威剛 (3260)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	0	0.00	7.1	100.92	101.00	-7.1	9,534	-0.07%
2024/04/26	9	99.34	5.5	99.76	99.10	3.6	9,577	0.04%
2024/04/25	53.8	100.27	6.1	100.02	98.70	47.7	9,568	0.50%
2024/04/24	57.1	98.17	9.7	99.19	99.50	47.4	9,605	0.49%
2024/04/23	1.2	94.61	1.1	94.52	94.50	0.1	9,533	0.00%
2024/04/22	13.7	94.90	7	93.79	93.10	6.7	9,519	0.07%
2024/04/19	37	96.95	1	96.21	96.20	36	9,553	0.38%
2024/04/18	2.4	100.68	11.1	100.74	102.50	-8.7	9,358	-0.09%
2024/04/17	7.1	103.63	4.1	104.49	103.50	3	9,265	0.03%
2024/04/16	60.6	107.49	2.1	105.50	104.00	58.5	9,086	0.64%
2024/04/15	5	111.30	21.5	112.21	115.50	-16.5	8,768	-0.19%
2024/04/12	16.8	113.96	27.3	114.31	113.00	-10.5	8,612	-0.12%
2024/04/11	34.4	109.98	26.2	108.74	108.50	8.2	8,205	0.10%
2024/04/10	36.2	109.76	149.5	111.48	113.00	-113.3	7,874	-1.44%	大賣/鉅額交易
2024/04/09	15.8	102.75	15.8	102.87	103.00	0	7,133	0.00%
2024/04/08	3	100.50	4	100.13	101.00	-1	7,015	-0.01%
2024/04/03	2.4	98.88	4	99.93	100.00	-1.6	7,454	-0.02%
2024/04/02	23.1	101.16	18	100.09	99.90	5.1	7,596	0.07%
2024/04/01	2	99.95	8	100.35	100.50	-6	7,633	-0.08%
2024/03/29	6.5	99.31	6	99.45	98.70	0.5	7,545	0.01%
2024/03/28	8.4	99.23	4.1	99.71	98.80	4.3	7,521	0.06%
2024/03/27	1	98.60	33	99.05	98.80	-32	7,648	-0.42%
2024/03/26	32.3	97.06	1	100.00	96.90	31.3	7,691	0.41%
2024/03/25	2	97.90	6	98.87	98.30	-4	7,665	-0.05%
2024/03/22	8	100.22	10	99.97	98.70	-2	7,688	-0.03%
2024/03/21	51	99.79	92.6	99.74	100.50	-41.6	7,607	-0.55%
2024/03/20	9	96.81	7	97.59	96.00	2	7,517	0.03%
2024/03/19	0	0.00	1	96.80	96.90	-1	7,570	-0.01%
2024/03/18	2	96.70	1	96.80	96.20	1	7,683	0.01%
2024/03/15	5	96.12	1	96.70	95.60	4	7,859	0.05%
2024/03/14	3.1	95.23	0	0.00	94.90	3.1	7,976	0.04%
2024/03/13	31.1	96.10	0	96.90	95.70	31	8,232	0.38%
2024/03/12	1.1	97.03	2	97.00	97.80	-0.9	8,413	-0.01%
2024/03/11	6.1	96.24	23	96.25	97.20	-17	8,539	-0.20%
2024/03/08	22.1	93.78	5	94.68	94.20	17.1	8,601	0.20%
2024/03/07	6.1	97.72	10.1	97.90	96.20	-4	8,690	-0.05%
2024/03/06	1.1	97.31	2	97.40	97.10	-0.9	8,643	-0.01%
2024/03/05	11	97.46	1.1	96.96	97.40	9.9	8,800	0.11%
2024/03/04	7	100.60	7	100.93	99.50	0	8,784	0.00%
2024/03/01	5.2	99.62	0	0.00	99.20	5.2	8,773	0.06%
2024/02/29	7	99.17	8	99.60	100.00	-1	8,862	-0.01%
2024/02/27	13	98.76	31.4	99.88	98.50	-18.4	8,902	-0.21%
2024/02/26	17.2	98.47	7	98.23	98.00	10.2	8,918	0.11%
2024/02/23	13	100.92	43	102.58	100.00	-30	8,893	-0.34%
2024/02/22	8	100.09	3	100.83	101.00	5	8,812	0.06%
2024/02/21	7	100.50	19.2	100.61	100.00	-12.2	8,855	-0.14%
2024/02/20	30	99.55	7	99.34	99.80	23	8,902	0.26%
2024/02/19	9.4	97.92	9	99.17	99.90	0.4	8,840	0.00%
2024/02/16	3	96.27	3	96.87	97.30	0	8,830	0.00%
2024/02/15	5	97.16	10	97.25	97.40	-5	8,904	-0.06%
2024/02/05	3	95.20	0	0.00	95.10	3	9,083	0.03%
2024/02/02	0	0.00	1	95.60	96.00	-1	9,175	-0.01%
2024/02/01	3	95.73	1	96.10	96.00	2	9,408	0.02%
2024/01/31	2	96.00	0	0.00	95.90	2	9,593	0.02%
2024/01/30	7	96.00	0	0.00	95.70	7	9,829	0.07%
2024/01/29	3	95.47	10	96.07	96.80	-7	10,000	-0.07%
2024/01/26	1	95.20	1	95.60	94.50	0	10,159	0.00%
2024/01/25	2	96.00	2	96.65	95.60	0	10,400	0.00%
2024/01/24	34.2	98.15	20	98.21	96.60	14.2	10,545	0.13%
2024/01/23	4	95.78	6	96.18	96.20	-2	10,454	-0.02%
2024/01/22	2	95.00	6	95.23	95.30	-4	10,605	-0.04%
2024/01/19	3	93.60	1	93.80	94.00	2	10,764	0.02%
2024/01/18	6	92.67	1	92.50	93.00	5	10,885	0.05%
2024/01/17	10	94.51	5	95.80	93.70	5	11,043	0.05%
2024/01/16	8	97.26	2	97.10	96.80	6	11,389	0.05%
2024/01/15	5.1	97.71	9	97.53	98.00	-3.9	11,588	-0.03%
2024/01/12	11	94.69	6	94.80	94.40	5	11,747	0.04%
2024/01/11	1	95.90	1	95.70	95.60	0	12,242	0.00%
2024/01/10	5	95.06	5	95.90	96.20	0	12,853	0.00%
2024/01/09	23.2	96.37	0.1	98.00	95.30	23.1	13,309	0.17%
2024/01/08	12.2	96.16	16	97.98	98.20	-3.8	13,343	-0.03%
2024/01/05	12.1	96.63	23.7	96.74	97.00	-11.6	13,567	-0.09%
2024/01/04	5	96.66	1	96.80	96.70	4	13,662	0.03%
2024/01/03	65	98.07	5	98.38	98.30	60	13,720	0.44%
2024/01/02	7	100.21	3	100.50	100.50	4	13,730	0.03%
2023/12/29	16	105.97	15.1	106.47	103.00	0.9	13,802	0.01%
2023/12/28	5	103.50	5.2	105.09	105.50	-0.2	13,716	0.00%
2023/12/27	2	104.50	5.9	103.90	104.50	-3.9	14,145	-0.03%
2023/12/26	0	0.00	4.6	101.69	101.50	-4.6	14,086	-0.03%
2023/12/25	23	100.15	2	101.00	100.00	21	14,196	0.15%
2023/12/22	15	102.87	12	102.33	101.00	3	14,205	0.02%
2023/12/21	3.1	99.73	4	100.38	100.50	-0.9	14,047	-0.01%
2023/12/20	4	99.85	5	99.38	99.40	-1	14,006	-0.01%
2023/12/19	5	100.20	4	100.00	100.00	1	14,001	0.01%
2023/12/18	0	0.00	5.1	103.20	102.50	-5.1	14,002	-0.04%
2023/12/15	12.1	104.21	11.1	105.01	102.00	1	14,102	0.01%
2023/12/14	3.1	104.94	3.2	103.18	103.00	0	13,983	0.00%
2023/12/13	6.3	103.78	2	102.50	102.50	4.3	13,988	0.03%
2023/12/12	11	105.27	6	105.58	104.00	5	14,226	0.04%
2023/12/11	5	104.60	9	105.11	104.50	-4	14,214	-0.03%
2023/12/08	16	103.44	23.1	103.91	104.00	-7.1	14,283	-0.05%
2023/12/07	13	101.58	23	101.72	100.50	-10	14,549	-0.07%
2023/12/06	1	102.50	35	100.55	102.50	-34	14,518	-0.23%
2023/12/05	28.6	98.04	1	99.80	98.30	27.6	14,444	0.19%
2023/12/04	8	101.38	11	101.86	101.00	-3	14,573	-0.02%
2023/12/01	8	99.48	2	99.05	99.60	6	14,420	0.04%
2023/11/30	5	101.50	5	101.20	100.00	0	14,419	0.00%
2023/11/29	2	98.40	58	98.80	98.90	-56	14,336	-0.39%
2023/11/28	5.1	95.26	5.1	96.08	96.70	-0.1	14,478	0.00%
2023/11/27	59.2	95.36	3	95.60	94.10	56.2	14,801	0.38%
2023/11/24	8	96.73	1	96.50	96.30	7	14,833	0.05%
2023/11/22	4	98.27	14	97.96	98.20	-10	14,586	-0.07%
2023/11/21	7	99.24	2	99.30	98.90	5	14,530	0.03%
2023/11/20	1	99.99	4	99.60	99.10	-3	14,495	-0.02%
2023/11/17	12	98.09	1	98.80	97.70	11	14,378	0.08%
2023/11/16	5	100.68	1	100.09	99.80	3.9	14,182	0.03%
2023/11/15	10.2	104.05	3	103.17	102.00	7.2	14,044	0.05%
2023/11/14	2	104.99	8.8	104.74	105.00	-6.7	13,852	-0.05%
2023/11/13	14.6	105.07	15	104.93	105.00	-0.4	13,780	0.00%
2023/11/10	7	102.50	8.3	102.58	101.50	-1.2	13,533	-0.01%
2023/11/09	11	100.68	2	100.00	101.00	9	13,446	0.07%
2023/11/08	5	103.50	7	104.07	103.00	-2	13,263	-0.02%
2023/11/07	5	104.30	27.4	104.46	105.00	-22.4	13,107	-0.17%
2023/11/06	9	100.89	5	101.00	101.50	4	12,926	0.03%
2023/11/03	1	100.50	2	100.50	100.50	-1	12,866	-0.01%
2023/11/02	6	99.30	27.3	99.80	99.30	-21.3	12,685	-0.17%
2023/11/01	22	97.18	27	97.59	96.20	-5	12,404	-0.04%
2023/10/31	46	98.37	52	99.09	97.40	-6	12,230	-0.05%
2023/10/30	21	97.12	28.8	98.11	98.50	-7.8	12,040	-0.06%
2023/10/27	10.1	95.88	14.3	95.82	94.10	-4.2	11,889	-0.04%
2023/10/26	12.1	99.32	5.1	98.53	97.50	7	11,731	0.06%
2023/10/25	15.3	99.04	10.1	99.51	99.10	5.2	11,706	0.04%
2023/10/24	27.6	102.19	15	102.93	101.50	12.6	11,574	0.11%
2023/10/23	4	105.38	7	105.57	106.00	-3	11,171	-0.03%
2023/10/20	12	103.42	14	104.57	105.00	-2	10,962	-0.02%
2023/10/19	28.1	104.85	27.9	105.13	104.00	0.2	10,690	0.00%
2023/10/18	52.6	100.26	43.1	100.35	101.50	9.5	10,203	0.09%
2023/10/17	16	99.86	41.5	100.62	100.00	-25.5	9,629	-0.26%
2023/10/16	15.1	96.67	29	96.57	96.10	-13.9	9,184	-0.15%
2023/10/13	5	96.76	73.4	96.14	96.70	-68.5	9,084	-0.75%
2023/10/12	8	93.18	9	93.58	93.60	-1	8,735	-0.01%
2023/10/11	10	92.36	8	93.78	92.20	2	8,644	0.02%
2023/10/06	6	93.87	19.7	93.38	93.00	-13.7	8,530	-0.16%
2023/10/05	10.2	91.32	0	0.00	91.00	10.2	8,348	0.12%
2023/10/04	30.3	93.43	23.1	93.27	92.50	7.2	8,233	0.09%
2023/10/03	32	93.25	53.7	93.12	92.90	-21.7	7,895	-0.27%
2023/10/02	0	0.00	5.4	87.37	88.40	-5.4	7,471	-0.07%
2023/09/28	3.4	84.76	1.1	84.73	84.50	2.3	7,488	0.03%
2023/09/27	3.2	85.97	0	0.00	87.20	3.2	7,596	0.04%
2023/09/26	4	86.73	1	86.20	86.20	3	7,780	0.04%
2023/09/25	7	89.20	3	89.90	88.70	4	7,815	0.05%
2023/09/22	1	86.60	3	88.53	89.30	-2	7,994	-0.03%
2023/09/21	4	86.85	2	87.10	87.60	2	8,294	0.02%
2023/09/20	10.2	88.85	5	88.74	87.20	5.2	8,502	0.06%
2023/09/19	8	91.26	6	91.13	90.30	2	8,469	0.02%
2023/09/18	27	92.05	2	91.65	91.40	25	8,485	0.29%
2023/09/15	25	93.30	45.7	93.00	93.40	-20.7	8,464	-0.24%
2023/09/14	5	91.56	5	91.10	90.80	0	8,253	0.00%
2023/09/13	12	88.92	26	90.18	90.70	-14	8,356	-0.17%
2023/09/12	30	90.31	35.1	90.06	90.40	-5.1	8,732	-0.06%
2023/09/11	11	88.90	8	89.26	88.60	3	8,394	0.04%
2023/09/08	6	87.38	1	87.30	86.90	5	8,411	0.06%
2023/09/07	9	88.89	15.1	88.61	88.80	-6.1	8,471	-0.07%
2023/09/06	6	87.00	2	87.60	86.80	4	8,412	0.05%
2023/09/05	6	87.30	7	87.13	87.40	-1	8,433	-0.01%
2023/09/04	16	87.54	11	86.15	86.00	5	8,399	0.06%
2023/09/01	16	87.82	32.8	88.21	87.90	-16.8	8,392	-0.20%
2023/08/31	27	87.46	21.1	87.23	86.80	5.9	8,249	0.07%
2023/08/30	3	83.20	26.2	82.84	83.80	-23.2	7,899	-0.29%
2023/08/29	1	76.80	4	77.30	77.60	-3	7,849	-0.04%
2023/08/28	12.3	77.05	0	0.00	75.90	12.3	8,208	0.15%
2023/08/25	0	0.00	1	79.30	79.20	-1	8,894	-0.01%
2023/08/24	9	79.98	11	81.08	79.50	-2	8,995	-0.02%
2023/08/23	4	78.08	0	0.00	78.50	4	9,032	0.04%
2023/08/22	0	0.00	2	77.60	77.60	-2	9,032	-0.02%
2023/08/21	1	76.60	0	0.00	76.70	1	9,034	0.01%
2023/08/18	4	77.25	8	76.23	76.00	-4	9,059	-0.04%
2023/08/17	1	77.70	27.1	77.95	78.00	-26.1	9,043	-0.29%
2023/08/16	5	75.12	6.1	74.99	74.80	-1.1	8,996	-0.01%
2023/08/15	0	0.00	3	76.93	77.00	-3	9,025	-0.03%
2023/08/14	23	74.32	10	73.57	74.30	13	9,116	0.14%
2023/08/11	1	75.60	1.4	76.37	76.00	-0.4	9,085	0.00%
2023/08/10	4.3	77.12	27.3	76.41	76.70	-23.1	9,049	-0.25%
2023/08/09	41	81.84	5.3	81.30	79.50	35.7	8,965	0.40%
2023/08/08	1	79.70	0	0.00	78.70	1	8,826	0.01%
2023/08/07	1	80.40	0	0.00	80.50	1	8,819	0.01%
2023/08/04	3	78.90	2	79.65	79.60	1	8,801	0.01%
2023/08/02	13.1	81.04	15	79.76	80.00	-1.9	8,776	-0.02%
2023/08/01	1	82.90	1	82.90	82.60	0	8,739	0.00%
2023/07/31	13.2	82.45	2	83.50	81.90	11.2	8,707	0.13%
2023/07/28	6	82.57	11	83.35	83.70	-5	8,634	-0.06%
2023/07/27	2.2	81.37	18	80.29	81.30	-15.8	8,513	-0.19%
2023/07/26	13	76.22	11.1	76.59	76.80	1.9	8,403	0.02%
2023/07/25	3	78.13	9	78.28	78.10	-6	8,410	-0.07%
2023/07/24	4	78.28	22	78.29	78.60	-18	8,446	-0.21%
2023/07/21	5	79.24	1	79.50	79.80	4	8,399	0.05%
2023/07/20	6	81.55	0	0.00	81.00	6	8,360	0.07%
2023/07/19	0	0.00	2	83.50	82.50	-2	8,289	-0.02%
2023/07/18	12	82.42	0	0.00	81.90	12	8,264	0.15%
2023/07/17	1	84.90	1	84.80	84.80	0	8,211	0.00%
2023/07/14	1.1	84.80	17	85.58	85.70	-16	8,239	-0.19%
2023/07/13	5.2	83.59	9	83.91	83.30	-3.8	8,238	-0.05%
2023/07/12	5.2	81.85	3	81.57	81.60	2.2	8,206	0.03%
2023/07/11	9.1	82.19	2	82.35	82.20	7	8,166	0.09%
2023/07/10	22.3	82.34	3	82.10	81.80	19.3	8,154	0.24%
2023/07/07	50.4	83.95	47	84.09	83.30	3.4	8,179	0.04%
2023/07/06	35.5	88.62	8	88.11	87.40	27.5	8,163	0.34%
2023/07/05	55.5	93.24	42	92.49	90.40	13.5	8,074	0.17%
2023/07/04	17.1	91.67	12	91.83	92.90	5.1	7,943	0.06%
2023/07/03	6.2	89.14	8	89.15	89.70	-1.8	7,786	-0.02%
2023/06/30	5	88.82	6	89.03	89.00	-1	7,981	-0.01%
2023/06/29	18	91.26	20	91.47	92.30	-2	7,891	-0.03%
2023/06/28	18	91.22	20	90.88	88.20	-2	7,529	-0.03%
2023/06/27	8.1	86.61	8	87.25	86.40	0.1	7,284	0.00%
2023/06/26	6	87.85	24	87.37	86.90	-18	7,213	-0.25%
2023/06/21	4	90.33	1	90.90	90.60	3	7,206	0.04%
2023/06/20	75	90.81	1	90.80	90.40	74	7,312	1.01%
2023/06/19	6	92.38	19.1	92.19	92.50	-13.1	7,249	-0.18%
2023/06/16	20	90.81	103.9	92.46	92.10	-83.9	6,985	-1.20%	大賣/
2023/06/15	8.4	88.77	7	88.97	87.80	1.4	6,376	0.02%
2023/06/14	5	89.36	10.2	87.83	89.40	-5.2	6,180	-0.08%
2023/06/13	3	86.53	5	87.22	86.00	-2	5,947	-0.03%
2023/06/12	6	85.52	8	85.93	85.50	-2	5,805	-0.03%
2023/06/09	2	83.35	2	83.30	84.00	0	5,614	0.00%
2023/06/08	2	84.15	2	84.15	84.30	0	5,533	0.00%
2023/06/07	3	84.40	4	83.83	84.00	-1	5,479	-0.02%
2023/06/06	2	82.30	1	81.62	81.80	1	5,393	0.02%
2023/06/05	5	84.50	4	85.70	84.20	1	5,280	0.02%
2023/06/02	13.6	85.92	15	85.47	85.60	-1.4	5,212	-0.03%
2023/06/01	19.7	87.10	7	85.61	85.60	12.7	5,141	0.25%
2023/05/31	4	85.63	78.6	88.79	89.30	-74.6	4,817	-1.55%
2023/05/30	0	81.20	14	80.82	81.20	-14	4,092	-0.34%
2023/05/29	8	79.48	9	79.38	79.90	-1	3,973	-0.02%
2023/05/26	5	76.80	0	0.00	77.00	5	3,866	0.13%
2023/05/25	4	76.43	3	76.53	76.70	1	3,864	0.03%
2023/05/24	5	76.80	4	77.85	76.70	1	3,852	0.03%
2023/05/23	2	75.70	1	76.50	76.80	1	3,852	0.03%
2023/05/19	3	77.37	0	0.00	76.50	3	3,848	0.08%
2023/05/18	2	76.20	30	77.23	77.40	-28	3,838	-0.73%
2023/05/17	0	0.00	6	74.00	74.70	-6	3,767	-0.16%
2023/05/16	0	0.00	1	73.70	72.40	-1	3,801	-0.03%
2023/05/15	1	72.00	0	0.00	72.20	1	3,795	0.03%
2023/05/11	7	70.61	0	0.00	70.60	7	3,793	0.18%
2023/05/09	7	73.11	0	0.00	73.50	7	3,787	0.18%
2023/05/08	1	73.10	0	0.00	73.50	1	3,799	0.03%
2023/05/05	2	72.90	0	0.00	73.70	2	3,804	0.05%
2023/05/03	5	74.98	3	74.53	75.20	2	3,838	0.05%
2023/04/28	9	75.22	1	75.50	75.00	8	3,886	0.21%
2023/04/27	2	74.70	4	74.35	75.00	-2	3,819	-0.05%
2023/04/26	1	71.00	0	0.00	71.20	1	3,755	0.03%
2023/04/25	0.1	73.00	2	72.85	71.00	-1.9	3,748	-0.05%
2023/04/24	1	73.90	1	73.40	73.60	0	3,730	0.00%
2023/04/21	4	73.50	1	73.40	72.70	3	3,741	0.08%
2023/04/20	1	73.40	0	0.00	73.10	1	3,726	0.03%
2023/04/19	5	74.52	1	75.10	74.30	4	3,705	0.11%
2023/04/18	4	76.53	9	76.50	76.20	-5	3,633	-0.14%
2023/04/17	4	77.88	2	77.95	78.30	2	3,583	0.06%
2023/04/14	2	79.35	0	0.00	79.10	2	3,536	0.06%
2023/04/13	4	80.15	1	79.60	79.60	3	3,497	0.09%
2023/04/12	6	82.40	11.3	82.15	82.40	-5.3	3,424	-0.15%
2023/04/11	8	81.46	3	81.47	81.30	5	3,310	0.15%
2023/04/10	4.1	78.42	4	78.15	78.10	0.1	3,139	0.00%
2023/04/07	5	80.88	25	81.00	80.00	-20	3,077	-0.65%
2023/04/06	7	78.56	1	78.23	79.60	6	2,938	0.20%
2023/03/31	18	79.48	36	79.97	79.50	-18	2,864	-0.63%
2023/03/30	6	77.07	6	76.93	76.00	0	2,577	0.00%
2023/03/29	1	74.10	2	73.75	74.00	-1	2,441	-0.04%
2023/03/28	4.1	74.03	1	74.80	73.70	3.1	2,425	0.13%
2023/03/27	9.1	76.67	3.1	76.80	75.80	6	2,377	0.25%
2023/03/24	5.1	77.80	4	78.20	78.50	1.1	2,305	0.05%
2023/03/23	4.1	75.50	9	76.84	76.80	-4.9	2,166	-0.23%
2023/03/22	5	71.44	4	72.78	73.30	1	1,978	0.05%
2023/03/21	2	70.80	1.1	69.46	70.60	0.9	1,869	0.05%
2023/03/20	0	0.00	0.4	68.40	68.60	-0.4	1,833	-0.02%
2023/03/17	3	67.50	0	0.00	68.40	3	1,828	0.16%
2023/03/16	0	0.00	1	67.30	66.70	-1	1,806	-0.06%
2023/03/15	1	67.90	3	68.17	67.30	-2	1,816	-0.11%
2023/03/14	2.1	69.42	8	68.84	67.50	-5.9	1,829	-0.32%
2023/03/13	0	0.00	1.5	69.70	69.90	-1.5	1,818	-0.08%
2023/03/10	2	70.85	4	69.65	70.20	-2	1,805	-0.11%
2023/03/09	1.1	71.48	0	0.00	71.20	1.1	1,793	0.06%
2023/03/07	1	70.40	10	70.40	70.40	-9	1,759	-0.51%
2023/03/06	6	70.63	2	70.75	70.60	4	1,752	0.23%
2023/03/03	0	0.00	0	69.20	69.30	0	1,686	0.00%
2023/03/02	3.1	67.71	9	68.18	67.90	-5.9	1,644	-0.36%
2023/02/24	10	66.20	0	0.00	66.30	10	1,620	0.62%
2023/02/23	0	0.00	0	68.50	67.40	0	1,635	0.00%
2023/02/22	0	0.00	1.4	67.40	67.10	-1.4	1,680	-0.09%
2023/02/21	1	68.40	1	68.80	68.20	0	1,780	0.00%
2023/02/20	0	0.00	1.1	69.12	69.70	-1.1	1,895	-0.06%
2023/02/17	9	68.72	2	69.20	69.20	7	1,918	0.36%
2023/02/16	0	0.00	1	68.00	69.60	-1	1,926	-0.05%
2023/02/15	3	68.00	17	67.97	67.80	-14	1,904	-0.74%
2023/02/14	14	67.79	14	67.64	68.20	0	1,842	0.00%
2023/02/13	0	0.00	1	64.60	64.60	-1	1,772	-0.06%
2023/02/07	2	65.80	2	66.00	66.10	0	1,750	0.00%
2023/02/06	1.5	66.10	0	0.00	65.10	1.5	1,742	0.09%
2023/02/02	1	65.30	3	66.60	66.70	-2	1,712	-0.12%
2023/01/31	3	65.50	5	65.48	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	10	65.50	65.40	-10	1,680	-0.60%
2023/01/16	1	61.30	7	62.07	62.60	-6	1,617	-0.37%
2023/01/13	0	0.00	1	61.90	61.90	-1	1,616	-0.06%
2023/01/12	1	62.70	2	62.70	61.60	-1	1,641	-0.06%
2023/01/11	0	0.00	27.1	63.28	63.40	-27.1	1,659	-1.63%
2023/01/10	0	0.00	48	62.89	62.70	-48	1,693	-2.83%
2023/01/09	0	0.00	1.2	62.17	62.20	-1.2	1,700	-0.07%
2023/01/05	0	0.00	2	60.50	60.30	-2	1,698	-0.12%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2022/12/28	0	56.60	0	0.00	56.20	0	1,781	0.00%
2022/12/26	1	57.30	0	0.00	57.20	1	1,786	0.06%
2022/12/22	5	57.76	0	0.00	57.70	5	1,800	0.28%
2022/12/21	11	57.90	0	0.00	57.80	11	1,802	0.61%
2022/12/20	11	58.74	0	0.00	58.20	11	1,800	0.61%
2022/12/19	2	58.95	0	0.00	59.20	2	1,817	0.11%
2022/12/16	1	59.30	2	59.90	59.80	-1	1,814	-0.06%
2022/12/12	0	0.00	2	60.70	60.40	-2	1,812	-0.11%
2022/12/09	1	59.50	0	0.00	59.20	1	1,816	0.06%
2022/12/08	0	0.00	2	59.20	59.00	-2	1,855	-0.11%
2022/12/07	22.1	59.64	0	0.00	59.00	22.1	1,858	1.19%
2022/12/06	21.1	61.35	0	0.00	61.00	21.1	1,833	1.15%
2022/12/05	0	0.00	1	63.90	63.70	-1	1,806	-0.06%
2022/12/01	2	62.30	0	0.00	62.00	2	1,789	0.11%
2022/11/30	1	62.00	0	0.00	61.70	1	1,787	0.06%
2022/11/28	1	61.70	0	0.00	61.80	1	1,775	0.06%
2022/11/25	2	63.60	0	0.00	62.50	2	1,766	0.11%
2022/11/24	0	0.00	3	63.50	63.80	-3	1,757	-0.17%
2022/11/23	2	62.50	0	0.00	62.50	2	1,744	0.11%
2022/11/22	4	62.60	1	63.10	62.40	3	1,746	0.17%
2022/11/21	3	64.40	3	63.60	63.20	0	1,742	0.00%
2022/11/18	0	0.00	6	64.10	64.30	-6	1,716	-0.35%
2022/11/17	3	64.37	16	65.40	64.40	-13	1,650	-0.79%
2022/11/16	4	64.28	66.1	63.85	63.30	-62.1	1,535	-4.04%
2022/11/15	6	60.07	3	60.63	60.40	3	1,402	0.21%
2022/11/14	3	58.63	3	59.27	59.70	0	1,376	0.00%
2022/11/11	1	56.70	14.1	58.28	58.10	-13.1	1,348	-0.97%
2022/11/10	1	55.90	2.1	56.54	56.10	-1.1	1,321	-0.08%
2022/11/09	2	56.80	2	57.15	56.40	0	1,334	0.00%
2022/11/07	0.1	56.70	0	0.00	56.60	0.1	1,359	0.01%
2022/11/02	1	54.30	3	54.70	54.80	-2	1,365	-0.15%
2022/10/28	27	54.10	1.1	52.90	52.80	25.9	1,370	1.89%
2022/10/26	1	55.60	0	0.00	55.50	1	1,326	0.08%
2022/10/25	0	0.00	2	58.00	56.70	-2	1,322	-0.15%
2022/10/24	1.1	58.50	1	59.20	58.00	0.1	1,323	0.01%
2022/10/21	0	0.00	1	57.40	57.50	-1	1,320	-0.08%
2022/10/20	3	58.73	3	58.97	58.10	0	1,309	0.00%
2022/10/18	1	59.80	11	59.98	59.60	-10	1,267	-0.79%
2022/10/17	0	0.00	2	58.00	58.10	-2	1,237	-0.16%
2022/10/14	0	0.00	4	56.93	56.50	-4	1,257	-0.32%
2022/10/13	3	54.90	0	0.00	54.50	3	1,303	0.23%
2022/10/12	1	54.50	2	57.20	56.80	-1	1,290	-0.08%
2022/10/11	4.1	55.20	3	54.50	55.50	1.1	1,268	0.08%
2022/10/07	0	0.00	19	56.03	56.50	-19	1,265	-1.50%
2022/10/06	2	53.50	0	0.00	53.50	2	1,231	0.16%
2022/10/05	3	53.87	0	0.00	53.30	3	1,241	0.24%
2022/10/04	1	53.20	0	0.00	53.40	1	1,238	0.08%
2022/09/30	0	0.00	1	50.40	51.90	-1	1,261	-0.08%
2022/09/29	0	0.00	4	51.53	51.50	-4	1,264	-0.32%
2022/09/28	0.1	52.20	0.1	51.70	50.70	-0.1	1,274	0.00%
2022/09/27	2	53.05	1	53.00	53.80	1	1,271	0.08%
2022/09/26	10	54.50	0.4	55.10	54.00	9.6	1,272	0.76%
2022/09/23	0.1	57.50	0	0.00	57.30	0.1	1,289	0.00%
2022/09/22	16.1	56.97	0	0.00	57.80	16.1	1,306	1.23%
2022/09/21	7	58.87	5	58.80	58.80	2	1,301	0.15%
2022/09/20	2.3	60.78	0	0.00	60.20	2.3	1,303	0.17%
2022/09/19	2	60.40	3	60.10	60.50	-1	1,326	-0.08%
2022/09/16	17	62.09	11	61.22	61.50	6	1,332	0.45%
2022/09/15	5	61.94	22.1	62.33	61.60	-17.1	1,346	-1.27%
2022/09/13	0	0.00	2	60.70	60.50	-2	1,380	-0.14%
2022/09/07	0	0.00	0.5	57.40	57.30	-0.5	1,466	-0.03%
2022/09/06	5	58.10	0	0.00	58.00	5	1,536	0.33%
2022/09/05	10	59.60	4	59.30	59.60	6	1,530	0.39%
2022/09/02	0	0.00	1	60.50	60.20	-1	1,533	-0.07%
2022/09/01	0	0.00	5	60.30	60.00	-5	1,535	-0.33%
2022/08/29	5	59.60	0	0.00	59.50	5	1,567	0.32%
2022/08/25	0	60.90	0	0.00	61.10	0	1,568	0.00%
2022/08/23	0	0.00	3	60.40	60.30	-3	1,651	-0.18%
2022/08/22	4	60.95	0	0.00	60.80	4	1,673	0.24%
2022/08/19	9	61.14	0	0.00	61.40	9	1,667	0.54%
2022/08/18	10.1	59.00	0	0.00	60.00	10.1	1,661	0.61%
2022/08/17	21	59.64	2	59.60	59.30	19	1,656	1.15%
2022/08/16	0	0.00	3	60.00	60.10	-3	1,654	-0.18%
2022/08/15	0	0.00	1	60.00	60.00	-1	1,648	-0.06%
2022/08/12	2.5	59.14	0	0.00	59.20	2.5	1,639	0.15%
2022/08/10	0	0.00	1	57.10	57.20	-1	1,634	-0.06%
2022/08/09	10	57.50	10	57.60	57.50	0	1,645	0.00%
2022/08/08	2	57.30	0	0.00	58.00	2	1,654	0.12%
2022/08/05	1	58.20	1	58.40	58.40	0	1,660	0.00%
2022/08/04	24	56.53	6	56.95	57.40	18	1,660	1.08%
2022/08/03	1	57.00	0	0.00	56.70	1	1,654	0.06%
2022/08/02	11	57.00	2	57.00	56.90	9	1,664	0.54%
2022/08/01	4	57.93	1	58.00	57.90	3	1,672	0.18%
2022/07/29	0	0.00	3	58.40	58.40	-3	1,674	-0.18%
2022/07/28	10	58.13	0	0.00	57.70	10	1,678	0.60%
2022/07/26	6	57.98	2	57.95	58.00	4	1,680	0.24%
2022/07/25	2	58.95	1	59.00	58.90	1	1,681	0.06%
2022/07/22	2	59.70	0	0.00	59.70	2	1,681	0.12%
2022/07/21	0	0.00	1	59.00	59.10	-1	1,696	-0.06%
2022/07/20	1	63.00	1	62.90	62.80	0	1,656	0.00%
2022/07/18	1	62.20	0	0.00	62.00	1	1,627	0.06%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/13	1	59.90	1	60.00	59.90	0	1,659	0.00%
2022/07/12	0	0.00	1	58.40	58.30	-1	1,678	-0.06%
2022/07/11	2	59.40	0	0.00	59.60	2	1,691	0.12%
2022/07/08	1.1	59.79	0	0.00	59.90	1.1	1,757	0.06%
2022/07/07	7.6	57.82	4	57.88	58.40	3.6	1,770	0.20%
2022/07/06	2.1	57.54	3	57.73	56.80	-0.9	1,801	-0.05%
2022/07/05	2	57.05	2	57.30	57.60	0	1,877	0.00%
2022/07/04	7.1	56.96	6	57.45	56.70	1.1	1,876	0.06%
2022/07/01	11.1	57.98	4	59.23	56.80	7.1	1,900	0.37%
2022/06/30	2.1	60.68	10	60.00	60.10	-7.9	1,886	-0.42%
2022/06/29	5	62.04	15	62.23	62.00	-10	1,894	-0.53%
2022/06/28	5	62.46	1	62.90	62.90	4	1,893	0.21%
2022/06/27	1	63.00	1	63.20	63.30	0	1,906	0.00%
2022/06/24	5	60.70	1	61.10	60.60	4	1,908	0.21%
2022/06/23	1	60.00	1	60.00	60.00	0	1,937	0.00%
2022/06/22	4.1	61.94	1.3	60.58	60.50	2.8	1,992	0.14%
2022/06/21	0.4	64.16	3	63.77	64.00	-2.7	2,001	-0.13%
2022/06/20	0.1	65.70	0	0.00	63.60	0.1	2,022	0.00%
2022/06/17	3.1	68.14	9	68.39	68.40	-5.9	1,993	-0.30%
2022/06/16	6	69.75	2	69.60	69.70	4	1,997	0.20%
2022/06/15	1	70.20	7	72.46	71.60	-6	2,020	-0.30%
2022/06/14	9	70.52	2	70.55	70.80	7	2,031	0.34%
2022/06/13	0	0.00	2	70.70	70.80	-2	2,158	-0.09%
2022/06/10	9	71.79	1	71.70	72.10	8	2,236	0.36%
2022/06/08	1	73.50	6	73.28	72.60	-5	2,304	-0.22%
2022/06/07	0	0.00	1	73.80	73.50	-1	2,342	-0.04%
2022/06/06	2	74.30	0	0.00	74.30	2	2,400	0.08%
2022/06/02	7	75.27	2	75.00	75.00	5	2,519	0.20%
2022/06/01	2	75.85	0	76.00	75.90	2	2,666	0.07%
2022/05/31	8	75.29	9	75.86	75.90	-1	2,807	-0.03%
2022/05/30	5	72.84	4.1	73.36	73.70	0.9	3,111	0.03%
2022/05/27	0.1	72.00	0	0.00	71.90	0.1	3,234	0.00%
2022/05/26	2	72.90	0	72.30	71.60	2	3,333	0.06%
2022/05/25	1	70.80	1	71.50	71.50	0	3,520	0.00%
2022/05/23	3	72.13	6	72.10	72.00	-3	4,222	-0.07%
2022/05/20	1	72.60	1	73.00	72.30	0	4,774	0.00%
2022/05/19	4	72.10	1	72.40	73.00	3	5,480	0.05%
2022/05/18	0	0.00	1	73.00	73.20	-1	6,231	-0.02%
2022/05/17	2	72.10	2	71.80	72.10	0	6,665	0.00%
2022/05/16	6	71.70	10.1	71.50	70.60	-4.1	6,804	-0.06%
2022/05/13	0	0.00	2	69.95	70.40	-2	6,822	-0.03%
2022/05/12	2	70.25	0	0.00	69.10	2	6,859	0.03%
2022/05/10	0	0.00	1	68.50	71.10	-1	7,112	-0.01%
2022/05/09	3	70.80	0	0.00	69.90	3	7,122	0.04%
2022/05/06	0	0.00	1	72.20	72.50	-1	7,127	-0.01%
2022/05/05	2	73.15	1	73.50	73.00	1	7,140	0.01%
2022/04/29	0	0.00	1	71.50	70.60	-1	7,191	-0.01%
2022/04/28	2	70.15	2	70.60	69.90	0	7,213	0.00%
2022/04/27	8.1	69.52	1	69.40	70.00	7.1	7,222	0.10%
2022/04/25	19	71.82	36.1	72.00	71.70	-17.1	7,203	-0.24%
2022/04/22	4	74.60	2	74.80	74.40	2	7,188	0.03%
2022/04/21	10	75.10	3	75.13	75.30	7	7,216	0.10%
2022/04/20	1	73.60	1	73.90	73.60	0	7,218	0.00%
2022/04/19	0.4	72.30	2	72.40	72.00	-1.6	7,198	-0.02%
2022/04/18	2.1	72.00	4	71.70	71.80	-2	7,199	-0.03%
2022/04/15	0.1	73.54	1	73.20	73.20	-0.9	7,208	-0.01%
2022/04/14	32.3	74.99	6	75.12	74.50	26.3	7,228	0.36%
2022/04/13	8	77.20	0	0.00	77.20	8	7,182	0.11%
2022/04/12	8.1	76.99	2	76.90	76.80	6.1	7,205	0.08%
2022/04/11	16	80.34	3	81.53	79.20	13	7,203	0.18%
2022/04/08	1	84.70	3	84.93	84.50	-2	7,163	-0.03%
2022/04/07	9	85.10	0	0.00	84.50	9	7,427	0.12%
2022/04/06	1	87.00	31	86.00	87.10	-30	7,467	-0.40%
2022/04/01	4	84.73	16	84.70	85.40	-12	7,476	-0.16%
2022/03/30	1	84.10	1	84.90	84.60	0	7,549	0.00%
2022/03/29	17	84.12	0	0.00	83.70	17	7,600	0.22%
2022/03/28	13	83.05	3	83.23	84.60	10	7,748	0.13%
2022/03/25	12	84.64	3	85.27	84.60	9	7,780	0.12%
2022/03/24	8	86.28	1	86.20	86.20	7	7,731	0.09%
2022/03/23	1	87.80	3	89.00	88.10	-2	7,743	-0.03%
2022/03/22	1	87.50	0	0.00	88.00	1	7,775	0.01%
2022/03/21	0	0.00	3	87.73	87.80	-3	7,790	-0.04%
2022/03/18	6	86.82	1	86.60	87.70	5	7,832	0.06%
2022/03/17	6	87.23	8	87.03	88.00	-2	7,914	-0.03%
2022/03/16	7	84.93	53	85.47	84.10	-46	7,882	-0.58%
2022/03/15	13.1	85.58	3	85.17	85.10	10.1	7,841	0.13%
2022/03/14	10	88.72	6	88.42	88.70	4	7,888	0.05%
2022/03/11	6.3	89.90	2	89.70	89.40	4.3	7,995	0.05%
2022/03/10	5	91.32	8	91.16	90.90	-3	8,219	-0.04%
2022/03/09	42	90.08	32	89.54	88.90	10	8,380	0.12%
2022/03/08	25	89.66	18	89.19	88.60	7	8,716	0.08%
2022/03/07	44	90.81	61	90.49	90.50	-17	8,633	-0.20%
2022/03/04	29	95.89	3	95.23	94.80	26	8,523	0.31%
2022/03/03	68	98.84	78	98.28	97.60	-10	8,465	-0.12%
2022/03/02	45	94.96	19	96.44	97.40	26	8,222	0.32%
2022/03/01	21	94.30	49	95.87	95.90	-28	8,276	-0.34%
2022/02/25	75	95.28	110	94.30	92.90	-35	8,347	-0.42%	大賣/
2022/02/24	126	95.87	73.5	92.74	92.30	52.5	9,000	0.58%	大買/
2022/02/23	71	97.91	108	98.06	99.50	-37	9,172	-0.40%	大賣/
2022/02/22	56	97.31	45	97.27	96.40	11	9,004	0.12%
2022/02/21	46	99.98	29.2	99.01	96.50	16.8	8,632	0.19%
2022/02/18	19.2	95.99	59.5	95.50	99.00	-40.3	8,050	-0.50%
2022/02/17	13.1	92.79	37	93.22	91.30	-23.9	7,466	-0.32%
2022/02/16	6	90.73	11	91.04	91.10	-5	7,066	-0.07%
2022/02/15	5.1	89.60	3	89.77	88.60	2.1	6,951	0.03%
2022/02/14	2	88.70	9	89.73	89.60	-7	6,975	-0.10%
2022/02/11	4	90.00	6	90.47	90.40	-2	7,188	-0.03%
2022/02/10	7.2	90.09	22	90.06	91.10	-14.9	7,243	-0.21%
2022/02/09	0	0.00	6	87.20	87.50	-6	7,122	-0.08%
2022/02/08	1.1	86.31	0	0.00	86.30	1.1	7,156	0.02%
2022/02/07	1.1	85.00	6	85.58	86.20	-5	7,231	-0.07%
2022/01/26	2	82.80	6	83.50	83.60	-4	7,368	-0.05%
2022/01/25	1	83.10	4	82.30	83.10	-3	7,448	-0.04%
2022/01/24	0	0.00	1	81.20	82.30	-1	7,472	-0.01%
2022/01/21	7	83.19	3	83.43	82.50	4	7,481	0.05%
2022/01/20	2	84.75	1	84.80	84.60	1	7,515	0.01%
2022/01/19	1	85.60	20.3	85.85	85.50	-19.3	7,561	-0.26%
2022/01/18	2	86.20	7	86.50	86.30	-5	7,611	-0.07%
2022/01/17	3	85.67	0	0.00	85.80	3	7,646	0.04%
2022/01/14	11	85.75	0.2	85.40	85.20	10.8	7,699	0.14%
2022/01/13	7	88.06	7	88.31	87.50	0	7,735	0.00%
2022/01/12	1	87.10	0	0.00	86.70	1	7,753	0.01%
2022/01/11	8	87.29	5	87.20	87.20	3	7,782	0.04%
2022/01/10	4	87.35	0	0.00	87.30	4	7,779	0.05%
2022/01/07	14	87.57	5	87.42	87.30	9	7,777	0.12%
2022/01/06	5	88.20	2	89.10	88.60	3	7,784	0.04%
2022/01/05	9	89.03	1	88.70	88.80	8	7,829	0.10%
2022/01/04	3	90.47	6	90.23	90.00	-3	7,859	-0.04%
2022/01/03	17	91.15	4	90.95	90.70	13	7,850	0.17%
2021/12/30	28	93.95	45.3	92.61	92.30	-17.3	7,850	-0.22%
2021/12/29	7	91.69	11	91.72	92.20	-4	7,623	-0.05%
2021/12/28	7	91.26	2	91.20	90.80	5	7,647	0.07%
2021/12/27	6	91.43	7	90.83	91.40	-1	7,735	-0.01%
2021/12/24	9	91.92	2	91.50	90.50	7	7,746	0.09%
2021/12/23	4	91.15	5	90.94	91.20	-1	7,729	-0.01%
2021/12/22	70.6	91.86	14	92.41	90.80	56.6	7,722	0.73%
2021/12/21	15	90.28	14	91.04	89.90	1	7,577	0.01%
2021/12/20	1	89.00	2	89.85	89.10	-1	7,536	-0.01%
2021/12/17	13	88.93	11	88.69	88.70	2	7,532	0.03%
2021/12/16	17	90.89	7	90.71	90.60	10	7,493	0.13%
2021/12/15	3	90.93	8	90.93	91.50	-5	7,462	-0.07%
2021/12/14	1	90.00	2	90.25	89.90	-1	7,493	-0.01%
2021/12/13	8	91.83	14	90.90	92.50	-6	7,481	-0.08%
2021/12/10	32	90.16	0	0.00	89.70	32	7,416	0.43%
2021/12/09	10	91.67	11	91.24	90.20	-1	7,403	-0.01%
2021/12/08	31	93.55	3	93.20	92.80	28	7,361	0.38%
2021/12/07	0	0.00	6.1	93.70	92.80	-6.1	7,303	-0.08%
2021/12/06	13	93.24	9	93.49	92.20	4	7,190	0.06%
2021/12/03	10	91.81	23	91.36	93.00	-13	7,046	-0.18%
2021/12/02	11	91.16	18	91.41	89.40	-7	6,963	-0.10%
2021/12/01	0	0.00	0.6	86.00	86.70	-0.6	6,686	-0.01%
2021/11/30	1	87.00	2.1	86.24	86.10	-1.1	6,719	-0.02%
2021/11/29	15	83.37	9	83.76	84.80	6	6,857	0.09%
2021/11/26	8	87.10	3	86.43	86.10	5	6,968	0.07%
2021/11/25	17	90.84	7.1	89.70	88.90	9.9	6,921	0.14%
2021/11/24	7	91.90	15	92.24	92.90	-8	6,804	-0.12%
2021/11/23	62	94.93	45	93.30	91.80	17	6,712	0.25%
2021/11/22	11	92.18	38	92.82	94.00	-27	5,995	-0.45%
2021/11/19	20	85.83	8	86.63	85.50	12	5,554	0.22%
2021/11/18	7.1	88.12	18	88.18	88.50	-11	5,632	-0.19%
2021/11/17	7.1	86.31	9	85.92	86.80	-2	5,574	-0.03%
2021/11/16	23.1	84.74	25	84.36	84.10	-1.9	5,597	-0.03%
2021/11/15	0	0.00	7	81.79	82.00	-7	5,590	-0.13%
2021/11/12	4	80.70	4	80.80	80.70	0	5,813	0.00%
2021/11/11	5	81.00	18.1	80.72	80.70	-13.1	6,027	-0.22%
2021/11/10	47.1	80.97	28	80.95	81.30	19.1	6,310	0.30%
2021/11/09	11	86.75	7	86.73	86.10	4	6,547	0.06%
2021/11/08	1	85.00	6	85.32	85.20	-5	6,623	-0.08%
2021/11/05	36	83.92	8	83.90	83.80	28	6,975	0.40%
2021/11/04	14	86.10	10	85.34	85.40	4	7,119	0.06%
2021/11/03	7	85.10	17.5	85.60	86.80	-10.5	7,183	-0.15%
2021/11/02	8	84.10	5	83.74	81.90	3	7,209	0.04%
2021/11/01	2	83.90	7	83.99	83.80	-5	7,864	-0.06%
2021/10/29	9	83.51	6	83.12	83.00	3	8,009	0.04%
2021/10/28	13	83.31	2	83.30	83.80	11	8,052	0.14%
2021/10/27	1	82.50	1	82.50	82.70	0	8,166	0.00%
2021/10/26	4.1	82.21	4	80.80	80.80	0.1	8,183	0.00%
2021/10/25	1	82.60	1	82.10	82.10	0	8,216	0.00%
2021/10/22	6	80.27	9	81.36	81.60	-3	8,440	-0.04%
2021/10/21	5	80.60	23	81.00	79.60	-18	8,607	-0.21%
2021/10/20	5	79.72	6	78.97	79.70	-1	8,725	-0.01%
2021/10/18	5	78.10	8	77.51	77.50	-3	9,426	-0.03%
2021/10/15	2	77.25	1	78.00	77.30	1	9,732	0.01%
2021/10/14	2	75.10	5	76.60	76.30	-3	9,923	-0.03%
2021/10/13	26.1	75.89	10	75.20	74.80	16.1	10,017	0.16%
2021/10/12	10	80.79	8	78.60	78.20	2	10,175	0.02%
2021/10/08	4	79.40	12.1	79.14	79.20	-8.1	10,281	-0.08%
2021/10/07	4	79.85	8	79.74	80.00	-4	10,583	-0.04%
2021/10/06	9	77.58	1	79.20	77.10	8	10,983	0.07%
2021/10/05	4	78.30	4	76.75	78.20	0	11,295	0.00%
2021/10/04	14	75.46	6.1	76.04	74.20	8	11,500	0.07%
2021/10/01	12.3	78.39	1	78.20	77.70	11.3	11,719	0.10%
2021/09/30	3.7	80.93	1	80.25	81.40	2.6	12,476	0.02%
2021/09/29	2.2	80.67	10	80.50	80.10	-7.9	13,629	-0.06%
2021/09/28	4	83.40	4	82.80	82.80	0	13,816	0.00%
2021/09/27	0.2	84.00	0	0.00	83.90	0.2	14,240	0.00%
2021/09/24	5.3	83.58	7	83.19	83.10	-1.7	14,706	-0.01%
2021/09/23	6	83.57	6	83.27	83.20	0	15,148	0.00%
2021/09/22	4	82.38	4	82.35	82.20	0	16,067	0.00%
2021/09/17	3.1	84.01	5	83.30	84.60	-1.9	17,122	-0.01%
2021/09/16	9.1	83.34	9	82.27	82.00	0.1	17,581	0.00%
2021/09/15	7	83.83	12	83.78	83.60	-5	17,732	-0.03%
2021/09/14	6	85.48	7	85.24	85.10	-1	18,149	-0.01%
2021/09/13	3	86.57	0	86.70	85.70	3	18,268	0.02%
2021/09/10	8	85.08	8	86.69	87.30	0	18,417	0.00%
2021/09/09	1.1	84.14	1	84.40	85.40	0.1	18,454	0.00%
2021/09/08	2	84.45	6.2	84.67	84.00	-4.1	18,513	-0.02%
2021/09/07	10	84.19	17	84.25	83.90	-7	18,598	-0.04%
2021/09/06	17.1	86.52	4	86.55	85.90	13.1	18,756	0.07%
2021/09/03	6	89.18	2	89.05	88.90	4	18,862	0.02%
2021/09/02	4	90.93	2	90.85	89.30	2	18,925	0.01%
2021/09/01	14.1	90.22	7.1	89.95	91.70	7	18,883	0.04%
2021/08/31	1	88.10	2	88.35	87.80	-1	18,824	-0.01%
2021/08/30	4	88.10	4.1	88.00	87.60	-0.1	18,995	0.00%
2021/08/27	8	88.13	9	88.07	88.30	-1	19,293	-0.01%
2021/08/26	26	89.64	14	89.38	88.30	12	19,414	0.06%
2021/08/25	10	88.75	12	88.82	89.20	-2	19,628	-0.01%
2021/08/24	41	89.55	34	88.42	88.00	7	20,161	0.03%
2021/08/23	3	90.80	6	91.38	91.30	-3	20,234	-0.01%
2021/08/20	10.8	89.24	8	89.14	88.40	2.8	20,512	0.01%
2021/08/19	4.1	90.76	9	90.10	89.10	-4.9	20,767	-0.02%
2021/08/18	19.3	91.59	30	91.01	93.90	-10.7	21,357	-0.05%
2021/08/17	22	89.05	15	88.32	87.50	7	21,851	0.03%
2021/08/16	13.1	89.73	21	90.13	90.00	-7.9	22,124	-0.04%
2021/08/13	36.1	90.51	11	90.29	88.70	25.1	22,087	0.11%
2021/08/12	8.1	98.10	6.2	97.82	97.40	1.9	21,933	0.01%
2021/08/11	42.1	100.39	18.1	99.78	99.40	24	22,359	0.11%
2021/08/10	10	106.70	35	107.01	106.00	-25	22,218	-0.11%
2021/08/09	41	113.66	12	112.25	110.50	29	22,524	0.13%
2021/08/06	11.2	118.91	53.1	117.45	117.50	-41.9	22,912	-0.18%
2021/08/05	50.1	123.14	47	123.63	119.00	3.1	23,304	0.01%
2021/08/04	9	118.39	116	117.73	119.00	-107	23,153	-0.46%	大賣/鉅額交易
2021/08/03	10	113.85	18	114.17	115.00	-8	23,457	-0.03%
2021/08/02	10.1	114.96	9.1	115.94	115.50	1.1	24,052	0.00%
2021/07/30	14	111.54	10	110.45	109.00	4	24,523	0.02%
2021/07/29	13	110.42	12	110.46	111.50	1	25,113	0.00%
2021/07/28	29.2	108.34	21	110.00	108.00	8.2	25,710	0.03%
2021/07/27	12.1	117.64	15.1	116.72	115.00	-3	26,625	-0.01%
2021/07/26	2	118.00	3.1	118.84	121.00	-1.1	27,900	0.00%
2021/07/23	30.1	117.80	16	117.75	117.00	14.1	28,578	0.05%
2021/07/22	36.2	119.49	25	117.40	120.00	11.2	28,908	0.04%
2021/07/21	33.1	114.18	23	113.70	111.50	10.1	29,083	0.03%
2021/07/20	13	116.54	10	117.10	115.50	3	29,793	0.01%
2021/07/19	7	118.36	14	118.32	118.00	-7	30,267	-0.02%
2021/07/16	36	121.53	16.1	120.91	120.00	20	31,287	0.06%
2021/07/15	11.1	118.31	14.1	119.00	119.50	-3.1	32,162	-0.01%
2021/07/14	21	119.45	34	119.59	118.50	-13	32,502	-0.04%
2021/07/13	22.2	120.96	26	121.44	118.00	-3.8	32,438	-0.01%
2021/07/12	34	124.62	24.1	123.88	122.00	10	32,200	0.03%
2021/07/09	27.3	123.37	24	123.83	123.00	3.3	31,895	0.01%
2021/07/08	18	125.89	15	125.80	126.00	3	31,793	0.01%
2021/07/07	57.6	127.88	58	127.55	125.50	-0.4	31,619	0.00%
2021/07/06	114.2	125.23	85.4	124.96	124.50	28.8	30,890	0.09%	大買/
2021/07/05	20	123.00	47	123.00	123.00	-27	29,864	-0.09%
2021/07/02	71	110.29	58	109.24	112.00	13	29,796	0.04%
2021/07/01	38	109.45	28	109.48	106.50	10	29,695	0.03%
2021/06/30	52.1	109.54	39	109.00	111.50	13.1	29,394	0.04%
2021/06/29	68	112.33	51	112.07	109.50	17	29,078	0.06%
2021/06/28	95	107.53	103.5	108.64	110.50	-8.5	28,318	-0.03%	大賣/
2021/06/25	19	101.52	47	101.71	101.00	-28	27,372	-0.10%
2021/06/24	28	98.94	7	98.70	98.60	21	27,047	0.08%
2021/06/23	35	99.74	137	98.11	100.50	-102	26,874	-0.38%	大賣/鉅額交易
2021/06/22	18	96.10	11	95.07	94.00	7	26,459	0.03%
2021/06/21	23.1	97.33	7	96.47	96.30	16.1	26,334	0.06%
2021/06/18	6	100.20	3	101.33	100.00	3	26,205	0.01%
2021/06/17	1	101.00	7.2	100.43	101.50	-6.2	26,145	-0.02%
2021/06/16	30	99.38	5	99.54	99.00	25	26,121	0.10%
2021/06/15	7.2	99.90	11.6	100.94	102.00	-4.4	26,036	-0.02%
2021/06/11	28.4	98.67	17	98.07	97.70	11.4	25,849	0.04%
2021/06/10	10	99.88	7.1	100.30	99.50	2.9	25,768	0.01%
2021/06/09	5.1	99.25	4	99.65	100.00	1.1	25,680	0.00%
2021/06/08	14.3	99.46	8	99.69	99.60	6.3	25,628	0.02%
2021/06/07	12.3	99.96	8.1	100.07	99.60	4.3	25,567	0.02%
2021/06/04	11	103.59	19	103.76	102.00	-8	25,445	-0.03%
2021/06/03	10.3	101.15	13	101.31	101.50	-2.7	25,198	-0.01%
2021/06/02	20.7	100.79	7	100.99	100.50	13.7	25,134	0.05%
2021/06/01	30	106.53	20	106.73	105.00	10	24,904	0.04%
2021/05/31	10.1	101.26	30	101.22	102.50	-20	24,371	-0.08%
2021/05/28	45	101.86	35.1	102.63	101.00	9.9	24,291	0.04%
2021/05/27	69	99.88	25	100.04	98.80	44	24,169	0.18%
2021/05/26	54	100.95	30	99.60	98.20	24	23,954	0.10%
2021/05/25	58	98.53	87	100.10	102.00	-29	23,566	-0.12%
2021/05/24	36	89.28	60.2	89.62	93.00	-24.2	23,702	-0.10%
2021/05/21	40	87.43	24	88.04	87.50	16	23,717	0.07%
2021/05/20	30	86.14	21	86.41	85.50	9	23,725	0.04%
2021/05/19	40.2	88.96	26	88.97	89.60	14.2	23,864	0.06%
2021/05/18	11	83.90	28	83.95	85.30	-17	23,558	-0.07%
2021/05/17	82	79.49	37	79.68	77.60	45	23,441	0.19%
2021/05/14	46.1	87.94	35	88.32	86.00	11.1	22,999	0.05%
2021/05/13	34	85.44	57	82.44	84.10	-23	22,681	-0.10%
2021/05/12	76	89.60	74.2	88.62	86.50	1.8	22,141	0.01%
2021/05/11	50.1	97.22	18	97.27	95.90	32.1	21,576	0.15%
2021/05/10	33.1	110.57	27	111.02	106.50	6.1	21,130	0.03%
2021/05/07	44	109.39	31	109.06	111.50	13	20,493	0.06%
2021/05/06	40	104.54	106	107.33	103.00	-66	19,876	-0.33%	大賣/
2021/05/05	63.3	109.32	99.1	109.41	102.50	-35.8	19,284	-0.19%
2021/05/04	93	115.19	91.1	117.18	113.00	1.9	18,703	0.01%
2021/05/03	102.4	126.43	73.8	124.41	121.00	28.6	17,606	0.16%	大買/
2021/04/29	24.6	113.80	53.2	116.14	121.00	-28.5	16,150	-0.18%
2021/04/28	50.5	114.11	42	113.37	110.00	8.5	15,344	0.06%
2021/04/27	48	111.98	43.1	110.83	109.50	4.9	14,764	0.03%
2021/04/26	72.2	110.29	60	111.30	113.50	12.2	14,185	0.09%
2021/04/23	18	99.19	53	100.62	103.50	-35	13,245	-0.26%
2021/04/22	75	99.77	87	101.07	94.50	-12	12,648	-0.09%
2021/04/21	48	94.88	193.2	95.87	99.10	-145.2	11,610	-1.25%	大賣/鉅額交易
2021/04/20	17	90.26	22	90.09	90.10	-5	10,594	-0.05%
2021/04/19	18	87.46	72.1	87.12	88.30	-54.1	10,250	-0.53%
2021/04/16	40	85.89	70.2	86.09	86.70	-30.2	10,423	-0.29%
2021/04/15	4	82.33	20	82.33	83.50	-16	10,278	-0.16%
2021/04/14	58	82.86	4	82.23	81.80	54	10,284	0.53%
2021/04/13	20.1	86.03	21	86.01	84.30	-0.9	10,193	-0.01%
2021/04/12	0.1	85.00	26	85.31	85.30	-25.9	10,101	-0.26%
2021/04/09	29.1	85.35	34.1	85.89	85.90	-5	10,100	-0.05%
2021/04/08	22.1	85.81	15.1	85.82	85.30	7	10,032	0.07%
2021/04/07	35	87.70	25	88.40	87.00	10	9,930	0.10%
2021/04/06	15	87.43	24	87.71	87.10	-9	9,735	-0.09%
2021/04/01	16.1	85.90	19	86.55	85.90	-3	9,868	-0.03%
2021/03/31	50.1	85.61	51	86.75	85.80	-1	9,824	-0.01%
2021/03/30	19	84.58	7	84.81	85.00	12	9,816	0.12%
2021/03/29	21	84.62	43	84.59	84.80	-22	9,775	-0.23%
2021/03/26	6	81.45	5	81.44	81.60	1	9,679	0.01%
2021/03/25	10	80.62	1	81.80	80.40	9	9,733	0.09%
2021/03/24	12	80.13	9	80.38	80.40	3	9,763	0.03%
2021/03/23	12	82.08	13	81.40	80.30	-1	9,824	-0.01%
2021/03/22	4	80.50	6	81.07	81.00	-2	9,870	-0.02%
2021/03/19	7	81.33	2	81.20	81.20	5	10,119	0.05%
2021/03/18	0	0.00	7	83.11	82.70	-7	10,185	-0.07%
2021/03/17	59	82.82	8	82.28	82.30	51	10,369	0.49%
2021/03/16	13	83.32	15	83.33	83.10	-2	10,539	-0.02%
2021/03/15	11	81.42	0	0.00	81.30	11	10,764	0.10%
2021/03/12	15	82.13	11	81.94	82.00	4	10,952	0.04%
2021/03/11	4	81.53	5.1	81.81	82.50	-1.1	11,268	-0.01%
2021/03/10	5	81.78	13	81.95	80.70	-8	11,828	-0.07%
2021/03/09	4	79.83	10	80.65	81.50	-6	12,144	-0.05%
2021/03/08	25	81.09	7	80.81	79.80	18	13,341	0.13%
2021/03/05	2	80.50	0	0.00	79.00	2	13,843	0.01%
2021/03/04	69	80.86	43	80.77	80.30	26	13,814	0.19%
2021/03/03	40	82.10	58.1	81.56	82.00	-18.1	13,763	-0.13%
2021/03/02	57	86.34	21	86.99	83.50	36	13,673	0.26%
2021/02/26	45	85.63	35	86.85	86.30	10	13,470	0.07%
2021/02/25	15	87.15	17	86.85	86.10	-2	13,406	-0.01%
2021/02/24	124.3	88.97	118	90.01	87.80	6.3	13,151	0.05%	大買/大賣/
2021/02/23	49	83.64	70	85.70	86.70	-21	12,341	-0.17%
2021/02/22	39	82.06	39	83.08	82.00	0	11,843	0.00%
2021/02/19	29	79.55	68	79.99	79.60	-39	11,600	-0.34%
2021/02/18	17	77.12	1	76.70	77.50	16	11,299	0.14%
2021/02/17	30	74.43	13	74.65	75.20	17	11,009	0.15%
2021/02/05	6	73.10	6	73.07	72.90	0	10,869	0.00%
2021/02/04	15	73.97	1	74.50	73.00	14	10,839	0.13%
2021/02/03	5	71.60	21	71.72	71.50	-16	10,674	-0.15%
2021/02/02	0	0.00	10	71.50	71.30	-10	10,735	-0.09%
2021/02/01	3	69.60	4	70.25	71.20	-1	10,758	-0.01%
2021/01/29	8	69.44	3	69.10	69.50	5	10,757	0.05%
2021/01/28	17	70.41	5	70.40	70.10	12	10,723	0.11%
2021/01/27	22	71.75	2	72.85	71.70	20	10,696	0.19%
2021/01/26	5	72.38	22	72.48	72.40	-17	10,631	-0.16%
2021/01/25	20	69.86	7	71.39	72.30	13	10,523	0.12%
2021/01/22	11	69.94	3	70.53	70.80	8	10,449	0.08%
2021/01/21	4	69.75	6	69.53	69.00	-2	10,419	-0.02%
2021/01/20	18	69.55	4	69.43	69.00	14	10,366	0.14%
2021/01/19	4	71.18	27	71.50	71.10	-23	10,298	-0.22%
2021/01/18	18	70.05	3	70.83	71.00	15	10,260	0.15%
2021/01/15	33	73.38	17	74.02	72.80	16	10,178	0.16%
2021/01/14	35	74.10	2	74.15	75.00	33	10,086	0.33%
2021/01/13	33.1	74.37	2	74.55	74.40	31.1	9,993	0.31%
2021/01/12	18	75.31	22	75.99	74.00	-4	9,929	-0.04%
2021/01/11	39	75.50	55	76.12	75.20	-16	9,768	-0.16%
2021/01/08	1	71.80	4	72.15	72.30	-3	9,356	-0.03%
2021/01/07	5	71.88	6	71.72	71.80	-1	9,348	-0.01%
2021/01/06	24	71.78	10	71.39	70.90	14	9,419	0.15%
2021/01/05	14	72.80	8	72.83	72.00	6	9,347	0.06%
2021/01/04	6	72.50	0	0.00	72.80	6	9,352	0.06%
2020/12/31	8	73.25	4	74.40	73.00	4	9,327	0.04%
2020/12/30	8	73.51	7	73.69	73.60	1	9,341	0.01%
2020/12/29	29	74.51	18	74.57	73.70	11	9,427	0.12%
2020/12/28	9	75.79	18	75.71	75.40	-9	9,278	-0.10%
2020/12/25	12	73.57	22	73.77	73.30	-10	8,960	-0.11%
2020/12/24	26	73.21	19	73.17	73.30	7	8,889	0.08%
2020/12/23	6	70.80	19	71.45	72.10	-13	8,725	-0.15%
2020/12/22	9	70.38	10	71.31	68.90	-1	8,637	-0.01%
2020/12/21	10	70.24	1	70.90	71.20	9	8,554	0.11%
2020/12/18	7	70.99	0	0.00	70.50	7	8,478	0.08%
2020/12/17	5	71.68	11	71.96	71.70	-6	8,411	-0.07%
2020/12/16	16	71.56	5	71.44	71.10	11	8,352	0.13%
2020/12/15	28	71.48	16	72.64	69.70	12	8,300	0.14%
2020/12/14	4	75.18	8	74.98	74.90	-4	8,106	-0.05%
2020/12/11	33	75.35	26	74.75	75.10	7	8,011	0.09%
2020/12/10	12	75.98	40	75.69	74.70	-28	7,749	-0.36%
2020/12/09	20	76.84	21	76.65	76.30	-1	7,503	-0.01%
2020/12/08	72	73.70	86	74.12	75.00	-14	7,138	-0.20%
2020/12/07	31	74.28	36	74.54	74.50	-5	6,914	-0.07%
2020/12/04	47	75.51	43.1	75.63	74.30	4	6,522	0.06%
2020/12/03	30	71.98	36	72.06	72.20	-6	5,881	-0.10%
2020/12/02	82.1	70.68	65.2	71.12	72.70	16.9	5,464	0.31%
2020/12/01	12	64.43	106	65.66	67.10	-94	4,158	-2.26%	大賣/
2020/11/30	12	61.68	10	61.41	61.00	2	3,549	0.06%
2020/11/27	12	61.43	6	61.60	61.40	6	3,496	0.17%
2020/11/26	15	60.91	10	60.41	61.30	5	3,410	0.15%
2020/11/25	9	60.26	13	59.66	59.40	-4	3,310	-0.12%
2020/11/24	16.2	61.46	9	61.49	60.50	7.2	3,242	0.22%
2020/11/23	1	61.00	29	61.10	61.00	-28	3,131	-0.89%
2020/11/20	8	60.01	4	59.93	59.70	4	3,028	0.13%
2020/11/19	0	0.00	4	59.28	59.40	-4	2,970	-0.13%
2020/11/18	1	59.30	1	59.60	59.20	0	2,950	0.00%
2020/11/17	7	59.77	41	59.69	59.50	-34	2,927	-1.16%
2020/11/16	0	0.00	1	58.70	58.40	-1	2,838	-0.04%
2020/11/13	1	58.10	0	0.00	58.20	1	2,923	0.03%
2020/11/12	16	58.25	0	0.00	57.80	16	2,931	0.55%
2020/11/11	5	58.04	7	58.23	57.70	-2	2,978	-0.07%
2020/11/10	6	59.02	7	59.04	58.60	-1	2,951	-0.03%
2020/11/09	6	58.58	6	58.62	58.60	0	2,893	0.00%
2020/11/06	1	58.10	1	57.00	58.00	0	2,928	0.00%
2020/11/05	0	0.00	3	56.30	56.40	-3	2,904	-0.10%
2020/11/04	2	56.00	0	0.00	56.00	2	2,936	0.07%
2020/11/03	0	0.00	1	55.50	56.20	-1	2,948	-0.03%
2020/10/30	4	55.15	0	0.00	55.00	4	3,009	0.13%
2020/10/29	1	55.30	0	0.00	55.60	1	3,134	0.03%
2020/10/27	10	57.00	2	56.90	56.90	8	3,231	0.25%
2020/10/21	2	58.60	0	0.00	57.60	2	3,376	0.06%
2020/10/19	0	0.00	10	58.30	58.40	-10	3,521	-0.28%
2020/10/16	13	57.18	9	57.17	57.00	4	3,537	0.11%
2020/10/15	7	58.17	3	58.20	57.80	4	3,566	0.11%
2020/10/14	6.8	59.54	2	60.05	59.30	4.8	3,564	0.14%
2020/10/13	0	0.00	1	58.80	59.20	-1	3,506	-0.03%
2020/10/12	2	58.65	1	58.60	59.10	1	3,571	0.03%
2020/10/08	1	59.30	9	58.28	58.40	-8	3,692	-0.22%
2020/10/07	1	58.80	1	58.00	58.40	0	3,725	0.00%
2020/10/06	2	56.40	13	57.68	58.00	-11	3,742	-0.29%
2020/10/05	0	0.00	1	55.50	54.70	-1	3,683	-0.03%
2020/09/28	1	53.60	1	54.00	53.70	0	4,113	0.00%
2020/09/24	0	0.00	1	54.70	53.90	-1	4,291	-0.02%
2020/09/23	3	55.60	1	55.70	55.20	2	4,440	0.05%
2020/09/22	0	0.00	8	56.24	56.10	-8	4,527	-0.18%
2020/09/21	2	57.60	3	56.67	56.80	-1	4,535	-0.02%
2020/09/18	3	57.07	1	56.40	56.80	2	4,533	0.04%
2020/09/17	17	56.40	0	0.00	56.50	17	4,496	0.38%
2020/09/16	10	55.62	0	0.00	55.00	10	4,420	0.23%
2020/09/15	0	0.00	7	55.04	54.90	-7	4,397	-0.16%
2020/09/14	0	0.00	1	54.10	54.40	-1	4,406	-0.02%
2020/09/11	1	52.60	0	0.00	53.00	1	4,436	0.02%
2020/09/08	1	54.00	3	53.60	53.60	-2	4,520	-0.04%
2020/09/07	6	54.68	0	0.00	54.10	6	4,602	0.13%
2020/09/04	2	53.55	23	53.20	54.50	-21	4,711	-0.45%
2020/09/03	5	54.22	2	54.30	54.10	3	4,775	0.06%
2020/09/02	2	53.45	12	53.48	53.50	-10	5,075	-0.20%
2020/09/01	0	0.00	1	52.40	52.40	-1	5,193	-0.02%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/27	0	0.00	1	53.50	53.10	-1	5,621	-0.02%
2020/08/26	0	0.00	2	52.80	52.90	-2	5,638	-0.04%
2020/08/25	1	52.60	23	53.27	53.20	-22	5,665	-0.39%
2020/08/24	1	50.80	1	51.40	51.70	0	5,683	0.00%
2020/08/21	3	51.07	2	51.45	51.00	1	5,746	0.02%
2020/08/20	36	50.58	4	50.90	50.70	32	5,776	0.55%
2020/08/19	16	54.48	0	0.00	53.70	16	5,740	0.28%
2020/08/18	21	55.86	0	0.00	55.90	21	5,714	0.37%
2020/08/17	6	56.65	5	57.08	56.60	1	6,043	0.02%
2020/08/14	1	55.10	1	55.00	55.10	0	6,014	0.00%
2020/08/13	2.1	55.89	5	55.72	55.70	-2.9	6,023	-0.05%
2020/08/12	3	55.67	1	55.80	56.50	2	6,058	0.03%
2020/08/11	0	0.00	1	57.60	57.50	-1	6,016	-0.02%
2020/08/10	1	57.50	15	57.30	57.30	-14	6,100	-0.23%
2020/08/07	10	58.30	2	58.25	58.20	8	6,135	0.13%
2020/08/06	0	0.00	11	58.81	58.90	-11	6,229	-0.18%
2020/08/05	1	59.10	1	58.80	59.30	0	6,444	0.00%
2020/08/04	13	58.26	4	58.60	58.30	9	6,571	0.14%
2020/08/03	5	61.20	12	60.71	60.30	-7	6,585	-0.11%
2020/07/31	1	59.60	25	60.20	60.80	-24	6,608	-0.36%
2020/07/30	13	59.04	3	59.13	59.40	10	6,614	0.15%
2020/07/29	0	0.00	2	57.80	58.20	-2	6,730	-0.03%
2020/07/28	9	58.11	2	57.60	56.70	7	6,793	0.10%
2020/07/27	0	0.00	1	60.60	59.40	-1	6,883	-0.01%
2020/07/24	5	61.12	3	61.10	60.50	2	6,941	0.03%
2020/07/23	2	61.80	1	60.70	61.80	1	6,936	0.01%
2020/07/22	46	60.07	65	60.11	60.30	-19	6,982	-0.27%
2020/07/21	1	59.20	0	0.00	59.30	1	7,298	0.01%
2020/07/20	1	60.00	21	60.02	60.00	-20	7,406	-0.27%
2020/07/17	12	60.39	63	60.58	60.20	-51	7,595	-0.67%
2020/07/16	84	62.50	1	62.30	61.80	83	8,100	1.02%
2020/07/15	17	62.34	17	62.58	61.50	0	8,136	0.00%
2020/07/14	3	61.17	12	61.48	62.00	-9	8,117	-0.11%
2020/07/13	5	61.62	14	61.26	61.40	-9	8,128	-0.11%
2020/07/10	25	59.60	6	59.73	59.10	19	8,262	0.23%
2020/07/09	18	62.92	8	62.75	61.60	10	8,315	0.12%
2020/07/08	8	61.04	6	60.80	61.30	2	8,251	0.02%
2020/07/07	17	61.75	32	61.67	61.00	-15	8,337	-0.18%
2020/07/06	0	0.00	10	60.14	60.30	-10	8,464	-0.12%
2020/07/03	33	59.96	5	60.00	59.90	28	8,621	0.32%
2020/07/02	78	60.50	34	60.19	60.60	44	8,867	0.50%
2020/07/01	7	58.84	3	58.27	58.90	4	8,967	0.04%
2020/06/30	8	57.25	0	0.00	57.20	8	9,030	0.09%
2020/06/29	0	0.00	17	56.61	56.90	-17	9,208	-0.18%
2020/06/24	2	56.60	3	56.90	56.90	-1	9,421	-0.01%
2020/06/23	1	56.70	1	56.40	56.20	0	9,645	0.00%
2020/06/22	2	56.80	0	0.00	56.60	2	9,824	0.02%
2020/06/19	5	57.42	1	58.10	57.10	4	9,993	0.04%
2020/06/18	1	57.40	2	57.00	57.70	-1	10,100	-0.01%
2020/06/17	1	57.60	2	57.80	57.60	-1	10,167	-0.01%
2020/06/16	3	57.87	1	58.10	58.10	2	10,407	0.02%
2020/06/15	1	57.60	1	57.60	57.00	0	10,527	0.00%
2020/06/12	29	56.76	4	56.40	58.00	25	10,878	0.23%
2020/06/11	14	59.08	3	59.43	57.70	11	11,071	0.10%
2020/06/10	16	60.54	21	60.52	60.90	-5	11,061	-0.05%
2020/06/09	10	61.57	15	61.41	60.90	-5	11,172	-0.04%
2020/06/08	19	59.42	4	58.75	59.10	15	11,054	0.14%
2020/06/05	73	59.32	51	59.20	59.00	22	11,014	0.20%
2020/06/04	1	57.80	6	57.42	57.70	-5	10,924	-0.05%
2020/06/03	0	0.00	2	56.80	56.60	-2	10,936	-0.02%
2020/06/02	12	56.01	5	56.06	56.20	7	11,090	0.06%
2020/06/01	0	0.00	12	55.80	56.00	-12	11,311	-0.11%
2020/05/29	0	0.00	4	54.65	54.50	-4	11,318	-0.04%
2020/05/28	3	56.87	3	56.97	55.50	0	11,401	0.00%
2020/05/26	30	56.26	1	56.00	56.00	29	11,554	0.25%
2020/05/25	3	55.83	13	55.79	56.00	-10	11,550	-0.09%
2020/05/22	37	57.21	20	57.06	56.90	17	11,550	0.15%
2020/05/21	3	54.10	0	0.00	54.40	3	11,267	0.03%
2020/05/20	1	54.10	2	53.20	53.30	-1	11,270	-0.01%
2020/05/19	1	53.80	2	53.10	53.80	-1	11,286	-0.01%
2020/05/18	1	51.60	1	51.90	51.90	0	11,323	0.00%
2020/05/15	10	52.06	4	52.48	51.70	6	11,448	0.05%
2020/05/14	0	0.00	4	53.50	52.70	-4	11,664	-0.03%
2020/05/13	5	53.34	11	53.44	54.00	-6	11,683	-0.05%
2020/05/12	73	54.92	16	55.04	53.40	57	11,704	0.49%
2020/05/11	29	58.10	15	58.22	57.20	14	11,743	0.12%
2020/05/08	6	57.57	20	57.30	58.10	-14	11,699	-0.12%
2020/05/07	1	57.40	14	57.01	56.90	-13	11,649	-0.11%
2020/05/06	18	57.66	0	0.00	56.80	18	11,693	0.15%
2020/05/05	8	57.73	13	57.65	57.40	-5	11,743	-0.04%
2020/05/04	1.1	56.48	3	56.37	57.20	-1.9	11,784	-0.02%
2020/04/30	8	57.30	14	57.44	57.20	-6	11,807	-0.05%
2020/04/29	5	56.68	2	57.00	56.20	3	11,813	0.03%
2020/04/28	1	57.20	3	56.80	56.70	-2	11,869	-0.02%
2020/04/27	8	57.24	13	57.02	57.20	-5	11,965	-0.04%
2020/04/24	41	56.91	38	57.13	56.50	3	11,927	0.03%
2020/04/23	25	55.27	10	55.25	55.70	15	11,683	0.13%
2020/04/22	18	54.83	13	54.75	55.00	5	11,628	0.04%
2020/04/21	26	57.00	40	56.51	56.10	-14	11,493	-0.12%
2020/04/20	16	53.73	3	53.37	53.90	13	11,038	0.12%
2020/04/17	8	53.63	1	54.60	52.90	7	11,337	0.06%
2020/04/16	6	52.33	4	52.90	52.80	2	11,336	0.02%
2020/04/15	9	53.09	5	52.68	52.90	4	11,646	0.03%
2020/04/14	2	51.35	3	51.47	51.00	-1	11,872	-0.01%
2020/04/13	3	51.50	27	51.56	51.00	-24	11,844	-0.20%
2020/04/10	9	51.68	10	51.41	52.00	-1	11,795	-0.01%
2020/04/09	23	51.92	13	51.45	51.50	10	11,748	0.09%
2020/04/08	14	49.23	12	49.65	50.90	2	11,626	0.02%
2020/04/07	63	48.52	48	48.73	49.35	15	11,433	0.13%
2020/04/06	22	44.66	24	44.91	46.60	-2	11,170	-0.02%
2020/04/01	12	41.17	9	41.57	42.40	3	11,199	0.03%
2020/03/31	20	42.23	15	41.93	41.75	5	11,102	0.05%
2020/03/30	12	42.16	37	42.46	43.15	-25	11,009	-0.23%
2020/03/27	14	47.55	12	47.90	45.55	2	10,912	0.02%
2020/03/26	6	45.30	10	45.81	46.10	-4	10,825	-0.04%
2020/03/25	35	44.63	22	44.67	45.75	13	10,848	0.12%
2020/03/24	16	41.10	7	40.96	41.60	9	10,947	0.08%
2020/03/23	8	38.58	8	38.66	38.20	0	10,985	0.00%
2020/03/20	12	42.39	27	42.08	42.30	-15	11,089	-0.14%
2020/03/19	28	39.76	32	40.28	39.35	-4	11,195	-0.04%
2020/03/18	46	45.28	5	46.85	43.70	41	11,306	0.36%
2020/03/17	28	49.26	14	49.93	48.55	14	11,085	0.13%
2020/03/16	8	56.35	6	55.00	53.90	2	11,159	0.02%
2020/03/13	18	55.83	5	56.32	58.20	13	11,342	0.11%
2020/03/12	23	63.67	85	65.35	61.40	-62	11,280	-0.55%
2020/03/11	10	68.82	3	67.30	67.30	7	11,172	0.06%
2020/03/10	18	69.13	8	69.55	70.20	10	11,095	0.09%
2020/03/09	9	71.22	11	71.70	69.20	-2	10,922	-0.02%
2020/03/06	50	73.58	17	73.67	72.90	33	10,766	0.31%
2020/03/05	8	72.73	21	73.52	73.50	-13	10,585	-0.12%
2020/03/04	3	69.50	2	69.10	69.50	1	10,336	0.01%
2020/03/03	20	70.19	5	70.00	70.00	15	10,290	0.15%
2020/03/02	47	66.51	5	65.84	66.10	42	10,160	0.41%
2020/02/27	30	71.23	3	67.80	67.20	27	10,060	0.27%
2020/02/26	1	71.50	4	71.80	71.50	-3	9,885	-0.03%
2020/02/25	2	71.20	2	71.00	72.30	0	9,851	0.00%
2020/02/24	2	71.95	5	72.20	71.70	-3	9,777	-0.03%
2020/02/21	2	72.00	1	71.90	71.70	1	9,756	0.01%
2020/02/20	16	72.34	14	72.48	72.30	2	9,761	0.02%
2020/02/19	4	72.15	8	71.66	71.70	-4	9,814	-0.04%
2020/02/18	13	72.40	13	72.85	71.30	0	9,716	0.00%
2020/02/17	12	75.56	47	75.56	74.20	-35	9,582	-0.37%
2020/02/14	28	75.23	6	75.42	75.80	22	9,316	0.24%
2020/02/13	10	75.21	32	75.66	74.50	-22	9,360	-0.24%
2020/02/12	14	75.76	11	75.74	75.20	3	9,328	0.03%
2020/02/11	21	73.96	9	73.76	73.90	12	9,049	0.13%
2020/02/10	1	72.70	1	73.40	72.20	0	8,942	0.00%
2020/02/07	17	72.95	1	73.50	72.20	16	8,887	0.18%
2020/02/06	19	74.61	25	74.43	74.60	-6	8,852	-0.07%
2020/02/05	15	73.32	12	73.46	74.00	3	8,722	0.03%
2020/02/04	36	71.78	12	72.18	71.90	24	8,541	0.28%
2020/02/03	32	70.23	20	70.79	71.60	12	8,433	0.14%
2020/01/31	6	69.97	4	70.38	70.70	2	8,262	0.02%
2020/01/30	9	70.79	10	71.34	69.00	-1	8,099	-0.01%
2020/01/20	2	75.80	4	76.10	76.00	-2	7,900	-0.03%
2020/01/17	17	75.56	14	76.06	75.10	3	7,801	0.04%
2020/01/16	2	75.15	8	75.01	74.90	-6	7,684	-0.08%
2020/01/15	5	74.34	6	75.17	74.20	-1	7,576	-0.01%
2020/01/14	14	75.91	11	75.52	75.90	3	7,470	0.04%
2020/01/13	9	74.36	17	74.91	76.00	-8	7,378	-0.11%
2020/01/10	2	71.50	12	72.62	73.00	-10	6,952	-0.14%
2020/01/09	57	73.14	54	73.86	71.20	3	6,765	0.04%
2020/01/08	38	71.06	64	71.82	71.40	-26	6,350	-0.41%
2020/01/07	15	68.39	20	68.88	69.10	-5	5,876	-0.09%
2020/01/06	8	68.49	6	68.45	67.70	2	5,744	0.03%
2020/01/03	2	68.45	3	69.77	69.30	-1	5,682	-0.02%
2020/01/02	4	70.88	4	70.65	70.30	0	5,568	0.00%
2019/12/31	1	68.00	10	68.30	68.70	-9	5,353	-0.17%
2019/12/30	4	68.65	3	68.30	68.30	1	5,289	0.02%
2019/12/27	7	71.09	14	70.53	70.40	-7	5,192	-0.13%
2019/12/26	2	69.50	3	69.47	69.70	-1	4,897	-0.02%
2019/12/25	5	69.34	25	69.58	69.60	-20	4,828	-0.41%
2019/12/24	11	69.11	6	68.78	69.50	5	4,736	0.11%
2019/12/23	4	67.25	1	68.30	66.80	3	4,598	0.07%
2019/12/20	2	69.15	7.2	69.24	68.50	-5.2	4,461	-0.12%
2019/12/19	7	68.29	2	67.95	68.20	5	4,320	0.12%
2019/12/18	5	67.24	1	68.30	66.80	4	4,084	0.10%
2019/12/17	6	68.68	15	68.71	68.10	-9	3,910	-0.23%
2019/12/16	5	66.74	10	66.09	67.80	-5	3,704	-0.13%
2019/12/13	25	62.97	10	63.22	63.40	15	3,368	0.45%
2019/12/12	2	61.55	2	61.60	61.50	0	3,135	0.00%
2019/12/11	1	60.70	5	61.14	61.50	-4	2,982	-0.13%
2019/12/10	2	58.25	18	57.83	59.20	-16	2,629	-0.61%
2019/12/09	6	55.42	3	55.70	56.00	3	2,321	0.13%
2019/12/06	4	54.08	6	53.98	54.00	-2	2,192	-0.09%
2019/12/05	6	52.08	1	52.60	53.00	5	2,100	0.24%
2019/12/02	5	50.78	2	50.70	50.60	3	2,157	0.14%
2019/11/29	0	0.00	1	51.60	51.80	-1	2,189	-0.05%
2019/11/28	3	52.10	0	0.00	52.00	3	2,266	0.13%
2019/11/26	0	0.00	1	52.20	52.10	-1	2,274	-0.04%
2019/11/25	3	52.10	1	52.60	51.80	2	2,272	0.09%
2019/11/22	2	52.95	0	0.00	52.80	2	2,282	0.09%
2019/11/21	0	0.00	1	52.70	52.70	-1	2,278	-0.04%
2019/11/20	9	54.06	9	53.31	52.90	0	2,283	0.00%
2019/11/19	0	0.00	1	54.00	54.30	-1	2,248	-0.04%
2019/11/18	4	53.70	5	53.96	53.90	-1	2,203	-0.05%
2019/11/14	0	0.00	2	52.65	51.70	-2	2,109	-0.09%
2019/11/13	1	53.10	1	53.10	53.80	0	2,070	0.00%
2019/11/12	6	53.42	4	52.83	52.90	2	2,028	0.10%
2019/11/11	4	53.50	4	53.48	52.60	0	1,916	0.00%
2019/11/08	2	51.85	3	52.20	52.00	-1	1,817	-0.06%
2019/11/06	0	0.00	1	52.30	52.20	-1	1,835	-0.05%
2019/11/05	3	51.60	18	52.34	52.70	-15	1,828	-0.82%
2019/11/04	1	50.40	3	51.10	50.70	-2	1,803	-0.11%
2019/10/31	10	50.70	1	51.30	50.60	9	1,932	0.47%
2019/10/30	1	51.40	0	0.00	51.60	1	1,967	0.05%
2019/10/28	1	50.90	0	0.00	50.90	1	2,143	0.05%
2019/10/22	0	0.00	3	51.70	51.10	-3	2,589	-0.12%
2019/10/21	0	0.00	2	50.85	51.50	-2	2,753	-0.07%
2019/10/17	4	49.29	0	0.00	49.25	4	2,830	0.14%
2019/10/16	2	49.38	0	0.00	49.35	2	2,913	0.07%
2019/10/14	1	49.20	0	0.00	49.15	1	3,083	0.03%
2019/10/09	5	48.70	0	0.00	48.70	5	3,202	0.16%
2019/10/08	1	49.60	1	49.10	49.70	0	3,320	0.00%
2019/10/07	1	50.20	0	0.00	49.60	1	3,452	0.03%
2019/10/04	9	50.29	0	0.00	49.95	9	3,506	0.26%
2019/10/02	2	50.65	0	0.00	50.40	2	3,786	0.05%
2019/09/27	2	50.50	0	0.00	50.30	2	3,941	0.05%
2019/09/25	3	51.57	0	0.00	51.30	3	3,947	0.08%
2019/09/24	1	53.00	0	0.00	52.40	1	3,948	0.03%
2019/09/23	0	0.00	5	53.00	53.40	-5	3,874	-0.13%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	1	52.70	1	52.60	52.40	0	3,966	0.00%
2019/09/17	2	52.35	5	52.40	52.60	-3	4,049	-0.07%
2019/09/10	1	50.30	5	51.00	51.10	-4	4,055	-0.10%
2019/09/09	2	51.20	0	0.00	50.80	2	4,042	0.05%
2019/09/06	12	51.87	10	51.70	51.60	2	4,026	0.05%
2019/09/05	16	52.44	5	52.30	51.80	11	3,993	0.28%
2019/09/03	8	51.39	0	0.00	51.60	8	3,933	0.20%
2019/09/02	0	0.00	6	51.15	52.00	-6	3,881	-0.15%
2019/08/30	0	0.00	5	49.00	48.70	-5	3,799	-0.13%
2019/08/29	6	48.87	1	49.00	48.80	5	3,796	0.13%
2019/08/28	1	48.75	0	0.00	48.60	1	3,815	0.03%
2019/08/27	2	49.10	2	49.00	48.35	0	3,812	0.00%
2019/08/26	3	48.32	0	0.00	48.10	3	3,790	0.08%
2019/08/23	6	49.42	3	49.43	49.60	3	3,781	0.08%
2019/08/21	0	0.00	1	49.95	49.30	-1	3,767	-0.03%
2019/08/20	1	49.30	1	49.45	49.75	0	3,753	0.00%
2019/08/16	0	0.00	6	47.30	47.90	-6	3,750	-0.16%
2019/08/15	0	0.00	1	47.30	47.65	-1	3,751	-0.03%
2019/08/14	2	48.35	0	0.00	48.40	2	3,760	0.05%
2019/08/13	2	47.48	0	0.00	47.15	2	3,768	0.05%
2019/08/08	7	48.71	4	48.66	48.55	3	3,847	0.08%
2019/08/07	13	49.13	4	48.54	48.50	9	3,899	0.23%
2019/08/06	11	47.10	3	48.68	49.30	8	3,918	0.20%
2019/08/05	2	50.70	12	50.26	49.20	-10	3,881	-0.26%
2019/08/02	0	0.00	3	50.80	50.30	-3	3,905	-0.08%
2019/08/01	0	0.00	1	52.20	53.20	-1	3,901	-0.03%
2019/07/31	0	0.00	4	53.23	52.90	-4	3,919	-0.10%
2019/07/30	11	54.75	24	54.00	53.30	-13	3,907	-0.33%
2019/07/29	12	54.73	15	55.05	55.00	-3	3,903	-0.08%
2019/07/26	11	53.25	1	53.30	53.30	10	3,932	0.25%
2019/07/25	1	53.70	5	53.30	53.70	-4	3,954	-0.10%
2019/07/24	11	53.10	10	52.69	52.20	1	3,949	0.03%
2019/07/23	10	52.44	12	52.48	51.70	-2	3,904	-0.05%
2019/07/22	1	51.00	3	50.33	51.00	-2	3,863	-0.05%
2019/07/19	2	50.90	8	49.98	50.90	-6	3,977	-0.15%
2019/07/18	3	49.10	3	49.27	49.00	0	4,037	0.00%
2019/07/17	5	50.00	1	50.90	50.00	4	4,124	0.10%
2019/07/16	3	50.83	23	50.57	50.10	-20	4,302	-0.46%
2019/07/15	3	52.77	6	52.73	52.20	-3	4,331	-0.07%
2019/07/12	33	52.13	18	52.16	52.70	15	4,230	0.35%
2019/07/11	2	51.45	3	51.67	51.60	-1	4,128	-0.02%
2019/07/10	17	49.88	14	49.75	50.50	3	3,999	0.08%
2019/07/09	6	50.51	6	50.55	49.60	0	3,946	0.00%
2019/07/08	12	48.25	11	48.71	48.90	1	3,761	0.03%
2019/07/05	1	48.10	4	47.21	48.70	-3	3,671	-0.08%
2019/07/04	7	45.56	2	45.83	45.60	5	3,546	0.14%
2019/07/03	0	0.00	5	44.75	44.85	-5	3,553	-0.14%
2019/07/02	2	45.00	1	45.20	45.10	1	3,620	0.03%
2019/07/01	6	45.88	2	46.00	45.90	4	3,606	0.11%
2019/06/28	1	44.95	1	45.00	44.80	0	3,578	0.00%
2019/06/27	4	46.04	3	46.00	45.55	1	3,572	0.03%
2019/06/26	3	46.45	4	46.31	45.80	-1	3,521	-0.03%
2019/06/25	5	45.17	7	45.41	44.95	-2	3,433	-0.06%
2019/06/24	2	45.08	5	45.59	45.65	-3	3,391	-0.09%
2019/06/21	1	43.00	2	42.85	43.60	-1	3,266	-0.03%
2019/06/19	1	42.20	0	0.00	41.95	1	3,197	0.03%
2019/06/17	1	41.20	0	0.00	40.90	1	3,212	0.03%
2019/06/14	1	41.40	0	0.00	41.10	1	3,261	0.03%
2019/06/12	1	41.40	2	41.55	41.55	-1	3,267	-0.03%
2019/06/11	1	41.00	0	0.00	41.15	1	3,264	0.03%
2019/06/10	4	40.29	0	0.00	40.50	4	3,253	0.12%
2019/06/04	2	40.20	13	40.07	40.10	-11	3,234	-0.34%
2019/05/28	0	0.00	1	42.95	42.50	-1	3,176	-0.03%
2019/05/27	0	0.00	2	41.90	41.85	-2	3,163	-0.06%
2019/05/24	2	41.98	0	0.00	41.90	2	3,162	0.06%
2019/05/22	2	43.00	0	0.00	43.00	2	3,131	0.06%
2019/05/21	1	42.65	1	43.10	43.25	0	3,131	0.00%
2019/05/17	1	44.00	4	45.30	43.80	-3	3,091	-0.10%
2019/05/16	1	47.60	7	47.04	45.80	-6	3,032	-0.20%
2019/05/14	0	0.00	7	46.47	48.30	-7	2,933	-0.24%
2019/05/13	1	48.40	0	0.00	47.60	1	2,871	0.03%
2019/05/10	0	0.00	8	48.10	48.85	-8	2,839	-0.28%
2019/05/09	13	47.91	8	47.52	48.20	5	2,769	0.18%
2019/05/08	2	49.53	5	49.53	49.75	-3	2,667	-0.11%
2019/05/07	28	50.06	17	50.49	49.90	11	2,605	0.42%
2019/05/06	21	49.60	10	49.73	49.25	11	2,536	0.43%
2019/05/03	12	51.56	18	51.67	51.80	-6	2,436	-0.25%
2019/05/02	8	50.30	4	50.29	50.50	4	2,284	0.18%
2019/04/30	16	48.81	9	48.84	50.00	7	2,204	0.32%
2019/04/29	14	49.04	13	50.05	47.15	1	2,094	0.05%
2019/04/26	17	50.29	15	49.83	49.75	2	1,979	0.10%
2019/04/25	13	50.08	27	50.12	50.20	-14	1,844	-0.76%
2019/04/24	6	48.64	11	48.78	48.85	-5	1,674	-0.30%
2019/04/23	10	47.58	9	48.15	47.90	1	1,535	0.07%
2019/04/22	16	47.21	7	47.96	48.00	9	1,362	0.66%
2019/04/19	0	0.00	10	43.56	44.40	-10	1,110	-0.90%
2019/04/18	2	41.55	0	0.00	41.35	2	958	0.21%
2019/04/17	0	0.00	5	42.85	42.55	-5	945	-0.53%
2019/04/16	2	41.80	2	41.65	41.75	0	908	0.00%
2019/04/15	1	40.75	0	0.00	40.70	1	892	0.11%
2019/04/09	2	42.78	0	0.00	43.30	2	843	0.24%
2019/04/08	0	0.00	6	43.08	43.70	-6	805	-0.74%
2019/04/02	0	0.00	2	40.25	40.15	-2	708	-0.28%
2019/04/01	0	0.00	2	40.55	40.40	-2	702	-0.28%
2019/03/29	0	0.00	3	39.85	39.85	-3	683	-0.44%
2019/03/28	6	40.50	20	40.50	40.00	-14	682	-2.05%
2019/03/26	0	0.00	35	39.46	39.30	-35	671	-5.21%
2019/03/21	2	39.85	0	0.00	39.95	2	665	0.30%
2019/03/20	0	0.00	1	39.30	39.50	-1	650	-0.15%
2019/03/19	21	39.37	0	0.00	39.30	21	642	3.27%
2019/03/15	0	41.80	0	0.00	41.50	0	602	0.00%
2019/03/14	0	0.00	2	41.60	41.60	-2	604	-0.33%
2019/03/13	0	0.00	1	42.15	42.00	-1	628	-0.16%
2019/03/11	1	42.70	0	0.00	42.90	1	747	0.13%
2019/03/08	0	0.00	3	42.15	42.80	-3	785	-0.38%
2019/03/07	1	43.05	0	0.00	42.50	1	800	0.12%
2019/03/06	2	42.90	0	0.00	42.75	2	818	0.24%
2019/03/04	0	0.00	5	43.00	43.00	-5	842	-0.59%
2019/02/27	0	0.00	0	43.95	43.55	0	839	0.00%
2019/02/26	0	0.00	1	43.30	43.95	-1	833	-0.12%
2019/02/25	5	43.70	0	0.00	43.70	5	829	0.60%
2019/02/21	0	0.00	2	43.20	43.35	-2	848	-0.24%
2019/02/20	0	0.00	2	43.25	42.90	-2	858	-0.23%
2019/02/19	0	0.00	2	43.70	43.80	-2	851	-0.23%
2019/02/15	0	0.00	8	43.00	42.45	-8	861	-0.93%
2019/02/14	2	42.90	2	43.25	43.10	0	865	0.00%
2019/01/29	2	40.95	0	0.00	40.85	2	886	0.23%
2019/01/24	2	42.80	1	43.05	42.00	1	904	0.11%
2019/01/23	0	0.00	2	42.00	42.00	-2	899	-0.22%
2019/01/18	4	40.56	7	40.65	40.70	-3	929	-0.32%
2019/01/11	6	40.63	5	40.25	40.20	1	975	0.10%
2019/01/07	1	39.50	0	0.00	39.55	1	1,022	0.10%
2019/01/04	0	0.00	10	38.40	38.60	-10	1,044	-0.96%
2019/01/03	0	0.00	12	39.11	39.00	-12	1,098	-1.09%
2019/01/02	0	0.00	8	39.55	39.50	-8	1,109	-0.72%
2018/12/24	0	0.00	2	40.03	40.10	-2	1,162	-0.17%
2018/12/22	2	39.30	0	0.00	39.30	2	1,162	0.17%
2018/12/14	0	0.00	1	41.10	40.90	-1	1,198	-0.08%
2018/12/11	1	40.65	0	0.00	40.70	1	1,218	0.08%
2018/12/10	10	42.10	5	41.15	41.15	5	1,233	0.41%
2018/12/07	1	43.55	0	0.00	43.40	1	1,227	0.08%
2018/12/05	6	43.32	5.4	44.39	45.55	0.7	1,205	0.05%
2018/12/04	13	45.02	10	44.99	45.30	3	1,179	0.25%
2018/12/03	4	43.08	4	42.15	43.50	0	1,141	0.00%
2018/11/30	3	41.77	2	41.93	39.80	1	1,130	0.09%
2018/11/29	2	42.20	10	42.25	41.20	-8	1,183	-0.68%
2018/11/23	0	0.00	5	40.42	40.25	-5	1,159	-0.43%
2018/11/21	6	41.03	2	40.93	41.00	4	1,188	0.34%
2018/11/19	2	39.65	2	40.40	40.45	0	1,178	0.00%
2018/11/16	1	39.00	1	38.90	39.00	0	1,178	0.00%
2018/11/14	2	38.93	0	0.00	38.95	2	1,211	0.17%
2018/11/08	0	0.00	1	37.00	37.10	-1	1,250	-0.08%
2018/11/07	1	38.00	2	38.55	38.85	-1	1,234	-0.08%
2018/11/02	13	39.07	7	38.80	38.55	6	1,348	0.44%
2018/10/31	0	0.00	9	37.22	37.70	-9	1,379	-0.65%
2018/10/30	9	36.16	3	35.85	36.20	6	1,394	0.43%
2018/10/29	5	35.05	3	34.85	35.60	2	1,476	0.14%
2018/10/26	2	35.00	5	34.80	35.15	-3	1,542	-0.19%
2018/10/24	1	38.55	0	0.00	38.55	1	1,519	0.07%
2018/10/22	0	0.00	1	40.20	40.10	-1	1,515	-0.07%
2018/10/19	2	39.25	6	39.10	39.50	-4	1,519	-0.26%
2018/10/18	0	0.00	4	40.90	40.05	-4	1,531	-0.26%
2018/10/17	0	0.00	2	41.20	40.40	-2	1,589	-0.13%
2018/10/15	2	39.98	0	0.00	40.00	2	1,659	0.12%
2018/10/12	1	41.30	0	0.00	41.35	1	1,669	0.06%
2018/10/11	1	41.10	2	41.00	41.00	-1	1,666	-0.06%
2018/10/09	0	0.00	6	45.80	45.55	-6	1,626	-0.37%
2018/10/08	0	0.00	10	45.85	45.55	-10	1,623	-0.62%
2018/10/05	0	0.00	15	46.37	46.00	-15	1,619	-0.93%
2018/10/03	0	0.00	1	49.60	48.60	-1	1,669	-0.06%
2018/10/02	0	0.00	1	49.30	49.30	-1	1,713	-0.06%
2018/09/26	0	0.00	0.1	50.00	49.75	-0.1	1,787	-0.01%
2018/09/21	4	50.20	0	0.00	50.30	4	1,840	0.22%
2018/09/19	0	0.00	2	51.70	51.70	-2	1,849	-0.11%
2018/09/17	0.1	51.00	1	50.80	50.90	-0.9	1,862	-0.05%
2018/09/14	0	0.00	5	50.46	50.70	-5	1,856	-0.27%
2018/09/11	5	48.80	2	49.70	49.40	3	1,890	0.16%
2018/09/10	4	48.35	2	48.30	48.30	2	1,893	0.11%
2018/09/07	3	50.42	3	49.45	49.75	0	1,896	0.00%
2018/09/06	4	51.80	1	51.50	51.60	3	1,895	0.16%
2018/09/05	5	53.08	1	53.30	52.80	4	1,924	0.21%
2018/08/31	1	52.00	2	52.10	52.30	-1	1,918	-0.05%
2018/08/30	1	52.30	0	0.00	52.30	1	1,930	0.05%
2018/08/29	2	52.10	0	0.00	52.70	2	1,955	0.10%
2018/08/24	0	0.00	3	50.27	50.20	-3	1,970	-0.15%
2018/08/23	0	0.00	3	50.40	50.30	-3	2,111	-0.14%
2018/08/22	4	49.09	1	49.55	49.55	3	2,140	0.14%
2018/08/21	1	48.15	1	48.55	48.55	0	2,138	0.00%
2018/08/20	4	48.60	0	0.00	48.80	4	2,126	0.19%
2018/08/17	1	51.80	0	0.00	50.70	1	2,104	0.05%
2018/08/16	1	51.80	2	51.00	51.60	-1	2,100	-0.05%
2018/08/15	0	0.00	1	51.20	51.30	-1	2,084	-0.05%
2018/08/13	9	51.01	13	51.13	51.80	-4	2,072	-0.19%
2018/08/10	8	55.34	3	54.90	54.70	5	2,012	0.25%
2018/08/09	3	56.50	0	0.00	56.00	3	2,019	0.15%
2018/08/08	2	57.35	1	57.60	57.20	1	2,066	0.05%
2018/08/07	11	58.06	16	57.80	57.70	-5	2,073	-0.24%
2018/08/06	7	57.61	3	57.33	57.40	4	2,111	0.19%
2018/08/03	33	56.80	30	56.90	57.40	3	2,102	0.14%
2018/08/02	21	54.68	34	56.30	56.30	-13	2,038	-0.64%
2018/08/01	50	53.80	50	53.84	54.00	0	2,026	0.00%
2018/07/31	10	54.00	1	54.10	54.00	9	2,208	0.41%
2018/07/30	2	52.90	0	0.00	52.90	2	2,227	0.09%
2018/07/27	0	0.00	14	53.66	53.70	-14	2,223	-0.63%
2018/07/26	0	0.00	3	53.80	54.00	-3	2,237	-0.13%
2018/07/25	1.1	54.20	4	54.30	54.20	-2.9	2,250	-0.13%
2018/07/24	11	51.13	8	52.61	53.90	3	2,240	0.13%
2018/07/23	1.4	51.30	2	51.40	50.40	-0.7	2,185	-0.03%
2018/07/20	5	53.84	0	0.00	53.20	5	2,146	0.23%
2018/07/19	0	0.00	1	55.40	54.80	-1	2,117	-0.05%
2018/07/18	2	56.50	20	56.38	56.40	-18	2,110	-0.85%
2018/07/17	1	57.10	6	57.20	57.00	-5	2,106	-0.24%
2018/07/13	1	58.30	2	58.25	58.20	-1	2,113	-0.05%
2018/07/12	2	58.05	14	57.82	58.10	-12	2,125	-0.56%
2018/07/11	14	58.29	4	58.30	58.10	10	2,141	0.47%
2018/07/10	4	65.80	11	65.80	65.70	-7	2,084	-0.34%
2018/07/09	0	0.00	27	65.59	65.30	-27	2,056	-1.31%
2018/07/06	11	65.05	2	65.10	65.10	9	2,045	0.44%
2018/07/05	0	0.00	1	66.50	66.40	-1	2,076	-0.05%
2018/07/03	15	68.36	0	0.00	67.00	15	2,086	0.72%
2018/07/02	2	67.85	9	67.73	67.80	-7	2,078	-0.34%
2018/06/29	5	65.00	0	0.00	65.70	5	2,044	0.24%
2018/06/28	3	65.30	0	0.00	65.00	3	2,041	0.15%
2018/06/27	0	0.00	2	65.05	64.80	-2	2,040	-0.10%
2018/06/26	3	64.27	2	64.60	64.40	1	2,065	0.05%
2018/06/21	2	67.20	0	0.00	67.30	2	2,105	0.09%
2018/06/20	0	0.00	11	67.86	67.80	-11	2,127	-0.52%
2018/06/14	2	68.75	1	69.00	68.10	1	2,117	0.05%
2018/06/13	11	67.52	0	0.00	68.50	11	2,106	0.52%
2018/06/12	8	68.05	6	67.67	67.90	2	2,091	0.10%
2018/06/11	1	66.30	0	0.00	66.20	1	2,060	0.05%
2018/06/08	0	0.00	2	67.00	66.80	-2	2,083	-0.10%
2018/06/07	3	66.90	1	67.20	67.00	2	2,145	0.09%
2018/06/06	7	67.46	5	67.90	67.30	2	2,158	0.09%
2018/06/05	11	66.87	1	66.90	66.90	10	2,167	0.46%
2018/06/04	3	66.80	4	67.05	67.10	-1	2,268	-0.04%
2018/06/01	8	66.83	0	0.00	66.60	8	2,258	0.35%
2018/05/31	29	67.88	5	67.64	67.60	24	2,237	1.07%
2018/05/30	0	0.00	4	64.55	64.90	-4	2,110	-0.19%
2018/05/29	1	63.70	6	63.82	63.50	-5	2,079	-0.24%
2018/05/25	6	63.77	4	63.90	63.80	2	2,088	0.10%
2018/05/22	3	62.63	0	0.00	62.50	3	2,114	0.14%
2018/05/18	2	61.95	0	0.00	61.80	2	2,143	0.09%
2018/05/17	1	63.10	1.1	64.27	62.60	-0.1	2,160	-0.01%
2018/05/16	11	63.39	17	62.59	63.20	-6	2,142	-0.28%
2018/05/15	4	61.03	1	61.20	60.80	3	2,111	0.14%
2018/05/14	16	61.06	10	61.00	60.70	6	2,178	0.28%
2018/05/11	5	63.98	2	63.85	63.20	3	2,124	0.14%
2018/05/10	11	63.54	11	63.51	63.60	0	2,118	0.00%
2018/05/09	8	62.68	7	63.00	63.10	1	2,113	0.05%
2018/05/08	35	64.83	18	65.39	63.90	17	2,070	0.82%
2018/05/07	13	70.52	3	70.70	70.20	10	1,905	0.52%
2018/05/03	1	71.20	0	0.00	71.10	1	1,991	0.05%
2018/05/02	0	73.10	1	73.10	72.60	-1	2,011	-0.05%
2018/04/30	5	71.18	10	71.45	71.90	-5	2,020	-0.25%
2018/04/27	7	71.06	1	71.00	71.20	6	2,056	0.29%
2018/04/26	1	72.20	6	71.78	70.70	-5	2,129	-0.23%
2018/04/25	1	71.10	3	71.10	72.40	-2	2,195	-0.09%
2018/04/24	3	71.93	6	71.97	71.90	-3	2,237	-0.13%
2018/04/20	3	74.10	5	73.60	74.00	-2	2,266	-0.09%
2018/04/19	2	74.10	1	74.30	74.10	1	2,265	0.04%
2018/04/18	8	74.20	2	74.20	74.20	6	2,274	0.26%
2018/04/17	10	74.54	3	74.13	73.90	7	2,270	0.31%
2018/04/16	1	75.70	0	0.00	75.50	1	2,289	0.04%
2018/04/13	1	76.80	1	76.50	76.40	0	2,310	0.00%
2018/04/12	0	0.00	2	76.70	76.60	-2	2,323	-0.09%
2018/04/11	2	76.70	6	76.80	76.30	-4	2,342	-0.17%
2018/04/10	5	75.46	2	75.55	75.60	3	2,310	0.13%
2018/04/09	9	75.00	9	75.38	75.60	0	2,367	0.00%
2018/04/03	0	0.00	8	74.70	75.00	-8	2,385	-0.34%
2018/04/02	6	75.60	1	76.10	75.30	5	2,399	0.21%
2018/03/31	0	0.00	5	75.60	75.60	-5	2,438	-0.21%
2018/03/30	0	0.00	3	75.77	75.50	-3	2,481	-0.12%
2018/03/29	2	75.95	0	0.00	75.40	2	2,649	0.08%
2018/03/28	8	75.14	2	75.10	75.20	6	2,750	0.22%
2018/03/27	10	75.50	6	75.40	75.20	4	2,758	0.15%
2018/03/26	0	0.00	6	75.20	75.00	-6	2,752	-0.22%
2018/03/23	5	73.12	11	73.49	73.30	-6	2,733	-0.22%
2018/03/22	2	75.20	2	76.00	74.50	0	2,767	0.00%
2018/03/20	3	74.93	6	74.98	74.60	-3	2,813	-0.11%
2018/03/19	0	0.00	4	76.00	75.30	-4	2,820	-0.14%
2018/03/16	10	75.77	18	75.84	75.70	-8	2,824	-0.28%
2018/03/15	3	74.60	1	74.90	75.20	2	2,803	0.07%
2018/03/14	18	75.42	1	75.50	75.50	17	2,804	0.61%
2018/03/13	2	75.85	20	75.65	76.00	-18	2,840	-0.63%
2018/03/12	8	74.04	4	74.25	73.80	4	2,810	0.14%
2018/03/09	3	74.83	1	74.50	74.50	2	2,819	0.07%
2018/03/08	11	74.05	8	74.38	74.20	3	2,856	0.11%
2018/03/06	0	0.00	1	72.00	72.00	-1	2,818	-0.04%
2018/03/05	9	72.29	2	72.00	71.50	7	2,931	0.24%
2018/03/02	1	72.90	1	72.80	72.90	0	2,971	0.00%
2018/02/27	3	74.07	5	73.78	73.50	-2	3,035	-0.07%
2018/02/26	2	73.50	2	73.40	73.40	0	3,036	0.00%
2018/02/23	1	73.90	1	73.70	73.10	0	3,096	0.00%
2018/02/22	0	0.00	8	73.48	73.50	-8	3,250	-0.25%
2018/02/21	10	72.45	1	72.70	73.90	9	3,261	0.28%
2018/02/12	0	71.60	2	71.55	71.60	-2	3,240	-0.06%
2018/02/09	6	70.58	2	70.45	71.00	4	3,264	0.12%
2018/02/08	2	69.60	1	70.40	70.30	1	3,264	0.03%
2018/02/07	5	70.36	13	69.97	69.90	-8	3,267	-0.24%
2018/02/06	6	68.47	3	68.67	68.00	3	3,273	0.09%
2018/02/05	2	70.40	0	0.00	71.20	2	3,284	0.06%
2018/02/02	0	0.00	5	72.30	72.20	-5	3,343	-0.15%
2018/02/01	2	72.30	9	72.44	72.50	-7	3,531	-0.20%
2018/01/31	3	71.87	4	72.20	71.90	-1	3,586	-0.03%
2018/01/30	9	72.28	5	72.18	72.00	4	3,650	0.11%
2018/01/29	22	71.86	48	72.30	72.50	-26	3,649	-0.71%
2018/01/26	8	74.91	0	0.00	75.30	8	3,578	0.22%
2018/01/25	13	75.65	11	75.94	75.30	2	3,604	0.06%
2018/01/24	1	75.60	0	76.40	75.80	1	3,639	0.03%
2018/01/23	2	75.45	0	0.00	75.30	2	3,651	0.05%
2018/01/22	1	75.80	3	75.93	75.90	-2	3,656	-0.05%
2018/01/19	2	74.25	0	0.00	74.90	2	3,738	0.05%
2018/01/18	0	0.00	7	73.46	73.20	-7	3,715	-0.19%
2018/01/17	1	72.21	0	0.00	72.50	1	3,712	0.03%
2018/01/16	2	72.50	3	72.53	72.50	-1	3,721	-0.03%
2018/01/15	2	72.80	3	72.87	72.80	-1	3,749	-0.03%
2018/01/12	2	71.80	6	72.55	72.50	-4	3,800	-0.11%
2018/01/11	10	71.40	0	0.00	71.30	10	3,846	0.26%
2018/01/10	4	71.73	0	0.00	71.00	4	3,946	0.10%
2018/01/09	1	72.60	3	72.97	73.20	-2	4,239	-0.05%
2018/01/08	5	72.96	0	0.00	72.60	5	4,269	0.12%
2018/01/05	51	73.82	47	74.48	73.60	4	4,330	0.09%
2018/01/04	0	0.00	3	73.80	74.00	-3	4,354	-0.07%
2018/01/03	2	73.95	9	73.74	73.80	-7	4,397	-0.16%
2018/01/02	1	70.33	3	71.13	71.80	-2	4,545	-0.04%