	70.35	72.30	15	10,523	0.14%
2021/01/22	1	70.00	2	70.30	70.80	-1	10,449	-0.01%
2021/01/21	10	68.80	0	0.00	69.00	10	10,419	0.10%
2021/01/20	15	69.08	11	69.68	69.00	4	10,366	0.04%
2021/01/19	0	0.00	3	71.10	71.10	-3	10,298	-0.03%
2021/01/18	8	70.60	2	70.70	71.00	6	10,260	0.06%
2021/01/15	46	73.58	0	0.00	72.80	46	10,178	0.45%
2021/01/14	1	73.70	2	75.00	75.00	-1	10,086	-0.01%
2021/01/13	21	74.85	24	74.76	74.40	-3	9,993	-0.03%
2021/01/12	5	74.28	48	73.95	74.00	-43	9,929	-0.43%
2021/01/11	16	75.90	8	77.54	75.20	8	9,768	0.08%
2021/01/08	0	0.00	2	72.05	72.30	-2	9,356	-0.02%
2021/01/07	0	0.00	3.2	71.38	71.80	-3.2	9,348	-0.03%
2021/01/06	4.1	70.84	3	71.33	70.90	1.1	9,419	0.01%
2021/01/05	15	72.20	4	72.38	72.00	11	9,347	0.12%
2021/01/04	14.1	72.21	11	72.39	72.80	3.1	9,352	0.03%
2020/12/31	13.2	73.75	2	73.65	73.00	11.2	9,327	0.12%
2020/12/30	1	73.20	11	73.76	73.60	-10	9,341	-0.11%
2020/12/29	0.1	75.00	3	74.43	73.70	-2.9	9,427	-0.03%
2020/12/28	7.1	75.68	6	75.42	75.40	1.1	9,278	0.01%
2020/12/25	0	0.00	1	73.00	73.30	-1	8,960	-0.01%
2020/12/24	4	73.03	4	72.90	73.30	0	8,889	0.00%
2020/12/23	2	71.05	22	70.51	72.10	-20	8,725	-0.23%
2020/12/22	1	70.80	2	71.25	68.90	-1	8,637	-0.01%
2020/12/21	7	70.96	5	69.50	71.20	2	8,554	0.02%
2020/12/18	1	70.80	0	0.00	70.50	1	8,478	0.01%
2020/12/17	1	71.80	3	71.77	71.70	-2	8,411	-0.02%
2020/12/16	6	71.22	1	71.90	71.10	5	8,352	0.06%
2020/12/15	6	70.57	17	70.47	69.70	-11	8,300	-0.13%
2020/12/11	3.3	75.20	2	74.35	75.10	1.3	8,011	0.02%
2020/12/10	5.2	75.87	8	76.40	74.70	-2.8	7,749	-0.04%
2020/12/09	18.5	76.88	15	76.27	76.30	3.5	7,503	0.05%
2020/12/08	5	74.12	4	74.60	75.00	1	7,138	0.01%
2020/12/07	25	75.24	21	74.97	74.50	4	6,914	0.06%
2020/12/04	16	75.18	14	75.74	74.30	2	6,522	0.03%
2020/12/03	14	72.11	3	72.60	72.20	11	5,881	0.19%
2020/12/02	24	70.59	30	71.53	72.70	-6	5,464	-0.11%
2020/12/01	7	65.44	34	64.64	67.10	-27	4,158	-0.65%
2020/11/27	11	61.64	16	61.90	61.40	-5	3,496	-0.14%
2020/11/26	0	0.00	11	61.21	61.30	-11	3,410	-0.32%
2020/11/25	2	60.10	101	59.44	59.40	-99	3,310	-2.99%	大賣/
2020/11/24	1	61.00	44	60.73	60.50	-43	3,242	-1.33%
2020/11/23	86	61.07	2	60.65	61.00	84	3,131	2.68%
2020/11/20	16	59.63	1	59.90	59.70	15	3,028	0.50%
2020/11/19	62	59.41	0	0.00	59.40	62	2,970	2.09%
2020/11/18	2	59.60	0	0.00	59.20	2	2,950	0.07%
2020/11/17	4	59.80	2	59.85	59.50	2	2,927	0.07%
2020/11/13	0	0.00	1	58.10	58.20	-1	2,923	-0.03%
2020/11/12	1	58.20	0	0.00	57.80	1	2,931	0.03%
2020/11/11	6	57.95	0	0.00	57.70	6	2,978	0.20%
2020/11/10	1	58.70	7	58.96	58.60	-6	2,951	-0.20%
2020/11/09	1	58.50	0	0.00	58.60	1	2,893	0.03%
2020/11/06	2	57.85	0	0.00	58.00	2	2,928	0.07%
2020/11/02	0	0.00	2	54.85	54.70	-2	2,975	-0.07%
2020/10/29	0	0.00	1	55.40	55.60	-1	3,134	-0.03%
2020/10/27	3	57.00	0	0.00	56.90	3	3,231	0.09%
2020/10/23	0	0.00	6	58.20	58.00	-6	3,258	-0.18%
2020/10/21	6	58.90	1	58.90	57.60	5	3,376	0.15%
2020/10/16	6	57.50	0	0.00	57.00	6	3,537	0.17%
2020/10/15	3	58.33	0	0.00	57.80	3	3,566	0.08%
2020/10/14	3	59.77	15	59.80	59.30	-12	3,564	-0.34%
2020/10/13	1	58.20	14	58.50	59.20	-13	3,506	-0.37%
2020/10/12	2	58.70	6	58.60	59.10	-4	3,571	-0.11%
2020/10/08	2	58.20	1	58.40	58.40	1	3,692	0.03%
2020/10/07	2	58.10	3	58.70	58.40	-1	3,725	-0.03%
2020/10/06	0	0.00	4	57.80	58.00	-4	3,742	-0.11%
2020/10/05	4	54.80	0	0.00	54.70	4	3,683	0.11%
2020/09/24	3	54.10	1	54.70	53.90	2	4,291	0.05%
2020/09/21	0	0.00	3	56.53	56.80	-3	4,535	-0.07%
2020/09/18	0	0.00	11	57.02	56.80	-11	4,533	-0.24%
2020/09/17	11	55.98	2	56.30	56.50	9	4,496	0.20%
2020/09/16	0	0.00	21	55.97	55.00	-21	4,420	-0.48%
2020/09/15	0	0.00	22	55.05	54.90	-22	4,397	-0.50%
2020/09/14	0	0.00	1	54.30	54.40	-1	4,406	-0.02%
2020/09/11	11	52.91	1	52.70	53.00	10	4,436	0.23%
2020/09/10	2	53.40	0	0.00	53.00	2	4,458	0.04%
2020/09/09	12	53.20	0	0.00	53.70	12	4,490	0.27%
2020/09/08	5	53.72	3	54.60	53.60	2	4,520	0.04%
2020/09/07	0	0.00	7	54.67	54.10	-7	4,602	-0.15%
2020/09/04	2	52.90	3	53.97	54.50	-1	4,711	-0.02%
2020/09/03	0	0.00	1	54.10	54.10	-1	4,775	-0.02%
2020/08/28	3	52.77	7	52.49	52.30	-4	5,587	-0.07%
2020/08/26	2	53.00	0	0.00	52.90	2	5,638	0.04%
2020/08/25	3	52.57	5	53.16	53.20	-2	5,665	-0.04%
2020/08/24	7	51.59	1	51.00	51.70	6	5,683	0.11%
2020/08/21	0	0.00	1	51.00	51.00	-1	5,746	-0.02%
2020/08/20	8	51.93	28	51.47	50.70	-20	5,776	-0.35%
2020/08/19	13	54.21	0	54.30	53.70	13	5,740	0.23%
2020/08/18	19	55.98	0	0.00	55.90	19	5,714	0.33%
2020/08/17	20	57.35	15	56.64	56.60	5	6,043	0.08%
2020/08/14	6	54.97	0	0.00	55.10	6	6,014	0.10%
2020/08/13	7	55.69	0	0.00	55.70	7	6,023	0.12%
2020/08/12	3	55.50	1	56.50	56.50	2	6,058	0.03%
2020/08/11	3	57.50	0	0.00	57.50	3	6,016	0.05%
2020/08/10	0	0.00	1	57.70	57.30	-1	6,100	-0.02%
2020/08/07	2	58.30	1	58.30	58.20	1	6,135	0.02%
2020/08/04	0	0.00	1	59.60	58.30	-1	6,571	-0.02%
2020/08/03	3	61.57	5	60.88	60.30	-2	6,585	-0.03%
2020/07/31	0	0.00	7	60.30	60.80	-7	6,608	-0.11%
2020/07/28	2	58.35	5	57.72	56.70	-3	6,793	-0.04%
2020/07/27	3	60.00	0	0.00	59.40	3	6,883	0.04%
2020/07/24	0	0.00	1	60.60	60.50	-1	6,941	-0.01%
2020/07/23	0	0.00	3	61.27	61.80	-3	6,936	-0.04%
2020/07/22	10	60.13	0	0.00	60.30	10	6,982	0.14%
2020/07/20	0	0.00	33	60.00	60.00	-33	7,406	-0.45%
2020/07/17	3	60.43	3	60.10	60.20	0	7,595	0.00%
2020/07/16	0	0.00	1	62.20	61.80	-1	8,100	-0.01%
2020/07/15	18	62.53	22	61.80	61.50	-4	8,136	-0.05%
2020/07/14	1	61.60	1	61.50	62.00	0	8,117	0.00%
2020/07/13	0	0.00	1	60.20	61.40	-1	8,128	-0.01%
2020/07/10	3	59.97	11	59.66	59.10	-8	8,262	-0.10%
2020/07/09	43	62.79	43	62.36	61.60	0	8,315	0.00%
2020/07/08	17	60.95	22	61.30	61.30	-5	8,251	-0.06%
2020/07/07	31	61.22	12	61.20	61.00	19	8,337	0.23%
2020/07/06	16	60.19	11	60.64	60.30	5	8,464	0.06%
2020/07/03	1	60.20	1	60.10	59.90	0	8,621	0.00%
2020/07/02	17	59.88	0	0.00	60.60	17	8,867	0.19%
2020/06/29	5	56.54	1	56.70	56.90	4	9,208	0.04%
2020/06/24	0	0.00	1	56.50	56.90	-1	9,421	-0.01%
2020/06/23	0	0.00	4	56.60	56.20	-4	9,645	-0.04%
2020/06/22	0	0.00	2	56.80	56.60	-2	9,824	-0.02%
2020/06/19	1	58.00	1	57.50	57.10	0	9,993	0.00%
2020/06/18	19	57.29	1	57.50	57.70	18	10,100	0.18%
2020/06/17	6	58.00	6	57.87	57.60	0	10,167	0.00%
2020/06/16	0	0.00	4	58.10	58.10	-4	10,407	-0.04%
2020/06/15	2	57.60	0	0.00	57.00	2	10,527	0.02%
2020/06/12	7	57.04	21	56.71	58.00	-14	10,878	-0.13%
2020/06/11	14	58.36	10	58.82	57.70	4	11,071	0.04%
2020/06/10	4	60.45	5	60.70	60.90	-1	11,061	-0.01%
2020/06/09	19	61.26	12	61.53	60.90	7	11,172	0.06%
2020/06/08	12	59.27	15	58.95	59.10	-3	11,054	-0.03%
2020/06/05	30	59.38	1	59.60	59.00	29	11,014	0.26%
2020/06/04	4	57.40	3	57.40	57.70	1	10,924	0.01%
2020/06/03	2	56.50	27	56.47	56.60	-25	10,936	-0.23%
2020/06/02	6	56.17	1	55.90	56.20	5	11,090	0.05%
2020/06/01	2	55.70	4	55.80	56.00	-2	11,311	-0.02%
2020/05/29	3	55.03	8	54.83	54.50	-5	11,318	-0.04%
2020/05/28	4	56.40	0	0.00	55.50	4	11,401	0.04%
2020/05/27	5	56.50	0	0.00	56.40	5	11,431	0.04%
2020/05/26	1	56.60	1	56.30	56.00	0	11,554	0.00%
2020/05/25	2	55.80	1	55.90	56.00	1	11,550	0.01%
2020/05/22	15	57.20	15	57.11	56.90	0	11,550	0.00%
2020/05/20	10	53.60	0	0.00	53.30	10	11,270	0.09%
2020/05/19	4	53.80	1	53.90	53.80	3	11,286	0.03%
2020/05/18	2	51.65	8	51.88	51.90	-6	11,323	-0.05%
2020/05/15	6	52.48	3	52.23	51.70	3	11,448	0.03%
2020/05/14	0	0.00	3	53.13	52.70	-3	11,664	-0.03%
2020/05/13	3	53.37	5	53.80	54.00	-2	11,683	-0.02%
2020/05/12	7	54.04	7.8	55.80	53.40	-0.8	11,704	-0.01%
2020/05/11	6	58.52	19	58.35	57.20	-13	11,743	-0.11%
2020/05/08	20	57.71	2	58.05	58.10	18	11,699	0.15%
2020/05/07	1	57.10	1	57.20	56.90	0	11,649	0.00%
2020/05/06	15	57.31	4	57.18	56.80	11	11,693	0.09%
2020/05/05	1	57.70	2	57.85	57.40	-1	11,743	-0.01%
2020/05/04	6	56.33	4	56.48	57.20	2	11,784	0.02%
2020/04/30	5	57.62	0	0.00	57.20	5	11,807	0.04%
2020/04/29	3	56.90	42	57.01	56.20	-39	11,813	-0.33%
2020/04/28	0	0.00	3	56.87	56.70	-3	11,869	-0.03%
2020/04/27	4	57.03	4	57.10	57.20	0	11,965	0.00%
2020/04/24	32.5	57.05	13	57.03	56.50	19.5	11,927	0.16%
2020/04/23	5	55.48	27	55.23	55.70	-22	11,683	-0.19%
2020/04/22	13.3	54.85	2	54.95	55.00	11.3	11,628	0.10%
2020/04/21	64	57.50	28	57.12	56.10	36	11,493	0.31%
2020/04/20	1	53.50	18	53.86	53.90	-17	11,038	-0.15%
2020/04/17	24	53.48	14	54.54	52.90	10	11,337	0.09%
2020/04/16	15	53.09	3	53.07	52.80	12	11,336	0.11%
2020/04/15	34	53.16	15	52.89	52.90	19	11,646	0.16%
2020/04/14	6	51.37	14.4	51.13	51.00	-8.4	11,872	-0.07%
2020/04/13	2	51.55	3	51.27	51.00	-1	11,844	-0.01%
2020/04/10	2	51.90	6	51.50	52.00	-4	11,795	-0.03%
2020/04/09	16	51.46	21	52.01	51.50	-5	11,748	-0.04%
2020/04/08	12	50.15	6	50.27	50.90	6	11,626	0.05%
2020/04/07	12.4	48.58	6	49.03	49.35	6.4	11,433	0.06%
2020/04/06	7	43.49	17	43.99	46.60	-10	11,170	-0.09%
2020/04/01	6	41.16	13	41.13	42.40	-7	11,199	-0.06%
2020/03/31	2	42.80	5	42.02	41.75	-3	11,102	-0.03%
2020/03/30	11	42.13	15	41.86	43.15	-4	11,009	-0.04%
2020/03/27	8	46.62	2	45.55	45.55	6	10,912	0.05%
2020/03/26	7	45.13	5	45.81	46.10	2	10,825	0.02%
2020/03/25	3	45.02	11	44.80	45.75	-8	10,848	-0.07%
2020/03/24	2	41.58	3	40.33	41.60	-1	10,947	-0.01%
2020/03/23	5	38.52	3	38.52	38.20	2	10,985	0.02%
2020/03/20	2	42.50	3	42.13	42.30	-1	11,089	-0.01%
2020/03/19	4	39.65	2	40.25	39.35	2	11,195	0.02%
2020/03/18	36	46.90	6	45.18	43.70	30	11,306	0.27%
2020/03/17	20	49.41	11	49.39	48.55	9	11,085	0.08%
2020/03/16	7	57.24	12	55.96	53.90	-5	11,159	-0.04%
2020/03/13	6	55.42	7	55.79	58.20	-1	11,342	-0.01%
2020/03/12	3	64.03	4	61.90	61.40	-1	11,280	-0.01%
2020/03/11	1	69.50	2	67.35	67.30	-1	11,172	-0.01%
2020/03/10	4	69.05	17	68.71	70.20	-13	11,095	-0.12%
2020/03/09	19	71.92	2	70.55	69.20	17	10,922	0.16%
2020/03/06	8	73.91	5	73.98	72.90	3	10,766	0.03%
2020/03/05	4	72.73	23	73.20	73.50	-19	10,585	-0.18%
2020/03/04	1	69.80	0	0.00	69.50	1	10,336	0.01%
2020/03/03	6	69.88	22	69.77	70.00	-16	10,290	-0.16%
2020/03/02	14	66.86	3	65.97	66.10	11	10,160	0.11%
2020/02/27	19	68.75	14	69.06	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	11	70.66	11	71.67	72.30	0	9,851	0.00%
2020/02/24	1	71.80	1	72.60	71.70	0	9,777	0.00%
2020/02/21	11	72.25	3	71.70	71.70	8	9,756	0.08%
2020/02/20	5	72.00	4	72.53	72.30	1	9,761	0.01%
2020/02/19	8	71.14	15	71.77	71.70	-7	9,814	-0.07%
2020/02/18	18	72.57	9	72.29	71.30	9	9,716	0.09%
2020/02/17	17	76.22	15	76.15	74.20	2	9,582	0.02%
2020/02/14	7	75.24	9	75.56	75.80	-2	9,316	-0.02%
2020/02/13	14	74.95	8	75.56	74.50	6	9,360	0.06%
2020/02/12	10	75.41	23	75.41	75.20	-13	9,328	-0.14%
2020/02/11	12	73.43	9	73.59	73.90	3	9,049	0.03%
2020/02/10	6	72.50	6	72.75	72.20	0	8,942	0.00%
2020/02/07	16	73.44	2	74.15	72.20	14	8,887	0.16%
2020/02/06	16	74.29	17	74.79	74.60	-1	8,852	-0.01%
2020/02/05	13	72.45	17	73.81	74.00	-4	8,722	-0.05%
2020/02/04	9	71.64	11	71.98	71.90	-2	8,541	-0.02%
2020/02/03	11	67.95	7	70.64	71.60	4	8,433	0.05%
2020/01/31	26	70.58	16	70.66	70.70	10	8,262	0.12%
2020/01/30	14	70.06	6	69.87	69.00	8	8,099	0.10%
2020/01/20	8	76.06	18	76.12	76.00	-10	7,900	-0.13%
2020/01/17	1	75.60	3	76.10	75.10	-2	7,801	-0.03%
2020/01/16	2	75.00	3	75.10	74.90	-1	7,684	-0.01%
2020/01/15	5	75.06	4	75.73	74.20	1	7,576	0.01%
2020/01/14	5	75.58	7.5	75.75	75.90	-2.5	7,470	-0.03%
2020/01/13	8	75.25	35	74.75	76.00	-27	7,378	-0.37%
2020/01/10	1	72.90	2	72.25	73.00	-1	6,952	-0.01%
2020/01/09	28	72.16	2	74.10	71.20	26	6,765	0.38%
2020/01/08	3	71.10	12	71.64	71.40	-9	6,350	-0.14%
2020/01/07	1.5	69.24	0	0.00	69.10	1.5	5,876	0.02%
2020/01/06	1	68.90	1	69.50	67.70	0	5,744	0.00%
2020/01/03	2	70.00	0	0.00	69.30	2	5,682	0.04%
2020/01/02	2	70.50	12	70.87	70.30	-10	5,568	-0.18%
2019/12/31	5	68.10	7.2	68.40	68.70	-2.2	5,353	-0.04%
2019/12/30	1	68.70	1	69.60	68.30	0	5,289	0.00%
2019/12/27	12	70.93	6	71.97	70.40	6	5,192	0.12%
2019/12/26	3	69.37	1	69.50	69.70	2	4,897	0.04%
2019/12/25	33	69.56	33	69.49	69.60	0	4,828	0.00%
2019/12/24	5.2	68.06	36	67.72	69.50	-30.8	4,736	-0.65%
2019/12/23	2	67.55	2	67.65	66.80	0	4,598	0.00%
2019/12/20	11	69.25	10	69.65	68.50	1	4,461	0.02%
2019/12/19	3	67.57	11	68.65	68.20	-8	4,320	-0.19%
2019/12/18	9	67.34	10	68.25	66.80	-1	4,084	-0.02%
2019/12/17	9	68.54	12	68.74	68.10	-3	3,910	-0.08%
2019/12/16	22	67.15	22	66.18	67.80	0	3,704	0.00%
2019/12/13	11	62.96	8	63.35	63.40	3	3,368	0.09%
2019/12/12	4	61.83	8	61.73	61.50	-4	3,135	-0.13%
2019/12/11	12	60.57	20	60.94	61.50	-8	2,982	-0.27%
2019/12/10	18	57.53	22	58.01	59.20	-4	2,629	-0.15%
2019/12/09	0	0.00	4	55.80	56.00	-4	2,321	-0.17%
2019/12/06	4	53.83	0	0.00	54.00	4	2,192	0.18%
2019/12/05	0	0.00	10	52.50	53.00	-10	2,100	-0.48%
2019/12/03	9	51.14	0	0.00	51.30	9	2,138	0.42%
2019/11/27	2	52.30	0	0.00	52.50	2	2,271	0.09%
2019/11/26	3	51.97	0	0.00	52.10	3	2,274	0.13%
2019/11/25	0	0.00	2	52.60	51.80	-2	2,272	-0.09%
2019/11/21	2	52.90	0	0.00	52.70	2	2,278	0.09%
2019/11/20	1	53.20	0	0.00	52.90	1	2,283	0.04%
2019/11/19	0	0.00	2	53.70	54.30	-2	2,248	-0.09%
2019/11/18	7	54.03	2	54.15	53.90	5	2,203	0.23%
2019/11/14	0	0.00	1	52.50	51.70	-1	2,109	-0.05%
2019/11/13	1	53.70	0	0.00	53.80	1	2,070	0.05%
2019/11/12	8	53.94	1	53.00	52.90	7	2,028	0.35%
2019/11/11	1	53.50	1	53.10	52.60	0	1,916	0.00%
2019/11/08	0	0.00	1	52.10	52.00	-1	1,817	-0.06%
2019/11/06	0	0.00	0	52.00	52.20	0	1,835	0.00%
2019/11/05	1	51.90	1	52.60	52.70	0	1,828	0.00%
2019/11/04	0	0.00	3	50.77	50.70	-3	1,803	-0.17%
2019/11/01	3	50.10	0	0.00	50.00	3	1,839	0.16%
2019/10/30	1	51.20	1	51.60	51.60	0	1,967	0.00%
2019/10/24	0	0.00	3	51.00	51.10	-3	2,319	-0.13%
2019/10/18	0	0.00	2	50.20	50.40	-2	2,772	-0.07%
2019/10/17	0	0.00	1	49.30	49.25	-1	2,830	-0.04%
2019/10/15	0	0.00	4	49.49	49.25	-4	2,969	-0.13%
2019/10/14	3	49.20	0	0.00	49.15	3	3,083	0.10%
2019/10/09	1	48.90	2	48.85	48.70	-1	3,202	-0.03%
2019/10/07	5	50.20	0	0.00	49.60	5	3,452	0.14%
2019/10/04	0	0.00	3	50.40	49.95	-3	3,506	-0.09%
2019/10/03	0	0.00	1	50.00	49.95	-1	3,701	-0.03%
2019/10/02	1	50.40	0	0.00	50.40	1	3,786	0.03%
2019/10/01	0	0.00	1	50.40	51.00	-1	3,915	-0.03%
2019/09/27	1	50.00	1	50.20	50.30	0	3,941	0.00%
2019/09/24	2	54.15	1	53.50	52.40	1	3,948	0.03%
2019/09/23	1	52.90	0	0.00	53.40	1	3,874	0.03%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	0	0.00	1	52.40	52.40	-1	3,966	-0.03%
2019/09/17	1	52.10	2	51.95	52.60	-1	4,049	-0.02%
2019/09/16	0	0.00	4	51.70	51.50	-4	4,079	-0.10%
2019/09/12	0	0.00	3	51.50	51.60	-3	4,059	-0.07%
2019/09/10	4	50.85	3	50.73	51.10	1	4,055	0.02%
2019/09/06	1	52.30	1	52.60	51.60	0	4,026	0.00%
2019/09/05	1	52.60	1	51.70	51.80	0	3,993	0.00%
2019/09/04	13	51.65	1	51.80	51.30	12	3,947	0.30%
2019/09/03	1	51.60	1	51.10	51.60	0	3,933	0.00%
2019/09/02	6	50.18	7	50.81	52.00	-1	3,881	-0.03%
2019/08/29	11	49.45	11	48.86	48.80	0	3,796	0.00%
2019/08/27	1	49.30	0	0.00	48.35	1	3,812	0.03%
2019/08/26	5	48.50	15	48.57	48.10	-10	3,790	-0.26%
2019/08/23	11	49.36	6	49.65	49.60	5	3,781	0.13%
2019/08/22	0	0.00	4	48.76	48.70	-4	3,762	-0.11%
2019/08/20	11	49.66	0	0.00	49.75	11	3,753	0.29%
2019/08/16	0	0.00	0.1	48.00	47.90	-0.1	3,750	0.00%
2019/08/13	0	0.00	2	47.50	47.15	-2	3,768	-0.05%
2019/08/08	1	48.45	0	0.00	48.55	1	3,847	0.03%
2019/08/07	0	0.00	3	49.30	48.50	-3	3,899	-0.08%
2019/08/06	2	48.45	1	48.10	49.30	1	3,918	0.03%
2019/08/05	3	50.20	6	50.13	49.20	-3	3,881	-0.08%
2019/08/02	3	50.63	7	51.61	50.30	-4	3,905	-0.10%
2019/08/01	5	53.20	0	0.00	53.20	5	3,901	0.13%
2019/07/31	0	0.00	1	53.70	52.90	-1	3,919	-0.03%
2019/07/30	0	0.00	1	53.40	53.30	-1	3,907	-0.03%
2019/07/29	4	54.58	5	55.00	55.00	-1	3,903	-0.03%
2019/07/25	1	53.50	43	53.52	53.70	-42	3,954	-1.06%
2019/07/24	14	52.61	4	52.75	52.20	10	3,949	0.25%
2019/07/23	1	53.20	5	52.72	51.70	-4	3,904	-0.10%
2019/07/22	1	50.20	5	51.16	51.00	-4	3,863	-0.10%
2019/07/19	8	49.97	1	50.60	50.90	7	3,977	0.18%
2019/07/18	2	48.80	2	48.95	49.00	0	4,037	0.00%
2019/07/17	42	50.01	0	0.00	50.00	42	4,124	1.02%
2019/07/16	2	50.80	3	51.23	50.10	-1	4,302	-0.02%
2019/07/15	2	52.65	3	53.07	52.20	-1	4,331	-0.02%
2019/07/12	0	0.00	3	52.03	52.70	-3	4,230	-0.07%
2019/07/11	3	51.57	13	51.66	51.60	-10	4,128	-0.24%
2019/07/10	0	0.00	1	49.70	50.50	-1	3,999	-0.03%
2019/07/09	9	50.12	19	50.15	49.60	-10	3,946	-0.25%
2019/07/08	6	48.96	4	48.63	48.90	2	3,761	0.05%
2019/07/05	0	0.00	2	46.35	48.70	-2	3,671	-0.05%
2019/07/04	3	45.25	6	45.60	45.60	-3	3,546	-0.08%
2019/07/01	0	0.00	2	45.90	45.90	-2	3,606	-0.06%
2019/06/28	1	45.65	3	45.07	44.80	-2	3,578	-0.06%
2019/06/27	2	46.15	1	46.20	45.55	1	3,572	0.03%
2019/06/26	8	46.52	7	46.02	45.80	1	3,521	0.03%
2019/06/25	1	46.00	5	45.10	44.95	-4	3,433	-0.12%
2019/06/24	9	45.02	15	45.27	45.65	-6	3,391	-0.18%
2019/06/21	0	0.00	14	43.09	43.60	-14	3,266	-0.43%
2019/06/20	0	0.00	1	42.00	41.80	-1	3,191	-0.03%
2019/06/19	0	0.00	2	41.85	41.95	-2	3,197	-0.06%
2019/06/18	0	0.00	1	41.00	41.00	-1	3,200	-0.03%
2019/06/17	1	41.00	0	0.00	40.90	1	3,212	0.03%
2019/06/12	0	0.00	1	41.45	41.55	-1	3,267	-0.03%
2019/06/11	0	0.00	3	40.57	41.15	-3	3,264	-0.09%
2019/06/04	4	40.58	0	0.00	40.10	4	3,234	0.12%
2019/06/03	3	41.47	0	0.00	41.50	3	3,200	0.09%
2019/05/31	0	0.00	2	42.38	42.25	-2	3,191	-0.06%
2019/05/30	0	0.00	2	42.00	41.90	-2	3,180	-0.06%
2019/05/29	2	41.85	2	41.80	41.65	0	3,179	0.00%
2019/05/28	1	42.90	3	42.65	42.50	-2	3,176	-0.06%
2019/05/24	3	42.08	4	42.03	41.90	-1	3,162	-0.03%
2019/05/23	3	41.68	2	41.75	41.55	1	3,153	0.03%
2019/05/21	1	42.30	6	42.46	43.25	-5	3,131	-0.16%
2019/05/20	2	42.70	4	43.25	42.00	-2	3,122	-0.06%
2019/05/17	4	44.00	2	43.80	43.80	2	3,091	0.06%
2019/05/16	10	46.80	5	45.90	45.80	5	3,032	0.16%
2019/05/15	1	48.15	1	48.00	48.00	0	2,994	0.00%
2019/05/14	14	46.12	7	47.10	48.30	7	2,933	0.24%
2019/05/13	4	47.98	1	48.15	47.60	3	2,871	0.10%
2019/05/10	12	48.44	18	48.46	48.85	-6	2,839	-0.21%
2019/05/09	21	48.83	8	49.51	48.20	13	2,769	0.47%
2019/05/08	22	49.48	19	49.68	49.75	3	2,667	0.11%
2019/05/07	13	49.78	7	49.84	49.90	6	2,605	0.23%
2019/05/06	12	49.63	0	0.00	49.25	12	2,536	0.47%
2019/05/03	12	51.85	11	51.86	51.80	1	2,436	0.04%
2019/05/02	8	50.13	12	50.27	50.50	-4	2,284	-0.18%
2019/04/30	2	49.00	4	48.95	50.00	-2	2,204	-0.09%
2019/04/29	27	47.86	18	48.21	47.15	9	2,094	0.43%
2019/04/26	3	50.48	10	50.66	49.75	-7	1,979	-0.35%
2019/04/25	3	49.22	6	49.78	50.20	-3	1,844	-0.16%
2019/04/24	18	48.28	17	48.09	48.85	1	1,674	0.06%
2019/04/23	20	47.70	16	48.03	47.90	4	1,535	0.26%
2019/04/22	22	46.96	24	46.87	48.00	-2	1,362	-0.15%
2019/04/19	2	44.53	4	43.53	44.40	-2	1,110	-0.18%
2019/04/18	1	41.30	0	0.00	41.35	1	958	0.10%
2019/04/17	3	42.12	5	42.06	42.55	-2	945	-0.21%
2019/04/16	0	0.00	1	41.60	41.75	-1	908	-0.11%
2019/04/15	5	41.20	0	0.00	40.70	5	892	0.56%
2019/04/12	1	41.20	0	0.00	40.90	1	884	0.11%
2019/04/11	1	42.05	2	42.73	42.00	-1	870	-0.11%
2019/04/09	1	42.70	1	42.90	43.30	0	843	0.00%
2019/04/08	2	43.45	2	42.73	43.70	0	805	0.00%
2019/04/03	0	0.00	3	40.32	40.35	-3	721	-0.42%
2019/03/28	1	40.20	0	0.00	40.00	1	682	0.15%
2019/03/26	0	0.00	1	39.30	39.30	-1	671	-0.15%
2019/03/22	1	40.60	1	40.15	40.15	0	672	0.00%
2019/03/20	0	0.00	2	39.38	39.50	-2	650	-0.31%
2019/03/18	4	41.26	10	41.29	41.25	-6	597	-1.00%
2019/03/15	1	41.60	0	0.00	41.50	1	602	0.17%
2019/03/13	0	0.00	1	42.00	42.00	-1	628	-0.16%
2019/03/12	0	0.00	1	42.95	42.45	-1	672	-0.15%
2019/03/06	1	42.85	0	0.00	42.75	1	818	0.12%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/02/25	2	43.50	1	43.70	43.70	1	829	0.12%
2019/02/22	26	44.04	26	43.62	43.50	0	847	0.00%
2019/02/21	1	43.35	0	0.00	43.35	1	848	0.12%
2019/02/20	1	43.20	0	0.00	42.90	1	858	0.12%
2019/02/19	1	43.80	1	44.21	43.80	0	851	0.00%
2019/02/18	0	0.00	3	43.03	43.60	-3	840	-0.36%
2019/02/15	3	42.60	0	0.00	42.45	3	861	0.35%
2019/02/13	0	0.00	3	42.13	43.80	-3	854	-0.35%
2019/01/30	1	40.90	0	0.00	40.90	1	885	0.11%
2019/01/28	1	41.40	0	0.00	41.35	1	888	0.11%
2019/01/17	0	0.00	1	40.52	40.50	-1	949	-0.11%
2019/01/15	0	0.00	1	40.60	40.60	-1	965	-0.10%
2019/01/09	1	40.60	0	0.00	40.70	1	996	0.10%
2019/01/08	0	0.00	1	40.15	40.15	-1	1,001	-0.10%
2019/01/07	0	0.00	2	39.60	39.55	-2	1,022	-0.20%
2018/12/25	1	39.75	0	0.00	39.85	1	1,162	0.09%
2018/12/21	0	0.00	1	39.20	39.75	-1	1,168	-0.09%
2018/12/18	1	39.80	1	40.05	39.80	0	1,186	0.00%
2018/12/12	1	41.70	0	0.00	41.70	1	1,213	0.08%
2018/12/11	1	41.30	0	0.00	40.70	1	1,218	0.08%
2018/12/10	1	41.35	0	0.00	41.15	1	1,233	0.08%
2018/12/06	1	43.60	0	0.00	42.40	1	1,226	0.08%
2018/12/05	2	43.08	0	0.00	45.55	2	1,205	0.17%
2018/12/04	0	0.00	3	44.93	45.30	-3	1,179	-0.25%
2018/12/03	0	0.00	1	42.90	43.50	-1	1,141	-0.09%
2018/11/29	0	0.00	1	42.30	41.20	-1	1,183	-0.08%
2018/11/23	0	0.00	1	40.50	40.25	-1	1,159	-0.09%
2018/11/21	2	40.70	0	0.00	41.00	2	1,188	0.17%
2018/11/20	1	40.05	0	0.00	40.15	1	1,180	0.08%
2018/11/16	0	0.00	1	38.90	39.00	-1	1,178	-0.08%
2018/11/15	0	0.00	4	39.30	39.00	-4	1,187	-0.34%
2018/11/14	1	39.20	0	0.00	38.95	1	1,211	0.08%
2018/11/08	7	37.25	6	36.95	37.10	1	1,250	0.08%
2018/11/05	0	0.00	2	38.65	38.70	-2	1,332	-0.15%
2018/11/01	0	0.00	1	38.25	38.50	-1	1,351	-0.07%
2018/10/31	1	36.60	0	0.00	37.70	1	1,379	0.07%
2018/10/30	0	0.00	1	35.85	36.20	-1	1,394	-0.07%
2018/10/26	0	0.00	2	34.75	35.15	-2	1,542	-0.13%
2018/10/25	1	36.50	1	35.50	35.15	0	1,525	0.00%
2018/10/17	1	40.90	0	0.00	40.40	1	1,589	0.06%
2018/10/11	5	41.19	2	41.13	41.00	3	1,666	0.18%
2018/10/05	0	0.00	4	45.90	46.00	-4	1,619	-0.25%
2018/10/04	1	48.30	0	0.00	48.30	1	1,599	0.06%
2018/10/02	1	49.35	0	0.00	49.30	1	1,713	0.06%
2018/09/28	1	49.30	0	0.00	49.10	1	1,771	0.06%
2018/09/26	1	50.00	0	0.00	49.75	1	1,787	0.06%
2018/09/21	0	0.00	1	49.70	50.30	-1	1,840	-0.05%
2018/09/20	0	0.00	1	51.60	50.10	-1	1,840	-0.05%
2018/09/14	0	0.00	1	50.40	50.70	-1	1,856	-0.05%
2018/09/12	2	48.75	0	0.00	49.45	2	1,859	0.11%
2018/09/11	1	48.60	1	49.70	49.40	0	1,890	0.00%
2018/09/10	3	48.18	0	0.00	48.30	3	1,893	0.16%
2018/09/07	5	50.64	0	0.00	49.75	5	1,896	0.26%
2018/09/06	2	52.00	0	0.00	51.60	2	1,895	0.11%
2018/09/05	0	0.00	1	53.00	52.80	-1	1,924	-0.05%
2018/09/04	1	50.80	0	0.00	51.00	1	1,913	0.05%
2018/09/03	0	0.00	2	51.95	50.90	-2	1,918	-0.10%
2018/08/31	1	52.00	0	0.00	52.30	1	1,918	0.05%
2018/08/28	2	53.10	0	0.00	52.40	2	1,960	0.10%
2018/08/27	0	0.00	1	50.50	51.60	-1	1,945	-0.05%
2018/08/22	0	0.00	1	49.70	49.55	-1	2,140	-0.05%
2018/08/21	1	48.80	1	48.80	48.55	0	2,138	0.00%
2018/08/20	5	49.70	3	48.65	48.80	2	2,126	0.09%
2018/08/17	1	50.90	0	0.00	50.70	1	2,104	0.05%
2018/08/16	1	51.50	0	0.00	51.60	1	2,100	0.05%
2018/08/14	3	51.57	0	0.00	51.60	3	2,076	0.14%
2018/08/13	1	51.00	1	50.80	51.80	0	2,072	0.00%
2018/08/09	2	56.35	1	56.10	56.00	1	2,019	0.05%
2018/08/08	0	0.00	1	57.30	57.20	-1	2,066	-0.05%
2018/08/07	1	57.70	1	58.20	57.70	0	2,073	0.00%
2018/08/03	16	57.00	1	57.20	57.40	15	2,102	0.71%
2018/08/02	6	54.20	1	55.50	56.30	5	2,038	0.25%
2018/08/01	2	54.00	6	53.60	54.00	-4	2,026	-0.20%
2018/07/26	0	0.00	1	54.10	54.00	-1	2,237	-0.04%
2018/07/25	0	0.00	2	54.30	54.20	-2	2,250	-0.09%
2018/07/23	23	51.67	1	51.60	50.40	22	2,185	1.01%
2018/07/20	2	54.20	0	0.00	53.20	2	2,146	0.09%
2018/07/19	4	54.90	0	0.00	54.80	4	2,117	0.19%
2018/07/18	1	56.60	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	57.20	0	0.00	57.00	1	2,106	0.05%
2018/07/16	2	58.30	0	0.00	58.00	2	2,103	0.10%
2018/07/13	0	0.00	10	58.20	58.20	-10	2,113	-0.47%
2018/07/12	0	0.00	3	58.20	58.10	-3	2,125	-0.14%
2018/07/11	4	58.15	10	58.00	58.10	-6	2,141	-0.28%
2018/07/10	4	65.65	0	0.00	65.70	4	2,084	0.19%
2018/07/09	0	0.00	3	65.70	65.30	-3	2,056	-0.15%
2018/07/06	1	65.10	2	64.95	65.10	-1	2,045	-0.05%
2018/07/02	25	68.24	2	68.00	67.80	23	2,078	1.11%
2018/06/28	20	65.40	0	0.00	65.00	20	2,041	0.98%
2018/06/26	2	64.20	0	0.00	64.40	2	2,065	0.10%
2018/06/22	1	66.90	0	0.00	66.50	1	2,073	0.05%
2018/06/20	1	67.80	0	0.00	67.80	1	2,127	0.05%
2018/06/19	1	67.10	0	0.00	67.00	1	2,121	0.05%
2018/06/15	1	67.90	0	0.00	67.90	1	2,125	0.05%
2018/06/14	0	0.00	2	68.85	68.10	-2	2,117	-0.09%
2018/06/13	0	0.00	3	67.90	68.50	-3	2,106	-0.14%
2018/06/12	0	0.00	1	68.50	67.90	-1	2,091	-0.05%
2018/06/06	1	67.50	4	67.60	67.30	-3	2,158	-0.14%
2018/06/05	1	67.40	0	0.00	66.90	1	2,167	0.05%
2018/06/04	6	66.97	0	0.00	67.10	6	2,268	0.26%
2018/06/01	2	66.75	0	0.00	66.60	2	2,258	0.09%
2018/05/31	4	67.78	8	68.40	67.60	-4	2,237	-0.18%
2018/05/30	0	0.00	1	65.00	64.90	-1	2,110	-0.05%
2018/05/24	1	63.30	1	62.60	63.80	0	2,087	0.00%
2018/05/22	1	63.00	0	0.00	62.50	1	2,114	0.05%
2018/05/21	1	62.50	0	0.00	63.10	1	2,142	0.05%
2018/05/18	0	0.00	1	62.40	61.80	-1	2,143	-0.05%
2018/05/17	0	0.00	1	62.70	62.60	-1	2,160	-0.05%
2018/05/16	1	63.90	7	63.29	63.20	-6	2,142	-0.28%
2018/05/14	3	60.70	0	0.00	60.70	3	2,178	0.14%
2018/05/10	1	63.60	0	0.00	63.60	1	2,118	0.05%
2018/05/09	2	63.10	14	62.77	63.10	-12	2,113	-0.57%
2018/05/08	11	64.88	6	65.23	63.90	5	2,070	0.24%
2018/04/30	1	71.50	0	0.00	71.90	1	2,020	0.05%
2018/04/27	1	71.10	0	0.00	71.20	1	2,056	0.05%
2018/04/26	0	0.00	25	72.10	70.70	-25	2,129	-1.17%
2018/04/25	1	71.70	0	0.00	72.40	1	2,195	0.05%
2018/04/24	1	72.10	0	0.00	71.90	1	2,237	0.04%
2018/04/20	0	0.00	2	73.40	74.00	-2	2,266	-0.09%
2018/04/17	1	74.70	0	0.00	73.90	1	2,270	0.04%
2018/04/11	1	76.70	0	0.00	76.30	1	2,342	0.04%
2018/04/10	0	0.00	3	75.47	75.60	-3	2,310	-0.13%
2018/04/03	0	0.00	2	74.70	75.00	-2	2,385	-0.08%
2018/03/29	2	75.80	0	0.00	75.40	2	2,649	0.08%
2018/03/28	0	75.30	0	0.00	75.20	0	2,750	0.00%
2018/03/26	3	75.17	1	75.40	75.00	2	2,752	0.07%
2018/03/23	1	73.40	0	0.00	73.30	1	2,733	0.04%
2018/03/16	1	75.40	12	75.98	75.70	-11	2,824	-0.39%
2018/03/14	0	0.00	1	75.50	75.50	-1	2,804	-0.04%
2018/03/13	2	75.80	3	75.30	76.00	-1	2,840	-0.04%
2018/03/12	0	0.00	3	74.00	73.80	-3	2,810	-0.11%
2018/03/09	0	0.00	2	74.80	74.50	-2	2,819	-0.07%
2018/03/08	30	73.50	33	73.58	74.20	-3	2,856	-0.11%
2018/03/07	0	0.00	2	71.60	71.60	-2	2,779	-0.07%
2018/03/01	0	0.00	1	73.70	73.40	-1	3,014	-0.03%
2018/02/27	3	74.10	0	0.00	73.50	3	3,035	0.10%
2018/02/26	0	0.00	2	73.45	73.40	-2	3,036	-0.07%
2018/02/23	2	73.10	5	73.70	73.10	-3	3,096	-0.10%
2018/02/22	1	73.40	1	73.60	73.50	0	3,250	0.00%
2018/02/21	2	72.90	7	72.96	73.90	-5	3,261	-0.15%
2018/02/12	2	71.40	1	71.60	71.60	1	3,240	0.03%
2018/02/09	2	70.80	6	69.93	71.00	-4	3,264	-0.12%
2018/02/06	12	67.79	25	67.79	68.00	-13	3,273	-0.40%
2018/02/05	2	71.30	0	0.00	71.20	2	3,284	0.06%
2018/02/01	1	72.60	1	72.70	72.50	0	3,531	0.00%
2018/01/31	0	0.00	1	71.90	71.90	-1	3,586	-0.03%
2018/01/30	2	72.25	0	0.00	72.00	2	3,650	0.05%
2018/01/29	6	71.67	9	72.17	72.50	-3	3,649	-0.08%
2018/01/26	1	75.10	10	74.80	75.30	-9	3,578	-0.25%
2018/01/25	1	76.10	1	75.70	75.30	0	3,604	0.00%
2018/01/24	0	0.00	1	75.60	75.80	-1	3,639	-0.03%
2018/01/23	1	75.10	1	75.20	75.30	0	3,651	0.00%
2018/01/22	4	75.95	4	75.88	75.90	0	3,656	0.00%
2018/01/19	9	74.53	12	74.63	74.90	-3	3,738	-0.08%
2018/01/18	3	73.20	1	73.40	73.20	2	3,715	0.05%
2018/01/17	0	0.00	6	73.00	72.50	-6	3,712	-0.16%
2018/01/12	1	71.70	0	0.00	72.50	1	3,800	0.03%
2018/01/11	2	71.60	0	0.00	71.30	2	3,846	0.05%
2018/01/10	6	72.05	0	0.00	71.00	6	3,946	0.15%
2018/01/09	6	72.78	5	73.20	73.20	1	4,239	0.02%
2018/01/08	1	73.10	0	0.00	72.60	1	4,269	0.02%
2018/01/05	3	74.07	11	74.12	73.60	-8	4,330	-0.18%
2018/01/04	5	73.60	7	74.27	74.00	-2	4,354	-0.05%
2018/01/03	4	73.25	5	73.42	73.80	-1	4,397	-0.02%
2018/01/02	9	71.42	3	71.73	71.80	6	4,545	0.13%