威剛 (3260)-元大-大益券商分點個股進出

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
101.0
漲跌
▲1.9
漲幅
+1.92%
成交量
3,300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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	100.50	3	100.67	101.00	-2	9,534	-0.02%
2024/04/26	19	99.49	1	99.90	99.10	18	9,577	0.19%
2024/04/25	2	99.80	0	0.00	98.70	2	9,568	0.02%
2024/04/24	14.1	96.11	17	97.78	99.50	-2.9	9,605	-0.03%
2024/04/23	2	94.05	0	0.00	94.50	2	9,533	0.02%
2024/04/22	37.1	93.56	1	93.80	93.10	36.1	9,519	0.38%
2024/04/19	24.1	97.66	27.1	97.25	96.20	-3	9,553	-0.03%
2024/04/18	8.2	101.21	3.1	101.52	102.50	5.1	9,358	0.05%
2024/04/17	7.2	104.20	18	103.11	103.50	-10.8	9,265	-0.12%
2024/04/16	19.1	105.15	109	105.05	104.00	-89.9	9,086	-0.99%	大賣/
2024/04/15	5	112.99	3.1	113.83	115.50	2	8,768	0.02%
2024/04/12	13	112.92	19.3	113.20	113.00	-6.3	8,612	-0.07%
2024/04/11	17.3	108.84	2	110.00	108.50	15.3	8,205	0.19%
2024/04/10	39.1	111.33	64.3	110.27	113.00	-25.3	7,874	-0.32%
2024/04/09	7	101.29	34	103.25	103.00	-27	7,133	-0.38%
2024/04/08	15	99.87	2	100.75	101.00	13	7,015	0.19%
2024/04/03	5	98.60	11.1	100.45	100.00	-6.1	7,454	-0.08%
2024/04/02	8	99.55	7	102.43	99.90	1	7,596	0.01%
2024/04/01	2	100.50	7	100.59	100.50	-5	7,633	-0.07%
2024/03/29	2	99.45	4	99.55	98.70	-2	7,545	-0.03%
2024/03/28	6	99.65	7	99.74	98.80	-1	7,521	-0.01%
2024/03/27	0	0.00	1	98.72	98.80	-1	7,648	-0.01%
2024/03/26	6.1	97.83	6	99.58	96.90	0.1	7,691	0.00%
2024/03/25	7	98.49	2	98.35	98.30	5	7,665	0.07%
2024/03/22	7	99.39	4.1	100.49	98.70	2.9	7,688	0.04%
2024/03/21	3.1	99.74	37.3	99.86	100.50	-34.2	7,607	-0.45%
2024/03/20	6.1	96.86	2	96.80	96.00	4.1	7,517	0.05%
2024/03/19	0	0.00	1	96.60	96.90	-1	7,570	-0.01%
2024/03/15	0	0.00	2	96.25	95.60	-2	7,859	-0.03%
2024/03/14	0	0.00	3	95.23	94.90	-3	7,976	-0.04%
2024/03/13	14	97.15	6	97.28	95.70	8	8,232	0.10%
2024/03/12	4	97.08	0	0.00	97.80	4	8,413	0.05%
2024/03/11	0	0.00	5	97.56	97.20	-5	8,539	-0.06%
2024/03/08	16.1	95.33	1	93.10	94.20	15.1	8,601	0.18%
2024/03/07	7.1	96.77	4	98.98	96.20	3.1	8,690	0.04%
2024/03/06	4	97.25	0	0.00	97.10	4	8,643	0.05%
2024/03/05	15	97.47	2	99.25	97.40	13	8,800	0.15%
2024/03/04	2	99.70	1	99.50	99.50	1	8,784	0.01%
2024/03/01	2	99.30	0	0.00	99.20	2	8,773	0.02%
2024/02/29	10.2	99.99	1	99.80	100.00	9.2	8,862	0.10%
2024/02/27	5	100.20	2	100.25	98.50	3	8,902	0.03%
2024/02/26	7	98.39	18	98.43	98.00	-11	8,918	-0.12%
2024/02/23	20	102.38	4	102.13	100.00	16	8,893	0.18%
2024/02/22	3	100.13	1	101.00	101.00	2	8,812	0.02%
2024/02/21	2	100.50	2	101.00	100.00	0	8,855	0.00%
2024/02/20	5	99.42	4	99.73	99.80	1	8,902	0.01%
2024/02/19	2.7	99.67	16	99.19	99.90	-13.4	8,840	-0.15%
2024/02/16	3	96.33	0	0.00	97.30	3	8,830	0.03%
2024/02/15	1	96.60	8	97.26	97.40	-7	8,904	-0.08%
2024/02/05	7.1	95.00	2	95.60	95.10	5.1	9,083	0.06%
2024/02/02	2	95.65	0	0.00	96.00	2	9,175	0.02%
2024/02/01	1	95.70	0	0.00	96.00	1	9,408	0.01%
2024/01/31	1	96.50	3	96.10	95.90	-2	9,593	-0.02%
2024/01/30	2	96.20	1	95.80	95.70	1	9,829	0.01%
2024/01/29	2	94.90	4	96.73	96.80	-2	10,000	-0.02%
2024/01/26	6	95.07	2	95.45	94.50	4	10,159	0.04%
2024/01/25	9	96.06	2	95.90	95.60	7	10,400	0.07%
2024/01/24	15	98.80	17	99.40	96.60	-2	10,545	-0.02%
2024/01/23	4	95.53	3	96.13	96.20	1	10,454	0.01%
2024/01/22	27	95.10	0.5	95.40	95.30	26.5	10,605	0.25%
2024/01/19	25	94.28	5	93.62	94.00	20	10,764	0.19%
2024/01/18	4	93.05	2	92.70	93.00	2	10,885	0.02%
2024/01/17	4.5	95.57	2	94.80	93.70	2.5	11,043	0.02%
2024/01/15	1	96.09	19.9	97.34	98.00	-18.9	11,588	-0.16%
2024/01/12	2	95.40	1	95.90	94.40	1	11,747	0.01%
2024/01/11	2	95.30	0.1	95.92	95.60	2	12,242	0.02%
2024/01/10	2	95.55	2	95.60	96.20	0	12,853	0.00%
2024/01/09	11.6	96.16	16	96.81	95.30	-4.4	13,309	-0.03%
2024/01/08	20.5	96.75	24	98.23	98.20	-3.5	13,343	-0.03%
2024/01/05	1	96.80	0	0.00	97.00	1	13,567	0.01%
2024/01/04	11.8	97.21	2	99.25	96.70	9.8	13,662	0.07%
2024/01/03	29.1	97.97	4	98.00	98.30	25.1	13,720	0.18%
2024/01/02	7.8	100.63	4	100.38	100.50	3.8	13,730	0.03%
2023/12/29	36.3	105.35	31.2	104.95	103.00	5.1	13,802	0.04%
2023/12/28	2	103.75	3	105.00	105.50	-1	13,716	-0.01%
2023/12/27	1	103.50	3.1	103.50	104.50	-2.1	14,145	-0.01%
2023/12/26	0	0.00	3	101.67	101.50	-3	14,086	-0.02%
2023/12/25	3.2	100.66	0	0.00	100.00	3.2	14,196	0.02%
2023/12/22	37	103.31	37	101.66	101.00	0	14,205	0.00%
2023/12/21	5	100.36	1	101.00	100.50	4	14,047	0.03%
2023/12/20	1	99.20	0	0.00	99.40	1	14,006	0.01%
2023/12/19	17	100.03	0	0.00	100.00	17	14,001	0.12%
2023/12/18	3	100.83	3	102.33	102.50	0	14,002	0.00%
2023/12/15	11	105.27	6	106.75	102.00	5	14,102	0.04%
2023/12/14	0	0.00	6	103.75	103.00	-6	13,983	-0.04%
2023/12/13	0	0.00	1	102.00	102.50	-1	13,988	-0.01%
2023/12/12	3.1	106.09	11	106.95	104.00	-7.9	14,226	-0.06%
2023/12/11	14	105.14	14.2	104.39	104.50	-0.2	14,214	0.00%
2023/12/08	6	103.50	13	103.81	104.00	-7	14,283	-0.05%
2023/12/07	8	102.81	4	102.25	100.50	4	14,549	0.03%
2023/12/06	0	0.00	15.1	100.39	102.50	-15.1	14,518	-0.10%
2023/12/05	21.2	98.40	0	0.00	98.30	21.2	14,444	0.15%
2023/12/04	8	101.81	13	102.38	101.00	-5	14,573	-0.03%
2023/12/01	6	100.12	1	101.00	99.60	5	14,420	0.03%
2023/11/30	8.2	101.35	7	101.71	100.00	1.2	14,419	0.01%
2023/11/29	6.7	98.19	8	98.84	98.90	-1.3	14,336	-0.01%
2023/11/28	2	96.05	2	96.25	96.70	0	14,478	0.00%
2023/11/27	17	95.04	0.1	95.70	94.10	16.9	14,801	0.11%
2023/11/24	2.5	96.66	1	96.90	96.30	1.5	14,833	0.01%
2023/11/22	15.1	97.90	5	98.00	98.20	10.1	14,586	0.07%
2023/11/21	11	98.92	2	99.05	98.90	9	14,530	0.06%
2023/11/20	12	99.66	7	100.23	99.10	5	14,495	0.03%
2023/11/17	3	97.83	1	98.00	97.70	2	14,378	0.01%
2023/11/16	3	100.33	1	100.00	99.80	2	14,182	0.01%
2023/11/15	25	103.44	7	103.00	102.00	18	14,044	0.13%
2023/11/14	8	104.63	5	104.50	105.00	3	13,852	0.02%
2023/11/13	7	106.21	24.7	104.69	105.00	-17.7	13,780	-0.13%
2023/11/10	9	101.83	15	102.67	101.50	-6	13,533	-0.04%
2023/11/09	22.3	101.29	11	100.75	101.00	11.3	13,446	0.08%
2023/11/08	48	103.14	26	103.52	103.00	22	13,263	0.17%
2023/11/07	17	103.03	40.2	103.62	105.00	-23.2	13,107	-0.18%
2023/11/06	11.1	100.95	5	101.30	101.50	6.1	12,926	0.05%
2023/11/03	8	98.93	10	100.05	100.50	-2	12,866	-0.02%
2023/11/02	17	99.64	23	99.96	99.30	-6	12,685	-0.05%
2023/11/01	17	96.29	11	97.05	96.20	6	12,404	0.05%
2023/10/31	20	99.02	19	99.36	97.40	1	12,230	0.01%
2023/10/30	5.1	97.41	9	98.30	98.50	-4	12,040	-0.03%
2023/10/27	18	95.37	11	94.91	94.10	7	11,889	0.06%
2023/10/26	3.5	99.01	2.1	98.79	97.50	1.4	11,731	0.01%
2023/10/25	8	98.36	64	99.04	99.10	-56	11,706	-0.48%
2023/10/24	36.2	104.50	37.4	102.03	101.50	-1.2	11,574	-0.01%
2023/10/23	37	104.77	48	105.27	106.00	-11	11,171	-0.10%
2023/10/20	48	102.83	51	104.01	105.00	-3	10,962	-0.03%
2023/10/19	67	104.28	68	104.95	104.00	-1	10,690	-0.01%
2023/10/18	69.2	100.65	64	101.39	101.50	5.2	10,203	0.05%
2023/10/17	8	99.96	11	99.56	100.00	-3	9,629	-0.03%
2023/10/16	11	95.56	10	95.90	96.10	1	9,184	0.01%
2023/10/13	19	96.84	48	96.11	96.70	-29	9,084	-0.32%
2023/10/12	17	92.93	19	93.55	93.60	-2	8,735	-0.02%
2023/10/11	22	93.07	26.1	93.55	92.20	-4.1	8,644	-0.05%
2023/10/06	7	93.69	43	93.21	93.00	-36	8,530	-0.42%
2023/10/05	17	91.19	0.1	90.90	91.00	16.9	8,348	0.20%
2023/10/04	54	93.28	37	92.91	92.50	17	8,233	0.21%
2023/10/03	31	93.85	46.3	94.35	92.90	-15.3	7,895	-0.19%
2023/10/02	0	0.00	6	87.75	88.40	-6	7,471	-0.08%
2023/09/28	4.7	84.84	0.3	84.50	84.50	4.5	7,488	0.06%
2023/09/27	1	86.60	1	87.10	87.20	0	7,596	0.00%
2023/09/26	3	86.73	0	0.00	86.20	3	7,780	0.04%
2023/09/25	2	89.00	9	89.69	88.70	-7	7,815	-0.09%
2023/09/22	1	86.90	2	88.15	89.30	-1	7,994	-0.01%
2023/09/21	3	86.93	2	86.50	87.60	1	8,294	0.01%
2023/09/20	7	88.36	4	88.76	87.20	3	8,502	0.03%
2023/09/19	5.1	90.93	0	0.00	90.30	5.1	8,469	0.06%
2023/09/18	5	91.96	1	91.50	91.40	4	8,485	0.05%
2023/09/15	0	0.00	6	92.98	93.40	-6	8,464	-0.07%
2023/09/14	4	91.28	3	91.80	90.80	1	8,253	0.01%
2023/09/13	7	90.16	12	90.23	90.70	-5	8,356	-0.06%
2023/09/12	22	90.49	29.1	89.35	90.40	-7.1	8,732	-0.08%
2023/09/11	0	0.00	5	89.36	88.60	-5	8,394	-0.06%
2023/09/08	8	87.53	0	0.00	86.90	8	8,411	0.10%
2023/09/07	5	89.44	22.1	88.93	88.80	-17.1	8,471	-0.20%
2023/09/06	1.1	87.12	0	0.00	86.80	1.1	8,412	0.01%
2023/09/05	9	87.33	0	0.00	87.40	9	8,433	0.11%
2023/09/04	4.1	87.40	5	86.28	86.00	-0.9	8,399	-0.01%
2023/09/01	3.1	87.58	9	88.09	87.90	-5.9	8,392	-0.07%
2023/08/31	18	87.57	16	87.48	86.80	2	8,249	0.02%
2023/08/30	4	82.20	12	81.80	83.80	-8	7,899	-0.10%
2023/08/28	3	77.30	0	0.00	75.90	3	8,208	0.04%
2023/08/25	1	78.20	2	79.75	79.20	-1	8,894	-0.01%
2023/08/24	1	80.10	3	80.97	79.50	-2	8,995	-0.02%
2023/08/22	0	0.00	1	78.00	77.60	-1	9,032	-0.01%
2023/08/21	0	0.00	1	76.70	76.70	-1	9,034	-0.01%
2023/08/18	3	76.53	0	0.00	76.00	3	9,059	0.03%
2023/08/17	2	73.80	4	76.78	78.00	-2	9,043	-0.02%
2023/08/16	1	74.90	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0	0.00	5	76.42	77.00	-5	9,025	-0.06%
2023/08/14	3	73.97	0	0.00	74.30	3	9,116	0.03%
2023/08/11	1	75.50	0	0.00	76.00	1	9,085	0.01%
2023/08/10	3	77.00	3.1	77.30	76.70	-0.1	9,049	0.00%
2023/08/09	4	81.10	0	0.00	79.50	4	8,965	0.04%
2023/08/08	1	78.70	2	78.60	78.70	-1	8,826	-0.01%
2023/08/07	2	80.20	0	0.00	80.50	2	8,819	0.02%
2023/08/04	1	78.50	0.1	79.50	79.60	0.9	8,801	0.01%
2023/08/02	1	82.50	9	80.04	80.00	-8	8,776	-0.09%
2023/08/01	0	0.00	1	84.00	82.60	-1	8,739	-0.01%
2023/07/31	3	83.57	0	0.00	81.90	3	8,707	0.03%
2023/07/28	17	82.52	2	82.50	83.70	15	8,634	0.17%
2023/07/27	3	81.07	12	80.03	81.30	-9	8,513	-0.11%
2023/07/26	6	76.88	2	77.25	76.80	4	8,403	0.05%
2023/07/25	14	78.41	10	78.63	78.10	4	8,410	0.05%
2023/07/24	8	78.23	4	78.65	78.60	4	8,446	0.05%
2023/07/21	4	78.90	3	79.63	79.80	1	8,399	0.01%
2023/07/20	5	81.42	0	0.00	81.00	5	8,360	0.06%
2023/07/19	2	82.35	9	83.16	82.50	-7	8,289	-0.08%
2023/07/18	10	82.65	2	82.20	81.90	8	8,264	0.10%
2023/07/17	6	84.83	14	84.46	84.80	-8	8,211	-0.10%
2023/07/14	6	85.07	6	84.53	85.70	0	8,239	0.00%
2023/07/13	2	83.90	16	83.33	83.30	-14	8,238	-0.17%
2023/07/12	8	81.59	2	82.70	81.60	6	8,206	0.07%
2023/07/11	11	82.20	9	83.03	82.20	2	8,166	0.02%
2023/07/10	4	82.20	4	81.80	81.80	0	8,154	0.00%
2023/07/07	18.1	84.35	2	83.15	83.30	16.1	8,179	0.20%
2023/07/06	11	89.01	1	90.50	87.40	10	8,163	0.12%
2023/07/05	10	92.02	4	90.88	90.40	6	8,074	0.07%
2023/07/04	2.1	91.43	12	91.45	92.90	-9.9	7,943	-0.12%
2023/07/03	9	89.36	5	89.56	89.70	4	7,786	0.05%
2023/06/30	9	88.86	1	89.00	89.00	8	7,981	0.10%
2023/06/29	1	91.40	4.1	91.97	92.30	-3.1	7,891	-0.04%
2023/06/28	1	91.30	11.3	89.17	88.20	-10.3	7,529	-0.14%
2023/06/27	6	84.57	18	86.55	86.40	-12	7,284	-0.16%
2023/06/26	17.3	88.11	1	86.90	86.90	16.3	7,213	0.23%
2023/06/21	9	89.86	7	90.37	90.60	2	7,206	0.03%
2023/06/20	8	90.98	6	90.95	90.40	2	7,312	0.03%
2023/06/19	16	92.38	7	92.70	92.50	9	7,249	0.12%
2023/06/16	21	90.54	51.2	91.43	92.10	-30.2	6,985	-0.43%
2023/06/15	5.2	88.85	1	87.80	87.80	4.2	6,376	0.07%
2023/06/14	5	87.62	9	88.59	89.40	-4	6,180	-0.06%
2023/06/13	0	0.00	12	87.42	86.00	-12	5,947	-0.20%
2023/06/12	2	85.75	23	86.33	85.50	-21	5,805	-0.36%
2023/06/09	13	83.35	10	83.39	84.00	3	5,614	0.05%
2023/06/08	7	83.97	2	84.70	84.30	5	5,533	0.09%
2023/06/07	3	84.10	20	84.55	84.00	-17	5,479	-0.31%
2023/06/06	6	82.37	1	81.80	81.80	5	5,393	0.09%
2023/06/05	5	84.60	3	85.10	84.20	2	5,280	0.04%
2023/06/02	3	85.70	3	85.97	85.60	0	5,212	0.00%
2023/06/01	20	86.39	2.1	86.01	85.60	17.9	5,141	0.35%
2023/05/31	17.1	88.23	44	87.63	89.30	-26.9	4,817	-0.56%
2023/05/30	11	81.09	18	81.66	81.20	-7	4,092	-0.17%
2023/05/29	10	79.80	14	79.94	79.90	-4	3,973	-0.10%
2023/05/26	1	76.50	1	77.70	77.00	0	3,866	0.00%
2023/05/25	2	76.60	2	76.65	76.70	0	3,864	0.00%
2023/05/24	2	76.70	3	77.50	76.70	-1	3,852	-0.03%
2023/05/23	2	76.05	0.2	76.10	76.80	1.8	3,852	0.05%
2023/05/22	0	0.00	3	77.20	76.60	-3	3,848	-0.08%
2023/05/19	3	77.03	6	78.27	76.50	-3	3,848	-0.08%
2023/05/18	21.2	77.20	14	76.73	77.40	7.2	3,838	0.19%
2023/05/17	0	0.00	17	74.86	74.70	-17	3,767	-0.45%
2023/05/16	1	73.30	5	72.84	72.40	-4	3,801	-0.11%
2023/05/15	0	0.00	5	72.00	72.20	-5	3,795	-0.13%
2023/05/12	0	0.00	12	71.79	72.80	-12	3,803	-0.32%
2023/05/11	14	71.11	2	71.75	70.60	12	3,793	0.32%
2023/05/10	2	72.80	0	0.00	73.10	2	3,773	0.05%
2023/05/09	6	73.23	0	0.00	73.50	6	3,787	0.16%
2023/05/08	6	73.10	1	73.90	73.50	5	3,799	0.13%
2023/05/05	8	73.53	0	0.00	73.70	8	3,804	0.21%
2023/05/04	3	74.50	0	0.00	74.70	3	3,827	0.08%
2023/05/03	4	74.50	0	0.00	75.20	4	3,838	0.10%
2023/05/02	0	0.00	2	75.50	75.80	-2	3,839	-0.05%
2023/04/28	3	75.10	2	75.15	75.00	1	3,886	0.03%
2023/04/27	1	74.50	3	73.00	75.00	-2	3,819	-0.05%
2023/04/26	0	0.00	2.3	71.19	71.20	-2.3	3,755	-0.06%
2023/04/25	2	72.00	2	71.40	71.00	0	3,748	0.00%
2023/04/21	7	73.20	0	0.00	72.70	7	3,741	0.19%
2023/04/20	2	73.80	0	0.00	73.10	2	3,726	0.05%
2023/04/19	7	74.71	0	0.00	74.30	7	3,705	0.19%
2023/04/18	19	76.56	4	77.88	76.20	15	3,633	0.41%
2023/04/17	5	78.16	0	0.00	78.30	5	3,583	0.14%
2023/04/14	8	79.48	0	0.00	79.10	8	3,536	0.23%
2023/04/13	10	80.50	3	80.47	79.60	7	3,497	0.20%
2023/04/12	12	82.64	12	82.47	82.40	0	3,424	0.00%
2023/04/11	2	81.85	35	82.29	81.30	-33	3,310	-1.00%
2023/04/10	15	78.43	1	78.20	78.10	14	3,139	0.45%
2023/04/07	20	80.26	12	81.53	80.00	8	3,077	0.26%
2023/04/06	2	79.55	6	79.42	79.60	-4	2,938	-0.14%
2023/03/31	23	79.35	17	79.28	79.50	6	2,864	0.21%
2023/03/30	7	76.80	2	77.30	76.00	5	2,577	0.19%
2023/03/29	0	74.10	0	0.00	74.00	0	2,441	0.00%
2023/03/28	2	74.60	4	74.40	73.70	-2	2,425	-0.08%
2023/03/27	3	76.73	1	78.00	75.80	2	2,377	0.08%
2023/03/24	4	78.33	9	78.80	78.50	-5	2,305	-0.22%
2023/03/23	2	77.21	7	76.86	76.80	-5	2,166	-0.23%
2023/03/22	0	0.00	5	72.32	73.30	-5	1,978	-0.25%
2023/03/21	0	0.00	3	70.53	70.60	-3	1,869	-0.16%
2023/03/17	0	0.00	2	68.15	68.40	-2	1,828	-0.11%
2023/03/16	1	66.50	2	67.50	66.70	-1	1,806	-0.06%
2023/03/15	0	0.00	1	68.10	67.30	-1	1,816	-0.06%
2023/03/14	3	67.97	0	0.00	67.50	3	1,829	0.16%
2023/03/13	1	68.50	1	69.60	69.90	0	1,818	0.00%
2023/03/10	2	70.45	0	0.00	70.20	2	1,805	0.11%
2023/03/09	0	0.00	2	71.60	71.20	-2	1,793	-0.11%
2023/03/08	1	69.70	6	70.53	71.00	-5	1,771	-0.28%
2023/03/07	1	69.90	0	0.00	70.40	1	1,759	0.06%
2023/03/06	1	71.40	1	70.90	70.60	0	1,752	0.00%
2023/03/03	0	0.00	1	69.30	69.30	-1	1,686	-0.06%
2023/03/02	0	0.00	4	68.13	67.90	-4	1,644	-0.24%
2023/02/24	1	66.60	2	66.20	66.30	-1	1,620	-0.06%
2023/02/22	1	67.20	2	67.40	67.10	-1	1,680	-0.06%
2023/02/20	2	69.30	0	69.70	69.70	2	1,895	0.10%
2023/02/17	0	0.00	2	69.20	69.20	-2	1,918	-0.10%
2023/02/15	2	67.60	0	0.00	67.80	2	1,904	0.11%
2023/02/14	0	0.00	14	67.32	68.20	-14	1,842	-0.76%
2023/02/13	1	64.70	0	0.00	64.60	1	1,772	0.06%
2023/02/08	0	0.00	2	66.65	66.30	-2	1,759	-0.11%
2023/02/07	0	0.00	7	65.23	66.10	-7	1,750	-0.40%
2023/02/02	0	0.00	1	66.20	66.70	-1	1,712	-0.06%
2023/01/31	0	0.00	5	65.60	65.50	-5	1,693	-0.30%
2023/01/30	0	0.00	4	65.28	65.40	-4	1,680	-0.24%
2023/01/17	1	62.30	0	0.00	62.20	1	1,610	0.06%
2023/01/16	0	0.00	1	62.50	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	5	63.00	0	0.00	61.60	5	1,641	0.30%
2023/01/10	0	0.00	2	62.80	62.70	-2	1,693	-0.12%
2023/01/06	0	0.00	4	61.18	61.60	-4	1,698	-0.24%
2023/01/05	3	60.20	3	60.93	60.30	0	1,698	0.00%
2022/12/27	1	57.10	0	0.00	57.20	1	1,781	0.06%
2022/12/26	1	57.40	0	0.00	57.20	1	1,786	0.06%
2022/12/22	1	57.80	0	0.00	57.70	1	1,800	0.06%
2022/12/19	0	0.00	3.5	59.04	59.20	-3.5	1,817	-0.19%
2022/12/15	0	0.00	0.5	60.60	60.60	-0.5	1,814	-0.03%
2022/12/14	1	60.50	1	61.20	60.30	0	1,816	0.00%
2022/12/13	1	60.00	0	0.00	60.10	1	1,808	0.06%
2022/12/08	1	59.00	0	0.00	59.00	1	1,855	0.05%
2022/12/07	2	59.70	0	0.00	59.00	2	1,858	0.11%
2022/12/05	3	63.40	0	0.00	63.70	3	1,806	0.17%
2022/11/30	1	61.70	1	62.10	61.70	0	1,787	0.00%
2022/11/29	5	60.94	0	0.00	61.40	5	1,787	0.28%
2022/11/28	1	62.00	0	0.00	61.80	1	1,775	0.06%
2022/11/25	1	63.10	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	1	63.90	63.80	-1	1,757	-0.06%
2022/11/23	0	0.00	2	62.90	62.50	-2	1,744	-0.11%
2022/11/22	1	62.50	0	0.00	62.40	1	1,746	0.06%
2022/11/18	1	64.00	1	64.00	64.30	0	1,716	0.00%
2022/11/17	1	64.00	3	65.03	64.40	-2	1,650	-0.12%
2022/11/16	0	0.00	3	63.27	63.30	-3	1,535	-0.20%
2022/11/15	0	0.00	5	60.50	60.40	-5	1,402	-0.36%
2022/11/14	0	0.00	1	59.00	59.70	-1	1,376	-0.07%
2022/11/11	0	0.00	1	58.00	58.10	-1	1,348	-0.07%
2022/11/10	0	0.00	2	56.15	56.10	-2	1,321	-0.15%
2022/11/09	0	0.00	1	56.60	56.40	-1	1,334	-0.07%
2022/11/04	1	55.40	0	0.00	55.30	1	1,362	0.07%
2022/10/18	3	59.70	2	60.00	59.60	1	1,267	0.08%
2022/10/17	0	0.00	3	56.10	58.10	-3	1,237	-0.24%
2022/10/14	2	56.25	0	0.00	56.50	2	1,257	0.16%
2022/10/12	3	56.43	2	57.00	56.80	1	1,290	0.08%
2022/10/07	0	0.00	1	56.40	56.50	-1	1,265	-0.08%
2022/09/29	1	51.80	1	51.80	51.50	0	1,264	0.00%
2022/09/22	0	0.00	3	57.70	57.80	-3	1,306	-0.23%
2022/09/21	4	59.35	0	0.00	58.80	4	1,301	0.31%
2022/09/16	1	61.30	1	61.80	61.50	0	1,332	0.00%
2022/09/15	0	0.00	4	61.98	61.60	-4	1,346	-0.30%
2022/09/12	0	0.00	1	60.20	60.00	-1	1,423	-0.07%
2022/09/07	0	0.00	1	56.90	57.30	-1	1,466	-0.07%
2022/09/06	1	58.90	0	0.00	58.00	1	1,536	0.07%
2022/09/01	0	0.00	1	60.40	60.00	-1	1,535	-0.07%
2022/08/31	0	0.00	1	60.50	61.10	-1	1,543	-0.06%
2022/08/29	2	59.60	0	0.00	59.50	2	1,567	0.13%
2022/08/25	0	0.00	1	61.10	61.10	-1	1,568	-0.06%
2022/08/23	1	60.30	0	0.00	60.30	1	1,651	0.06%
2022/08/22	1	60.90	0	0.00	60.80	1	1,673	0.06%
2022/08/19	0	0.00	3	61.13	61.40	-3	1,667	-0.18%
2022/08/16	1	59.80	1	59.80	60.10	0	1,654	0.00%
2022/08/15	0	0.00	2	60.05	60.00	-2	1,648	-0.12%
2022/08/12	0	0.00	2	59.15	59.20	-2	1,639	-0.12%
2022/08/11	2	58.25	1	58.60	58.50	1	1,629	0.06%
2022/08/10	0	0.00	2	57.05	57.20	-2	1,634	-0.12%
2022/08/09	0	0.00	0	57.80	57.50	0	1,645	0.00%
2022/08/04	0	0.00	1	57.00	57.40	-1	1,660	-0.06%
2022/08/02	6	57.37	0	0.00	56.90	6	1,664	0.36%
2022/08/01	1	57.60	0	0.00	57.90	1	1,672	0.06%
2022/07/29	1	58.30	0	0.00	58.40	1	1,674	0.06%
2022/07/26	1	57.80	0	0.00	58.00	1	1,680	0.06%
2022/07/25	0	0.00	2	58.80	58.90	-2	1,681	-0.12%
2022/07/22	1	60.10	0	0.00	59.70	1	1,681	0.06%
2022/07/21	47	58.01	5	58.92	59.10	42	1,696	2.48%
2022/07/20	5	63.14	67	63.00	62.80	-62	1,656	-3.74%
2022/07/19	0	0.00	128	62.05	62.20	-128	1,621	-7.89%	大賣/鉅額交易
2022/07/15	5	61.14	2	61.60	61.40	3	1,641	0.18%
2022/07/14	1	59.30	0	0.00	60.30	1	1,649	0.06%
2022/07/13	1	59.90	0	0.00	59.90	1	1,659	0.06%
2022/07/12	1	58.90	0	0.00	58.30	1	1,678	0.06%
2022/07/08	0	0.00	2	59.25	59.90	-2	1,757	-0.11%
2022/07/07	3	57.43	2	57.70	58.40	1	1,770	0.06%
2022/07/06	0	0.00	2	57.85	56.80	-2	1,801	-0.11%
2022/07/04	1	57.80	0	0.00	56.70	1	1,876	0.05%
2022/07/01	6	59.05	1	59.90	56.80	5	1,900	0.26%
2022/06/29	1	62.30	0	0.00	62.00	1	1,894	0.05%
2022/06/27	0	0.00	2	63.10	63.30	-2	1,906	-0.10%
2022/06/24	0	0.00	1	60.80	60.60	-1	1,908	-0.05%
2022/06/23	6	60.13	0	0.00	60.00	6	1,937	0.31%
2022/06/22	1	61.10	5	60.70	60.50	-4	1,992	-0.20%
2022/06/21	8	64.25	4	64.70	64.00	4	2,001	0.20%
2022/06/20	3	64.50	0	0.00	63.60	3	2,022	0.15%
2022/06/15	1	70.90	1	72.70	71.60	0	2,020	0.00%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/06/02	2	75.35	0	0.00	75.00	2	2,519	0.08%
2022/05/31	1	75.40	2	73.50	75.90	-1	2,807	-0.04%
2022/05/30	0	0.00	10	73.22	73.70	-10	3,111	-0.32%
2022/05/27	0	0.00	3	72.17	71.90	-3	3,234	-0.09%
2022/05/26	14	72.33	0	0.00	71.60	14	3,333	0.42%
2022/05/25	1	71.80	0	0.00	71.50	1	3,520	0.03%
2022/05/24	1	71.40	0	0.00	71.50	1	3,930	0.03%
2022/05/23	0	0.00	1	72.80	72.00	-1	4,222	-0.02%
2022/05/20	2	73.10	0	0.00	72.30	2	4,774	0.04%
2022/05/19	0	0.00	1	72.30	73.00	-1	5,480	-0.02%
2022/05/18	0	0.00	1	72.80	73.20	-1	6,231	-0.02%
2022/05/17	0	0.00	3	71.90	72.10	-3	6,665	-0.05%
2022/05/16	1	70.80	0	0.00	70.60	1	6,804	0.01%
2022/05/12	1	71.00	0	0.00	69.10	1	6,859	0.01%
2022/05/05	0	0.00	1	73.40	73.00	-1	7,140	-0.01%
2022/04/29	6	71.37	0	0.00	70.60	6	7,191	0.08%
2022/04/28	0	0.00	1	69.90	69.90	-1	7,213	-0.01%
2022/04/26	9	72.16	0	0.00	71.90	9	7,202	0.12%
2022/04/25	4	71.80	0	0.00	71.70	4	7,203	0.06%
2022/04/22	2	74.50	0	0.00	74.40	2	7,188	0.03%
2022/04/21	1	75.10	2	75.00	75.30	-1	7,216	-0.01%
2022/04/20	1	73.50	0	0.00	73.60	1	7,218	0.01%
2022/04/19	1	72.30	0	0.00	72.00	1	7,198	0.01%
2022/04/18	2	72.60	2	72.50	71.80	0	7,199	0.00%
2022/04/14	3	75.90	2	75.50	74.50	1	7,228	0.01%
2022/04/13	13	77.25	0	0.00	77.20	13	7,182	0.18%
2022/04/12	2	77.30	1	77.60	76.80	1	7,205	0.01%
2022/04/11	5	82.10	6	81.10	79.20	-1	7,203	-0.01%
2022/04/07	0	0.00	1	85.60	84.50	-1	7,427	-0.01%
2022/04/06	0	0.00	1	86.70	87.10	-1	7,467	-0.01%
2022/04/01	1	83.70	2	84.55	85.40	-1	7,476	-0.01%
2022/03/31	1	84.30	0	0.00	84.50	1	7,511	0.01%
2022/03/30	7	84.44	0	0.00	84.60	7	7,549	0.09%
2022/03/28	0	0.00	2	82.80	84.60	-2	7,748	-0.03%
2022/03/25	2	85.55	2	84.95	84.60	0	7,780	0.00%
2022/03/24	7	86.24	4	86.70	86.20	3	7,731	0.04%
2022/03/23	2	88.05	1	88.20	88.10	1	7,743	0.01%
2022/03/22	2	87.70	0	0.00	88.00	2	7,775	0.03%
2022/03/18	3	86.87	0	0.00	87.70	3	7,832	0.04%
2022/03/17	0	0.00	2	86.25	88.00	-2	7,914	-0.03%
2022/03/16	0	0.00	3	86.10	84.10	-3	7,882	-0.04%
2022/03/15	9.1	86.02	5	85.36	85.10	4.1	7,841	0.05%
2022/03/14	5	88.92	3	88.60	88.70	2	7,888	0.03%
2022/03/11	1	89.90	1	89.60	89.40	0	7,995	0.00%
2022/03/10	3	90.90	7	91.30	90.90	-4	8,219	-0.05%
2022/03/09	11	89.27	4	89.48	88.90	7	8,380	0.08%
2022/03/08	16	89.32	7	90.63	88.60	9	8,716	0.10%
2022/03/07	12.2	90.48	7	90.59	90.50	5.2	8,633	0.06%
2022/03/04	10	95.96	3	95.91	94.80	7	8,523	0.08%
2022/03/03	12	98.58	16.1	99.19	97.60	-4.1	8,465	-0.05%
2022/03/02	7	95.77	19	95.69	97.40	-12	8,222	-0.15%
2022/03/01	1	94.50	15	95.21	95.90	-14	8,276	-0.17%
2022/02/25	11	94.68	11	94.15	92.90	0	8,347	0.00%
2022/02/24	46.1	95.08	11	93.76	92.30	35.1	9,000	0.39%
2022/02/23	18	97.37	11	97.98	99.50	7	9,172	0.08%
2022/02/22	26	96.83	29	97.13	96.40	-3	9,004	-0.03%
2022/02/21	31.1	99.67	23.1	100.08	96.50	8	8,632	0.09%
2022/02/18	24.1	95.45	92	95.52	99.00	-67.9	8,050	-0.84%
2022/02/17	5	92.10	14	93.68	91.30	-9	7,466	-0.12%
2022/02/16	1	91.20	8	90.95	91.10	-7	7,066	-0.10%
2022/02/15	13	89.98	6.1	89.70	88.60	6.9	6,951	0.10%
2022/02/14	3	88.13	2	89.20	89.60	1	6,975	0.01%
2022/02/11	0	0.00	5	90.44	90.40	-5	7,188	-0.07%
2022/02/10	3	89.20	15	90.59	91.10	-12	7,243	-0.17%
2022/02/09	1	86.90	3	87.27	87.50	-2	7,122	-0.03%
2022/02/08	4	86.60	2	87.10	86.30	2	7,156	0.03%
2022/02/07	1	84.10	4	85.30	86.20	-3	7,231	-0.04%
2022/01/26	0	0.00	4	82.98	83.60	-4	7,368	-0.05%
2022/01/25	0	82.20	8	82.40	83.10	-8	7,448	-0.11%
2022/01/24	9	80.98	12	81.26	82.30	-3	7,472	-0.04%
2022/01/19	1	85.50	0	0.00	85.50	1	7,561	0.01%
2022/01/14	4	85.30	0	0.00	85.20	4	7,699	0.05%
2022/01/13	0	0.00	1	88.30	87.50	-1	7,735	-0.01%
2022/01/11	2	87.05	1	87.60	87.20	1	7,782	0.01%
2022/01/10	5	87.56	2	87.55	87.30	3	7,779	0.04%
2022/01/07	5	87.28	0	0.00	87.30	5	7,777	0.06%
2022/01/06	3	88.53	9	88.82	88.60	-6	7,784	-0.08%
2022/01/05	2	89.00	0	0.00	88.80	2	7,829	0.03%
2022/01/04	12	90.22	3.4	90.03	90.00	8.6	7,859	0.11%
2022/01/03	12	91.63	2	91.10	90.70	10	7,850	0.13%
2021/12/30	42	93.53	28	93.75	92.30	14	7,850	0.18%
2021/12/29	0	0.00	7	92.26	92.20	-7	7,623	-0.09%
2021/12/28	2	91.45	0	0.00	90.80	2	7,647	0.03%
2021/12/27	1	91.50	3	91.57	91.40	-2	7,735	-0.03%
2021/12/24	3	91.07	2	92.00	90.50	1	7,746	0.01%
2021/12/23	4	90.53	3	90.73	91.20	1	7,729	0.01%
2021/12/22	17	91.54	42	92.25	90.80	-25	7,722	-0.32%
2021/12/21	10	90.39	8	91.10	89.90	2	7,577	0.03%
2021/12/20	2	89.05	2	89.60	89.10	0	7,536	0.00%
2021/12/17	23	89.05	0	0.00	88.70	23	7,532	0.31%
2021/12/16	8	90.68	4	91.05	90.60	4	7,493	0.05%
2021/12/15	4	90.80	8	91.34	91.50	-4	7,462	-0.05%
2021/12/14	4	90.05	5	90.50	89.90	-1	7,493	-0.01%
2021/12/13	10	92.38	10	91.49	92.50	0	7,481	0.00%
2021/12/10	2	89.60	4	89.98	89.70	-2	7,416	-0.03%
2021/12/09	8.5	91.11	6	91.52	90.20	2.5	7,403	0.03%
2021/12/08	9	93.51	12	93.86	92.80	-3	7,361	-0.04%
2021/12/07	5	93.32	13	93.30	92.80	-8	7,303	-0.11%
2021/12/06	17	93.32	2	93.45	92.20	15	7,190	0.21%
2021/12/03	8	91.85	16.1	92.12	93.00	-8.1	7,046	-0.11%
2021/12/02	12	90.89	29	90.38	89.40	-17	6,963	-0.24%
2021/12/01	3	85.50	2	85.45	86.70	1	6,686	0.01%
2021/11/30	7	86.21	6	86.85	86.10	1	6,719	0.01%
2021/11/29	7	83.69	2	85.65	84.80	5	6,857	0.07%
2021/11/26	14	87.16	7	86.46	86.10	7	6,968	0.10%
2021/11/25	25	90.51	4	90.38	88.90	21	6,921	0.30%
2021/11/24	9	91.87	5	92.28	92.90	4	6,804	0.06%
2021/11/23	33	94.86	26	93.25	91.80	7	6,712	0.10%
2021/11/22	5	92.66	54.3	92.43	94.00	-49.3	5,995	-0.82%
2021/11/19	25	87.00	13	87.62	85.50	12	5,554	0.22%
2021/11/18	18	87.49	24	88.12	88.50	-6	5,632	-0.11%
2021/11/17	11	84.72	17.1	85.47	86.80	-6.1	5,574	-0.11%
2021/11/16	17	84.52	9	84.99	84.10	8	5,597	0.14%
2021/11/15	2	81.35	10	81.65	82.00	-8	5,590	-0.14%
2021/11/12	19	80.84	6	81.30	80.70	13	5,813	0.22%
2021/11/11	5.1	80.68	5	80.40	80.70	0.1	6,027	0.00%
2021/11/10	26	80.78	21	81.28	81.30	5	6,310	0.08%
2021/11/09	8	86.50	7	86.70	86.10	1	6,547	0.02%
2021/11/08	0	0.00	8	85.51	85.20	-8	6,623	-0.12%
2021/11/05	5	84.16	1	84.70	83.80	4	6,975	0.06%
2021/11/04	17	85.91	8	86.75	85.40	9	7,119	0.13%
2021/11/03	14	85.46	27	85.01	86.80	-13	7,183	-0.18%
2021/11/02	19	82.94	2	84.95	81.90	17	7,209	0.24%
2021/11/01	3	83.87	5	83.78	83.80	-2	7,864	-0.03%
2021/10/29	4	83.20	1	83.10	83.00	3	8,009	0.04%
2021/10/28	6	83.28	4	83.38	83.80	2	8,052	0.02%
2021/10/27	0	0.00	13	82.57	82.70	-13	8,166	-0.16%
2021/10/26	8	81.74	1	81.20	80.80	7	8,183	0.09%
2021/10/25	1	81.20	0	0.00	82.10	1	8,216	0.01%
2021/10/22	4	81.05	8.1	81.13	81.60	-4.1	8,440	-0.05%
2021/10/21	4	80.55	4	81.15	79.60	0	8,607	0.00%
2021/10/20	10	78.74	13	79.29	79.70	-3	8,725	-0.03%
2021/10/19	0	0.00	11	78.98	78.90	-11	9,011	-0.12%
2021/10/18	9	77.63	6	78.25	77.50	3	9,426	0.03%
2021/10/15	6	77.20	1	78.10	77.30	5	9,732	0.05%
2021/10/14	2	75.35	26	76.84	76.30	-24	9,923	-0.24%
2021/10/13	2	77.80	0	0.00	74.80	2	10,017	0.02%
2021/10/12	5	80.07	2	79.90	78.20	3	10,175	0.03%
2021/10/08	6.1	79.25	2	79.00	79.20	4.1	10,281	0.04%
2021/10/07	6	78.08	7	79.44	80.00	-1	10,583	-0.01%
2021/10/06	19	77.73	9	78.32	77.10	10	10,983	0.09%
2021/10/05	5	73.82	21	76.15	78.20	-16	11,295	-0.14%
2021/10/04	2	75.85	1	75.30	74.20	1	11,500	0.01%
2021/10/01	19	79.29	2	79.95	77.70	17	11,719	0.15%
2021/09/30	6	80.30	18	80.91	81.40	-12	12,476	-0.10%
2021/09/29	17	80.42	11	80.57	80.10	6	13,629	0.04%
2021/09/28	10	82.95	7	82.86	82.80	3	13,816	0.02%
2021/09/27	1	84.10	5	84.32	83.90	-4	14,240	-0.03%
2021/09/24	6	83.52	1	83.40	83.10	5	14,706	0.03%
2021/09/23	1	83.70	2	82.90	83.20	-1	15,148	-0.01%
2021/09/22	4	82.43	3	82.33	82.20	1	16,067	0.01%
2021/09/17	1	82.80	3	83.43	84.60	-2	17,122	-0.01%
2021/09/16	9	82.89	5	82.00	82.00	4	17,581	0.02%
2021/09/15	7	83.96	16	84.06	83.60	-9	17,732	-0.05%
2021/09/14	5	85.10	0	0.00	85.10	5	18,149	0.03%
2021/09/13	6	85.98	2	86.65	85.70	4	18,268	0.02%
2021/09/10	2	85.45	8	86.35	87.30	-6	18,417	-0.03%
2021/09/09	2	84.85	2	85.30	85.40	0	18,454	0.00%
2021/09/08	2	84.70	1	84.80	84.00	1	18,513	0.01%
2021/09/07	4.1	83.90	1.3	84.35	83.90	2.8	18,598	0.01%
2021/09/06	7.1	87.61	4	86.80	85.90	3.1	18,756	0.02%
2021/09/03	4.1	89.28	4.3	89.76	88.90	-0.2	18,862	0.00%
2021/09/02	18	91.12	13	89.85	89.30	5	18,925	0.03%
2021/09/01	2	90.60	29	90.14	91.70	-27	18,883	-0.14%
2021/08/31	2	87.85	1	88.00	87.80	1	18,824	0.01%
2021/08/30	10	88.37	8	88.03	87.60	2	18,995	0.01%
2021/08/27	0	88.90	8	87.89	88.30	-8	19,293	-0.04%
2021/08/26	16	89.05	6	88.32	88.30	10	19,414	0.05%
2021/08/25	13	88.33	22	89.33	89.20	-9	19,628	-0.05%
2021/08/24	29	89.71	11	88.52	88.00	18	20,161	0.09%
2021/08/23	3	90.87	15	91.04	91.30	-12	20,234	-0.06%
2021/08/20	5	89.22	4	90.35	88.40	1	20,512	0.00%
2021/08/19	24	90.94	14	91.91	89.10	10	20,767	0.05%
2021/08/18	10	91.00	14	91.77	93.90	-4	21,357	-0.02%
2021/08/17	5	90.10	18	87.67	87.50	-13	21,851	-0.06%
2021/08/16	17	90.55	20	90.04	90.00	-3	22,124	-0.01%
2021/08/13	37	93.10	39	91.00	88.70	-2	22,087	-0.01%
2021/08/12	35	98.25	38	98.69	97.40	-3	21,933	-0.01%
2021/08/11	44	101.03	42	98.86	99.40	2	22,359	0.01%
2021/08/10	24	107.42	21	107.48	106.00	3	22,218	0.01%
2021/08/09	29	114.24	18	111.64	110.50	11	22,524	0.05%
2021/08/06	34	118.66	22	119.84	117.50	12	22,912	0.05%
2021/08/05	64	122.34	54.3	122.11	119.00	9.7	23,304	0.04%
2021/08/04	15	115.37	20.1	116.66	119.00	-5.1	23,153	-0.02%
2021/08/03	27	114.07	18	114.75	115.00	9	23,457	0.04%
2021/08/02	15	112.40	20	112.80	115.50	-5	24,052	-0.02%
2021/07/30	17	110.44	11	110.64	109.00	6	24,523	0.02%
2021/07/29	14	109.96	16	111.19	111.50	-2	25,113	-0.01%
2021/07/28	17.1	109.63	28	109.66	108.00	-10.9	25,710	-0.04%
2021/07/27	31.1	119.21	8	120.56	115.00	23.1	26,625	0.09%
2021/07/26	4	118.13	9.2	120.33	121.00	-5.2	27,900	-0.02%
2021/07/23	22.5	117.69	13	118.27	117.00	9.5	28,578	0.03%
2021/07/22	18	119.50	29	118.78	120.00	-11	28,908	-0.04%
2021/07/21	13	113.81	10	112.90	111.50	3	29,083	0.01%
2021/07/20	10	115.50	15	117.03	115.50	-5	29,793	-0.02%
2021/07/19	10	117.40	14	118.14	118.00	-4	30,267	-0.01%
2021/07/16	26	121.08	32	121.45	120.00	-6	31,287	-0.02%
2021/07/15	13	117.77	7	117.86	119.50	6	32,162	0.02%
2021/07/14	28	119.64	26.1	121.02	118.50	1.9	32,502	0.01%
2021/07/13	23	121.26	14	122.71	118.00	9	32,438	0.03%
2021/07/12	32	124.81	11	123.91	122.00	21	32,200	0.07%
2021/07/09	41	123.01	26	124.08	123.00	15	31,895	0.05%
2021/07/08	40	124.45	25.1	125.88	126.00	14.9	31,793	0.05%
2021/07/07	25	127.84	39.3	128.66	125.50	-14.3	31,619	-0.05%
2021/07/06	61.1	125.53	23.3	125.36	124.50	37.9	30,890	0.12%
2021/07/05	6	123.00	21	123.00	123.00	-15	29,864	-0.05%
2021/07/02	26.2	109.49	33	110.82	112.00	-6.8	29,796	-0.02%
2021/07/01	30.1	108.56	12	110.79	106.50	18.1	29,695	0.06%
2021/06/30	36.1	108.22	23	107.98	111.50	13.1	29,394	0.04%
2021/06/29	55.2	111.69	28.7	112.05	109.50	26.5	29,078	0.09%
2021/06/28	20.7	107.70	43	109.17	110.50	-22.3	28,318	-0.08%
2021/06/25	13	100.95	27	101.50	101.00	-14	27,372	-0.05%
2021/06/24	31	98.44	7	98.99	98.60	24	27,047	0.09%
2021/06/23	11.1	99.82	28	98.01	100.50	-16.9	26,874	-0.06%
2021/06/22	29	95.57	15	94.20	94.00	14	26,459	0.05%
2021/06/21	24	97.78	17	97.72	96.30	7	26,334	0.03%
2021/06/18	10	100.15	6	100.75	100.00	4	26,205	0.02%
2021/06/17	9	99.50	12	100.25	101.50	-3	26,145	-0.01%
2021/06/16	15	99.76	2	99.60	99.00	13	26,121	0.05%
2021/06/15	11	98.85	26	100.24	102.00	-15	26,036	-0.06%
2021/06/11	10.1	98.63	6	98.07	97.70	4.1	25,849	0.02%
2021/06/10	3	100.47	8	99.86	99.50	-5	25,768	-0.02%
2021/06/09	4	100.05	6	100.40	100.00	-2	25,680	-0.01%
2021/06/08	8	99.80	5	98.96	99.60	3	25,628	0.01%
2021/06/07	17.1	99.74	12	98.99	99.60	5.1	25,567	0.02%
2021/06/04	5	104.70	14	103.54	102.00	-9	25,445	-0.04%
2021/06/03	7	100.21	50	101.85	101.50	-43	25,198	-0.17%
2021/06/02	39	100.56	5	101.00	100.50	34	25,134	0.14%
2021/06/01	44	104.72	49.1	107.53	105.00	-5.1	24,904	-0.02%
2021/05/31	11.1	100.68	16	101.69	102.50	-4.9	24,371	-0.02%
2021/05/28	41	100.77	18	101.86	101.00	23	24,291	0.09%
2021/05/27	19	99.47	19.1	100.27	98.80	-0.1	24,169	0.00%
2021/05/26	27	100.71	16	100.03	98.20	11	23,954	0.05%
2021/05/25	16	99.96	20.7	98.64	102.00	-4.7	23,566	-0.02%
2021/05/24	13.5	91.13	30.3	90.49	93.00	-16.8	23,702	-0.07%
2021/05/21	9	87.12	15	88.54	87.50	-6	23,717	-0.03%
2021/05/20	25.4	86.50	6	86.37	85.50	19.4	23,725	0.08%
2021/05/19	31.1	88.38	25	88.56	89.60	6.1	23,864	0.03%
2021/05/18	3	84.60	20	83.42	85.30	-17	23,558	-0.07%
2021/05/17	33	81.59	9	79.96	77.60	24	23,441	0.10%
2021/05/14	25	87.72	33.2	87.42	86.00	-8.2	22,999	-0.04%
2021/05/13	24.2	84.34	15	84.25	84.10	9.2	22,681	0.04%
2021/05/12	40	88.51	37	89.20	86.50	3	22,141	0.01%
2021/05/11	23	97.02	14	98.13	95.90	9	21,576	0.04%
2021/05/10	37	109.54	17	111.29	106.50	20	21,130	0.09%
2021/05/07	16	109.84	28.1	110.03	111.50	-12.1	20,493	-0.06%
2021/05/06	16	105.03	19	104.18	103.00	-3	19,876	-0.02%
2021/05/05	25	107.96	19	105.29	102.50	6	19,284	0.03%
2021/05/04	58.1	114.02	38	115.37	113.00	20.1	18,703	0.11%
2021/05/03	24	123.98	26	125.37	121.00	-2	17,606	-0.01%
2021/04/29	14	116.14	31.1	115.03	121.00	-17.1	16,150	-0.11%
2021/04/28	12	114.34	17	113.44	110.00	-5	15,344	-0.03%
2021/04/27	21	111.90	11	112.59	109.50	10	14,764	0.07%
2021/04/26	23	110.17	93.2	112.59	113.50	-70.2	14,185	-0.50%
2021/04/23	1	98.00	31	99.84	103.50	-30	13,245	-0.23%
2021/04/22	36	99.22	40	99.99	94.50	-4	12,648	-0.03%
2021/04/21	24	95.14	87.4	94.55	99.10	-63.4	11,610	-0.55%
2021/04/20	26.3	89.50	69	90.56	90.10	-42.7	10,594	-0.40%
2021/04/19	7	87.41	21	87.71	88.30	-14	10,250	-0.14%
2021/04/16	8	85.66	44	85.95	86.70	-36	10,423	-0.35%
2021/04/15	16	82.44	11	82.93	83.50	5	10,278	0.05%
2021/04/14	30	82.61	14	81.98	81.80	16	10,284	0.16%
2021/04/13	18	86.01	30	86.70	84.30	-12	10,193	-0.12%
2021/04/12	11	85.73	12	85.78	85.30	-1	10,101	-0.01%
2021/04/09	16	85.64	12	86.40	85.90	4	10,100	0.04%
2021/04/08	29	86.15	7	85.44	85.30	22	10,032	0.22%
2021/04/07	38	88.43	46	89.58	87.00	-8	9,930	-0.08%
2021/04/06	15	87.18	31	87.61	87.10	-16	9,735	-0.16%
2021/04/01	0	0.00	18	86.31	85.90	-18	9,868	-0.18%
2021/03/31	4	85.98	11	86.05	85.80	-7	9,824	-0.07%
2021/03/30	5.2	84.71	18	85.06	85.00	-12.8	9,816	-0.13%
2021/03/29	5	83.22	27	83.68	84.80	-22	9,775	-0.23%
2021/03/26	3	81.10	4	81.25	81.60	-1	9,679	-0.01%
2021/03/25	5	81.16	4	81.80	80.40	1	9,733	0.01%
2021/03/24	1	80.50	3	80.27	80.40	-2	9,763	-0.02%
2021/03/23	10	81.47	16	81.70	80.30	-6	9,824	-0.06%
2021/03/22	9	81.16	13	80.95	81.00	-4	9,870	-0.04%
2021/03/19	23	81.48	7	82.10	81.20	16	10,119	0.16%
2021/03/18	8	83.10	9	83.86	82.70	-1	10,185	-0.01%
2021/03/17	9	82.82	0	0.00	82.30	9	10,369	0.09%
2021/03/16	9	82.47	22	83.55	83.10	-13	10,539	-0.12%
2021/03/15	14	81.46	12	81.57	81.30	2	10,764	0.02%
2021/03/12	13	82.45	5	82.00	82.00	8	10,952	0.07%
2021/03/11	5	81.28	11	82.18	82.50	-6	11,268	-0.05%
2021/03/10	6	81.72	4	82.28	80.70	2	11,828	0.02%
2021/03/09	5	80.10	8	80.70	81.50	-3	12,144	-0.02%
2021/03/08	3	81.03	4	81.83	79.80	-1	13,341	-0.01%
2021/03/05	13	79.36	11	79.76	79.00	2	13,843	0.01%
2021/03/04	9	81.36	1	81.80	80.30	8	13,814	0.06%
2021/03/03	32	81.98	14	82.47	82.00	18	13,763	0.13%
2021/03/02	47	86.11	20	86.76	83.50	27	13,673	0.20%
2021/02/26	28	85.86	5	86.12	86.30	23	13,470	0.17%
2021/02/25	52	87.74	40	88.47	86.10	12	13,406	0.09%
2021/02/24	49	88.44	42	89.00	87.80	7	13,151	0.05%
2021/02/23	26	81.65	55	84.15	86.70	-29	12,341	-0.24%
2021/02/22	14	82.39	9	82.90	82.00	5	11,843	0.04%
2021/02/19	20	80.45	21	80.12	79.60	-1	11,600	-0.01%
2021/02/18	8	77.64	25	76.96	77.50	-17	11,299	-0.15%
2021/02/17	17	74.08	22	74.82	75.20	-5	11,009	-0.05%
2021/02/05	4	72.80	4	72.88	72.90	0	10,869	0.00%
2021/02/04	30	73.70	33	73.75	73.00	-3	10,839	-0.03%
2021/02/03	1	71.60	0	0.00	71.50	1	10,674	0.01%
2021/02/02	4	71.50	1	71.70	71.30	3	10,735	0.03%
2021/02/01	0	0.00	10	71.26	71.20	-10	10,758	-0.09%
2021/01/29	1	69.60	0	0.00	69.50	1	10,757	0.01%
2021/01/28	12	70.31	1	70.10	70.10	11	10,723	0.10%
2021/01/27	0	0.00	5	72.50	71.70	-5	10,696	-0.05%
2021/01/26	9	72.40	6	72.65	72.40	3	10,631	0.03%
2021/01/25	9	69.66	8	71.69	72.30	1	10,523	0.01%
2021/01/22	3	70.13	1	70.80	70.80	2	10,449	0.02%
2021/01/20	1	69.90	7	69.63	69.00	-6	10,366	-0.06%
2021/01/19	2	71.45	4	71.33	71.10	-2	10,298	-0.02%
2021/01/18	19	70.78	73	70.90	71.00	-54	10,260	-0.53%
2021/01/15	14	73.49	2	73.60	72.80	12	10,178	0.12%
2021/01/14	11	74.07	15	74.77	75.00	-4	10,086	-0.04%
2021/01/13	15	74.50	11	75.06	74.40	4	9,993	0.04%
2021/01/12	35	74.33	17	74.66	74.00	18	9,929	0.18%
2021/01/11	15	76.20	42	75.69	75.20	-27	9,768	-0.28%
2021/01/08	4	71.93	2	72.60	72.30	2	9,356	0.02%
2021/01/07	13	71.80	4	72.10	71.80	9	9,348	0.10%
2021/01/06	11	70.95	13.1	71.05	70.90	-2.1	9,419	-0.02%
2021/01/05	3	72.20	0	0.00	72.00	3	9,347	0.03%
2021/01/04	6	72.60	3	72.17	72.80	3	9,352	0.03%
2020/12/31	9	73.39	1	74.60	73.00	8	9,327	0.09%
2020/12/30	4	73.75	20	73.50	73.60	-16	9,341	-0.17%
2020/12/29	26	75.63	6	74.42	73.70	20	9,427	0.21%
2020/12/28	19	75.58	29	75.19	75.40	-10	9,278	-0.11%
2020/12/25	18	73.72	12	74.03	73.30	6	8,960	0.07%
2020/12/24	12	73.03	19	73.42	73.30	-7	8,889	-0.08%
2020/12/23	6	70.62	25	71.17	72.10	-19	8,725	-0.22%
2020/12/22	3	70.20	4	69.58	68.90	-1	8,637	-0.01%
2020/12/21	9	69.60	13	70.45	71.20	-4	8,554	-0.05%
2020/12/18	14	71.09	6	70.20	70.50	8	8,478	0.09%
2020/12/17	6	71.88	8	71.79	71.70	-2	8,411	-0.02%
2020/12/16	15	71.39	8	71.25	71.10	7	8,352	0.08%
2020/12/15	34.1	72.35	15	71.88	69.70	19.1	8,300	0.23%
2020/12/14	29	74.84	20	75.50	74.90	9	8,106	0.11%
2020/12/11	43	74.86	49	74.89	75.10	-6	8,011	-0.07%
2020/12/10	19	75.36	10	76.50	74.70	9	7,749	0.12%
2020/12/09	19	76.25	23	76.57	76.30	-4	7,503	-0.05%
2020/12/08	12	73.97	12	74.39	75.00	0	7,138	0.00%
2020/12/07	31.1	75.14	26	74.61	74.50	5.1	6,914	0.07%
2020/12/04	36	75.43	52	76.10	74.30	-16	6,522	-0.25%
2020/12/03	24	72.26	28	72.34	72.20	-4	5,881	-0.07%
2020/12/02	95	71.88	65	71.62	72.70	30	5,464	0.55%
2020/12/01	56	65.24	75	65.06	67.10	-19	4,158	-0.46%
2020/11/30	8	61.53	8	62.06	61.00	0	3,549	0.00%
2020/11/27	13	61.43	5	62.20	61.40	8	3,496	0.23%
2020/11/26	4	61.20	21	60.68	61.30	-17	3,410	-0.50%
2020/11/25	37	60.15	2	60.25	59.40	35	3,310	1.06%
2020/11/24	34	60.81	10	61.72	60.50	24	3,242	0.74%
2020/11/23	2	60.90	8	60.78	61.00	-6	3,131	-0.19%
2020/11/20	5	60.20	5	60.12	59.70	0	3,028	0.00%
2020/11/19	5	59.20	1	59.50	59.40	4	2,970	0.13%
2020/11/18	8	59.40	1	59.40	59.20	7	2,950	0.24%
2020/11/17	10	59.70	44	59.81	59.50	-34	2,927	-1.16%
2020/11/16	13	58.51	0	0.00	58.40	13	2,838	0.46%
2020/11/13	6	57.45	5	58.00	58.20	1	2,923	0.03%
2020/11/12	1	57.80	0	0.00	57.80	1	2,931	0.03%
2020/11/11	14	58.16	0	0.00	57.70	14	2,978	0.47%
2020/11/10	12	58.98	7	59.39	58.60	5	2,951	0.17%
2020/11/09	3	58.47	5	58.56	58.60	-2	2,893	-0.07%
2020/11/06	1	57.30	9	57.34	58.00	-8	2,928	-0.27%
2020/11/05	1	56.40	0	0.00	56.40	1	2,904	0.03%
2020/11/04	0	0.00	2	56.20	56.00	-2	2,936	-0.07%
2020/11/03	0	0.00	1	55.90	56.20	-1	2,948	-0.03%
2020/11/02	2	54.70	1	54.80	54.70	1	2,975	0.03%
2020/10/30	3	55.17	2	55.05	55.00	1	3,009	0.03%
2020/10/29	5	54.70	5	55.50	55.60	0	3,134	0.00%
2020/10/28	8	56.29	1	56.10	56.00	7	3,170	0.22%
2020/10/27	2	57.10	0	0.00	56.90	2	3,231	0.06%
2020/10/23	0	0.00	1	58.00	58.00	-1	3,258	-0.03%
2020/10/22	2	57.50	0	0.00	57.60	2	3,335	0.06%
2020/10/21	0	0.00	5	58.28	57.60	-5	3,376	-0.15%
2020/10/19	0	0.00	1	58.10	58.40	-1	3,521	-0.03%
2020/10/16	3	57.23	2	57.20	57.00	1	3,537	0.03%
2020/10/15	10	57.95	2	58.10	57.80	8	3,566	0.22%
2020/10/14	3	59.80	4	59.78	59.30	-1	3,564	-0.03%
2020/10/13	3	58.53	1	58.50	59.20	2	3,506	0.06%
2020/10/12	8	58.63	2	58.95	59.10	6	3,571	0.17%
2020/10/08	1	57.90	3	58.07	58.40	-2	3,692	-0.05%
2020/10/07	3	58.13	6	58.30	58.40	-3	3,725	-0.08%
2020/10/06	7	57.13	26	57.33	58.00	-19	3,742	-0.51%
2020/09/30	11	54.14	10	54.80	55.00	1	3,866	0.03%
2020/09/29	0	0.00	9	54.83	54.60	-9	3,940	-0.23%
2020/09/28	0	0.00	5	54.20	53.70	-5	4,113	-0.12%
2020/09/25	14	53.11	5	53.00	52.90	9	4,194	0.21%
2020/09/24	0	0.00	5	54.50	53.90	-5	4,291	-0.12%
2020/09/23	10	55.60	5	56.30	55.20	5	4,440	0.11%
2020/09/22	13	55.75	5	56.30	56.10	8	4,527	0.18%
2020/09/21	2	56.80	3	56.80	56.80	-1	4,535	-0.02%
2020/09/18	6	56.28	9	57.19	56.80	-3	4,533	-0.07%
2020/09/17	0	0.00	18	55.96	56.50	-18	4,496	-0.40%
2020/09/16	11	55.40	9	56.17	55.00	2	4,420	0.05%
2020/09/15	0	0.00	2	55.10	54.90	-2	4,397	-0.05%
2020/09/14	4	53.50	5	54.30	54.40	-1	4,406	-0.02%
2020/09/10	10	53.15	0	0.00	53.00	10	4,458	0.22%
2020/09/09	5	53.00	11	53.79	53.70	-6	4,490	-0.13%
2020/09/08	5	53.50	0	0.00	53.60	5	4,520	0.11%
2020/09/07	1	54.60	1	54.30	54.10	0	4,602	0.00%
2020/09/04	5	52.80	6	53.48	54.50	-1	4,711	-0.02%
2020/09/02	2	53.20	9	53.73	53.50	-7	5,075	-0.14%
2020/09/01	5	51.70	6	52.45	52.40	-1	5,193	-0.02%
2020/08/31	1	52.30	0	0.00	52.00	1	5,453	0.02%
2020/08/28	8	52.50	0	0.00	52.30	8	5,587	0.14%
2020/08/27	4	53.03	3	53.70	53.10	1	5,621	0.02%
2020/08/26	13	53.12	1	53.20	52.90	12	5,638	0.21%
2020/08/25	2	52.85	12	52.95	53.20	-10	5,665	-0.18%
2020/08/24	1	51.50	0	0.00	51.70	1	5,683	0.02%
2020/08/21	16	51.10	0	0.00	51.00	16	5,746	0.28%
2020/08/20	7	52.61	9	50.64	50.70	-2	5,776	-0.03%
2020/08/19	4	54.03	6	54.33	53.70	-2	5,740	-0.03%
2020/08/18	10	56.65	0	0.00	55.90	10	5,714	0.18%
2020/08/17	17	56.60	35	56.84	56.60	-18	6,043	-0.30%
2020/08/14	7	55.01	5	55.10	55.10	2	6,014	0.03%
2020/08/13	3	55.70	23	55.70	55.70	-20	6,023	-0.33%
2020/08/12	15	55.66	0	0.00	56.50	15	6,058	0.25%
2020/08/11	3	57.60	0	0.00	57.50	3	6,016	0.05%
2020/08/10	1	57.30	10	57.40	57.30	-9	6,100	-0.15%
2020/08/06	14	59.18	4	59.73	58.90	10	6,229	0.16%
2020/08/05	4	58.38	11	59.11	59.30	-7	6,444	-0.11%
2020/08/04	38	58.48	14	59.36	58.30	24	6,571	0.37%
2020/08/03	13	61.13	1	61.20	60.30	12	6,585	0.18%
2020/07/31	10	59.92	10	60.69	60.80	0	6,608	0.00%
2020/07/30	1	58.90	1	59.20	59.40	0	6,614	0.00%
2020/07/29	1	57.00	1	58.20	58.20	0	6,730	0.00%
2020/07/28	2	57.95	0	0.00	56.70	2	6,793	0.03%
2020/07/27	4	60.00	10	59.48	59.40	-6	6,883	-0.09%
2020/07/24	3	60.80	2	61.65	60.50	1	6,941	0.01%
2020/07/23	3	61.73	9	61.59	61.80	-6	6,936	-0.09%
2020/07/22	0	0.00	2	59.70	60.30	-2	6,982	-0.03%
2020/07/21	0	0.00	0.1	59.30	59.30	-0.1	7,298	0.00%
2020/07/20	0.1	60.20	0	0.00	60.00	0.1	7,406	0.00%
2020/07/17	2	60.95	3	60.10	60.20	-1	7,595	-0.01%
2020/07/16	41	62.39	13	62.29	61.80	28	8,100	0.35%
2020/07/15	7	62.43	13	62.63	61.50	-6	8,136	-0.07%
2020/07/14	3	61.30	16	61.79	62.00	-13	8,117	-0.16%
2020/07/13	3	61.40	9	61.58	61.40	-6	8,128	-0.07%
2020/07/10	9	60.06	17	60.71	59.10	-8	8,262	-0.10%
2020/07/09	10	62.58	24	62.63	61.60	-14	8,315	-0.17%
2020/07/08	6	60.92	6	61.03	61.30	0	8,251	0.00%
2020/07/07	44	61.27	39	61.35	61.00	5	8,337	0.06%
2020/07/06	2	60.35	3	60.20	60.30	-1	8,464	-0.01%
2020/07/03	6	60.12	34	59.76	59.90	-28	8,621	-0.32%
2020/07/02	16	60.13	5	60.38	60.60	11	8,867	0.12%
2020/07/01	14	58.32	5	58.84	58.90	9	8,967	0.10%
2020/06/30	3	57.23	4	57.10	57.20	-1	9,030	-0.01%
2020/06/24	0	0.00	2	56.70	56.90	-2	9,421	-0.02%
2020/06/22	0	0.00	5	56.80	56.60	-5	9,824	-0.05%
2020/06/19	10	58.00	2	57.65	57.10	8	9,993	0.08%
2020/06/18	1	57.30	0	0.00	57.70	1	10,100	0.01%
2020/06/17	0	0.00	6	57.82	57.60	-6	10,167	-0.06%
2020/06/16	7	57.96	12	57.60	58.10	-5	10,407	-0.05%
2020/06/15	2	57.70	0	0.00	57.00	2	10,527	0.02%
2020/06/12	9	56.73	2	56.65	58.00	7	10,878	0.06%
2020/06/11	19	59.25	2	59.30	57.70	17	11,071	0.15%
2020/06/10	3	60.53	2	60.75	60.90	1	11,061	0.01%
2020/06/09	45	61.78	20	61.51	60.90	25	11,172	0.22%
2020/06/08	26	59.38	6	59.30	59.10	20	11,054	0.18%
2020/06/05	7	59.31	29	59.58	59.00	-22	11,014	-0.20%
2020/06/04	26	57.28	3	57.67	57.70	23	10,924	0.21%
2020/06/03	0	0.00	7	56.50	56.60	-7	10,936	-0.06%
2020/06/02	5	55.92	4	55.75	56.20	1	11,090	0.01%
2020/06/01	4	55.85	10	55.81	56.00	-6	11,311	-0.05%
2020/05/29	12	54.56	4	55.00	54.50	8	11,318	0.07%
2020/05/28	9	56.70	3	56.47	55.50	6	11,401	0.05%
2020/05/27	18	56.45	3	56.47	56.40	15	11,431	0.13%
2020/05/26	4	56.23	8	56.15	56.00	-4	11,554	-0.03%
2020/05/25	4	55.73	11	56.01	56.00	-7	11,550	-0.06%
2020/05/22	16	57.46	24	57.03	56.90	-8	11,550	-0.07%
2020/05/21	2	53.60	0	0.00	54.40	2	11,267	0.02%
2020/05/19	0	0.00	11	53.80	53.80	-11	11,286	-0.10%
2020/05/18	1	51.90	0	0.00	51.90	1	11,323	0.01%
2020/05/15	0	0.00	4	53.50	51.70	-4	11,448	-0.03%
2020/05/14	2	52.95	6	52.58	52.70	-4	11,664	-0.03%
2020/05/13	6	53.92	2	53.25	54.00	4	11,683	0.03%
2020/05/12	23	54.42	8	55.45	53.40	15	11,704	0.13%
2020/05/11	4	58.33	10	57.95	57.20	-6	11,743	-0.05%
2020/05/08	4	58.00	6	57.48	58.10	-2	11,699	-0.02%
2020/05/07	9	57.11	1	57.20	56.90	8	11,649	0.07%
2020/05/06	3	57.53	14	57.41	56.80	-11	11,693	-0.09%
2020/05/05	14	57.64	1	58.20	57.40	13	11,743	0.11%
2020/05/04	4	56.30	0	0.00	57.20	4	11,784	0.03%
2020/04/30	7	57.49	7	57.36	57.20	0	11,807	0.00%
2020/04/29	10	56.78	1	57.00	56.20	9	11,813	0.08%
2020/04/28	7	57.10	2	56.80	56.70	5	11,869	0.04%
2020/04/27	5	57.04	1	57.00	57.20	4	11,965	0.03%
2020/04/24	24	57.09	20	56.72	56.50	4	11,927	0.03%
2020/04/23	15	55.59	11	54.90	55.70	4	11,683	0.03%
2020/04/22	16	54.88	4	54.68	55.00	12	11,628	0.10%
2020/04/21	14	57.46	17	56.59	56.10	-3	11,493	-0.03%
2020/04/20	1	54.10	2	53.85	53.90	-1	11,038	-0.01%
2020/04/17	10	53.00	1	53.20	52.90	9	11,337	0.08%
2020/04/16	3	52.53	4	53.20	52.80	-1	11,336	-0.01%
2020/04/15	2	53.10	11	52.40	52.90	-9	11,646	-0.08%
2020/04/14	4	51.43	1	51.00	51.00	3	11,872	0.03%
2020/04/13	1	51.10	9	51.74	51.00	-8	11,844	-0.07%
2020/04/10	1	51.80	5	51.66	52.00	-4	11,795	-0.03%
2020/04/09	10	51.25	11	51.52	51.50	-1	11,748	-0.01%
2020/04/08	5	50.08	5	50.01	50.90	0	11,626	0.00%
2020/04/07	8	48.39	5	49.04	49.35	3	11,433	0.03%
2020/04/06	6	42.92	36	43.67	46.60	-30	11,170	-0.27%
2020/04/01	6	41.38	6	41.68	42.40	0	11,199	0.00%
2020/03/31	31	42.28	9	42.16	41.75	22	11,102	0.20%
2020/03/30	6	42.28	1	43.00	43.15	5	11,009	0.05%
2020/03/27	23	47.81	12	46.88	45.55	11	10,912	0.10%
2020/03/26	6	44.85	8	44.99	46.10	-2	10,825	-0.02%
2020/03/25	2	45.40	6	45.63	45.75	-4	10,848	-0.04%
2020/03/24	1	40.90	1	40.80	41.60	0	10,947	0.00%
2020/03/23	2	38.20	4	38.58	38.20	-2	10,985	-0.02%
2020/03/20	12	41.43	0	0.00	42.30	12	11,089	0.11%
2020/03/19	1	40.10	6	39.35	39.35	-5	11,195	-0.04%
2020/03/18	20	44.16	3	46.02	43.70	17	11,306	0.15%
2020/03/17	12	49.95	0	0.00	48.55	12	11,085	0.11%
2020/03/16	2	56.35	0	0.00	53.90	2	11,159	0.02%
2020/03/13	5	56.38	0	0.00	58.20	5	11,342	0.04%
2020/03/12	4	62.73	0	0.00	61.40	4	11,280	0.04%
2020/03/11	4	69.85	0	0.00	67.30	4	11,172	0.04%
2020/03/10	11	68.82	4	69.58	70.20	7	11,095	0.06%
2020/03/09	2	70.00	1	71.30	69.20	1	10,922	0.01%
2020/03/06	3	73.73	5	73.86	72.90	-2	10,766	-0.02%
2020/03/05	6	72.35	12	73.08	73.50	-6	10,585	-0.06%
2020/03/04	0	0.00	1	69.20	69.50	-1	10,336	-0.01%
2020/03/03	3	69.20	5	69.98	70.00	-2	10,290	-0.02%
2020/03/02	6	66.92	2	64.70	66.10	4	10,160	0.04%
2020/02/27	8	68.14	2	70.70	67.20	6	10,060	0.06%
2020/02/26	3	71.70	1	71.80	71.50	2	9,885	0.02%
2020/02/25	2	70.75	1	71.70	72.30	1	9,851	0.01%
2020/02/24	11	71.95	9	72.01	71.70	2	9,777	0.02%
2020/02/21	2	71.75	0	0.00	71.70	2	9,756	0.02%
2020/02/20	4	72.63	5	72.44	72.30	-1	9,761	-0.01%
2020/02/19	0	0.00	1	71.80	71.70	-1	9,814	-0.01%
2020/02/18	7	72.37	1	73.90	71.30	6	9,716	0.06%
2020/02/17	9	76.32	12	75.58	74.20	-3	9,582	-0.03%
2020/02/14	5	75.14	1	75.00	75.80	4	9,316	0.04%
2020/02/13	1	75.30	4	74.73	74.50	-3	9,360	-0.03%
2020/02/12	4	75.95	3	75.80	75.20	1	9,328	0.01%
2020/02/11	0	0.00	2	73.65	73.90	-2	9,049	-0.02%
2020/02/10	1	70.40	2	72.80	72.20	-1	8,942	-0.01%
2020/02/07	1	72.20	1	73.90	72.20	0	8,887	0.00%
2020/02/06	2	74.55	0	0.00	74.60	2	8,852	0.02%
2020/02/05	2	72.95	5	73.80	74.00	-3	8,722	-0.03%
2020/02/04	2	72.25	2	72.00	71.90	0	8,541	0.00%
2020/02/03	11	70.74	12	71.29	71.60	-1	8,433	-0.01%
2020/01/31	16	70.69	4	70.75	70.70	12	8,262	0.15%
2020/01/30	3	70.43	12	70.60	69.00	-9	8,099	-0.11%
2020/01/20	1	76.10	1	75.90	76.00	0	7,900	0.00%
2020/01/16	2	74.50	1	75.10	74.90	1	7,684	0.01%
2020/01/15	1	74.90	4	74.42	74.20	-3	7,576	-0.04%
2020/01/14	1	75.70	3.1	75.64	75.90	-2.1	7,470	-0.03%
2020/01/13	2	74.65	5	74.56	76.00	-3	7,378	-0.04%
2020/01/10	14	71.14	14	71.59	73.00	0	6,952	0.00%
2020/01/09	14	73.34	23	73.16	71.20	-9	6,765	-0.13%
2020/01/08	0	0.00	7	71.06	71.40	-7	6,350	-0.11%
2020/01/07	7	67.54	1	67.80	69.10	6	5,876	0.10%
2020/01/06	3	68.97	1	67.40	67.70	2	5,744	0.03%
2020/01/03	1	70.00	51	69.19	69.30	-50	5,682	-0.88%
2020/01/02	4	70.38	3	70.57	70.30	1	5,568	0.02%
2019/12/31	0	0.00	1	68.10	68.70	-1	5,353	-0.02%
2019/12/30	2	68.35	10	68.80	68.30	-8	5,289	-0.15%
2019/12/27	10	71.25	5	70.92	70.40	5	5,192	0.10%
2019/12/26	0	0.00	2	69.20	69.70	-2	4,897	-0.04%
2019/12/25	3	69.07	5	69.46	69.60	-2	4,828	-0.04%
2019/12/24	6	67.75	10	68.28	69.50	-4	4,736	-0.08%
2019/12/23	12	66.80	0	0.00	66.80	12	4,598	0.26%
2019/12/20	8	69.41	17	69.41	68.50	-9	4,461	-0.20%
2019/12/19	13	67.80	14	68.21	68.20	-1	4,320	-0.02%
2019/12/18	43	68.02	0	0.00	66.80	43	4,084	1.05%
2019/12/17	4.1	68.71	5	68.76	68.10	-0.9	3,910	-0.02%
2019/12/16	7	66.47	187	65.51	67.80	-180	3,704	-4.86%	大賣/鉅額交易
2019/12/13	7	62.89	24	63.13	63.40	-17	3,368	-0.50%
2019/12/12	4	61.33	8	61.75	61.50	-4	3,135	-0.13%
2019/12/11	15	60.63	310	61.17	61.50	-295	2,982	-9.89%	大賣/鉅額交易
2019/12/10	18	57.86	17	58.03	59.20	1	2,629	0.04%
2019/12/09	14	55.49	2	55.65	56.00	12	2,321	0.52%
2019/12/06	0	0.00	12	54.13	54.00	-12	2,192	-0.55%
2019/12/05	0	0.00	23	52.24	53.00	-23	2,100	-1.09%
2019/12/04	1	50.90	0	0.00	50.90	1	2,089	0.05%
2019/12/03	2	50.50	0	0.00	51.30	2	2,138	0.09%
2019/12/02	20	51.05	2	50.50	50.60	18	2,157	0.83%
2019/11/28	12	52.20	0	0.00	52.00	12	2,266	0.53%
2019/11/26	3	51.83	0	0.00	52.10	3	2,274	0.13%
2019/11/25	4	52.70	0	0.00	51.80	4	2,272	0.18%
2019/11/22	1	52.90	0	0.00	52.80	1	2,282	0.04%
2019/11/21	11	52.88	1	53.20	52.70	10	2,278	0.44%
2019/11/20	2	54.20	1	54.80	52.90	1	2,283	0.04%
2019/11/19	2	53.60	3	54.10	54.30	-1	2,248	-0.04%
2019/11/18	0	0.00	6	54.08	53.90	-6	2,203	-0.27%
2019/11/15	1	52.00	0	0.00	52.00	1	2,119	0.05%
2019/11/14	3	52.83	5	52.80	51.70	-2	2,109	-0.09%
2019/11/13	0	0.00	3	53.43	53.80	-3	2,070	-0.14%
2019/11/12	6	53.23	0	0.00	52.90	6	2,028	0.30%
2019/11/11	2	53.25	3	53.50	52.60	-1	1,916	-0.05%
2019/11/07	3	51.80	0	0.00	51.70	3	1,821	0.16%
2019/11/06	2	52.40	4	52.33	52.20	-2	1,835	-0.11%
2019/11/05	1	53.00	6	52.13	52.70	-5	1,828	-0.27%
2019/11/04	2	50.40	2	51.20	50.70	0	1,803	0.00%
2019/11/01	0	0.00	5	50.50	50.00	-5	1,839	-0.27%
2019/10/30	0	0.00	3	51.43	51.60	-3	1,967	-0.15%
2019/10/25	2	51.20	0	0.00	50.90	2	2,267	0.09%
2019/10/22	1	51.10	1	51.80	51.10	0	2,589	0.00%
2019/10/18	0	0.00	1	50.10	50.40	-1	2,772	-0.04%
2019/10/16	1	49.35	0	0.00	49.35	1	2,913	0.03%
2019/10/14	1	49.15	0	0.00	49.15	1	3,083	0.03%
2019/10/09	0	0.00	1	49.30	48.70	-1	3,202	-0.03%
2019/10/04	2	50.03	0	0.00	49.95	2	3,506	0.06%
2019/10/03	4	49.83	0	0.00	49.95	4	3,701	0.11%
2019/10/02	1	50.30	0	0.00	50.40	1	3,786	0.03%
2019/09/27	1	50.20	0	0.00	50.30	1	3,941	0.03%
2019/09/26	0	0.00	3	51.40	51.30	-3	3,934	-0.08%
2019/09/24	1	52.10	0	0.00	52.40	1	3,948	0.03%
2019/09/23	10	52.50	11	52.90	53.40	-1	3,874	-0.03%
2019/09/20	0	0.00	1	51.80	52.00	-1	3,866	-0.03%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	1	52.40	0	0.00	52.40	1	3,966	0.03%
2019/09/17	1	52.40	0	0.00	52.60	1	4,049	0.02%
2019/09/16	0	0.00	2	52.10	51.50	-2	4,079	-0.05%
2019/09/09	1	51.10	0	0.00	50.80	1	4,042	0.02%
2019/09/06	2	51.80	1	51.70	51.60	1	4,026	0.02%
2019/09/05	2	52.00	0	0.00	51.80	2	3,993	0.05%
2019/09/04	1	51.30	0	0.00	51.30	1	3,947	0.03%
2019/09/03	5	51.90	2	51.45	51.60	3	3,933	0.08%
2019/09/02	0	0.00	3	50.50	52.00	-3	3,881	-0.08%
2019/08/28	0	0.00	10	48.55	48.60	-10	3,815	-0.26%
2019/08/27	19	49.15	2	49.48	48.35	17	3,812	0.45%
2019/08/26	1	48.10	1	48.30	48.10	0	3,790	0.00%
2019/08/23	11	49.45	2	49.60	49.60	9	3,781	0.24%
2019/08/20	0	0.00	1	49.80	49.75	-1	3,753	-0.03%
2019/08/15	2	47.45	0	0.00	47.65	2	3,751	0.05%
2019/08/14	100	48.75	10	48.50	48.40	90	3,760	2.39%
2019/08/07	54	50.14	5	48.35	48.50	49	3,899	1.26%
2019/08/05	0	0.00	10	50.30	49.20	-10	3,881	-0.26%
2019/08/02	5	51.08	0	0.00	50.30	5	3,905	0.13%
2019/08/01	1	52.60	12	53.31	53.20	-11	3,901	-0.28%
2019/07/31	50	52.90	1	53.50	52.90	49	3,919	1.25%
2019/07/30	0	0.00	2	54.20	53.30	-2	3,907	-0.05%
2019/07/29	3	54.53	6	54.75	55.00	-3	3,903	-0.08%
2019/07/26	50	53.10	0	0.00	53.30	50	3,932	1.27%
2019/07/25	0	0.00	4	53.45	53.70	-4	3,954	-0.10%
2019/07/23	4	52.15	4	52.78	51.70	0	3,904	0.00%
2019/07/22	1	50.40	0	0.00	51.00	1	3,863	0.03%
2019/07/19	0	0.00	1	50.90	50.90	-1	3,977	-0.03%
2019/07/18	1	48.90	3	48.97	49.00	-2	4,037	-0.05%
2019/07/17	3	50.02	0	0.00	50.00	3	4,124	0.07%
2019/07/16	3	50.73	2	50.70	50.10	1	4,302	0.02%
2019/07/15	4	52.58	0	0.00	52.20	4	4,331	0.09%
2019/07/12	0	0.00	11	52.11	52.70	-11	4,230	-0.26%
2019/07/11	4	51.40	12	51.99	51.60	-8	4,128	-0.19%
2019/07/10	0	0.00	1	49.65	50.50	-1	3,999	-0.03%
2019/07/09	0	0.00	4	50.50	49.60	-4	3,946	-0.10%
2019/07/08	0	0.00	4	48.95	48.90	-4	3,761	-0.11%
2019/07/05	6	46.33	7	47.63	48.70	-1	3,671	-0.03%
2019/07/04	0	0.00	7	45.50	45.60	-7	3,546	-0.20%
2019/07/02	1	45.00	0	0.00	45.10	1	3,620	0.03%
2019/06/28	0	0.00	1	45.25	44.80	-1	3,578	-0.03%
2019/06/27	4	46.50	6	45.60	45.55	-2	3,572	-0.06%
2019/06/26	2	45.95	0	0.00	45.80	2	3,521	0.06%
2019/06/24	3	45.52	4	45.21	45.65	-1	3,391	-0.03%
2019/06/21	0	0.00	1	43.00	43.60	-1	3,266	-0.03%
2019/06/19	3	41.65	1	42.00	41.95	2	3,197	0.06%
2019/06/14	0	0.00	2	41.23	41.10	-2	3,261	-0.06%
2019/06/10	2	40.25	0	40.60	40.50	2	3,253	0.06%
2019/06/05	1	40.50	0	0.00	40.10	1	3,244	0.03%
2019/06/04	2	40.10	2	40.18	40.10	0	3,234	0.00%
2019/05/31	1	42.40	0	0.00	42.25	1	3,191	0.03%
2019/05/30	0	0.00	1	41.95	41.90	-1	3,180	-0.03%
2019/05/29	2	41.70	4	42.00	41.65	-2	3,179	-0.06%
2019/05/28	5	42.71	0	0.00	42.50	5	3,176	0.16%
2019/05/24	10	42.00	0	0.00	41.90	10	3,162	0.32%
2019/05/21	2	42.85	10	42.70	43.25	-8	3,131	-0.26%
2019/05/20	5	42.50	0	0.00	42.00	5	3,122	0.16%
2019/05/17	5	43.90	5	45.05	43.80	0	3,091	0.00%
2019/05/16	1	47.60	0	0.00	45.80	1	3,032	0.03%
2019/05/15	1	48.20	0	0.00	48.00	1	2,994	0.03%
2019/05/14	2	47.30	0	0.00	48.30	2	2,933	0.07%
2019/05/13	0	0.00	4	47.95	47.60	-4	2,871	-0.14%
2019/05/10	1	48.75	2	48.00	48.85	-1	2,839	-0.04%
2019/05/08	0	0.00	3	49.30	49.75	-3	2,667	-0.11%
2019/05/07	4	50.05	3	49.90	49.90	1	2,605	0.04%
2019/05/06	1	49.20	1	49.30	49.25	0	2,536	0.00%
2019/05/03	2	52.00	0	0.00	51.80	2	2,436	0.08%
2019/05/02	0	0.00	1	50.20	50.50	-1	2,284	-0.04%
2019/04/30	2	49.13	1	49.10	50.00	1	2,204	0.05%
2019/04/29	1	50.30	1	47.25	47.15	0	2,094	0.00%
2019/04/26	12	50.16	1	51.20	49.75	11	1,979	0.56%
2019/04/25	2	49.08	1	49.60	50.20	1	1,844	0.05%
2019/04/24	0	0.00	1	48.95	48.85	-1	1,674	-0.06%
2019/04/23	3	47.13	3	48.10	47.90	0	1,535	0.00%
2019/04/22	55	46.51	80	47.88	48.00	-25	1,362	-1.83%
2019/04/19	17	43.79	30	43.61	44.40	-13	1,110	-1.17%
2019/04/18	5	41.80	1	42.27	41.35	4	958	0.41%
2019/04/17	0	0.00	5	43.00	42.55	-5	945	-0.53%
2019/04/15	5	40.70	1	41.00	40.70	4	892	0.45%
2019/04/12	1	41.55	0	0.00	40.90	1	884	0.11%
2019/04/11	6	41.99	5	42.40	42.00	1	870	0.11%
2019/04/10	6	42.88	0	0.00	42.65	6	859	0.70%
2019/04/09	0	0.00	5	43.70	43.30	-5	843	-0.59%
2019/04/08	0	0.00	1	43.30	43.70	-1	805	-0.12%
2019/04/03	0	0.00	2	40.35	40.35	-2	721	-0.28%
2019/04/01	0	0.00	1	39.80	40.40	-1	702	-0.14%
2019/03/28	1	40.20	0	0.00	40.00	1	682	0.15%
2019/03/21	0	0.00	10	40.10	39.95	-10	665	-1.50%
2019/03/20	3	39.27	1	39.40	39.50	2	650	0.31%
2019/03/19	1	39.35	2	39.30	39.30	-1	642	-0.16%
2019/03/13	1	42.20	1	42.20	42.00	0	628	0.00%
2019/03/11	0	0.00	3	43.00	42.90	-3	747	-0.40%
2019/03/06	6	42.88	0	0.00	42.75	6	818	0.73%
2019/03/05	0	0.00	2	42.68	42.70	-2	833	-0.24%
2019/03/04	0	0.00	1	43.00	43.00	-1	842	-0.12%
2019/02/25	0	0.00	2	43.55	43.70	-2	829	-0.24%
2019/02/20	0	0.00	1	43.20	42.90	-1	858	-0.12%
2019/02/19	7	43.94	2	43.75	43.80	5	851	0.59%
2019/02/18	1	42.65	0	0.00	43.60	1	840	0.12%
2019/02/15	0	0.00	1	43.10	42.45	-1	861	-0.12%
2019/02/13	1	41.70	7	43.69	43.80	-6	854	-0.70%
2019/01/30	1	40.95	1	40.95	40.90	0	885	0.00%
2019/01/25	0	0.00	2	41.80	41.55	-2	900	-0.22%
2019/01/21	0	0.00	1	41.70	41.55	-1	911	-0.11%
2019/01/08	0	0.00	1	39.60	40.15	-1	1,001	-0.10%
2018/12/27	1	40.15	0	0.00	39.85	1	1,154	0.09%
2018/12/18	0	39.90	1	39.75	39.80	-1	1,186	-0.08%
2018/12/12	0	0.00	1	41.45	41.70	-1	1,213	-0.08%
2018/12/07	0	0.00	1	43.90	43.40	-1	1,227	-0.08%
2018/12/06	18	44.05	1	42.55	42.40	17	1,226	1.39%
2018/12/05	6	43.31	21	44.81	45.55	-15	1,205	-1.24%
2018/12/04	0	0.00	5	44.85	45.30	-5	1,179	-0.42%
2018/12/03	0	0.00	1	42.60	43.50	-1	1,141	-0.09%
2018/11/21	0	0.00	1	39.90	41.00	-1	1,188	-0.08%
2018/11/15	0	0.00	1	38.95	39.00	-1	1,187	-0.08%
2018/11/14	1	38.95	0	0.00	38.95	1	1,211	0.08%
2018/11/13	0	0.00	3	37.15	37.60	-3	1,217	-0.25%
2018/11/09	0	0.00	1	36.50	36.55	-1	1,241	-0.08%
2018/11/08	2	36.83	0	0.00	37.10	2	1,250	0.16%
2018/11/06	2	38.80	0	0.00	38.15	2	1,302	0.15%
2018/11/05	0	0.00	1	38.45	38.70	-1	1,332	-0.08%
2018/11/02	2	38.75	0	0.00	38.55	2	1,348	0.15%
2018/10/24	1	39.00	7	38.66	38.55	-6	1,519	-0.39%
2018/10/18	0	0.00	1	40.85	40.05	-1	1,531	-0.07%
2018/10/17	3	40.50	2	40.78	40.40	1	1,589	0.06%
2018/10/16	1	40.35	1	40.50	40.35	0	1,632	0.00%
2018/10/15	1	40.05	2	40.20	40.00	-1	1,659	-0.06%
2018/10/12	0	0.00	1	41.40	41.35	-1	1,669	-0.06%
2018/10/11	3	41.10	1	41.55	41.00	2	1,666	0.12%
2018/10/08	3	45.78	0	0.00	45.55	3	1,623	0.18%
2018/10/03	1	48.90	0	0.00	48.60	1	1,669	0.06%
2018/09/27	0	0.00	1	49.45	49.30	-1	1,785	-0.06%
2018/09/25	20	50.27	17	51.00	50.30	3	1,804	0.17%
2018/09/21	0	0.00	3	49.70	50.30	-3	1,840	-0.16%
2018/09/19	1	51.60	0	0.00	51.70	1	1,849	0.05%
2018/09/17	1	50.60	0	0.00	50.90	1	1,862	0.05%
2018/09/14	0	0.00	1	50.20	50.70	-1	1,856	-0.05%
2018/09/13	0	0.00	1	49.70	49.50	-1	1,853	-0.05%
2018/09/10	1	48.25	2	48.08	48.30	-1	1,893	-0.05%
2018/09/07	5	50.20	0	0.00	49.75	5	1,896	0.26%
2018/09/06	2	51.90	0	0.00	51.60	2	1,895	0.11%
2018/09/05	122	53.24	8	53.39	52.80	114	1,924	5.92%	大買/鉅額交易
2018/09/03	10	51.20	0	0.00	50.90	10	1,918	0.52%
2018/08/31	1	52.00	11	51.91	52.30	-10	1,918	-0.52%
2018/08/28	1	52.40	0	0.00	52.40	1	1,960	0.05%
2018/08/27	0	0.00	5	51.50	51.60	-5	1,945	-0.26%
2018/08/24	0	0.00	5	50.60	50.20	-5	1,970	-0.25%
2018/08/21	0	0.00	8	48.69	48.55	-8	2,138	-0.37%
2018/08/20	1	50.30	12	49.35	48.80	-11	2,126	-0.52%
2018/08/17	4	51.15	2	51.55	50.70	2	2,104	0.10%
2018/08/16	5	51.46	0	0.00	51.60	5	2,100	0.24%
2018/08/15	1	50.80	0	0.00	51.30	1	2,084	0.05%
2018/08/14	2	50.90	0	0.00	51.60	2	2,076	0.10%
2018/08/13	6	50.65	16	50.86	51.80	-10	2,072	-0.48%
2018/08/10	1	55.00	4	55.00	54.70	-3	2,012	-0.15%
2018/08/09	1	56.00	0	0.00	56.00	1	2,019	0.05%
2018/08/08	0	0.00	1	57.50	57.20	-1	2,066	-0.05%
2018/08/07	18	57.77	12	57.90	57.70	6	2,073	0.29%
2018/08/06	16	57.15	1	57.10	57.40	15	2,111	0.71%
2018/08/03	6	57.20	1	57.30	57.40	5	2,102	0.24%
2018/08/02	1	55.00	2	55.30	56.30	-1	2,038	-0.05%
2018/08/01	0	0.00	5	53.90	54.00	-5	2,026	-0.25%
2018/07/31	1	54.10	0	0.00	54.00	1	2,208	0.05%
2018/07/30	0	0.00	2	53.00	52.90	-2	2,227	-0.09%
2018/07/25	0	0.00	2	54.30	54.20	-2	2,250	-0.09%
2018/07/24	1	53.20	2	51.15	53.90	-1	2,240	-0.04%
2018/07/23	4	51.30	0	0.00	50.40	4	2,185	0.18%
2018/07/20	1	54.80	0	0.00	53.20	1	2,146	0.05%
2018/07/19	3	55.57	0	0.00	54.80	3	2,117	0.14%
2018/07/18	1	57.10	2	56.25	56.40	-1	2,110	-0.05%
2018/07/17	1	57.60	0	0.00	57.00	1	2,106	0.05%
2018/07/16	1	58.20	3	58.37	58.00	-2	2,103	-0.10%
2018/07/13	0	0.00	1	58.30	58.20	-1	2,113	-0.05%
2018/07/12	0	0.00	2	58.40	58.10	-2	2,125	-0.09%
2018/07/11	9	58.48	2	57.90	58.10	7	2,141	0.33%
2018/07/10	15	65.89	0	0.00	65.70	15	2,084	0.72%
2018/07/09	1	65.30	4	65.45	65.30	-3	2,056	-0.15%
2018/07/06	4	65.38	0	0.00	65.10	4	2,045	0.20%
2018/07/05	1	66.50	0	0.00	66.40	1	2,076	0.05%
2018/07/04	1	66.90	0	0.00	66.90	1	2,071	0.05%
2018/07/02	2	67.65	4	67.75	67.80	-2	2,078	-0.10%
2018/06/29	1	65.60	0	0.00	65.70	1	2,044	0.05%
2018/06/27	0	0.00	1	65.20	64.80	-1	2,040	-0.05%
2018/06/25	0	0.00	2	66.50	66.30	-2	2,051	-0.10%
2018/06/22	1	67.00	1	67.20	66.50	0	2,073	0.00%
2018/06/20	1	67.70	1	66.50	67.80	0	2,127	0.00%
2018/06/19	2	67.15	0	0.00	67.00	2	2,121	0.09%
2018/06/15	4	68.08	12	68.12	67.90	-8	2,125	-0.38%
2018/06/14	2	68.20	3	68.93	68.10	-1	2,117	-0.05%
2018/06/13	4	68.50	4	69.15	68.50	0	2,106	0.00%
2018/06/12	11	68.53	2	68.30	67.90	9	2,091	0.43%
2018/06/11	2	66.30	1	66.40	66.20	1	2,060	0.05%
2018/06/08	1	66.90	1	66.80	66.80	0	2,083	0.00%
2018/06/07	6	67.08	30	67.11	67.00	-24	2,145	-1.12%
2018/06/06	3	67.83	2	68.00	67.30	1	2,158	0.05%
2018/06/01	5	66.46	2	66.80	66.60	3	2,258	0.13%
2018/05/31	17	67.40	2	67.65	67.60	15	2,237	0.67%
2018/05/30	5	65.10	7	65.06	64.90	-2	2,110	-0.09%
2018/05/28	0	0.00	1	64.10	64.10	-1	2,081	-0.05%
2018/05/25	3	63.80	0	0.00	63.80	3	2,088	0.14%
2018/05/24	5	63.00	2	63.40	63.80	3	2,087	0.14%
2018/05/23	4	62.65	1	62.70	62.50	3	2,102	0.14%
2018/05/22	32	63.24	2	63.10	62.50	30	2,114	1.42%
2018/05/21	1	62.80	1	63.10	63.10	0	2,142	0.00%
2018/05/17	2	63.50	0	0.00	62.60	2	2,160	0.09%
2018/05/16	2	63.95	1	63.90	63.20	1	2,142	0.05%
2018/05/15	3	60.93	5	60.94	60.80	-2	2,111	-0.09%
2018/05/14	3	60.80	10	61.00	60.70	-7	2,178	-0.32%
2018/05/11	2	63.80	0	0.00	63.20	2	2,124	0.09%
2018/05/09	8	63.36	0	0.00	63.10	8	2,113	0.38%
2018/05/08	6	66.18	32	65.67	63.90	-26	2,070	-1.26%
2018/05/07	6	70.20	0	0.00	70.20	6	1,905	0.31%
2018/05/02	2	72.10	0	0.00	72.60	2	2,011	0.10%
2018/04/27	5	71.20	0	0.00	71.20	5	2,056	0.24%
2018/04/26	1	71.90	0	0.00	70.70	1	2,129	0.05%
2018/04/24	1	72.30	0	0.00	71.90	1	2,237	0.04%
2018/04/19	5	74.10	0	0.00	74.10	5	2,265	0.22%
2018/04/18	15	74.00	0	0.00	74.20	15	2,274	0.66%
2018/04/17	1	75.30	1	74.60	73.90	0	2,270	0.00%
2018/04/16	1	75.80	0	0.00	75.50	1	2,289	0.04%
2018/04/13	0	0.00	1	76.60	76.40	-1	2,310	-0.04%
2018/04/12	1	76.50	0	0.00	76.60	1	2,323	0.04%
2018/04/11	5	76.64	8	76.90	76.30	-3	2,342	-0.13%
2018/04/10	0	0.00	2	75.60	75.60	-2	2,310	-0.09%
2018/04/09	0	0.00	8	75.16	75.60	-8	2,367	-0.34%
2018/04/03	1	75.10	4	74.93	75.00	-3	2,385	-0.13%
2018/04/02	1	75.30	0	0.00	75.30	1	2,399	0.04%
2018/03/31	0	0.00	7	75.51	75.60	-7	2,438	-0.29%
2018/03/29	0	0.00	3	76.03	75.40	-3	2,649	-0.11%
2018/03/28	0	0.00	15	74.95	75.20	-15	2,750	-0.55%
2018/03/27	44	75.41	10	75.55	75.20	34	2,758	1.23%
2018/03/26	48	75.17	10	75.12	75.00	38	2,752	1.38%
2018/03/23	3	73.43	2	73.50	73.30	1	2,733	0.04%
2018/03/21	3	74.67	0	0.00	74.70	3	2,787	0.11%
2018/03/20	1	74.60	1	75.20	74.60	0	2,813	0.00%
2018/03/19	1	75.70	0	0.00	75.30	1	2,820	0.04%
2018/03/16	0	0.00	1	75.90	75.70	-1	2,824	-0.04%
2018/03/14	1	75.30	11	75.49	75.50	-10	2,804	-0.36%
2018/03/13	1	74.60	20	75.20	76.00	-19	2,840	-0.67%
2018/03/12	1	74.00	2	74.20	73.80	-1	2,810	-0.04%
2018/03/09	32	74.55	2	74.95	74.50	30	2,819	1.06%
2018/03/08	24	74.02	9	74.31	74.20	15	2,856	0.53%
2018/03/07	1	71.70	0	0.00	71.60	1	2,779	0.04%
2018/03/06	0	0.00	4	72.33	72.00	-4	2,818	-0.14%
2018/03/05	1	72.00	4	72.38	71.50	-3	2,931	-0.10%
2018/03/01	1	73.00	0	0.00	73.40	1	3,014	0.03%
2018/02/27	1	73.90	7	74.04	73.50	-6	3,035	-0.20%
2018/02/26	2	73.50	1	73.40	73.40	1	3,036	0.03%
2018/02/23	1	73.40	2	73.60	73.10	-1	3,096	-0.03%
2018/02/22	1	73.40	0	0.00	73.50	1	3,250	0.03%
2018/02/21	3	72.77	2	73.55	73.90	1	3,261	0.03%
2018/02/12	1	71.60	0	0.00	71.60	1	3,240	0.03%
2018/02/09	0	0.00	5	69.90	71.00	-5	3,264	-0.15%
2018/02/08	0	0.00	3	69.97	70.30	-3	3,264	-0.09%
2018/02/06	2	67.30	0	0.00	68.00	2	3,273	0.06%
2018/02/05	1	70.50	0	0.00	71.20	1	3,284	0.03%
2018/02/02	0	0.00	5	72.10	72.20	-5	3,343	-0.15%
2018/02/01	3	72.53	0	0.00	72.50	3	3,531	0.08%
2018/01/31	12	72.00	1	71.80	71.90	11	3,586	0.31%
2018/01/29	6	71.88	0	0.00	72.50	6	3,649	0.16%
2018/01/26	7	75.03	0	0.00	75.30	7	3,578	0.20%
2018/01/25	9	75.62	0	0.00	75.30	9	3,604	0.25%
2018/01/24	21	75.28	0	0.00	75.80	21	3,639	0.58%
2018/01/23	14	75.23	4	75.38	75.30	10	3,651	0.27%
2018/01/22	10	75.84	8	75.80	75.90	2	3,656	0.05%
2018/01/19	2	74.80	5	74.84	74.90	-3	3,738	-0.08%
2018/01/18	1	73.50	2	73.40	73.20	-1	3,715	-0.03%
2018/01/17	5	72.16	2	71.60	72.50	3	3,712	0.08%
2018/01/16	3	72.63	1	72.50	72.50	2	3,721	0.05%
2018/01/15	1	72.70	2	72.90	72.80	-1	3,749	-0.03%
2018/01/12	2	72.55	2	72.55	72.50	0	3,800	0.00%
2018/01/11	6	71.62	2	71.35	71.30	4	3,846	0.10%
2018/01/10	9	71.50	1	71.10	71.00	8	3,946	0.20%
2018/01/09	2	73.10	1	72.70	73.20	1	4,239	0.02%
2018/01/08	3	73.30	1	73.00	72.60	2	4,269	0.05%
2018/01/05	5	74.14	3	74.33	73.60	2	4,330	0.05%
2018/01/04	8	73.85	3	74.07	74.00	5	4,354	0.11%
2018/01/03	4	73.55	1	74.10	73.80	3	4,397	0.07%
2018/01/02	4	70.35	0	0.00	71.80	4	4,545	0.09%