威剛 (3260)-元大-成功券商分點個股進出

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
99.5
漲跌
▲5.0
漲幅
+5.29%
成交量
12,003張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/24	5	97.64	22.1	98.68	99.50	-17.1	9,605	-0.18%
2024/04/23	1	93.60	1	94.10	94.50	0	9,533	0.00%
2024/04/22	17.2	95.31	7	94.47	93.10	10.2	9,519	0.11%
2024/04/19	26	98.80	2.4	97.99	96.20	23.6	9,553	0.25%
2024/04/18	5	102.00	5	101.90	102.50	0	9,358	0.00%
2024/04/17	6.4	103.84	1	103.50	103.50	5.4	9,265	0.06%
2024/04/16	30.6	105.24	14	106.21	104.00	16.6	9,086	0.18%
2024/04/15	6	112.00	4.5	113.50	115.50	1.5	8,768	0.02%
2024/04/12	31.9	113.33	27.1	113.76	113.00	4.8	8,612	0.06%
2024/04/11	9	109.83	18.5	110.00	108.50	-9.4	8,205	-0.11%
2024/04/10	35	109.40	82.1	109.20	113.00	-47.1	7,874	-0.60%
2024/04/09	13	101.50	21.2	103.11	103.00	-8.2	7,133	-0.12%
2024/04/08	1	101.00	1	101.00	101.00	0	7,015	0.00%
2024/04/03	9	99.30	2	99.55	100.00	7	7,454	0.09%
2024/04/02	4.2	100.48	2	102.25	99.90	2.2	7,596	0.03%
2024/04/01	3.2	100.93	6	99.97	100.50	-2.8	7,633	-0.04%
2024/03/29	3	98.90	1	98.60	98.70	2	7,545	0.03%
2024/03/28	17	99.81	18.2	99.56	98.80	-1.2	7,521	-0.02%
2024/03/27	0	0.00	3.9	98.81	98.80	-3.9	7,648	-0.05%
2024/03/26	3	98.37	18	98.63	96.90	-15	7,691	-0.20%
2024/03/25	2	98.50	3.1	98.28	98.30	-1.1	7,665	-0.01%
2024/03/22	14	100.17	5	99.30	98.70	9	7,688	0.12%
2024/03/21	10	100.01	24.4	99.65	100.50	-14.4	7,607	-0.19%
2024/03/20	7	96.80	2	97.10	96.00	5	7,517	0.07%
2024/03/19	8	96.90	0	0.00	96.90	8	7,570	0.11%
2024/03/18	5	96.26	6	96.22	96.20	-1	7,683	-0.01%
2024/03/15	11	95.80	3	96.20	95.60	8	7,859	0.10%
2024/03/14	7	95.14	1	95.10	94.90	6	7,976	0.08%
2024/03/13	10	96.52	0	0.00	95.70	10	8,232	0.12%
2024/03/12	5	97.20	0	0.00	97.80	5	8,413	0.06%
2024/03/11	1	96.00	1	96.20	97.20	0	8,539	0.00%
2024/03/08	8.2	95.18	2	94.20	94.20	6.2	8,601	0.07%
2024/03/07	5.1	97.21	17	98.73	96.20	-11.9	8,690	-0.14%
2024/03/06	8.1	97.44	5	97.22	97.10	3.1	8,643	0.04%
2024/03/05	12.1	97.66	4	98.43	97.40	8.1	8,800	0.09%
2024/03/04	8	99.73	12	101.17	99.50	-4	8,784	-0.05%
2024/03/01	5	99.26	2	99.60	99.20	3	8,773	0.03%
2024/02/29	7	99.44	3	99.80	100.00	4	8,862	0.05%
2024/02/27	12	99.68	15	99.21	98.50	-3	8,902	-0.03%
2024/02/26	15.5	98.16	2	98.10	98.00	13.5	8,918	0.15%
2024/02/23	3	102.33	10	101.25	100.00	-7	8,893	-0.08%
2024/02/22	1.1	101.86	4	101.63	101.00	-2.9	8,812	-0.03%
2024/02/21	1	100.00	14.4	100.60	100.00	-13.4	8,855	-0.15%
2024/02/20	15.1	99.83	9	99.61	99.80	6.1	8,902	0.07%
2024/02/19	4	99.78	26	99.18	99.90	-22	8,840	-0.25%
2024/02/16	5	96.58	3	96.80	97.30	2	8,830	0.02%
2024/02/15	2	97.05	6	97.30	97.40	-4	8,904	-0.05%
2024/02/05	0	95.20	0	0.00	95.10	0	9,083	0.00%
2024/02/02	0	96.00	0	0.00	96.00	0	9,175	0.00%
2024/01/31	1	95.70	1	96.60	95.90	0	9,593	0.00%
2024/01/30	2	95.85	0	0.00	95.70	2	9,829	0.02%
2024/01/29	1	94.20	4	95.80	96.80	-3	10,000	-0.03%
2024/01/26	8.6	95.19	3	94.77	94.50	5.6	10,159	0.05%
2024/01/25	3	96.47	3	95.73	95.60	0	10,400	0.00%
2024/01/24	27	98.44	9	97.87	96.60	18	10,545	0.17%
2024/01/23	1	95.80	1	96.10	96.20	0	10,454	0.00%
2024/01/22	14	95.00	3	95.30	95.30	11	10,605	0.10%
2024/01/19	13	94.04	5	93.96	94.00	8	10,764	0.07%
2024/01/18	6	93.30	18.2	92.34	93.00	-12.2	10,885	-0.11%
2024/01/17	17	95.41	7	93.89	93.70	10	11,043	0.09%
2024/01/16	17	96.95	2	96.90	96.80	15	11,389	0.13%
2024/01/15	5	97.04	8	98.14	98.00	-3	11,588	-0.03%
2024/01/12	14	95.21	13	95.12	94.40	1	11,747	0.01%
2024/01/11	14	95.57	12	96.12	95.60	2	12,242	0.02%
2024/01/10	11	95.03	11.5	95.57	96.20	-0.5	12,853	0.00%
2024/01/09	29.5	96.87	17.3	97.00	95.30	12.2	13,309	0.09%
2024/01/08	13.3	96.96	25.1	97.75	98.20	-11.8	13,343	-0.09%
2024/01/05	7.4	97.03	11.7	97.92	97.00	-4.3	13,567	-0.03%
2024/01/04	61.1	97.80	26	97.37	96.70	35.1	13,662	0.26%
2024/01/03	39.2	98.58	12	98.85	98.30	27.2	13,720	0.20%
2024/01/02	20.2	100.95	0	0.00	100.50	20.2	13,730	0.15%
2023/12/29	28.8	105.67	21.3	105.56	103.00	7.6	13,802	0.05%
2023/12/28	2	103.75	11.2	105.12	105.50	-9.2	13,716	-0.07%
2023/12/27	2	103.00	13.2	103.62	104.50	-11.2	14,145	-0.08%
2023/12/26	0	101.50	0	0.00	101.50	0	14,086	0.00%
2023/12/25	1	101.50	7	100.36	100.00	-6	14,196	-0.04%
2023/12/22	10	103.40	5	102.90	101.00	5	14,205	0.04%
2023/12/21	6	100.23	7	101.00	100.50	-1	14,047	-0.01%
2023/12/20	4	99.95	1	101.00	99.40	3	14,006	0.02%
2023/12/19	21	100.24	13.2	100.38	100.00	7.8	14,001	0.06%
2023/12/18	4	101.63	5.1	102.71	102.50	-1.1	14,002	-0.01%
2023/12/15	21	104.31	15.5	105.23	102.00	5.6	14,102	0.04%
2023/12/14	3	103.33	7.3	103.43	103.00	-4.3	13,983	-0.03%
2023/12/13	5	104.20	19	102.68	102.50	-14	13,988	-0.10%
2023/12/12	7	105.71	2.3	105.13	104.00	4.7	14,226	0.03%
2023/12/11	2	105.00	11	104.86	104.50	-9	14,214	-0.06%
2023/12/08	10.1	103.89	34.2	103.61	104.00	-24.1	14,283	-0.17%
2023/12/07	53	102.20	9.3	101.50	100.50	43.7	14,549	0.30%
2023/12/06	1	102.50	21	100.02	102.50	-20	14,518	-0.14%
2023/12/05	17	98.75	1.2	97.97	98.30	15.8	14,444	0.11%
2023/12/04	13.1	101.58	21	102.21	101.00	-7.9	14,573	-0.05%
2023/12/01	24.5	99.29	0	0.00	99.60	24.5	14,420	0.17%
2023/11/30	6.1	101.33	8	101.06	100.00	-1.9	14,419	-0.01%
2023/11/29	5.2	98.58	17	98.35	98.90	-11.8	14,336	-0.08%
2023/11/28	8.3	95.03	17	96.07	96.70	-8.7	14,478	-0.06%
2023/11/27	31.5	95.34	18	94.97	94.10	13.5	14,801	0.09%
2023/11/24	28.2	97.75	2	98.00	96.30	26.2	14,833	0.18%
2023/11/22	26	98.04	10	98.70	98.20	16	14,586	0.11%
2023/11/21	12	98.90	2	99.20	98.90	10	14,530	0.07%
2023/11/20	2	98.80	13	99.50	99.10	-11	14,495	-0.08%
2023/11/17	22.1	98.10	3	98.40	97.70	19.1	14,378	0.13%
2023/11/16	5.1	100.76	3	100.67	99.80	2.1	14,182	0.01%
2023/11/15	8	104.00	6	103.42	102.00	2	14,044	0.01%
2023/11/14	31	104.35	6	104.83	105.00	25	13,852	0.18%
2023/11/13	8	105.56	33.8	105.58	105.00	-25.8	13,780	-0.19%
2023/11/10	8	102.38	10	102.65	101.50	-2	13,533	-0.02%
2023/11/09	15	100.97	7.1	101.49	101.00	7.9	13,446	0.06%
2023/11/08	16	103.44	7	103.14	103.00	9	13,263	0.07%
2023/11/07	8.4	103.99	51	103.43	105.00	-42.6	13,107	-0.33%
2023/11/06	9	100.50	6	101.33	101.50	3	12,926	0.02%
2023/11/03	27.1	98.99	14.1	99.42	100.50	13	12,866	0.10%
2023/11/02	37.1	98.32	43.1	99.45	99.30	-6	12,685	-0.05%
2023/11/01	18	96.14	24.2	96.46	96.20	-6.2	12,404	-0.05%
2023/10/31	18.2	98.53	17.9	99.13	97.40	0.4	12,230	0.00%
2023/10/30	26.1	97.47	19.3	98.00	98.50	6.8	12,040	0.06%
2023/10/27	31.9	96.66	28.1	95.26	94.10	3.8	11,889	0.03%
2023/10/26	20	98.29	17.4	98.61	97.50	2.6	11,731	0.02%
2023/10/25	14	99.51	22.6	99.27	99.10	-8.5	11,706	-0.07%
2023/10/24	35	103.86	9.2	100.50	101.50	25.8	11,574	0.22%
2023/10/23	41	105.57	30.3	105.52	106.00	10.7	11,171	0.10%
2023/10/20	16.3	103.33	25.2	102.93	105.00	-8.9	10,962	-0.08%
2023/10/19	36.3	104.24	85.4	105.01	104.00	-49.1	10,690	-0.46%
2023/10/18	57.5	101.67	46	101.03	101.50	11.4	10,203	0.11%
2023/10/17	6.5	100.76	35.2	99.57	100.00	-28.7	9,629	-0.30%
2023/10/16	25	95.88	26.7	96.12	96.10	-1.7	9,184	-0.02%
2023/10/13	33	97.57	60.1	96.14	96.70	-27.1	9,084	-0.30%
2023/10/12	27.2	93.84	8.3	93.99	93.60	18.9	8,735	0.22%
2023/10/11	6	93.55	12	93.53	92.20	-6	8,644	-0.07%
2023/10/06	11	93.34	14.2	93.70	93.00	-3.2	8,530	-0.04%
2023/10/05	8.2	91.43	12	91.35	91.00	-3.9	8,348	-0.05%
2023/10/04	48.4	93.68	44.1	93.30	92.50	4.3	8,233	0.05%
2023/10/03	42.2	92.99	69	93.35	92.90	-26.8	7,895	-0.34%
2023/10/02	21	86.67	1.5	87.98	88.40	19.5	7,471	0.26%
2023/09/28	4	84.93	11.7	84.77	84.50	-7.7	7,488	-0.10%
2023/09/27	2	85.90	1	87.40	87.20	1	7,596	0.01%
2023/09/26	3	87.07	11	87.55	86.20	-8	7,780	-0.10%
2023/09/25	2	89.45	3	89.43	88.70	-1	7,815	-0.01%
2023/09/22	1.1	88.20	3.4	87.80	89.30	-2.3	7,994	-0.03%
2023/09/21	4	86.77	1	86.44	87.60	3	8,294	0.04%
2023/09/20	15.3	88.03	7	87.30	87.20	8.3	8,502	0.10%
2023/09/19	8.1	91.19	3	91.53	90.30	5.1	8,469	0.06%
2023/09/18	32.1	91.79	6	91.72	91.40	26.1	8,485	0.31%
2023/09/15	37.5	92.44	47.3	92.67	93.40	-9.8	8,464	-0.12%
2023/09/14	8.4	91.19	17.1	91.69	90.80	-8.7	8,253	-0.11%
2023/09/13	15	90.16	13	90.60	90.70	2	8,356	0.02%
2023/09/12	20.1	90.50	32.1	90.31	90.40	-11.9	8,732	-0.14%
2023/09/11	29.1	89.19	29.1	89.55	88.60	0	8,394	0.00%
2023/09/08	33.3	87.22	0	0.00	86.90	33.3	8,411	0.40%
2023/09/07	9	89.09	56	89.74	88.80	-47	8,471	-0.56%
2023/09/06	7.1	86.81	19	88.44	86.80	-11.9	8,412	-0.14%
2023/09/05	23	87.11	6	87.15	87.40	17	8,433	0.20%
2023/09/04	43	86.92	0	0.00	86.00	43	8,399	0.51%
2023/09/01	10	87.13	33.2	88.38	87.90	-23.2	8,392	-0.28%
2023/08/31	15	86.75	63.2	87.81	86.80	-48.2	8,249	-0.58%
2023/08/30	12	80.96	30.3	82.38	83.80	-18.3	7,899	-0.23%
2023/08/29	1	77.00	0	0.00	77.60	1	7,849	0.01%
2023/08/28	3	77.13	3	75.90	75.90	0	8,208	0.00%
2023/08/25	1	78.80	1	79.30	79.20	0	8,894	0.00%
2023/08/24	8	80.23	10	81.07	79.50	-2	8,995	-0.02%
2023/08/22	0	0.00	1	77.00	77.60	-1	9,032	-0.01%
2023/08/21	1	76.70	1	76.70	76.70	0	9,034	0.00%
2023/08/17	0	77.90	6	77.25	78.00	-6	9,043	-0.07%
2023/08/16	1	75.40	0	0.00	74.80	1	8,996	0.01%
2023/08/15	0	0.00	2	76.80	77.00	-2	9,025	-0.02%
2023/08/14	3	74.10	0	0.00	74.30	3	9,116	0.03%
2023/08/11	2	77.10	1	76.00	76.00	1	9,085	0.01%
2023/08/10	5	76.62	0	0.00	76.70	5	9,049	0.06%
2023/08/09	7	80.46	7	81.74	79.50	0	8,965	0.00%
2023/08/08	11	78.80	4	79.00	78.70	7	8,826	0.08%
2023/08/07	2	80.10	18	79.82	80.50	-16	8,819	-0.18%
2023/08/04	21	79.23	5	79.66	79.60	16	8,801	0.18%
2023/08/02	12	80.12	24	81.60	80.00	-12	8,776	-0.14%
2023/08/01	7	83.40	5	84.00	82.60	2	8,739	0.02%
2023/07/31	14	82.89	14	83.62	81.90	0	8,707	0.00%
2023/07/28	16.1	83.21	9	82.81	83.70	7.1	8,634	0.08%
2023/07/27	17	81.64	24	81.29	81.30	-7	8,513	-0.08%
2023/07/26	4	76.55	0	0.00	76.80	4	8,403	0.05%
2023/07/25	6	78.63	2	78.10	78.10	4	8,410	0.05%
2023/07/24	2	78.65	2	78.40	78.60	0	8,446	0.00%
2023/07/21	3	79.40	1	79.30	79.80	2	8,399	0.02%
2023/07/20	13	80.78	1	81.10	81.00	12	8,360	0.14%
2023/07/19	2	83.85	8	83.84	82.50	-6	8,289	-0.07%
2023/07/18	27	81.87	2	83.55	81.90	25	8,264	0.30%
2023/07/17	1.1	84.59	0	0.00	84.80	1.1	8,211	0.01%
2023/07/14	3	84.97	2	84.80	85.70	1	8,239	0.01%
2023/07/13	0	84.30	4	84.30	83.30	-4	8,238	-0.05%
2023/07/12	8	81.81	3	81.33	81.60	5	8,206	0.06%
2023/07/11	1	82.50	0	0.00	82.20	1	8,166	0.01%
2023/07/10	7	82.01	5	81.80	81.80	2	8,154	0.02%
2023/07/07	16.1	84.28	6	83.25	83.30	10.1	8,179	0.12%
2023/07/06	13.1	89.01	9	89.02	87.40	4	8,163	0.05%
2023/07/05	22	91.34	4	92.52	90.40	18	8,074	0.22%
2023/07/04	6	91.60	25	92.02	92.90	-19	7,943	-0.24%
2023/07/03	8	89.09	4	89.50	89.70	4	7,786	0.05%
2023/06/30	19	88.82	10	89.07	89.00	9	7,981	0.11%
2023/06/29	18	91.59	29.3	91.91	92.30	-11.3	7,891	-0.14%
2023/06/28	12.2	89.92	10.2	90.31	88.20	2.1	7,529	0.03%
2023/06/27	1	84.09	1	88.03	86.40	0	7,284	0.00%
2023/06/26	7.3	87.63	3	89.20	86.90	4.3	7,213	0.06%
2023/06/21	3	90.80	9	89.96	90.60	-6	7,206	-0.08%
2023/06/20	14.5	90.80	7	92.97	90.40	7.5	7,312	0.10%
2023/06/19	22.2	92.05	11.1	92.58	92.50	11.1	7,249	0.15%
2023/06/16	12	91.05	32.1	91.73	92.10	-20	6,985	-0.29%
2023/06/15	9.1	88.58	6.1	89.11	87.80	3	6,376	0.05%
2023/06/14	15	88.76	8	89.00	89.40	7	6,180	0.11%
2023/06/13	2	86.50	6	86.43	86.00	-4	5,947	-0.07%
2023/06/12	8.1	85.76	22.1	86.30	85.50	-14	5,805	-0.24%
2023/06/09	10	84.07	2	83.90	84.00	8	5,614	0.14%
2023/06/08	4.1	84.82	2	84.10	84.30	2.1	5,533	0.04%
2023/06/07	4	83.60	3	84.07	84.00	1	5,479	0.02%
2023/06/06	6	81.52	2	82.60	81.80	4	5,393	0.07%
2023/06/05	9	84.70	3	84.70	84.20	6	5,280	0.11%
2023/06/02	16	85.60	5.2	85.64	85.60	10.8	5,212	0.21%
2023/06/01	22.1	86.24	1	85.60	85.60	21.1	5,141	0.41%
2023/05/31	9.2	87.60	59.1	88.12	89.30	-49.9	4,817	-1.04%
2023/05/30	4	81.40	40.2	81.25	81.20	-36.2	4,092	-0.88%
2023/05/29	25	79.77	13	78.92	79.90	12	3,973	0.30%
2023/05/26	8	77.15	6	77.33	77.00	2	3,866	0.05%
2023/05/25	5	76.56	0	0.00	76.70	5	3,864	0.13%
2023/05/24	0	0.00	1	77.10	76.70	-1	3,852	-0.03%
2023/05/23	3	75.77	1	76.30	76.80	2	3,852	0.05%
2023/05/22	6	77.35	4	76.60	76.60	2	3,848	0.05%
2023/05/19	6	77.90	7	76.90	76.50	-1	3,848	-0.03%
2023/05/18	2	76.60	12	77.17	77.40	-10	3,838	-0.26%
2023/05/17	0	0.00	2	74.15	74.70	-2	3,767	-0.05%
2023/05/16	11	73.25	2	73.40	72.40	9	3,801	0.24%
2023/05/15	0	0.00	2	71.70	72.20	-2	3,795	-0.05%
2023/05/11	1	71.10	1	70.60	70.60	0	3,793	0.00%
2023/05/10	0.2	73.00	0	0.00	73.10	0.2	3,773	0.01%
2023/05/09	1	72.90	0	0.00	73.50	1	3,787	0.03%
2023/05/05	1	73.60	0	0.00	73.70	1	3,804	0.03%
2023/04/28	4	75.58	4	75.10	75.00	0	3,886	0.00%
2023/04/27	3	74.70	3	74.17	75.00	0	3,819	0.00%
2023/04/25	1	72.00	0	0.00	71.00	1	3,748	0.03%
2023/04/24	1	73.90	0	0.00	73.60	1	3,730	0.03%
2023/04/21	1	72.90	1	72.30	72.70	0	3,741	0.00%
2023/04/20	3	73.77	2	73.30	73.10	1	3,726	0.03%
2023/04/19	6	74.38	0	0.00	74.30	6	3,705	0.16%
2023/04/18	4	76.08	7	76.50	76.20	-3	3,633	-0.08%
2023/04/17	7	77.99	6	78.17	78.30	1	3,583	0.03%
2023/04/14	5	79.24	11	79.46	79.10	-6	3,536	-0.17%
2023/04/13	20	80.19	2	79.60	79.60	18	3,497	0.52%
2023/04/12	2	81.60	37.1	82.43	82.40	-35	3,424	-1.02%
2023/04/11	8	81.48	40.1	82.02	81.30	-32.1	3,310	-0.97%
2023/04/10	7	78.21	3	78.56	78.10	4	3,139	0.13%
2023/04/07	2	81.14	5.5	80.76	80.00	-3.5	3,077	-0.11%
2023/04/06	3	78.13	4	79.23	79.60	-1	2,938	-0.03%
2023/03/31	15.2	79.25	24.1	79.85	79.50	-9	2,864	-0.31%
2023/03/30	5	77.36	3	76.70	76.00	2	2,577	0.08%
2023/03/28	7	73.93	3	74.33	73.70	4	2,425	0.17%
2023/03/27	9.1	77.00	1	78.50	75.80	8.1	2,377	0.34%
2023/03/24	13	78.38	10.1	79.09	78.50	2.9	2,305	0.13%
2023/03/23	9	76.70	15.2	76.76	76.80	-6.2	2,166	-0.29%
2023/03/22	1	71.20	34	72.76	73.30	-33	1,978	-1.67%
2023/03/21	1	71.00	3	70.73	70.60	-2	1,869	-0.11%
2023/03/17	10.3	67.70	11	67.99	68.40	-0.8	1,828	-0.04%
2023/03/16	0.3	67.80	1	67.30	66.70	-0.8	1,806	-0.04%
2023/03/15	0.5	68.08	2	68.20	67.30	-1.5	1,816	-0.08%
2023/03/14	4	68.18	4	67.80	67.50	0	1,829	0.00%
2023/03/10	8	70.40	1	70.50	70.20	7	1,805	0.39%
2023/03/09	1	71.50	12	71.50	71.20	-11	1,793	-0.61%
2023/03/08	15	70.71	2	70.80	71.00	13	1,771	0.74%
2023/03/07	1	70.10	0.1	70.20	70.40	1	1,759	0.05%
2023/03/06	0	0.00	1	71.50	70.60	-1	1,752	-0.06%
2023/03/03	0	0.00	10	69.20	69.30	-10	1,686	-0.59%
2023/03/02	0	0.00	1	68.10	67.90	-1	1,644	-0.06%
2023/02/24	2.3	67.01	0	0.00	66.30	2.3	1,620	0.14%
2023/02/22	2.3	67.21	1	67.30	67.10	1.3	1,680	0.07%
2023/02/21	2	68.75	2	68.30	68.20	0	1,780	0.00%
2023/02/20	1	69.00	1	69.70	69.70	0	1,895	0.00%
2023/02/17	1.1	69.13	0	0.00	69.20	1.1	1,918	0.06%
2023/02/16	2	67.30	1.1	67.93	69.60	0.9	1,926	0.05%
2023/02/15	2.5	68.48	18	68.20	67.80	-15.5	1,904	-0.81%
2023/02/14	1.1	68.21	17	67.77	68.20	-15.9	1,842	-0.86%
2023/02/13	15.1	64.88	0	0.00	64.60	15.1	1,772	0.85%
2023/02/10	3	65.50	2	66.00	65.60	1	1,770	0.06%
2023/02/08	11.1	66.67	1	66.60	66.30	10.1	1,759	0.57%
2023/02/07	1	66.10	0	0.00	66.10	1	1,750	0.06%
2023/02/06	4.1	66.14	1	65.10	65.10	3.1	1,742	0.18%
2023/02/03	0.1	65.91	0	0.00	65.90	0.1	1,714	0.00%
2023/02/02	1	65.34	2	65.85	66.70	-1	1,712	-0.06%
2023/02/01	0	0.00	2	64.50	65.00	-2	1,717	-0.12%
2023/01/31	1	65.40	1	65.60	65.50	0	1,693	0.00%
2023/01/30	0	0.00	9	65.26	65.40	-9	1,680	-0.54%
2023/01/17	1	62.30	1	62.40	62.20	0	1,610	0.00%
2023/01/16	0	0.00	1	62.60	62.60	-1	1,617	-0.06%
2023/01/12	3	62.23	2	61.80	61.60	1	1,641	0.06%
2023/01/11	0	0.00	4	63.10	63.40	-4	1,659	-0.24%
2023/01/10	0	0.00	3	62.87	62.70	-3	1,693	-0.18%
2023/01/09	1	62.00	1	62.20	62.20	0	1,700	0.00%
2023/01/06	0	0.00	1	61.60	61.60	-1	1,698	-0.06%
2023/01/05	3	60.20	2	60.60	60.30	1	1,698	0.06%
2022/12/30	0	0.00	1	57.10	57.00	-1	1,766	-0.06%
2022/12/29	1	56.30	0	0.00	57.00	1	1,770	0.06%
2022/12/20	2	59.33	1	59.60	58.20	1	1,800	0.06%
2022/12/19	1	59.10	1	59.20	59.20	0	1,817	0.00%
2022/12/16	0.1	59.80	0	0.00	59.80	0.1	1,814	0.01%
2022/12/15	0	60.50	0	0.00	60.60	0	1,814	0.00%
2022/12/14	0	61.00	1	60.20	60.30	-1	1,816	-0.05%
2022/12/13	1	60.00	1	60.10	60.10	0	1,808	0.00%
2022/12/12	1	59.30	2	60.10	60.40	-1	1,812	-0.06%
2022/12/08	2	59.00	0	0.00	59.00	2	1,855	0.11%
2022/12/07	2	59.45	3.1	58.75	59.00	-1.1	1,858	-0.06%
2022/12/06	6	61.82	1	60.80	61.00	5	1,833	0.27%
2022/12/05	0	0.00	1	63.80	63.70	-1	1,806	-0.06%
2022/12/02	8	62.78	0	0.00	62.90	8	1,793	0.45%
2022/12/01	3	62.13	1	62.60	62.00	2	1,789	0.11%
2022/11/30	2.1	61.76	1	61.90	61.70	1.1	1,787	0.06%
2022/11/29	2	61.30	1	61.30	61.40	1	1,787	0.06%
2022/11/28	4.2	61.98	3	61.80	61.80	1.2	1,775	0.07%
2022/11/25	0	0.00	1	63.20	62.50	-1	1,766	-0.06%
2022/11/24	1	62.80	1	63.80	63.80	0	1,757	0.00%
2022/11/23	2	62.80	0	0.00	62.50	2	1,744	0.11%
2022/11/22	1	62.70	1	62.80	62.40	0	1,746	0.00%
2022/11/21	6	63.73	2	63.90	63.20	4	1,742	0.23%
2022/11/18	10	64.44	1	64.80	64.30	9	1,716	0.52%
2022/11/17	16	63.88	5.2	64.24	64.40	10.8	1,650	0.65%
2022/11/16	1.2	61.23	5	63.52	63.30	-3.8	1,535	-0.25%
2022/11/15	1	60.10	3	60.50	60.40	-2	1,402	-0.14%
2022/11/14	1	58.80	3	59.27	59.70	-2	1,376	-0.15%
2022/11/11	0	0.00	1	58.30	58.10	-1	1,348	-0.07%
2022/11/10	2	56.35	1	56.10	56.10	1	1,321	0.08%
2022/11/08	2	57.25	2	56.05	55.90	0	1,341	0.00%
2022/11/07	0	0.00	6	56.60	56.60	-6	1,359	-0.44%
2022/11/03	1	55.00	2	55.30	55.20	-1	1,363	-0.07%
2022/11/02	1	55.00	0	0.00	54.80	1	1,365	0.07%
2022/10/31	0	0.00	2	54.10	53.90	-2	1,375	-0.15%
2022/10/28	5	53.32	0	0.00	52.80	5	1,370	0.36%
2022/10/26	1	56.80	0	0.00	55.50	1	1,326	0.08%
2022/10/25	2	57.90	1	57.00	56.70	1	1,322	0.08%
2022/10/21	2	57.60	0	0.00	57.50	2	1,320	0.15%
2022/10/20	1	58.90	0	0.00	58.10	1	1,309	0.08%
2022/10/19	2	59.00	2	59.70	58.70	0	1,290	0.00%
2022/10/18	2	58.80	2	59.95	59.60	0	1,267	0.00%
2022/10/17	0	0.00	10	57.40	58.10	-10	1,237	-0.81%
2022/10/14	1	56.90	1	57.00	56.50	0	1,257	0.00%
2022/10/13	2	55.25	5	54.44	54.50	-3	1,303	-0.23%
2022/10/12	9	55.67	8	57.21	56.80	1	1,290	0.08%
2022/10/11	2	55.84	3	54.70	55.50	-1	1,268	-0.08%
2022/10/07	0	56.40	5	55.16	56.50	-5	1,265	-0.39%
2022/10/06	1	53.20	0	0.00	53.50	1	1,231	0.08%
2022/10/05	1	54.10	2	55.00	53.30	-1	1,241	-0.08%
2022/10/04	1	52.80	0	0.00	53.40	1	1,238	0.08%
2022/09/30	0	0.00	0	50.40	51.90	0	1,261	0.00%
2022/09/29	2	51.45	1	52.20	51.50	1	1,264	0.08%
2022/09/28	6.1	51.85	13	51.38	50.70	-6.9	1,274	-0.54%
2022/09/27	2	52.90	2	52.85	53.80	0	1,271	0.00%
2022/09/26	4	55.20	3	54.67	54.00	1	1,272	0.08%
2022/09/23	3	57.20	4	57.58	57.30	-1	1,289	-0.08%
2022/09/22	2	57.60	1	58.00	57.80	1	1,306	0.08%
2022/09/21	2	59.80	2	58.80	58.80	0	1,301	0.00%
2022/09/20	2	60.70	2	60.20	60.20	0	1,303	0.00%
2022/09/19	6	60.57	9	60.34	60.50	-3	1,326	-0.23%
2022/09/16	1	62.10	0	0.00	61.50	1	1,332	0.08%
2022/09/15	1	61.20	7	61.59	61.60	-6	1,346	-0.45%
2022/09/14	0	0.00	1	60.50	60.80	-1	1,361	-0.07%
2022/09/13	1	60.30	0	0.00	60.50	1	1,380	0.07%
2022/09/12	2	59.70	2	59.90	60.00	0	1,423	0.00%
2022/09/07	4.1	57.29	3	57.37	57.30	1.1	1,466	0.07%
2022/09/06	4	58.45	3	58.00	58.00	1	1,536	0.07%
2022/09/05	2	59.55	0	0.00	59.60	2	1,530	0.13%
2022/09/01	1	60.10	2	60.20	60.00	-1	1,535	-0.07%
2022/08/31	1	59.90	3	60.57	61.10	-2	1,543	-0.13%
2022/08/30	3	59.87	1	60.00	59.80	2	1,554	0.13%
2022/08/29	8	59.63	3	59.60	59.50	5	1,567	0.32%
2022/08/26	2	61.60	7	61.14	60.90	-5	1,567	-0.32%
2022/08/25	0	0.00	3	61.10	61.10	-3	1,568	-0.19%
2022/08/24	1	60.80	1	60.30	60.30	0	1,585	0.00%
2022/08/23	1	60.41	0	0.00	60.30	1	1,651	0.06%
2022/08/22	2	61.40	0	0.00	60.80	2	1,673	0.12%
2022/08/19	2	61.30	0	0.00	61.40	2	1,667	0.12%
2022/08/17	1	60.10	0	0.00	59.30	1	1,656	0.06%
2022/08/16	3	59.97	2	59.95	60.10	1	1,654	0.06%
2022/08/15	0.3	60.10	1	60.00	60.00	-0.8	1,648	-0.05%
2022/08/12	0	0.00	1	59.10	59.20	-1	1,639	-0.06%
2022/08/11	0	0.00	1	58.00	58.50	-1	1,629	-0.06%
2022/08/10	3	57.00	0	0.00	57.20	3	1,634	0.18%
2022/08/09	2	57.45	10	57.50	57.50	-8	1,645	-0.49%
2022/08/05	1	58.10	2	58.30	58.40	-1	1,660	-0.06%
2022/08/03	2.3	56.93	1	56.70	56.70	1.3	1,654	0.08%
2022/08/02	3	57.23	1	57.00	56.90	2	1,664	0.12%
2022/08/01	1	57.70	1	58.10	57.90	0	1,672	0.00%
2022/07/28	2.1	58.01	5	57.70	57.70	-2.9	1,678	-0.17%
2022/07/27	1	58.00	2	58.10	58.30	-1	1,679	-0.06%
2022/07/26	6	58.02	3	57.93	58.00	3	1,680	0.18%
2022/07/25	1	58.60	2	58.85	58.90	-1	1,681	-0.06%
2022/07/22	1	59.60	1	59.60	59.70	0	1,681	0.00%
2022/07/21	3	58.70	0	0.00	59.10	3	1,696	0.18%
2022/07/20	8	62.75	1	63.10	62.80	7	1,656	0.42%
2022/07/19	2	62.20	0	0.00	62.20	2	1,621	0.12%
2022/07/18	1	62.00	0	0.00	62.00	1	1,627	0.06%
2022/07/15	1	60.80	1	61.39	61.40	0	1,641	0.00%
2022/07/14	1	59.30	1	60.40	60.30	0	1,649	0.00%
2022/07/13	0	0.00	1	59.90	59.90	-1	1,659	-0.06%
2022/07/12	2	58.50	0	0.00	58.30	2	1,678	0.12%
2022/07/11	3	59.03	2	59.45	59.60	1	1,691	0.06%
2022/07/08	2	59.85	1	59.70	59.90	1	1,757	0.06%
2022/07/07	3.5	57.23	4	58.35	58.40	-0.6	1,770	-0.03%
2022/07/06	1	57.50	1	57.20	56.80	0	1,801	0.00%
2022/07/05	2	56.80	2	57.45	57.60	0	1,877	0.00%
2022/07/04	1	57.00	1	58.20	56.70	0	1,876	0.00%
2022/07/01	2.1	57.91	3	56.97	56.80	-0.9	1,900	-0.05%
2022/06/30	9	60.39	2	60.15	60.10	7	1,886	0.37%
2022/06/29	2	61.90	4	62.15	62.00	-2	1,894	-0.11%
2022/06/28	4	62.55	5	62.78	62.90	-1	1,893	-0.05%
2022/06/27	1	61.80	2	63.35	63.30	-1	1,906	-0.05%
2022/06/24	0	0.00	1	60.60	60.60	-1	1,908	-0.05%
2022/06/23	4	60.32	5	60.30	60.00	-1	1,937	-0.05%
2022/06/22	1	62.90	10	60.70	60.50	-9	1,992	-0.45%
2022/06/21	2	63.90	2	64.40	64.00	0	2,001	0.00%
2022/06/20	6.2	66.74	29	65.58	63.60	-22.8	2,022	-1.13%
2022/06/17	1	68.10	0	0.00	68.40	1	1,993	0.05%
2022/06/16	2	71.20	4	70.20	69.70	-2	1,997	-0.10%
2022/06/15	4	71.03	11	72.94	71.60	-7	2,020	-0.35%
2022/06/13	1	70.80	0	0.00	70.80	1	2,158	0.05%
2022/06/09	1	72.60	4	72.88	72.60	-3	2,283	-0.13%
2022/06/08	2	73.50	1	72.60	72.60	1	2,304	0.04%
2022/06/07	1	73.80	1	73.60	73.50	0	2,342	0.00%
2022/06/06	1	74.20	1	74.20	74.30	0	2,400	0.00%
2022/06/02	0	0.00	2	75.50	75.00	-2	2,519	-0.08%
2022/06/01	1	76.00	0	0.00	75.90	1	2,666	0.04%
2022/05/31	2	76.10	5	75.68	75.90	-3	2,807	-0.11%
2022/05/30	1	72.70	2	73.70	73.70	-1	3,111	-0.03%
2022/05/27	0	0.00	6	72.10	71.90	-6	3,234	-0.19%
2022/05/26	0	0.00	2	72.30	71.60	-2	3,333	-0.06%
2022/05/25	1	71.10	2	71.70	71.50	-1	3,520	-0.03%
2022/05/24	2	72.05	1	71.50	71.50	1	3,930	0.03%
2022/05/23	3	72.23	3	72.17	72.00	0	4,222	0.00%
2022/05/19	6	71.90	4	72.38	73.00	2	5,480	0.04%
2022/05/18	3	73.60	1	73.10	73.20	2	6,231	0.03%
2022/05/17	0	0.00	2	72.10	72.10	-2	6,665	-0.03%
2022/05/16	1	71.40	1	70.70	70.60	0	6,804	0.00%
2022/05/13	1	70.10	0	0.00	70.40	1	6,822	0.01%
2022/05/12	1	70.70	2	69.35	69.10	-1	6,859	-0.01%
2022/05/11	7	70.56	8	70.75	70.70	-1	6,929	-0.01%
2022/05/10	1	69.80	4	70.55	71.10	-3	7,112	-0.04%
2022/05/09	3	70.20	3	70.50	69.90	0	7,122	0.00%
2022/05/06	0	0.00	1	71.20	72.50	-1	7,127	-0.01%
2022/05/05	4	73.30	3	73.33	73.00	1	7,140	0.01%
2022/05/04	8	72.03	0	0.00	71.90	8	7,148	0.11%
2022/05/03	2	70.80	1	72.00	71.90	1	7,163	0.01%
2022/04/29	0	0.00	1	70.70	70.60	-1	7,191	-0.01%
2022/04/28	2	70.10	1	70.50	69.90	1	7,213	0.01%
2022/04/27	2	69.20	3	70.07	70.00	-1	7,222	-0.01%
2022/04/26	4	72.08	3	72.07	71.90	1	7,202	0.01%
2022/04/25	1	71.80	1	71.40	71.70	0	7,203	0.00%
2022/04/22	10.1	74.31	0	0.00	74.40	10.1	7,188	0.14%
2022/04/21	2	74.71	2	75.00	75.30	0	7,216	0.00%
2022/04/20	7	73.39	2	73.70	73.60	5	7,218	0.07%
2022/04/19	4	72.43	3	72.00	72.00	1	7,198	0.01%
2022/04/18	2	72.15	1	73.30	71.80	1	7,199	0.01%
2022/04/15	1	73.40	0	0.00	73.20	1	7,208	0.01%
2022/04/14	5	75.50	2	74.50	74.50	3	7,228	0.04%
2022/04/13	22	77.21	1	77.20	77.20	21	7,182	0.29%
2022/04/11	47	81.04	1	82.40	79.20	46	7,203	0.64%
2022/04/08	2	85.20	2	84.50	84.50	0	7,163	0.00%
2022/04/07	12	86.65	2	85.80	84.50	10	7,427	0.13%
2022/04/06	1	84.70	14	86.14	87.10	-13	7,467	-0.17%
2022/04/01	32	83.65	0	0.00	85.40	32	7,476	0.43%
2022/03/31	11	84.33	2	84.50	84.50	9	7,511	0.12%
2022/03/30	2	84.35	2.1	84.41	84.60	-0.1	7,549	0.00%
2022/03/29	3	83.93	1	83.80	83.70	2	7,600	0.03%
2022/03/28	0	0.00	13	83.08	84.60	-13	7,748	-0.17%
2022/03/25	14	84.96	1	84.60	84.60	13	7,780	0.17%
2022/03/24	6	86.13	0	0.00	86.20	6	7,731	0.08%
2022/03/23	5	88.36	1	88.10	88.10	4	7,743	0.05%
2022/03/22	2	87.65	4	87.95	88.00	-2	7,775	-0.03%
2022/03/21	1	87.80	0	0.00	87.80	1	7,790	0.01%
2022/03/18	4	86.90	3	86.90	87.70	1	7,832	0.01%
2022/03/17	2	85.90	8	87.66	88.00	-6	7,914	-0.08%
2022/03/16	15.1	84.99	7	84.24	84.10	8.1	7,882	0.10%
2022/03/15	5	85.88	8	85.96	85.10	-3	7,841	-0.04%
2022/03/14	5	89.28	9	89.00	88.70	-4	7,888	-0.05%
2022/03/11	5	89.54	5	89.46	89.40	0	7,995	0.00%
2022/03/10	5	91.14	5	91.26	90.90	0	8,219	0.00%
2022/03/09	6	89.10	5	89.68	88.90	1	8,380	0.01%
2022/03/08	24	90.33	18	89.87	88.60	6	8,716	0.07%
2022/03/07	17	90.98	24	90.45	90.50	-7	8,633	-0.08%
2022/03/04	20	96.18	27	96.52	94.80	-7	8,523	-0.08%
2022/03/03	27	98.83	17	98.40	97.60	10	8,465	0.12%
2022/03/02	4	94.75	3	96.60	97.40	1	8,222	0.01%
2022/03/01	2	94.50	45	94.68	95.90	-43	8,276	-0.52%
2022/02/25	15	94.77	34	94.86	92.90	-19	8,347	-0.23%
2022/02/24	31	94.17	16	93.08	92.30	15	9,000	0.17%
2022/02/23	27	97.69	29	98.04	99.50	-2	9,172	-0.02%
2022/02/22	45	97.66	36	97.62	96.40	9	9,004	0.10%
2022/02/21	44	99.16	26.1	99.70	96.50	17.9	8,632	0.21%
2022/02/18	65	94.65	79.4	95.03	99.00	-14.4	8,050	-0.18%
2022/02/17	30	92.62	67	92.76	91.30	-37	7,466	-0.50%
2022/02/16	19	91.08	7	91.21	91.10	12	7,066	0.17%
2022/02/15	1	89.50	0	0.00	88.60	1	6,951	0.01%
2022/02/14	6	88.45	6	89.20	89.60	0	6,975	0.00%
2022/02/11	3	90.37	14.1	90.34	90.40	-11.1	7,188	-0.15%
2022/02/10	13	90.42	10.2	90.68	91.10	2.8	7,243	0.04%
2022/02/09	0	0.00	4	87.45	87.50	-4	7,122	-0.06%
2022/02/08	3	86.37	5	86.72	86.30	-2	7,156	-0.03%
2022/02/07	0	0.00	1	84.90	86.20	-1	7,231	-0.01%
2022/01/24	6	80.58	12	80.53	82.30	-6	7,472	-0.08%
2022/01/21	11	83.17	26.5	83.25	82.50	-15.5	7,481	-0.21%
2022/01/20	4	84.65	0	0.00	84.60	4	7,515	0.05%
2022/01/19	9	85.47	0	0.00	85.50	9	7,561	0.12%
2022/01/17	6	85.42	5	85.68	85.80	1	7,646	0.01%
2022/01/14	6	85.78	13	85.12	85.20	-7	7,699	-0.09%
2022/01/13	16	87.66	22	88.35	87.50	-6	7,735	-0.08%
2022/01/12	3	87.47	8	86.89	86.70	-5	7,753	-0.06%
2022/01/11	3	87.10	3	87.20	87.20	0	7,782	0.00%
2022/01/10	9	87.33	2	87.30	87.30	7	7,779	0.09%
2022/01/07	15.2	88.11	3	87.30	87.30	12.2	7,777	0.16%
2022/01/06	2	89.40	2	88.56	88.60	0	7,784	0.00%
2022/01/05	31.3	88.74	2	89.35	88.80	29.3	7,829	0.37%
2022/01/04	28	90.34	5	89.98	90.00	23	7,859	0.29%
2022/01/03	2.3	91.55	8	90.96	90.70	-5.7	7,850	-0.07%
2021/12/30	24.4	93.88	17	92.86	92.30	7.4	7,850	0.09%
2021/12/29	0	0.00	0.3	90.80	92.20	-0.3	7,623	0.00%
2021/12/28	6	91.48	1	91.10	90.80	5	7,647	0.07%
2021/12/27	2	90.70	32	91.62	91.40	-30	7,735	-0.39%
2021/12/24	6	91.12	3	90.50	90.50	3	7,746	0.04%
2021/12/23	4	90.85	8	91.23	91.20	-4	7,729	-0.05%
2021/12/22	33.1	92.03	25	92.01	90.80	8.1	7,722	0.10%
2021/12/21	28	90.34	13	91.18	89.90	15	7,577	0.20%
2021/12/20	3	89.37	5	89.04	89.10	-2	7,536	-0.03%
2021/12/17	6	89.37	10	89.28	88.70	-4	7,532	-0.05%
2021/12/16	21	91.10	8	90.85	90.60	13	7,493	0.17%
2021/12/15	2	91.15	0	0.00	91.50	2	7,462	0.03%
2021/12/14	0	0.00	6	90.93	89.90	-6	7,493	-0.08%
2021/12/13	12	92.02	12	91.34	92.50	0	7,481	0.00%
2021/12/10	17	89.92	46	89.99	89.70	-29	7,416	-0.39%
2021/12/09	15	92.03	5.2	90.33	90.20	9.8	7,403	0.13%
2021/12/08	29	93.77	19	92.72	92.80	10	7,361	0.14%
2021/12/07	10.1	93.55	29	93.38	92.80	-18.9	7,303	-0.26%
2021/12/06	33.2	93.37	14.4	92.52	92.20	18.8	7,190	0.26%
2021/12/03	17.2	90.97	31.1	91.64	93.00	-14	7,046	-0.20%
2021/12/02	45.1	90.55	51.3	90.85	89.40	-6.2	6,963	-0.09%
2021/12/01	1.1	85.58	2	85.95	86.70	-0.9	6,686	-0.01%
2021/11/30	2.2	86.18	2	86.55	86.10	0.2	6,719	0.00%
2021/11/29	11	84.02	10	84.37	84.80	1	6,857	0.02%
2021/11/26	15.2	87.63	73	87.64	86.10	-57.8	6,968	-0.83%
2021/11/25	29.5	90.34	26	90.03	88.90	3.5	6,921	0.05%
2021/11/24	26	92.25	12	91.97	92.90	14	6,804	0.21%
2021/11/23	82.1	94.64	68.1	94.09	91.80	14	6,712	0.21%
2021/11/22	18	90.06	66	91.73	94.00	-48	5,995	-0.80%
2021/11/19	46.1	86.99	12	85.66	85.50	34.1	5,554	0.61%
2021/11/18	11.1	87.65	17	88.27	88.50	-5.9	5,632	-0.10%
2021/11/17	7	84.79	37	85.17	86.80	-30	5,574	-0.54%
2021/11/16	18	84.80	10	84.86	84.10	8	5,597	0.14%
2021/11/15	4	80.88	14	81.41	82.00	-10	5,590	-0.18%
2021/11/12	2	81.05	10	80.79	80.70	-8	5,813	-0.14%
2021/11/11	3	81.10	2	80.70	80.70	1	6,027	0.02%
2021/11/10	57	81.06	21	81.11	81.30	36	6,310	0.57%
2021/11/09	57	86.16	11.3	86.75	86.10	45.7	6,547	0.70%
2021/11/08	0	0.00	5	85.26	85.20	-5	6,623	-0.08%
2021/11/05	4	84.18	0	0.00	83.80	4	6,975	0.06%
2021/11/04	19	85.50	5	85.90	85.40	14	7,119	0.20%
2021/11/03	20	84.86	19	84.36	86.80	1	7,183	0.01%
2021/11/02	24	84.68	51	82.33	81.90	-27	7,209	-0.37%
2021/11/01	2	83.65	3	84.07	83.80	-1	7,864	-0.01%
2021/10/29	3	83.10	7	83.34	83.00	-4	8,009	-0.05%
2021/10/28	5	82.60	10	83.30	83.80	-5	8,052	-0.06%
2021/10/27	1	82.00	6	82.38	82.70	-5	8,166	-0.06%
2021/10/26	8	82.21	11	81.25	80.80	-3	8,183	-0.04%
2021/10/25	2	81.65	0	0.00	82.10	2	8,216	0.02%
2021/10/22	15	81.25	4	81.25	81.60	11	8,440	0.13%
2021/10/21	39	79.73	0	0.00	79.60	39	8,607	0.45%
2021/10/20	13	79.38	12	79.83	79.70	1	8,725	0.01%
2021/10/19	0	0.00	2	78.95	78.90	-2	9,011	-0.02%
2021/10/18	9	77.20	9	77.83	77.50	0	9,426	0.00%
2021/10/15	6	77.18	6	77.40	77.30	0	9,732	0.00%
2021/10/14	7	75.60	13.1	76.38	76.30	-6.1	9,923	-0.06%
2021/10/13	6	76.13	4	75.75	74.80	2	10,017	0.02%
2021/10/12	8	80.70	7	78.20	78.20	1	10,175	0.01%
2021/10/08	5	79.54	3	79.20	79.20	2	10,281	0.02%
2021/10/07	3	79.17	6	79.70	80.00	-3	10,583	-0.03%
2021/10/05	9	74.92	16.1	75.97	78.20	-7.1	11,295	-0.06%
2021/10/04	11.8	75.63	11	75.42	74.20	0.8	11,500	0.01%
2021/10/01	8.2	79.01	20.1	78.15	77.70	-11.9	11,719	-0.10%
2021/09/30	3	80.77	2	80.95	81.40	1	12,476	0.01%
2021/09/29	7	80.93	1	80.00	80.10	6	13,629	0.04%
2021/09/28	3	83.07	1	82.60	82.80	2	13,816	0.01%
2021/09/27	1	84.20	0	0.00	83.90	1	14,240	0.01%
2021/09/24	1	83.50	0	0.00	83.10	1	14,706	0.01%
2021/09/23	1	82.60	1	84.00	83.20	0	15,148	0.00%
2021/09/22	5	82.32	1	83.20	82.20	4	16,067	0.02%
2021/09/17	2	82.10	16	83.56	84.60	-14	17,122	-0.08%
2021/09/16	21	82.87	6	82.08	82.00	15	17,581	0.09%
2021/09/15	5	83.84	1	83.80	83.60	4	17,732	0.02%
2021/09/14	6	85.60	7	85.20	85.10	-1	18,149	-0.01%
2021/09/13	1	86.30	10	87.00	85.70	-9	18,268	-0.05%
2021/09/10	1	85.10	4	86.53	87.30	-3	18,417	-0.02%
2021/09/09	5	84.84	4	85.20	85.40	1	18,454	0.01%
2021/09/08	12	85.27	7	85.19	84.00	5	18,513	0.03%
2021/09/07	10	84.39	8	83.93	83.90	2	18,598	0.01%
2021/09/06	11	87.40	17	87.49	85.90	-6	18,756	-0.03%
2021/09/03	10	89.52	14	89.21	88.90	-4	18,862	-0.02%
2021/09/02	22	91.00	8.1	89.63	89.30	13.9	18,925	0.07%
2021/09/01	5	88.94	31	90.67	91.70	-26	18,883	-0.14%
2021/08/31	5	87.70	6	88.08	87.80	-1	18,824	-0.01%
2021/08/30	8	88.24	8.1	87.80	87.60	-0.1	18,995	0.00%
2021/08/27	3	88.37	5	88.00	88.30	-2	19,293	-0.01%
2021/08/26	27	89.56	7	88.30	88.30	20	19,414	0.10%
2021/08/25	14	88.94	25.2	89.09	89.20	-11.2	19,628	-0.06%
2021/08/24	24	88.87	4	89.08	88.00	20	20,161	0.10%
2021/08/23	4	90.75	3	91.30	91.30	1	20,234	0.00%
2021/08/20	8	89.00	6	89.60	88.40	2	20,512	0.01%
2021/08/19	19	90.70	14	89.88	89.10	5	20,767	0.02%
2021/08/18	12	91.53	36	93.09	93.90	-24	21,357	-0.11%
2021/08/17	28.1	88.83	11	89.04	87.50	17.1	21,851	0.08%
2021/08/16	29.1	89.98	36	90.77	90.00	-6.9	22,124	-0.03%
2021/08/13	58	91.03	60.1	90.89	88.70	-2.1	22,087	-0.01%
2021/08/12	31	97.96	20	98.93	97.40	11	21,933	0.05%
2021/08/11	43.3	100.28	25.2	99.90	99.40	18.1	22,359	0.08%
2021/08/10	14.2	107.60	25	107.32	106.00	-10.9	22,218	-0.05%
2021/08/09	11.2	114.17	19	113.03	110.50	-7.8	22,524	-0.03%
2021/08/06	21	118.05	8	119.25	117.50	13	22,912	0.06%
2021/08/05	66.1	122.32	86.1	123.71	119.00	-20	23,304	-0.09%
2021/08/04	2	118.00	11	117.86	119.00	-9	23,153	-0.04%
2021/08/03	1	113.50	1	114.50	115.00	0	23,457	0.00%
2021/08/02	5	113.30	6	114.92	115.50	-1	24,052	0.00%
2021/07/30	8	110.00	1	112.00	109.00	7	24,523	0.03%
2021/07/29	5	110.30	2	111.25	111.50	3	25,113	0.01%
2021/07/28	13.1	109.21	20.2	109.23	108.00	-7.1	25,710	-0.03%
2021/07/27	23.1	117.84	9	117.89	115.00	14.1	26,625	0.05%
2021/07/26	14	119.04	14	119.00	121.00	0	27,900	0.00%
2021/07/23	25.3	118.94	13	116.73	117.00	12.3	28,578	0.04%
2021/07/22	18	116.95	36	117.24	120.00	-18	28,908	-0.06%
2021/07/21	26.1	113.70	4.2	114.33	111.50	21.9	29,083	0.08%
2021/07/20	20	117.58	15	116.83	115.50	5	29,793	0.02%
2021/07/19	23.3	118.04	4	117.75	118.00	19.3	30,267	0.06%
2021/07/16	21	121.67	7.2	121.57	120.00	13.8	31,287	0.04%
2021/07/15	21	118.74	48	119.01	119.50	-27	32,162	-0.08%
2021/07/14	16	120.47	46.6	120.92	118.50	-30.6	32,502	-0.09%
2021/07/13	21.3	121.80	42.1	124.09	118.00	-20.8	32,438	-0.06%
2021/07/12	49	123.96	52	125.89	122.00	-3	32,200	-0.01%
2021/07/09	18	123.19	29	123.00	123.00	-11	31,895	-0.03%
2021/07/08	7	125.43	55	125.59	126.00	-48	31,793	-0.15%
2021/07/07	67	126.25	71.6	128.34	125.50	-4.6	31,619	-0.01%
2021/07/06	58.8	125.25	46.4	125.35	124.50	12.4	30,890	0.04%
2021/07/05	32.6	123.00	14.1	123.00	123.00	18.5	29,864	0.06%
2021/07/02	20	109.05	82	108.89	112.00	-62	29,796	-0.21%
2021/07/01	106.1	109.38	81.1	107.92	106.50	25	29,695	0.08%	大買/
2021/06/30	19	109.03	39.1	110.05	111.50	-20.1	29,394	-0.07%
2021/06/29	165.8	111.67	124	111.97	109.50	41.8	29,078	0.14%	大買/大賣/
2021/06/28	75	107.71	155.1	108.38	110.50	-80.1	28,318	-0.28%	大賣/
2021/06/25	17	102.53	64	101.40	101.00	-47	27,372	-0.17%
2021/06/24	28	98.63	7	98.54	98.60	21	27,047	0.08%
2021/06/23	24.1	98.85	40	100.37	100.50	-15.9	26,874	-0.06%
2021/06/22	10.5	96.94	39	95.66	94.00	-28.5	26,459	-0.11%
2021/06/21	26	97.73	8	96.39	96.30	18	26,334	0.07%
2021/06/18	16	100.68	3	100.33	100.00	13	26,205	0.05%
2021/06/17	4	99.40	5	99.94	101.50	-1	26,145	0.00%
2021/06/16	97	99.69	2	98.80	99.00	95	26,121	0.36%
2021/06/15	20	100.34	49.5	100.51	102.00	-29.5	26,036	-0.11%
2021/06/11	35	99.07	9	98.19	97.70	26	25,849	0.10%
2021/06/10	12	99.94	6	100.13	99.50	6	25,768	0.02%
2021/06/09	26	99.37	22	99.52	100.00	4	25,680	0.02%
2021/06/08	13.5	98.98	24	100.63	99.60	-10.5	25,628	-0.04%
2021/06/07	28	99.85	10.1	100.23	99.60	17.9	25,567	0.07%
2021/06/04	11.1	103.72	30.2	103.72	102.00	-19.1	25,445	-0.08%
2021/06/03	12	100.66	4.2	101.48	101.50	7.8	25,198	0.03%
2021/06/02	27.3	100.64	7	100.29	100.50	20.3	25,134	0.08%
2021/06/01	18	106.64	18	107.08	105.00	0	24,904	0.00%
2021/05/31	14	100.53	12.2	101.44	102.50	1.8	24,371	0.01%
2021/05/28	17	102.21	26	101.64	101.00	-9	24,291	-0.04%
2021/05/27	26.2	99.59	38	100.00	98.80	-11.8	24,169	-0.05%
2021/05/26	50.3	100.56	30	100.82	98.20	20.3	23,954	0.08%
2021/05/25	34	96.93	60.2	98.62	102.00	-26.2	23,566	-0.11%
2021/05/24	55	90.95	59	90.47	93.00	-4	23,702	-0.02%
2021/05/21	23	87.46	27	88.27	87.50	-4	23,717	-0.02%
2021/05/20	25	86.69	5	86.62	85.50	20	23,725	0.08%
2021/05/19	37	88.46	26.1	89.03	89.60	11	23,864	0.05%
2021/05/18	6	82.53	11.1	83.94	85.30	-5.1	23,558	-0.02%
2021/05/17	22.2	82.02	31	79.02	77.60	-8.9	23,441	-0.04%
2021/05/14	47	87.16	50.1	87.74	86.00	-3.1	22,999	-0.01%
2021/05/13	71.1	84.70	123.1	85.35	84.10	-52	22,681	-0.23%	大賣/
2021/05/12	44.1	88.74	50	89.65	86.50	-5.9	22,141	-0.03%
2021/05/11	139.3	97.69	52	96.58	95.90	87.3	21,576	0.40%	大買/
2021/05/10	68.5	110.74	45	110.33	106.50	23.5	21,130	0.11%
2021/05/07	39	110.72	57.2	110.42	111.50	-18.2	20,493	-0.09%
2021/05/06	53.2	104.95	44	106.48	103.00	9.2	19,876	0.05%
2021/05/05	65	107.64	41	109.26	102.50	24	19,284	0.12%
2021/05/04	114	116.56	127	114.33	113.00	-13	18,703	-0.07%	大買/大賣/
2021/05/03	104.2	125.59	92.4	126.00	121.00	11.8	17,606	0.07%	大買/
2021/04/29	56.3	112.77	65.1	115.25	121.00	-8.8	16,150	-0.05%
2021/04/28	78.6	114.59	36	114.28	110.00	42.6	15,344	0.28%
2021/04/27	33.1	112.15	63.1	111.20	109.50	-30	14,764	-0.20%
2021/04/26	61.2	109.89	27.1	109.82	113.50	34.1	14,185	0.24%
2021/04/23	15	100.57	91.1	102.07	103.50	-76.1	13,245	-0.57%
2021/04/22	125.1	102.47	48	98.72	94.50	77.1	12,648	0.61%	大買/
2021/04/21	79	93.96	187.3	94.24	99.10	-108.3	11,610	-0.93%	大賣/鉅額交易
2021/04/20	19.3	89.82	63	90.78	90.10	-43.7	10,594	-0.41%
2021/04/19	4	87.50	27	87.15	88.30	-23	10,250	-0.22%
2021/04/16	7	85.87	18.2	86.13	86.70	-11.2	10,423	-0.11%
2021/04/15	7	81.80	22	83.05	83.50	-15	10,278	-0.15%
2021/04/14	22	83.24	10	82.09	81.80	12	10,284	0.12%
2021/04/13	10	86.32	15.2	87.03	84.30	-5.2	10,193	-0.05%
2021/04/12	9	85.76	7	85.26	85.30	2	10,101	0.02%
2021/04/09	24	85.85	9	86.03	85.90	15	10,100	0.15%
2021/04/08	27.1	85.69	3	85.60	85.30	24.1	10,032	0.24%
2021/04/07	57	89.12	66	88.19	87.00	-9	9,930	-0.09%
2021/04/06	13	87.22	35	87.60	87.10	-22	9,735	-0.23%
2021/04/01	4	86.27	4	86.40	85.90	0	9,868	0.00%
2021/03/31	3	86.57	11	86.18	85.80	-8	9,824	-0.08%
2021/03/30	6	84.52	5	84.42	85.00	1	9,816	0.01%
2021/03/29	24	84.82	16.1	84.94	84.80	7.9	9,775	0.08%
2021/03/26	6	81.28	3	81.53	81.60	3	9,679	0.03%
2021/03/25	13	80.81	0	0.00	80.40	13	9,733	0.13%
2021/03/24	0	0.00	2	80.45	80.40	-2	9,763	-0.02%
2021/03/23	5	80.80	3	81.60	80.30	2	9,824	0.02%
2021/03/22	1	81.20	0	0.00	81.00	1	9,870	0.01%
2021/03/19	3	81.70	1	82.00	81.20	2	10,119	0.02%
2021/03/18	1	83.00	3	83.17	82.70	-2	10,185	-0.02%
2021/03/17	15	83.50	0	0.00	82.30	15	10,369	0.14%
2021/03/16	2	83.00	16	83.34	83.10	-14	10,539	-0.13%
2021/03/15	2	81.50	0	0.00	81.30	2	10,764	0.02%
2021/03/12	2.1	82.98	1	81.90	82.00	1.1	10,952	0.01%
2021/03/11	12	81.97	10	82.22	82.50	2	11,268	0.02%
2021/03/10	8	81.78	3	82.00	80.70	5	11,828	0.04%
2021/03/09	8	80.54	9	80.58	81.50	-1	12,144	-0.01%
2021/03/08	2	80.75	2	80.50	79.80	0	13,341	0.00%
2021/03/05	37	79.61	29	79.68	79.00	8	13,843	0.06%
2021/03/04	26	81.76	33	81.21	80.30	-7	13,814	-0.05%
2021/03/03	55	82.61	12.1	82.27	82.00	42.9	13,763	0.31%
2021/03/02	28.2	85.29	2	86.60	83.50	26.2	13,673	0.19%
2021/02/26	18	85.49	3	86.17	86.30	15	13,470	0.11%
2021/02/25	26	86.87	52	87.77	86.10	-26	13,406	-0.19%
2021/02/24	122	89.43	81	89.04	87.80	41	13,151	0.31%	大買/
2021/02/23	57	83.21	49	85.32	86.70	8	12,341	0.06%
2021/02/22	42	82.15	20	82.78	82.00	22	11,843	0.19%
2021/02/19	24	79.86	32.2	80.53	79.60	-8.2	11,600	-0.07%
2021/02/18	10	76.55	90	76.91	77.50	-80	11,299	-0.71%
2021/02/17	3	74.23	25	74.70	75.20	-22	11,009	-0.20%
2021/02/05	10	72.90	4	73.03	72.90	6	10,869	0.06%
2021/02/04	90	74.05	58	73.69	73.00	32	10,839	0.30%
2021/02/03	2	72.20	2	72.05	71.50	0	10,674	0.00%
2021/02/02	18	71.59	4	71.48	71.30	14	10,735	0.13%
2021/02/01	7	69.60	1	71.00	71.20	6	10,758	0.06%
2021/01/29	3	70.20	0	0.00	69.50	3	10,757	0.03%
2021/01/28	2	70.65	0	0.00	70.10	2	10,723	0.02%
2021/01/27	7	72.23	6	72.55	71.70	1	10,696	0.01%
2021/01/26	8	72.35	11	72.47	72.40	-3	10,631	-0.03%
2021/01/25	3	69.83	9	70.28	72.30	-6	10,523	-0.06%
2021/01/22	4	69.58	26	69.57	70.80	-22	10,449	-0.21%
2021/01/21	22	68.73	20	70.21	69.00	2	10,419	0.02%
2021/01/20	3	69.10	1	71.10	69.00	2	10,366	0.02%
2021/01/19	5	71.28	7	71.23	71.10	-2	10,298	-0.02%
2021/01/18	2	70.75	9	70.70	71.00	-7	10,260	-0.07%
2021/01/15	39	73.71	4	73.53	72.80	35	10,178	0.34%
2021/01/14	30	74.44	56.2	74.88	75.00	-26.2	10,086	-0.26%
2021/01/13	13	74.35	21	74.97	74.40	-8	9,993	-0.08%
2021/01/12	23	74.94	19	74.72	74.00	4	9,929	0.04%
2021/01/11	70	75.48	66	76.72	75.20	4	9,768	0.04%
2021/01/08	2	71.90	9	72.13	72.30	-7	9,356	-0.07%
2021/01/07	16	71.20	6	72.13	71.80	10	9,348	0.11%
2021/01/06	15	71.07	33	70.94	70.90	-18	9,419	-0.19%
2021/01/05	14	72.05	6.1	72.44	72.00	7.9	9,347	0.08%
2021/01/04	20	72.74	10	72.68	72.80	10	9,352	0.11%
2020/12/31	9	73.38	16	73.29	73.00	-7	9,327	-0.08%
2020/12/30	19	73.23	15	74.27	73.60	4	9,341	0.04%
2020/12/29	41	74.37	19	74.58	73.70	22	9,427	0.23%
2020/12/28	20	75.59	52	75.55	75.40	-32	9,278	-0.34%
2020/12/25	14	73.65	25.5	73.80	73.30	-11.5	8,960	-0.13%
2020/12/24	51.5	73.01	37	73.36	73.30	14.5	8,889	0.16%
2020/12/23	30	70.85	20	71.70	72.10	10	8,725	0.11%
2020/12/22	32	70.28	11	69.75	68.90	21	8,637	0.24%
2020/12/21	28	70.40	13	71.13	71.20	15	8,554	0.18%
2020/12/18	38	70.84	8	70.56	70.50	30	8,478	0.35%
2020/12/17	6	71.75	4.1	71.70	71.70	2	8,411	0.02%
2020/12/16	35	71.03	28	71.21	71.10	7	8,352	0.08%
2020/12/15	55.1	71.14	36	71.95	69.70	19.1	8,300	0.23%
2020/12/14	4	75.03	9	75.03	74.90	-5	8,106	-0.06%
2020/12/11	26	74.69	17	75.05	75.10	9	8,011	0.11%
2020/12/10	28	75.69	12	75.96	74.70	16	7,749	0.21%
2020/12/09	36	76.06	27	76.14	76.30	9	7,503	0.12%
2020/12/08	58.1	74.35	79	74.20	75.00	-20.9	7,138	-0.29%
2020/12/07	39	74.17	27	75.14	74.50	12	6,914	0.17%
2020/12/04	63	75.74	31	75.81	74.30	32	6,522	0.49%
2020/12/03	35	72.71	21	72.64	72.20	14	5,881	0.24%
2020/12/02	82	71.24	66.1	71.63	72.70	15.9	5,464	0.29%
2020/12/01	15.1	65.32	26.1	65.19	67.10	-11.1	4,158	-0.27%
2020/11/30	2	62.00	5	61.92	61.00	-3	3,549	-0.09%
2020/11/27	5	61.40	3	61.63	61.40	2	3,496	0.06%
2020/11/26	0.1	60.50	3	60.83	61.30	-2.9	3,410	-0.09%
2020/11/25	2	60.25	1	59.50	59.40	1	3,310	0.03%
2020/11/24	3	61.47	5	61.40	60.50	-2	3,242	-0.06%
2020/11/23	2	60.70	13	60.82	61.00	-11	3,131	-0.35%
2020/11/20	0	0.00	21	59.91	59.70	-21	3,028	-0.69%
2020/11/19	2	59.20	0	0.00	59.40	2	2,970	0.07%
2020/11/18	2	59.45	30	60.00	59.20	-28	2,950	-0.95%
2020/11/17	28.1	59.87	11	59.15	59.50	17.1	2,927	0.58%
2020/11/16	37	58.48	13	58.46	58.40	24	2,838	0.85%
2020/11/13	1	57.70	4	57.93	58.20	-3	2,923	-0.10%
2020/11/12	0	0.00	11	58.22	57.80	-11	2,931	-0.38%
2020/11/11	12	58.12	6	58.73	57.70	6	2,978	0.20%
2020/11/10	8	58.60	23	59.18	58.60	-15	2,951	-0.51%
2020/11/09	0	0.00	6	58.55	58.60	-6	2,893	-0.21%
2020/11/06	4	58.00	3	57.57	58.00	1	2,928	0.03%
2020/11/04	5	56.20	0	0.00	56.00	5	2,936	0.17%
2020/11/03	0	0.00	1	56.00	56.20	-1	2,948	-0.03%
2020/10/29	4	54.90	0	0.00	55.60	4	3,134	0.13%
2020/10/28	0	0.00	6	56.27	56.00	-6	3,170	-0.19%
2020/10/27	6	57.02	1	57.00	56.90	5	3,231	0.15%
2020/10/26	1	57.50	1	58.20	57.50	0	3,242	0.00%
2020/10/20	2	58.00	4	58.18	58.50	-2	3,452	-0.06%
2020/10/19	7	57.40	1	58.40	58.40	6	3,521	0.17%
2020/10/16	2	57.10	0	0.00	57.00	2	3,537	0.06%
2020/10/15	3	58.10	1	58.50	57.80	2	3,566	0.06%
2020/10/14	3	59.77	11	60.00	59.30	-8	3,564	-0.22%
2020/10/13	1	58.70	3	58.70	59.20	-2	3,506	-0.06%
2020/10/12	3	58.87	0	0.00	59.10	3	3,571	0.08%
2020/10/08	3	58.10	0	0.00	58.40	3	3,692	0.08%
2020/10/07	8	58.66	29	58.14	58.40	-21	3,725	-0.56%
2020/10/06	12	56.92	17	57.58	58.00	-5	3,742	-0.13%
2020/10/05	0	0.00	2	55.00	54.70	-2	3,683	-0.05%
2020/09/29	1	54.10	2	54.80	54.60	-1	3,940	-0.03%
2020/09/28	7	53.60	0	0.00	53.70	7	4,113	0.17%
2020/09/23	4	55.55	2	55.10	55.20	2	4,440	0.04%
2020/09/22	0	0.00	1	56.10	56.10	-1	4,527	-0.02%
2020/09/21	20	57.50	4	56.75	56.80	16	4,535	0.35%
2020/09/18	1	56.90	3	56.83	56.80	-2	4,533	-0.04%
2020/09/17	0	0.00	1	56.50	56.50	-1	4,496	-0.02%
2020/09/16	2	55.55	1	55.10	55.00	1	4,420	0.02%
2020/09/14	1	54.00	1	54.10	54.40	0	4,406	0.00%
2020/09/09	1	53.10	0	0.00	53.70	1	4,490	0.02%
2020/09/04	0	0.00	3	54.27	54.50	-3	4,711	-0.06%
2020/09/03	0	0.00	1	54.30	54.10	-1	4,775	-0.02%
2020/09/02	0	0.00	4	53.50	53.50	-4	5,075	-0.08%
2020/08/31	1	52.60	2	52.10	52.00	-1	5,453	-0.02%
2020/08/28	1	53.20	6	52.72	52.30	-5	5,587	-0.09%
2020/08/27	2	53.60	1	53.60	53.10	1	5,621	0.02%
2020/08/26	3	53.10	6	52.87	52.90	-3	5,638	-0.05%
2020/08/24	0	0.00	2	51.55	51.70	-2	5,683	-0.04%
2020/08/21	9	51.19	8	51.25	51.00	1	5,746	0.02%
2020/08/20	7	51.09	4	50.60	50.70	3	5,776	0.05%
2020/08/19	5	54.26	2	54.05	53.70	3	5,740	0.05%
2020/08/18	3	55.77	14	56.50	55.90	-11	5,714	-0.19%
2020/08/17	2	56.95	24	57.08	56.60	-22	6,043	-0.36%
2020/08/14	4	54.98	11	55.10	55.10	-7	6,014	-0.12%
2020/08/12	5	55.70	5	55.84	56.50	0	6,058	0.00%
2020/08/11	3	57.47	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	0	0.00	58.20	2	6,135	0.03%
2020/08/05	2	58.85	2	58.75	59.30	0	6,444	0.00%
2020/08/04	8	58.74	1	59.00	58.30	7	6,571	0.11%
2020/08/03	3	60.63	2	61.00	60.30	1	6,585	0.02%
2020/07/31	2	60.80	8	60.75	60.80	-6	6,608	-0.09%
2020/07/30	1	58.70	1	59.00	59.40	0	6,614	0.00%
2020/07/29	1	57.50	1	57.70	58.20	0	6,730	0.00%
2020/07/28	3	58.90	8	57.66	56.70	-5	6,793	-0.07%
2020/07/27	4	59.33	4	59.48	59.40	0	6,883	0.00%
2020/07/24	14	61.50	0	0.00	60.50	14	6,941	0.20%
2020/07/23	5	61.26	3	61.00	61.80	2	6,936	0.03%
2020/07/22	1	59.90	0	0.00	60.30	1	6,982	0.01%
2020/07/21	1	59.60	5	59.60	59.30	-4	7,298	-0.06%
2020/07/20	6	60.00	4	60.00	60.00	2	7,406	0.03%
2020/07/17	23	60.77	5	60.44	60.20	18	7,595	0.24%
2020/07/16	16	61.90	0	0.00	61.80	16	8,100	0.20%
2020/07/15	26	62.30	14	63.00	61.50	12	8,136	0.15%
2020/07/14	1	61.30	6	61.42	62.00	-5	8,117	-0.06%
2020/07/13	1	61.60	8	61.31	61.40	-7	8,128	-0.09%
2020/07/10	4	60.20	5	59.90	59.10	-1	8,262	-0.01%
2020/07/09	14	62.28	5	63.30	61.60	9	8,315	0.11%
2020/07/08	2	60.85	17	61.10	61.30	-15	8,251	-0.18%
2020/07/07	11	61.57	10.1	61.44	61.00	0.9	8,337	0.01%
2020/07/06	3	60.10	0	0.00	60.30	3	8,464	0.04%
2020/07/03	1	60.20	2	59.85	59.90	-1	8,621	-0.01%
2020/07/02	11	60.03	6	60.18	60.60	5	8,867	0.06%
2020/07/01	9	58.00	3	58.97	58.90	6	8,967	0.07%
2020/06/30	0	0.00	1	57.10	57.20	-1	9,030	-0.01%
2020/06/29	3	56.77	0	0.00	56.90	3	9,208	0.03%
2020/06/24	0	0.00	6	56.45	56.90	-6	9,421	-0.06%
2020/06/23	21	56.51	0	0.00	56.20	21	9,645	0.22%
2020/06/16	2	58.30	2	57.70	58.10	0	10,407	0.00%
2020/06/15	1	57.60	0	0.00	57.00	1	10,527	0.01%
2020/06/12	42	56.72	3	55.97	58.00	39	10,878	0.36%
2020/06/11	68	59.98	5	58.00	57.70	63	11,071	0.57%
2020/06/10	4	60.48	1	60.60	60.90	3	11,061	0.03%
2020/06/09	17	61.39	8	61.38	60.90	9	11,172	0.08%
2020/06/08	8	59.16	5	59.52	59.10	3	11,054	0.03%
2020/06/05	8	59.25	15	59.63	59.00	-7	11,014	-0.06%
2020/06/04	10	57.00	26	57.52	57.70	-16	10,924	-0.15%
2020/06/03	2	56.65	1	56.60	56.60	1	10,936	0.01%
2020/06/02	0	0.00	1	55.90	56.20	-1	11,090	-0.01%
2020/06/01	0	0.00	1	55.70	56.00	-1	11,311	-0.01%
2020/05/29	2	54.95	0	0.00	54.50	2	11,318	0.02%
2020/05/28	1	56.40	3	56.40	55.50	-2	11,401	-0.02%
2020/05/27	6	56.85	87	56.61	56.40	-81	11,431	-0.71%
2020/05/25	1	55.80	10	55.23	56.00	-9	11,550	-0.08%
2020/05/22	18	56.90	85	57.58	56.90	-67	11,550	-0.58%
2020/05/21	1	54.40	7	53.69	54.40	-6	11,267	-0.05%
2020/05/20	4	54.03	3	54.00	53.30	1	11,270	0.01%
2020/05/19	3	52.83	5	53.18	53.80	-2	11,286	-0.02%
2020/05/18	8	52.23	2	52.00	51.90	6	11,323	0.05%
2020/05/15	8	51.91	10	51.69	51.70	-2	11,448	-0.02%
2020/05/14	3	52.60	0	0.00	52.70	3	11,664	0.03%
2020/05/13	18	53.73	23	53.62	54.00	-5	11,683	-0.04%
2020/05/12	40	53.85	63	55.93	53.40	-23	11,704	-0.20%
2020/05/11	24	58.71	11	58.16	57.20	13	11,743	0.11%
2020/05/08	49	58.00	24	57.61	58.10	25	11,699	0.21%
2020/05/07	1	57.10	6	57.20	56.90	-5	11,649	-0.04%
2020/05/06	37	57.01	2	57.10	56.80	35	11,693	0.30%
2020/05/05	9	57.84	7	58.07	57.40	2	11,743	0.02%
2020/05/04	4	56.35	5	56.30	57.20	-1	11,784	-0.01%
2020/04/30	48	57.50	82	57.42	57.20	-34	11,807	-0.29%
2020/04/29	1	56.90	4	56.60	56.20	-3	11,813	-0.03%
2020/04/28	17	57.01	8	56.79	56.70	9	11,869	0.08%
2020/04/27	35	57.17	9	57.04	57.20	26	11,965	0.22%
2020/04/24	49	56.84	55	57.24	56.50	-6	11,927	-0.05%
2020/04/23	25	55.56	13	55.35	55.70	12	11,683	0.10%
2020/04/22	19	54.74	4	54.48	55.00	15	11,628	0.13%
2020/04/21	48	57.15	24	56.43	56.10	24	11,493	0.21%
2020/04/20	4	53.95	4	53.88	53.90	0	11,038	0.00%
2020/04/17	8	53.71	12	53.63	52.90	-4	11,337	-0.04%
2020/04/16	0	0.00	2	53.10	52.80	-2	11,336	-0.02%
2020/04/15	18	52.19	32	52.75	52.90	-14	11,646	-0.12%
2020/04/14	19	51.58	17	51.73	51.00	2	11,872	0.02%
2020/04/13	17	52.01	16	51.91	51.00	1	11,844	0.01%
2020/04/10	14	51.62	4	51.23	52.00	10	11,795	0.08%
2020/04/09	6	51.47	28	51.68	51.50	-22	11,748	-0.19%
2020/04/08	8	49.67	7	50.04	50.90	1	11,626	0.01%
2020/04/07	54	48.99	17	49.25	49.35	37	11,433	0.32%
2020/04/06	5	43.82	33	44.79	46.60	-28	11,170	-0.25%
2020/04/01	7	41.11	4	41.71	42.40	3	11,199	0.03%
2020/03/31	19	42.21	7	41.56	41.75	12	11,102	0.11%
2020/03/30	33	42.02	8	42.14	43.15	25	11,009	0.23%
2020/03/27	22	47.61	41	46.89	45.55	-19	10,912	-0.17%
2020/03/26	16	45.53	8	44.82	46.10	8	10,825	0.07%
2020/03/25	6	45.16	11	44.79	45.75	-5	10,848	-0.05%
2020/03/24	4	41.23	1	40.95	41.60	3	10,947	0.03%
2020/03/23	2	38.68	3	38.65	38.20	-1	10,985	-0.01%
2020/03/20	10	42.69	4	42.59	42.30	6	11,089	0.05%
2020/03/19	19	40.36	0	0.00	39.35	19	11,195	0.17%
2020/03/18	19	46.32	33	46.53	43.70	-14	11,306	-0.12%
2020/03/17	30	50.91	0	0.00	48.55	30	11,085	0.27%
2020/03/16	63	57.33	51	57.42	53.90	12	11,159	0.11%
2020/03/13	43	56.60	8	55.51	58.20	35	11,342	0.31%
2020/03/12	11	62.30	3	64.20	61.40	8	11,280	0.07%
2020/03/11	3	68.83	2	70.00	67.30	1	11,172	0.01%
2020/03/10	3	68.97	1	68.80	70.20	2	11,095	0.02%
2020/03/09	4	71.50	11	71.43	69.20	-7	10,922	-0.06%
2020/03/06	6	73.43	12	73.93	72.90	-6	10,766	-0.06%
2020/03/05	9	73.23	37	73.33	73.50	-28	10,585	-0.26%
2020/03/04	1	69.50	1	69.90	69.50	0	10,336	0.00%
2020/03/03	15	69.08	39	70.03	70.00	-24	10,290	-0.23%
2020/03/02	0	0.00	20	66.52	66.10	-20	10,160	-0.20%
2020/02/27	10	68.12	8	67.36	67.20	2	10,060	0.02%
2020/02/26	5	72.20	6	72.00	71.50	-1	9,885	-0.01%
2020/02/25	5	71.70	4	71.63	72.30	1	9,851	0.01%
2020/02/24	5	72.14	3	71.80	71.70	2	9,777	0.02%
2020/02/21	0	71.70	0	0.00	71.70	0	9,756	0.00%
2020/02/20	2	72.05	17	72.87	72.30	-15	9,761	-0.15%
2020/02/19	2	71.80	6	71.72	71.70	-4	9,814	-0.04%
2020/02/18	18	73.27	8	73.84	71.30	10	9,716	0.10%
2020/02/17	18	75.62	19	76.45	74.20	-1	9,582	-0.01%
2020/02/14	5	74.40	8	74.73	75.80	-3	9,316	-0.03%
2020/02/13	32	75.11	36	75.62	74.50	-4	9,360	-0.04%
2020/02/12	6	75.78	9	76.14	75.20	-3	9,328	-0.03%
2020/02/11	2	73.30	4	74.10	73.90	-2	9,049	-0.02%
2020/02/10	6	72.50	1	72.00	72.20	5	8,942	0.06%
2020/02/07	12	73.42	22	73.75	72.20	-10	8,887	-0.11%
2020/02/06	8	74.96	0	0.00	74.60	8	8,852	0.09%
2020/02/05	3	72.97	28	73.73	74.00	-25	8,722	-0.29%
2020/02/04	9	71.99	15	71.91	71.90	-6	8,541	-0.07%
2020/02/03	18	70.70	14	70.84	71.60	4	8,433	0.05%
2020/01/31	6	70.48	85	69.36	70.70	-79	8,262	-0.96%
2020/01/30	10	70.70	11	71.08	69.00	-1	8,099	-0.01%
2020/01/20	7	76.14	14	76.06	76.00	-7	7,900	-0.09%
2020/01/17	2	75.50	1	76.30	75.10	1	7,801	0.01%
2020/01/16	34	74.76	3	75.13	74.90	31	7,684	0.40%
2020/01/15	48	74.56	4	75.35	74.20	44	7,576	0.58%
2020/01/14	9	75.87	8	75.71	75.90	1	7,470	0.01%
2020/01/13	15	74.70	12	74.78	76.00	3	7,378	0.04%
2020/01/10	2	72.00	4	72.58	73.00	-2	6,952	-0.03%
2020/01/09	14	72.66	23	72.87	71.20	-9	6,765	-0.13%
2020/01/08	53	71.20	32	71.43	71.40	21	6,350	0.33%
2020/01/07	11	69.05	4	68.65	69.10	7	5,876	0.12%
2020/01/06	4	68.13	13	67.68	67.70	-9	5,744	-0.16%
2020/01/03	7	68.96	4	69.30	69.30	3	5,682	0.05%
2020/01/02	22	70.70	16	70.51	70.30	6	5,568	0.11%
2019/12/31	5	67.80	0	0.00	68.70	5	5,353	0.09%
2019/12/30	2	68.50	0	0.00	68.30	2	5,289	0.04%
2019/12/27	14	71.24	16	70.81	70.40	-2	5,192	-0.04%
2019/12/26	5	69.30	1	69.30	69.70	4	4,897	0.08%
2019/12/25	3	69.40	5	69.32	69.60	-2	4,828	-0.04%
2019/12/24	7	68.24	6	68.25	69.50	1	4,736	0.02%
2019/12/23	9	67.47	7	67.23	66.80	2	4,598	0.04%
2019/12/20	16	69.30	25	69.01	68.50	-9	4,461	-0.20%
2019/12/19	29	68.86	15	68.27	68.20	14	4,320	0.32%
2019/12/18	20	67.84	8	67.53	66.80	12	4,084	0.29%
2019/12/17	2	68.50	9	68.62	68.10	-7	3,910	-0.18%
2019/12/16	13	65.97	7	66.21	67.80	6	3,704	0.16%
2019/12/13	6	63.83	7	63.17	63.40	-1	3,368	-0.03%
2019/12/12	3	61.53	4	61.63	61.50	-1	3,135	-0.03%
2019/12/11	2	60.70	8	60.94	61.50	-6	2,982	-0.20%
2019/12/10	13	57.32	42	57.61	59.20	-29	2,629	-1.10%
2019/12/09	9	55.67	8	55.58	56.00	1	2,321	0.04%
2019/12/06	7	54.36	25	54.10	54.00	-18	2,192	-0.82%
2019/12/05	1	51.90	2	52.60	53.00	-1	2,100	-0.05%
2019/12/03	2	51.00	0	0.00	51.30	2	2,138	0.09%
2019/12/02	0	0.00	1	50.40	50.60	-1	2,157	-0.05%
2019/11/28	20	52.00	0	0.00	52.00	20	2,266	0.88%
2019/11/26	1	52.30	1	51.90	52.10	0	2,274	0.00%
2019/11/21	2	52.60	0	0.00	52.70	2	2,278	0.09%
2019/11/20	1	53.40	3	53.90	52.90	-2	2,283	-0.09%
2019/11/19	2	54.10	0	0.00	54.30	2	2,248	0.09%
2019/11/18	0	0.00	1	53.90	53.90	-1	2,203	-0.05%
2019/11/14	2	52.35	7	52.90	51.70	-5	2,109	-0.24%
2019/11/12	9	52.97	6	53.02	52.90	3	2,028	0.15%
2019/11/11	2	53.50	12	53.32	52.60	-10	1,916	-0.52%
2019/11/08	0	0.00	6	52.10	52.00	-6	1,817	-0.33%
2019/11/07	2	51.25	1	51.80	51.70	1	1,821	0.05%
2019/11/05	1	52.70	5	52.32	52.70	-4	1,828	-0.22%
2019/11/01	0	0.00	1	50.00	50.00	-1	1,839	-0.05%
2019/10/31	1	50.80	1	50.60	50.60	0	1,932	0.00%
2019/10/30	1	51.50	0	0.00	51.60	1	1,967	0.05%
2019/10/29	0	0.00	8	51.08	50.80	-8	2,030	-0.39%
2019/10/28	0	0.00	1	50.70	50.90	-1	2,143	-0.05%
2019/10/23	2	51.00	1	51.00	50.90	1	2,439	0.04%
2019/10/22	1	51.40	0	0.00	51.10	1	2,589	0.04%
2019/10/21	7	51.19	0	0.00	51.50	7	2,753	0.25%
2019/10/16	3	50.10	0	0.00	49.35	3	2,913	0.10%
2019/10/14	1	49.20	0	0.00	49.15	1	3,083	0.03%
2019/10/09	2	48.80	2	49.00	48.70	0	3,202	0.00%
2019/10/03	2	50.00	0	0.00	49.95	2	3,701	0.05%
2019/09/27	2	50.20	0	0.00	50.30	2	3,941	0.05%
2019/09/26	1	51.80	0	0.00	51.30	1	3,934	0.03%
2019/09/24	0	0.00	6	52.63	52.40	-6	3,948	-0.15%
2019/09/23	1	53.00	2	53.10	53.40	-1	3,874	-0.03%
2019/09/19	0	0.00	1	52.30	51.80	-1	3,944	-0.03%
2019/09/18	31	52.68	1	52.50	52.40	30	3,966	0.76%
2019/09/17	0	0.00	2	52.20	52.60	-2	4,049	-0.05%
2019/09/16	0	0.00	1	51.60	51.50	-1	4,079	-0.02%
2019/09/09	0	0.00	10	51.10	50.80	-10	4,042	-0.25%
2019/09/06	0	0.00	2	52.20	51.60	-2	4,026	-0.05%
2019/09/05	2	52.05	6	51.80	51.80	-4	3,993	-0.10%
2019/09/04	0	0.00	19	51.70	51.30	-19	3,947	-0.48%
2019/09/03	1	51.40	1	51.60	51.60	0	3,933	0.00%
2019/09/02	0	0.00	2	50.05	52.00	-2	3,881	-0.05%
2019/08/29	9	49.35	1	48.85	48.80	8	3,796	0.21%
2019/08/27	18	49.10	0	0.00	48.35	18	3,812	0.47%
2019/08/23	11	49.86	1	49.60	49.60	10	3,781	0.26%
2019/08/22	0	0.00	9	48.58	48.70	-9	3,762	-0.24%
2019/08/21	1	49.40	0	0.00	49.30	1	3,767	0.03%
2019/08/20	0	0.00	4	49.44	49.75	-4	3,753	-0.11%
2019/08/19	15	48.35	0	0.00	48.40	15	3,734	0.40%
2019/08/16	1	47.70	30	47.90	47.90	-29	3,750	-0.77%
2019/08/15	4	47.60	0	0.00	47.65	4	3,751	0.11%
2019/08/14	1	48.30	0	0.00	48.40	1	3,760	0.03%
2019/08/12	7	47.56	0	0.00	47.60	7	3,817	0.18%
2019/08/08	2	48.53	0	0.00	48.55	2	3,847	0.05%
2019/08/07	2	49.05	1	49.30	48.50	1	3,899	0.03%
2019/08/06	1	49.10	0	0.00	49.30	1	3,918	0.03%
2019/08/02	2	51.00	1	50.40	50.30	1	3,905	0.03%
2019/08/01	7	53.21	0	0.00	53.20	7	3,901	0.18%
2019/07/31	2	52.85	1	52.90	52.90	1	3,919	0.03%
2019/07/30	0	0.00	3	54.00	53.30	-3	3,907	-0.08%
2019/07/29	7	54.93	3	54.77	55.00	4	3,903	0.10%
2019/07/26	0	0.00	1	53.30	53.30	-1	3,932	-0.03%
2019/07/25	1	53.50	3	53.43	53.70	-2	3,954	-0.05%
2019/07/24	11	52.18	3	52.93	52.20	8	3,949	0.20%
2019/07/23	5	52.18	6	52.32	51.70	-1	3,904	-0.03%
2019/07/22	1	50.70	0	0.00	51.00	1	3,863	0.03%
2019/07/19	3	50.40	1	50.40	50.90	2	3,977	0.05%
2019/07/18	0	0.00	20	48.90	49.00	-20	4,037	-0.50%
2019/07/17	6	50.06	1	50.80	50.00	5	4,124	0.12%
2019/07/16	8	50.40	0	0.00	50.10	8	4,302	0.19%
2019/07/15	2	52.50	0	0.00	52.20	2	4,331	0.05%
2019/07/12	1	51.40	6	52.20	52.70	-5	4,230	-0.12%
2019/07/11	1	50.90	4	51.55	51.60	-3	4,128	-0.07%
2019/07/10	1	50.80	0	0.00	50.50	1	3,999	0.03%
2019/07/09	4	50.75	14	50.77	49.60	-10	3,946	-0.25%
2019/07/08	2	49.23	7	48.64	48.90	-5	3,761	-0.13%
2019/07/05	7	47.69	4	46.88	48.70	3	3,671	0.08%
2019/07/02	1	44.95	0	0.00	45.10	1	3,620	0.03%
2019/06/27	1	45.80	2	45.90	45.55	-1	3,572	-0.03%
2019/06/26	6	46.41	4	46.05	45.80	2	3,521	0.06%
2019/06/25	0	0.00	3	45.17	44.95	-3	3,433	-0.09%
2019/06/24	15	45.74	17	45.54	45.65	-2	3,391	-0.06%
2019/06/21	0	0.00	3	43.00	43.60	-3	3,266	-0.09%
2019/06/18	2	41.30	0	0.00	41.00	2	3,200	0.06%
2019/06/12	3	41.40	0	0.00	41.55	3	3,267	0.09%
2019/06/11	2	41.10	0	0.00	41.15	2	3,264	0.06%
2019/06/06	1	40.05	0	0.00	40.20	1	3,249	0.03%
2019/06/04	1	41.35	21	40.37	40.10	-20	3,234	-0.62%
2019/06/03	0	0.00	11	41.45	41.50	-11	3,200	-0.34%
2019/05/31	21	42.30	0	0.00	42.25	21	3,191	0.66%
2019/05/30	0	0.00	20	41.95	41.90	-20	3,180	-0.63%
2019/05/29	1	41.75	0	0.00	41.65	1	3,179	0.03%
2019/05/28	0	0.00	1	43.05	42.50	-1	3,176	-0.03%
2019/05/27	11	41.76	0	0.00	41.85	11	3,163	0.35%
2019/05/24	41	42.54	1	42.05	41.90	40	3,162	1.26%
2019/05/23	2	41.10	0	0.00	41.55	2	3,153	0.06%
2019/05/21	8	42.86	8	43.05	43.25	0	3,131	0.00%
2019/05/20	1	42.90	0	0.00	42.00	1	3,122	0.03%
2019/05/17	4	44.24	2	43.90	43.80	2	3,091	0.06%
2019/05/16	1	47.35	1	47.85	45.80	0	3,032	0.00%
2019/05/15	0	0.00	14	48.07	48.00	-14	2,994	-0.47%
2019/05/14	15	46.22	1	47.15	48.30	14	2,933	0.48%
2019/05/13	4	47.81	4	48.36	47.60	0	2,871	0.00%
2019/05/10	2	48.85	7	48.34	48.85	-5	2,839	-0.18%
2019/05/09	1	48.05	0	0.00	48.20	1	2,769	0.04%
2019/05/08	10	49.55	11	50.05	49.75	-1	2,667	-0.04%
2019/05/07	48	49.91	48	49.90	49.90	0	2,605	0.00%
2019/05/06	3	49.62	0	0.00	49.25	3	2,536	0.12%
2019/05/03	4	51.83	25	52.06	51.80	-21	2,436	-0.86%
2019/05/02	42	50.36	33	50.43	50.50	9	2,284	0.39%
2019/04/30	27	48.26	21	49.24	50.00	6	2,204	0.27%
2019/04/29	36	49.74	35	47.31	47.15	1	2,094	0.05%
2019/04/26	36	50.06	62	50.66	49.75	-26	1,979	-1.31%
2019/04/25	68	49.50	50	50.14	50.20	18	1,844	0.98%
2019/04/24	5	49.00	3	48.18	48.85	2	1,674	0.12%
2019/04/23	10	47.83	13	47.36	47.90	-3	1,535	-0.20%
2019/04/22	2	46.60	7	47.93	48.00	-5	1,362	-0.37%
2019/04/19	9	43.84	4	43.68	44.40	5	1,110	0.45%
2019/04/18	3	42.75	0	0.00	41.35	3	958	0.31%
2019/04/17	3	41.60	3	42.25	42.55	0	945	0.00%
2019/04/12	10	41.50	0	0.00	40.90	10	884	1.13%
2019/04/09	0	0.00	1	43.70	43.30	-1	843	-0.12%
2019/04/08	1	42.55	5	43.32	43.70	-4	805	-0.50%
2019/04/02	0	0.00	0	40.20	40.15	0	708	-0.01%
2019/03/29	0	0.00	4	39.85	39.85	-4	683	-0.59%
2019/03/28	0	40.00	0	0.00	40.00	0	682	0.00%
2019/03/19	18	39.26	12	39.38	39.30	6	642	0.93%
2019/03/15	1	41.50	2	41.60	41.50	-1	602	-0.17%
2019/03/13	2	42.00	0	0.00	42.00	2	628	0.32%
2019/03/12	0	42.90	0	0.00	42.45	0	672	0.00%
2019/03/11	3	42.87	0	0.00	42.90	3	747	0.40%
2019/03/07	1	42.85	0	0.00	42.50	1	800	0.12%
2019/03/04	1	43.00	1	43.20	43.00	0	842	0.00%
2019/02/27	1	43.60	0	0.00	43.55	1	839	0.12%
2019/02/25	0	0.00	1	43.80	43.70	-1	829	-0.12%
2019/02/22	2	43.50	0	0.00	43.50	2	847	0.24%
2019/02/19	1	44.00	4	44.00	43.80	-3	851	-0.35%
2019/02/14	2	43.48	0	43.40	43.10	2	865	0.23%
2019/02/13	0	0.00	1	41.50	43.80	-1	854	-0.12%
2019/02/12	0	0.00	1	41.25	41.35	-1	837	-0.12%
2019/02/11	0	40.70	0	0.00	40.90	0	876	0.00%
2019/01/21	0	0.00	129	41.56	41.55	-129	911	-14.15%	大賣/鉅額交易
2019/01/17	0	0.00	20	40.70	40.50	-20	949	-2.11%
2019/01/16	0	0.00	1	40.60	40.40	-1	963	-0.10%
2019/01/14	1	40.30	0	0.00	40.20	1	966	0.10%
2019/01/09	0	0.00	2	40.50	40.70	-2	996	-0.20%
2019/01/08	1	40.10	0	0.00	40.15	1	1,001	0.10%
2019/01/07	0	0.00	1	39.80	39.55	-1	1,022	-0.10%
2019/01/04	1	38.40	0	0.00	38.60	1	1,044	0.10%
2018/12/28	0	0.00	2	39.90	39.80	-2	1,122	-0.18%
2018/12/27	0	0.00	76	40.02	39.85	-76	1,154	-6.59%
2018/12/26	0	0.00	1	40.50	39.55	-1	1,159	-0.09%
2018/12/24	0	0.00	0.5	39.90	40.10	-0.5	1,162	-0.04%
2018/12/21	0	0.00	1	39.40	39.75	-1	1,168	-0.09%
2018/12/20	0	0.00	1	39.20	39.10	-1	1,173	-0.09%
2018/12/10	0	0.00	20	41.00	41.15	-20	1,233	-1.62%
2018/12/07	2	43.38	2	43.40	43.40	0	1,227	0.00%
2018/12/06	1	43.80	0	0.00	42.40	1	1,226	0.08%
2018/12/05	1	43.10	3	44.85	45.55	-2	1,205	-0.17%
2018/12/04	0	0.00	2	44.80	45.30	-2	1,179	-0.17%
2018/12/03	20	42.50	0	0.00	43.50	20	1,141	1.75%
2018/11/28	1	41.20	0	0.00	41.40	1	1,169	0.09%
2018/11/26	0	0.00	2	40.30	41.00	-2	1,159	-0.17%
2018/11/20	0	0.00	3	40.20	40.15	-3	1,180	-0.25%
2018/11/19	2	39.35	41	39.70	40.45	-39	1,178	-3.31%
2018/11/16	0	0.00	2	38.93	39.00	-2	1,178	-0.17%
2018/11/15	1	38.95	1	38.55	39.00	0	1,187	0.00%
2018/11/12	2	37.00	2	36.55	37.20	0	1,228	0.00%
2018/11/09	2	36.35	2	36.75	36.55	0	1,241	0.00%
2018/11/08	14	37.50	6	36.84	37.10	8	1,250	0.64%
2018/11/07	7	38.77	0	0.00	38.85	7	1,234	0.57%
2018/11/06	10	38.20	0	0.00	38.15	10	1,302	0.77%
2018/11/05	1	38.55	1	38.50	38.70	0	1,332	0.00%
2018/11/02	5	38.53	0	0.00	38.55	5	1,348	0.37%
2018/11/01	1	38.00	7	38.44	38.50	-6	1,351	-0.44%
2018/10/31	9	37.07	0	0.00	37.70	9	1,379	0.65%
2018/10/26	10	35.24	0	0.00	35.15	10	1,542	0.65%
2018/10/25	10	35.90	0	0.00	35.15	10	1,525	0.66%
2018/10/24	1	38.70	1	38.90	38.55	0	1,519	0.00%
2018/10/22	1	40.15	0	0.00	40.10	1	1,515	0.07%
2018/10/19	0	0.00	2	39.50	39.50	-2	1,519	-0.13%
2018/10/18	0	0.00	1	40.05	40.05	-1	1,531	-0.07%
2018/10/16	0	0.00	1	40.50	40.35	-1	1,632	-0.06%
2018/10/15	46	40.11	3	40.62	40.00	43	1,659	2.59%
2018/10/12	1	41.00	0	0.00	41.35	1	1,669	0.06%
2018/10/11	1	41.10	0	0.00	41.00	1	1,666	0.06%
2018/10/09	0	0.00	3	45.67	45.55	-3	1,626	-0.18%
2018/10/08	0	0.00	2	46.10	45.55	-2	1,623	-0.12%
2018/10/05	62	46.25	0	0.00	46.00	62	1,619	3.83%
2018/10/04	20	48.30	1	48.75	48.30	19	1,599	1.19%
2018/10/03	20	49.58	1	49.75	48.60	19	1,669	1.14%
2018/10/01	30	49.52	0	0.00	49.60	30	1,739	1.72%
2018/09/27	30	49.65	0	0.00	49.30	30	1,785	1.68%
2018/09/26	20	49.80	0	0.00	49.75	20	1,787	1.12%
2018/09/25	0	0.00	1	50.60	50.30	-1	1,804	-0.06%
2018/09/21	0	0.00	4	49.50	50.30	-4	1,840	-0.22%
2018/09/14	0	0.00	60	50.36	50.70	-60	1,856	-3.23%
2018/09/13	0	0.00	20	49.90	49.50	-20	1,853	-1.08%
2018/09/12	1	49.80	3	48.90	49.45	-2	1,859	-0.11%
2018/09/11	20	48.70	0	49.70	49.40	20	1,890	1.06%
2018/09/10	90	48.46	0	0.00	48.30	90	1,893	4.75%
2018/09/07	5	49.84	1	49.75	49.75	4	1,896	0.21%
2018/09/06	1	52.20	2	51.50	51.60	-1	1,895	-0.05%
2018/09/05	0	0.00	3	53.10	52.80	-3	1,924	-0.16%
2018/09/03	0	0.00	2	51.30	50.90	-2	1,918	-0.10%
2018/08/29	0	0.00	0	52.70	52.70	0	1,955	0.00%
2018/08/28	0	0.00	129	52.73	52.40	-129	1,960	-6.58%	大賣/鉅額交易
2018/08/27	3	50.47	3	51.00	51.60	0	1,945	0.00%
2018/08/24	0	0.00	1	50.20	50.20	-1	1,970	-0.05%
2018/08/22	15	49.10	0	0.00	49.55	15	2,140	0.70%
2018/08/20	2	49.45	0	0.00	48.80	2	2,126	0.09%
2018/08/16	2	51.45	5	51.12	51.60	-3	2,100	-0.14%
2018/08/15	1	51.20	2	51.25	51.30	-1	2,084	-0.05%
2018/08/14	7	50.94	7	51.60	51.60	0	2,076	0.00%
2018/08/13	116	50.87	1	50.60	51.80	115	2,072	5.55%	大買/鉅額交易
2018/08/09	2	56.75	2	56.20	56.00	0	2,019	0.00%
2018/08/08	1	57.50	12	57.29	57.20	-11	2,066	-0.53%
2018/08/07	4	58.08	1	57.70	57.70	3	2,073	0.14%
2018/08/06	0	0.00	1	57.30	57.40	-1	2,111	-0.05%
2018/08/03	2	56.90	81	56.90	57.40	-79	2,102	-3.76%
2018/08/02	1	55.40	3	55.87	56.30	-2	2,038	-0.10%
2018/08/01	2	53.90	1	54.00	54.00	1	2,026	0.05%
2018/07/31	0	0.00	1	54.10	54.00	-1	2,208	-0.05%
2018/07/30	0	0.00	3	53.23	52.90	-3	2,227	-0.13%
2018/07/27	1	53.70	1	53.70	53.70	0	2,223	0.00%
2018/07/26	1	53.80	1	54.00	54.00	0	2,237	0.00%
2018/07/25	3	54.23	1	54.20	54.20	2	2,250	0.09%
2018/07/24	2	51.80	9	53.56	53.90	-7	2,240	-0.31%
2018/07/23	6	51.32	6	51.70	50.40	0	2,185	0.00%
2018/07/20	1	54.40	19	53.75	53.20	-18	2,146	-0.84%
2018/07/19	1	56.50	0	0.00	54.80	1	2,117	0.05%
2018/07/18	3	56.47	1	56.40	56.40	2	2,110	0.09%
2018/07/17	1	57.50	1	57.00	57.00	0	2,106	0.00%
2018/07/13	1	58.20	1	58.20	58.20	0	2,113	0.00%
2018/07/12	1	58.30	1	58.10	58.10	0	2,125	0.00%
2018/07/11	5	58.30	5	58.18	58.10	0	2,141	0.00%
2018/07/10	0	0.00	60	65.90	65.70	-60	2,084	-2.88%
2018/07/09	1	65.50	51	65.46	65.30	-50	2,056	-2.43%
2018/07/06	24	65.31	5	65.30	65.10	19	2,045	0.93%
2018/07/05	52	66.68	6	66.30	66.40	46	2,076	2.21%
2018/07/04	2	67.20	1	66.90	66.90	1	2,071	0.05%
2018/07/03	2	67.30	2	67.10	67.00	0	2,086	0.00%
2018/07/02	0	0.00	30	68.11	67.80	-30	2,078	-1.44%
2018/06/29	0	0.00	2	65.55	65.70	-2	2,044	-0.10%
2018/06/27	21	65.00	0	0.00	64.80	21	2,040	1.03%
2018/06/26	20	64.00	0	0.00	64.40	20	2,065	0.97%
2018/06/25	1	66.50	10	66.49	66.30	-9	2,051	-0.44%
2018/06/22	10	66.60	3	66.87	66.50	7	2,073	0.34%
2018/06/21	4	67.20	1	67.30	67.30	3	2,105	0.14%
2018/06/20	0	0.00	2	67.21	67.80	-2	2,127	-0.10%
2018/06/19	8	67.06	0	0.00	67.00	8	2,121	0.38%
2018/06/15	2	68.00	8	68.16	67.90	-6	2,125	-0.28%
2018/06/14	1	68.50	1	69.40	68.10	0	2,117	0.00%
2018/06/13	12	68.50	12	68.44	68.50	0	2,106	0.00%
2018/06/12	9	68.18	3	68.10	67.90	6	2,091	0.29%
2018/06/11	1	66.40	4	66.20	66.20	-3	2,060	-0.15%
2018/06/07	2	67.10	0	0.00	67.00	2	2,145	0.09%
2018/06/06	1	67.60	0	0.00	67.30	1	2,158	0.05%
2018/06/05	1	66.90	4	66.83	66.90	-3	2,167	-0.14%
2018/06/04	1	67.40	126	66.91	67.10	-125	2,268	-5.51%	大賣/鉅額交易
2018/06/01	90	66.76	1	67.00	66.60	89	2,258	3.94%
2018/05/31	72	66.38	269	68.63	67.60	-197	2,237	-8.81%	大賣/鉅額交易
2018/05/30	2	65.00	10	64.08	64.90	-8	2,110	-0.38%
2018/05/29	12	63.98	1	63.50	63.50	11	2,079	0.53%
2018/05/25	100	63.87	0	0.00	63.80	100	2,088	4.79%
2018/05/24	20	63.00	0	0.00	63.80	20	2,087	0.96%
2018/05/23	70	62.66	1	62.90	62.50	69	2,102	3.28%
2018/05/22	2	62.70	0	0.00	62.50	2	2,114	0.09%
2018/05/21	5	62.96	0	0.00	63.10	5	2,142	0.23%
2018/05/18	3	62.03	1	61.80	61.80	2	2,143	0.09%
2018/05/17	2	63.80	2	63.05	62.60	0	2,160	0.00%
2018/05/16	52	63.57	6	63.43	63.20	46	2,142	2.15%
2018/05/15	3	60.93	12	60.74	60.80	-9	2,111	-0.43%
2018/05/14	5	61.34	7	61.21	60.70	-2	2,178	-0.09%
2018/05/11	2	63.70	1	63.80	63.20	1	2,124	0.05%
2018/05/10	4	63.40	3	63.63	63.60	1	2,118	0.05%
2018/05/09	2	63.10	0	0.00	63.10	2	2,113	0.09%
2018/05/08	79	66.25	2	67.55	63.90	77	2,070	3.72%
2018/05/07	2	71.10	1	70.20	70.20	1	1,905	0.05%
2018/05/04	1	71.30	1	71.10	71.10	0	1,973	0.00%
2018/05/03	1	71.00	1	71.80	71.10	0	1,991	0.00%
2018/04/27	0	0.00	1	71.20	71.20	-1	2,056	-0.05%
2018/04/26	2	72.25	0	0.00	70.70	2	2,129	0.09%
2018/04/24	1	71.90	4	71.98	71.90	-3	2,237	-0.13%
2018/04/23	1	73.40	1	73.30	73.30	0	2,252	0.00%
2018/04/20	2	73.80	1	74.00	74.00	1	2,266	0.04%
2018/04/19	1	74.30	1	74.10	74.10	0	2,265	0.00%
2018/04/18	1	74.30	1	74.20	74.20	0	2,274	0.00%
2018/04/17	5	74.50	1	73.90	73.90	4	2,270	0.18%
2018/04/16	1	75.90	1	76.00	75.50	0	2,289	0.00%
2018/04/13	2	76.60	2	76.50	76.40	0	2,310	0.00%
2018/04/12	1	76.40	4	76.53	76.60	-3	2,323	-0.13%
2018/04/11	2	76.70	2	76.40	76.30	0	2,342	0.00%
2018/04/10	1	75.60	2	75.60	75.60	-1	2,310	-0.04%
2018/04/09	1	75.10	4	75.18	75.60	-3	2,367	-0.13%
2018/04/02	0	0.00	5	75.30	75.30	-5	2,399	-0.21%
2018/03/30	0	0.00	1	75.40	75.50	-1	2,481	-0.04%
2018/03/29	1	76.10	1	75.60	75.40	0	2,649	0.00%
2018/03/27	5	75.42	1	75.70	75.20	4	2,758	0.15%
2018/03/26	18	75.09	14	75.25	75.00	4	2,752	0.15%
2018/03/21	3	74.87	1	74.70	74.70	2	2,787	0.07%
2018/03/19	3	75.77	1	75.30	75.30	2	2,820	0.07%
2018/03/16	0	0.00	1	75.60	75.70	-1	2,824	-0.04%
2018/03/15	1	74.60	6	75.13	75.20	-5	2,803	-0.18%
2018/03/14	1	75.40	1	75.50	75.50	0	2,804	0.00%
2018/03/13	0	0.00	2	75.65	76.00	-2	2,840	-0.07%
2018/03/12	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/03/09	2	74.40	0	0.00	74.50	2	2,819	0.07%
2018/03/08	7	74.06	3	74.47	74.20	4	2,856	0.14%
2018/03/07	1	72.20	1	71.60	71.60	0	2,779	0.00%
2018/03/02	1	73.20	0	0.00	72.90	1	2,971	0.03%
2018/03/01	1	73.00	1	73.40	73.40	0	3,014	0.00%
2018/02/26	2	73.30	0	0.00	73.40	2	3,036	0.07%
2018/02/23	2	73.90	1	74.00	73.10	1	3,096	0.03%
2018/02/22	2	73.50	1	73.50	73.50	1	3,250	0.03%
2018/02/21	0	0.00	3	73.90	73.90	-3	3,261	-0.09%
2018/02/09	10	70.20	0	0.00	71.00	10	3,264	0.31%
2018/02/08	4	69.88	1	70.30	70.30	3	3,264	0.09%
2018/02/06	3	69.30	13	68.18	68.00	-10	3,273	-0.31%
2018/02/05	0	0.00	5	71.10	71.20	-5	3,284	-0.15%
2018/01/31	1	71.70	1	71.50	71.90	0	3,586	0.00%
2018/01/30	3	72.33	2	72.15	72.00	1	3,650	0.03%
2018/01/29	13	71.74	1	72.50	72.50	12	3,649	0.33%
2018/01/26	1	75.30	1	75.30	75.30	0	3,578	0.00%
2018/01/25	3	75.60	1	75.30	75.30	2	3,604	0.06%
2018/01/23	1	75.30	1	75.30	75.30	0	3,651	0.00%
2018/01/22	0	0.00	2	76.15	75.90	-2	3,656	-0.05%
2018/01/19	1	73.30	8	74.29	74.90	-7	3,738	-0.19%
2018/01/18	4	73.48	9	73.50	73.20	-5	3,715	-0.13%
2018/01/17	2	72.30	1	72.50	72.50	1	3,712	0.03%
2018/01/16	11	72.50	3	72.50	72.50	8	3,721	0.21%
2018/01/15	0	0.00	4	72.95	72.80	-4	3,749	-0.11%
2018/01/12	0	0.00	5	72.36	72.50	-5	3,800	-0.13%
2018/01/11	2	71.60	0	0.00	71.30	2	3,846	0.05%
2018/01/10	6	71.27	3	71.10	71.00	3	3,946	0.08%
2018/01/09	5	73.10	3	73.20	73.20	2	4,239	0.05%
2018/01/08	6	72.88	0	0.00	72.60	6	4,269	0.14%
2018/01/05	1	74.20	1	73.60	73.60	0	4,330	0.00%
2018/01/04	1	73.70	2	74.05	74.00	-1	4,354	-0.02%
2018/01/03	1	74.00	8	73.89	73.80	-7	4,397	-0.16%
2018/01/02	1	70.10	5	71.64	71.80	-4	4,545	-0.09%