台半 (5425)-第一金-路竹券商分點個股進出

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

台半

(5425)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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

台半 (5425)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	78.70	78.30	-1	2,286	-0.04%
2024/05/30	1	79.10	6	79.00	78.00	-5	2,299	-0.22%
2024/05/29	1	79.10	0	0.00	79.00	1	2,325	0.04%
2024/05/28	5	79.62	0	0.00	79.80	5	2,325	0.22%
2024/05/27	0.1	77.60	3	78.47	77.60	-2.9	2,245	-0.13%
2024/05/22	1	75.80	0	0.00	75.70	1	2,315	0.04%
2024/05/21	2	75.70	0	0.00	75.60	2	2,341	0.09%
2024/05/20	1	75.20	20	75.30	75.00	-19	2,342	-0.81%
2024/05/17	20	74.60	0	0.00	74.60	20	2,361	0.85%
2024/05/16	0	0.00	9	74.86	75.00	-9	2,414	-0.37%
2024/05/14	0.1	73.20	3	74.63	72.80	-2.9	2,443	-0.12%
2024/05/13	0	0.00	1	72.50	72.40	-1	2,409	-0.04%
2024/05/08	2	71.60	0	0.00	71.20	2	2,476	0.08%
2024/05/07	1	71.20	0	0.00	71.30	1	2,485	0.04%
2024/05/06	1	72.10	0	0.00	71.20	1	2,487	0.04%
2024/05/02	1	73.00	0	0.00	72.00	1	2,521	0.04%
2024/04/30	1	73.80	2	73.80	73.00	-1	2,551	-0.04%
2024/04/29	0	71.80	0	0.00	72.00	0	2,611	0.00%
2024/04/23	1	68.01	1	68.20	68.40	0	2,873	0.00%
2024/04/22	1	71.00	0	0.00	68.80	1	2,914	0.03%
2024/04/19	4	71.40	12	73.06	71.10	-8	2,935	-0.27%
2024/04/18	0	0.00	0	74.80	74.90	0	2,947	0.00%
2024/04/17	6	74.30	1	74.90	74.60	5	2,992	0.17%
2024/04/16	2	74.30	2	76.00	74.00	0	3,018	0.00%
2024/04/15	7	78.24	2	80.05	77.50	5	3,006	0.17%
2024/04/12	9	79.76	44	80.24	80.80	-35	2,970	-1.18%
2024/04/11	40	77.59	1	77.70	78.20	39	2,887	1.35%
2024/04/10	6	78.33	4	78.38	78.20	2	2,922	0.07%
2024/04/09	0	0.00	1	76.30	77.00	-1	3,007	-0.03%
2024/04/08	1	77.40	0	0.00	77.20	1	3,114	0.03%
2024/04/03	1	75.50	1	75.60	76.00	0	3,109	0.00%
2024/04/02	1	74.60	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	74.60	0	0.00	75.50	0	3,250	0.00%
2024/03/29	1.1	74.65	0	0.00	74.10	1.1	3,357	0.03%
2024/03/28	0	0.00	1	75.20	75.20	-1	3,694	-0.03%
2024/03/27	1	75.00	2	75.00	75.20	-1	3,814	-0.03%
2024/03/26	0.1	76.00	0	0.00	75.50	0.1	3,961	0.00%
2024/03/25	1	77.00	1	76.90	76.30	0	4,233	0.00%
2024/03/21	0	0.00	4	76.95	77.00	-4	4,585	-0.09%
2024/03/20	1	77.10	2	76.60	76.10	-1	5,479	-0.02%
2024/03/19	0	0.00	1	76.40	77.30	-1	5,743	-0.02%
2024/03/18	5	74.52	1	75.90	75.90	4	5,723	0.07%
2024/03/15	2	76.40	0	0.00	75.30	2	5,705	0.04%
2024/03/13	1	76.10	0	0.00	76.00	1	5,723	0.02%
2024/03/11	0	0.00	1	75.70	76.80	-1	5,692	-0.02%
2024/03/08	1	75.50	1	77.00	75.40	0	5,692	0.00%
2024/03/07	3.3	76.48	1	76.90	75.50	2.3	5,612	0.04%
2024/03/06	0	0.00	1	78.30	78.50	-1	5,601	-0.02%
2024/03/05	1.1	78.99	2	79.10	78.80	-0.9	5,789	-0.02%
2024/03/04	1	78.70	4	79.28	78.80	-3	5,776	-0.05%
2024/03/01	1	79.40	0	0.00	79.40	1	5,737	0.02%
2024/02/29	0	0.00	2	80.00	80.00	-2	5,727	-0.03%
2024/02/27	9	80.48	1	79.70	79.70	8	5,775	0.14%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	4	82.38	0	0.00	81.80	4	5,735	0.07%
2024/02/22	0.1	83.20	1	83.20	83.00	-0.9	5,713	-0.02%
2024/02/21	0	0.00	1	82.90	82.70	-1	5,702	-0.02%
2024/02/20	3.2	82.88	1	83.70	82.90	2.2	5,711	0.04%
2024/02/19	1	84.10	15	84.37	83.60	-14	5,699	-0.25%
2024/02/16	10.2	82.80	0	0.00	82.80	10.2	5,689	0.18%
2024/02/05	1	81.10	0	0.00	81.10	1	5,631	0.02%
2024/02/02	2.3	81.91	0	0.00	81.50	2.3	5,619	0.04%
2024/01/31	0.1	81.90	0	0.00	80.50	0.1	5,604	0.00%
2024/01/25	5.1	81.68	0	0.00	81.30	5.1	5,554	0.09%
2024/01/24	0	0.00	1	83.40	82.60	-1	5,542	-0.02%
2024/01/23	0.1	82.90	11	81.63	82.30	-10.9	5,574	-0.20%
2024/01/22	2	81.20	0	0.00	80.90	2	5,491	0.04%
2024/01/19	1	79.70	0	0.00	80.30	1	5,484	0.02%
2024/01/18	12.1	80.04	2	80.00	79.70	10.1	5,463	0.18%
2024/01/17	3	82.77	2	82.85	80.60	1	5,434	0.02%
2024/01/16	0.1	83.30	3	82.40	82.90	-2.9	5,235	-0.06%
2024/01/15	0.1	82.50	2	81.15	82.10	-1.9	5,178	-0.04%
2024/01/12	32.2	80.77	0	0.00	80.30	32.2	5,163	0.62%
2024/01/11	0	0.00	3	81.30	82.20	-3	5,125	-0.06%
2024/01/10	0.2	82.20	0	0.00	81.20	0.2	5,123	0.00%
2024/01/08	2	83.05	12	83.82	82.70	-10	5,094	-0.20%
2024/01/05	4.1	83.85	0	0.00	83.10	4.1	5,086	0.08%
2024/01/04	4	84.48	0	0.00	85.20	4	5,016	0.08%
2024/01/03	3.1	84.66	0	0.00	84.90	3.1	4,961	0.06%
2024/01/02	45.3	87.51	10	89.80	87.20	35.3	4,828	0.73%
2023/12/29	2	90.72	1	91.10	91.50	1	4,696	0.02%
2023/12/28	3.3	91.88	0	91.80	91.10	3.3	4,675	0.07%
2023/12/27	13	93.45	3	93.03	92.80	10	4,640	0.22%
2023/12/26	3.1	94.42	0	0.00	94.60	3.1	4,553	0.07%
2023/12/25	18.1	96.70	69.4	96.07	94.90	-51.3	4,436	-1.16%
2023/12/22	51	94.58	5	94.26	94.60	46	4,094	1.12%
2023/12/21	1.6	93.96	0	0.00	92.20	1.6	3,995	0.04%
2023/12/20	2	94.45	86.6	93.68	94.60	-84.6	3,900	-2.17%
2023/12/19	87	92.45	7	91.51	92.60	80	3,620	2.21%
2023/12/18	11.1	91.74	1	92.80	91.20	10.1	3,524	0.29%
2023/12/15	16.4	96.26	38.7	97.05	93.20	-22.3	3,309	-0.67%
2023/12/14	4	91.25	14	91.64	92.00	-10	2,412	-0.42%
2023/12/13	0	0.00	0	86.50	86.20	0	2,115	0.00%
2023/12/12	4	87.90	3	87.40	86.30	1	2,146	0.05%
2023/12/11	0.2	86.60	0	0.00	87.20	0.2	2,148	0.01%
2023/12/08	1	84.70	0	0.00	84.80	1	2,195	0.05%
2023/12/07	0.2	84.33	0	0.00	84.10	0.2	2,260	0.01%
2023/12/06	0	0.00	1	85.90	84.80	-1	2,298	-0.04%
2023/12/05	0.1	85.50	0	0.00	85.10	0.1	2,308	0.00%
2023/12/04	8.1	87.32	1	86.64	86.60	7.1	2,333	0.30%
2023/12/01	3.1	87.23	2	87.70	87.50	1.1	2,320	0.05%
2023/11/30	24	86.71	5	88.34	88.80	19	2,341	0.81%
2023/11/29	2	85.20	1	84.40	85.50	1	2,140	0.05%
2023/11/28	0	0.00	3	84.03	84.20	-3	2,145	-0.14%
2023/11/27	1.2	84.11	0	0.00	82.70	1.2	2,178	0.06%
2023/11/24	3	85.30	3	85.50	84.60	0	2,286	0.00%
2023/11/22	1	83.90	0	0.00	83.80	1	2,200	0.05%
2023/11/20	0	0.00	2	83.30	83.40	-2	2,225	-0.09%
2023/11/17	0	0.00	0	82.30	82.30	0	2,218	0.00%
2023/11/14	0	79.31	1	78.80	79.00	-1	2,218	-0.04%
2023/11/13	0.1	79.40	0	0.00	79.60	0.1	2,291	0.00%
2023/11/10	0.1	79.30	0	0.00	78.80	0.1	2,371	0.00%
2023/11/09	1	79.00	0.1	79.70	78.90	0.9	2,473	0.04%
2023/11/08	1	80.50	6	80.63	80.30	-5	2,582	-0.19%
2023/11/02	0	0.00	3.1	80.00	80.20	-3.1	2,942	-0.11%
2023/11/01	4	78.15	1.1	77.64	77.90	2.9	2,958	0.10%
2023/10/31	2	80.20	0	0.00	77.80	2	3,001	0.07%
2023/10/24	0	0.00	1	82.30	82.40	-1	3,358	-0.03%
2023/10/19	2	85.10	7	83.80	83.70	-5	3,601	-0.14%
2023/10/18	2.1	84.43	3	85.10	85.60	-0.9	3,746	-0.02%
2023/10/17	6	84.20	0.1	83.70	83.40	5.9	3,900	0.15%
2023/10/16	2	84.11	1	86.00	83.30	1	4,001	0.03%
2023/10/13	0	0.00	0.2	85.10	84.90	-0.2	4,148	0.00%
2023/10/12	0.1	83.00	1	84.10	84.00	-0.9	4,315	-0.02%
2023/10/11	0	0.00	1	83.40	83.20	-1	4,405	-0.02%
2023/10/04	1	82.10	0	0.00	83.80	1	5,144	0.02%
2023/10/02	1	86.10	1	86.20	84.80	0	5,213	0.00%
2023/09/27	5	85.68	4	84.90	84.50	1	5,384	0.02%
2023/09/26	1	86.60	1	86.50	85.00	0	5,497	0.00%
2023/09/25	5	86.20	6	85.53	86.60	-1	5,562	-0.02%
2023/09/22	1	83.00	28	81.60	83.10	-27	5,548	-0.49%
2023/09/21	2.1	83.55	4	83.15	82.40	-1.9	5,594	-0.03%
2023/09/20	2.1	85.19	2	86.20	84.40	0.1	5,673	0.00%
2023/09/19	3.1	86.08	2	87.20	85.60	1.1	5,754	0.02%
2023/09/18	2	87.20	0	0.00	86.70	2	5,810	0.03%
2023/09/15	2.1	86.20	0	0.00	86.40	2.1	6,051	0.03%
2023/09/14	1	86.80	1.3	87.45	86.90	-0.3	6,173	0.00%
2023/09/12	2.3	86.17	1	86.10	86.50	1.3	6,296	0.02%
2023/09/08	0	0.00	0.1	84.90	84.70	-0.1	6,557	0.00%
2023/09/06	0	0.00	1	85.20	84.70	-1	7,243	-0.01%
2023/09/05	1	85.10	6	86.43	85.60	-5	7,622	-0.07%
2023/09/04	3	83.03	0	0.00	83.20	3	7,568	0.04%
2023/09/01	1	83.90	0	0.00	83.50	1	7,591	0.01%
2023/08/30	2	82.35	3	81.70	84.40	-1	7,680	-0.01%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	0.1	80.80	1	81.10	80.50	-0.9	7,854	-0.01%
2023/08/23	0	0.00	7	80.83	80.70	-7	8,037	-0.09%
2023/08/22	1	80.30	0	0.00	80.30	1	8,098	0.01%
2023/08/18	2	80.10	5	81.00	80.30	-3	8,174	-0.04%
2023/08/17	2	79.40	22	80.19	81.30	-20	8,228	-0.24%
2023/08/16	0	0.00	5	78.20	78.20	-5	8,189	-0.06%
2023/08/15	5.1	78.20	2	77.90	78.40	3.1	8,194	0.04%
2023/08/14	8.1	77.78	5	77.56	78.50	3.1	8,212	0.04%
2023/08/11	7	81.11	1	80.30	80.20	6	8,140	0.07%
2023/08/10	3	82.00	0	0.00	81.10	3	8,148	0.04%
2023/08/09	7.3	83.04	5	81.84	83.40	2.3	8,124	0.03%
2023/08/08	2	85.60	0	0.00	85.70	2	7,979	0.03%
2023/08/07	3	86.60	0	0.00	87.40	3	7,986	0.04%
2023/08/02	2	90.00	2	90.05	87.60	0	8,097	0.00%
2023/08/01	4	89.05	0	0.00	88.20	4	8,007	0.05%
2023/07/31	6.2	88.77	0	89.20	88.30	6.2	7,987	0.08%
2023/07/28	1	90.00	10	90.00	90.30	-9	7,921	-0.11%
2023/07/27	1	91.40	3	90.80	90.80	-2	7,957	-0.03%
2023/07/26	10	93.97	3	94.00	93.60	7	8,076	0.09%
2023/07/25	6	93.98	11	94.68	94.20	-5	8,096	-0.06%
2023/07/24	4.1	94.11	2	94.25	94.00	2.1	8,104	0.03%
2023/07/21	6.2	96.67	0	0.00	96.50	6.2	8,127	0.08%
2023/07/20	4	98.98	2	98.70	99.30	2	8,221	0.02%
2023/07/19	1	99.70	1	100.50	97.20	0	8,249	0.00%
2023/07/18	4	99.35	0	0.00	99.00	4	8,411	0.05%
2023/07/17	4	102.00	62.2	100.64	101.50	-58.2	8,285	-0.70%
2023/07/14	62	99.80	8	99.99	99.80	54	8,170	0.66%
2023/07/13	3	98.37	5.3	99.74	98.60	-2.3	8,150	-0.03%
2023/07/12	9	100.47	7	101.04	98.80	2	8,068	0.02%
2023/07/11	6	100.83	17	100.44	101.00	-11	7,945	-0.14%
2023/07/10	4	96.73	0	0.00	96.10	4	7,693	0.05%
2023/07/07	2.1	95.34	0	0.00	95.50	2.1	7,880	0.03%
2023/07/06	1	96.60	1	96.90	96.50	0	8,073	0.00%
2023/07/05	10	98.93	6.7	99.73	97.60	3.3	8,410	0.04%
2023/07/04	3.2	98.19	4	98.88	98.10	-0.8	8,317	-0.01%
2023/07/03	15	98.92	1	98.70	99.00	14	8,269	0.17%
2023/06/30	1	97.10	1	97.10	97.10	0	8,280	0.00%
2023/06/28	2	95.50	0.2	95.70	95.20	1.8	8,620	0.02%
2023/06/27	3	96.97	0.3	99.00	96.10	2.7	8,836	0.03%
2023/06/26	2.2	97.43	2	97.40	97.30	0.2	8,955	0.00%
2023/06/21	10	100.68	11	101.36	99.00	-1	9,123	-0.01%
2023/06/20	7.5	97.53	2	99.60	99.80	5.5	9,440	0.06%
2023/06/19	2	97.10	4	96.33	97.00	-2	9,743	-0.02%
2023/06/16	1	98.00	1.6	98.43	97.00	-0.6	9,932	-0.01%
2023/06/15	5.1	100.08	3	100.57	99.60	2.1	9,969	0.02%
2023/06/14	15	99.87	11	100.15	99.50	4	10,122	0.04%
2023/06/13	7.5	103.75	35	104.90	103.00	-27.5	10,142	-0.27%
2023/06/12	46	103.68	17	103.71	103.00	29	10,296	0.28%
2023/06/09	8	100.03	36.2	99.78	102.00	-28.2	10,016	-0.28%
2023/06/08	2	94.00	0	0.00	93.50	2	9,936	0.02%
2023/06/07	4	95.10	3.3	94.68	94.70	0.7	10,232	0.01%
2023/06/06	4.2	94.38	0	0.00	94.00	4.2	10,459	0.04%
2023/06/05	0	0.00	11	95.67	96.00	-11	10,901	-0.10%
2023/06/02	16	93.99	1	93.90	93.60	15	12,184	0.12%
2023/06/01	1	94.90	0	0.00	94.60	1	12,289	0.01%
2023/05/31	3	95.13	3	96.03	94.60	0	12,517	0.00%
2023/05/30	4	95.28	13	96.23	94.70	-9	12,536	-0.07%
2023/05/29	1	96.20	29	94.68	96.20	-28	12,592	-0.22%
2023/05/26	5	90.90	0	0.00	90.60	5	12,507	0.04%
2023/05/25	12	91.80	2	91.85	91.50	10	12,538	0.08%
2023/05/23	6	94.28	3	94.07	93.60	3	12,835	0.02%
2023/05/22	3	92.87	10	92.88	93.80	-7	12,875	-0.05%
2023/05/19	15	92.00	4	92.85	91.90	11	13,267	0.08%
2023/05/18	23	93.40	8	92.54	93.00	15	13,742	0.11%
2023/05/17	5	91.04	6	91.11	91.00	-1	13,940	-0.01%
2023/05/16	3	91.00	5	90.80	90.00	-2	13,986	-0.01%
2023/05/15	3	90.13	0	0.00	90.00	3	13,996	0.02%
2023/05/12	2	91.30	0	0.00	91.40	2	14,133	0.01%
2023/05/11	0	0.00	1	91.20	91.10	-1	14,362	-0.01%
2023/05/09	9	90.51	7	91.31	91.10	2	14,596	0.01%
2023/05/08	6	93.92	1	94.10	93.30	5	14,581	0.03%
2023/05/05	4	93.67	0	0.00	93.10	4	14,675	0.03%
2023/05/04	0	0.00	0.1	92.60	92.90	-0.1	14,904	0.00%
2023/05/03	5	93.24	0	0.00	93.00	5	15,361	0.03%
2023/05/02	3	94.53	4	94.58	95.20	-1	15,731	-0.01%
2023/04/28	4	93.05	1	93.90	91.70	3	16,037	0.02%
2023/04/26	2.1	91.21	0	0.00	92.50	2.1	15,945	0.01%
2023/04/25	4	92.05	2	92.15	90.60	2	15,842	0.01%
2023/04/24	2	92.95	0	0.00	93.00	2	15,628	0.01%
2023/04/21	16	97.99	0	96.05	95.40	16	15,461	0.10%
2023/04/20	2	102.00	0	0.00	101.00	2	15,340	0.01%
2023/04/19	3	102.33	1	103.50	102.00	2	15,417	0.01%
2023/04/18	2.1	105.02	0	0.00	104.00	2.1	15,439	0.01%
2023/04/17	5	105.60	0	0.00	105.00	5	15,476	0.03%
2023/04/14	6	104.50	1	104.00	104.00	5	15,556	0.03%
2023/04/13	0	0.00	2	108.00	107.00	-2	15,460	-0.01%
2023/04/12	5	108.60	0	0.00	107.50	5	15,398	0.03%
2023/04/11	2	108.75	4	109.63	110.00	-2	15,199	-0.01%
2023/04/10	11	109.00	13.2	109.29	110.00	-2.2	14,998	-0.01%
2023/04/07	1	104.50	1	104.50	104.50	0	14,641	0.00%
2023/04/06	3	104.00	2	104.75	104.00	1	14,632	0.01%
2023/03/31	2.2	103.82	9	104.33	104.00	-6.8	14,613	-0.05%
2023/03/30	6	103.58	13	104.00	103.50	-7	14,560	-0.05%
2023/03/29	26	101.02	2	102.48	101.00	24	14,503	0.17%
2023/03/28	3	103.00	5	104.90	104.00	-2	14,356	-0.01%
2023/03/27	2	110.75	1	113.50	110.00	1	14,082	0.01%
2023/03/24	5	112.10	5.1	112.11	112.00	-0.1	13,971	0.00%
2023/03/23	13	112.42	15	112.70	112.00	-2	13,799	-0.01%
2023/03/22	15	108.33	33	112.18	115.50	-18	13,314	-0.14%
2023/03/21	15	110.50	7	109.36	105.00	8	12,926	0.06%
2023/03/20	0	0.00	20	106.50	108.00	-20	12,746	-0.16%
2023/03/17	22	103.91	21	105.48	106.50	1	12,745	0.01%
2023/03/16	32	103.27	5	103.30	103.00	27	12,593	0.21%
2023/03/15	5.1	108.04	48	109.65	107.00	-42.9	12,521	-0.34%
2023/03/14	18	105.19	45	104.50	104.50	-27	12,311	-0.22%
2023/03/13	69	105.85	22	104.70	106.50	47	12,340	0.38%
2023/03/10	54	104.98	34.1	106.57	103.50	19.9	12,328	0.16%
2023/03/09	24	109.83	4	110.38	110.00	20	12,477	0.16%
2023/03/08	11	110.27	17	111.71	111.50	-6	12,469	-0.05%
2023/03/07	22	107.89	25	107.68	109.00	-3	12,413	-0.02%
2023/03/06	0	0.00	5.6	102.75	103.50	-5.6	11,838	-0.05%
2023/03/03	6	94.20	10.1	94.44	94.40	-4.1	12,404	-0.03%
2023/03/02	1	91.90	0	0.00	91.70	1	12,570	0.01%
2023/03/01	4.1	92.86	1	94.40	91.80	3.1	12,851	0.02%
2023/02/24	2	93.60	7	93.61	93.60	-5	12,882	-0.04%
2023/02/23	9	92.53	9	92.40	92.20	0	12,880	0.00%
2023/02/22	16	91.59	10	91.49	90.90	6	12,988	0.05%
2023/02/21	10	95.05	5	95.34	94.50	5	12,897	0.04%
2023/02/20	9	94.51	2	95.15	94.60	7	12,891	0.05%
2023/02/17	15.1	94.66	14	94.44	95.00	1.1	12,912	0.01%
2023/02/16	25	91.78	29	92.30	94.60	-4	12,624	-0.03%
2023/02/15	7	89.19	6	89.50	88.00	1	12,386	0.01%
2023/02/14	2	88.55	0	0.00	87.50	2	12,368	0.02%
2023/02/13	1	88.90	0	0.00	88.60	1	12,443	0.01%
2023/02/10	6	90.75	7.2	91.18	89.10	-1.2	12,553	-0.01%
2023/02/09	9	90.78	14	91.06	90.90	-5	12,514	-0.04%
2023/02/08	21	90.84	3.1	90.46	90.70	17.9	12,414	0.14%
2023/02/07	1	89.50	20	89.58	90.50	-19	12,392	-0.15%
2023/02/06	0	88.20	8	88.50	88.10	-8	12,440	-0.06%
2023/02/03	9	89.49	9	89.58	89.10	0	12,639	0.00%
2023/02/02	6	89.75	17	90.16	89.50	-11	12,692	-0.09%
2023/02/01	29	89.50	21	90.06	90.30	8	12,632	0.06%
2023/01/31	7	86.61	16	86.80	88.30	-9	12,403	-0.07%
2023/01/30	13	84.01	43.2	85.00	85.30	-30.2	12,178	-0.25%
2023/01/17	0	0.00	16.3	79.45	79.30	-16.3	11,917	-0.14%
2023/01/13	1	77.40	1	77.90	77.50	0	12,565	0.00%
2023/01/12	11	78.49	11.1	78.03	77.80	-0.1	12,770	0.00%
2023/01/11	0	0.00	9	79.00	78.80	-9	12,869	-0.07%
2023/01/10	16.1	78.78	2	78.55	79.00	14.1	13,023	0.11%
2023/01/09	0	0.00	55.5	79.18	80.00	-55.5	13,135	-0.42%
2023/01/06	13	77.82	38.1	77.84	77.80	-25.1	13,281	-0.19%
2023/01/05	72.1	77.46	4	77.88	76.70	68.1	13,519	0.50%
2023/01/04	7.1	75.95	15	76.99	77.00	-8	13,624	-0.06%
2023/01/03	0	0.00	2	75.20	75.30	-2	13,703	-0.01%
2022/12/30	3	75.13	0	0.00	74.20	3	14,126	0.02%
2022/12/28	4.1	73.93	0	0.00	73.70	4.1	15,868	0.03%
2022/12/26	0	0.00	0.1	75.60	74.70	-0.1	16,268	0.00%
2022/12/23	2.1	74.74	0	0.00	75.30	2.1	16,481	0.01%
2022/12/22	2	74.80	2	75.60	75.30	0	16,613	0.00%
2022/12/21	15	74.47	0	0.00	74.20	15	16,826	0.09%
2022/12/20	23.1	76.51	8	75.20	74.50	15.1	16,913	0.09%
2022/12/19	3	78.07	5	78.00	77.90	-2	17,031	-0.01%
2022/12/16	11.2	79.55	2	79.00	79.00	9.2	17,151	0.05%
2022/12/15	2	80.90	6.1	80.63	81.40	-4.1	17,209	-0.02%
2022/12/14	3	80.20	7	79.99	80.60	-4	17,370	-0.02%
2022/12/13	6	79.38	6	79.30	78.70	0	17,508	0.00%
2022/12/12	12	79.75	0	0.00	79.50	12	17,637	0.07%
2022/12/09	7.2	80.79	13	80.62	79.80	-5.8	17,789	-0.03%
2022/12/08	10	81.20	2	81.90	81.90	8	17,970	0.04%
2022/12/07	7.2	80.06	2	80.45	79.80	5.2	18,154	0.03%
2022/12/06	6.2	81.71	7	82.31	81.40	-0.8	18,155	0.00%
2022/12/05	19	83.72	8	83.65	83.50	11	18,273	0.06%
2022/12/02	10	85.28	41	85.24	84.60	-31	18,370	-0.17%
2022/12/01	14	84.74	104	84.32	84.60	-90	18,456	-0.49%	大賣/
2022/11/30	65	82.55	12	82.53	82.60	53	18,425	0.29%
2022/11/29	20	81.92	25	81.57	81.20	-5	18,659	-0.03%
2022/11/28	20	82.04	29.4	81.74	82.20	-9.4	18,821	-0.05%
2022/11/25	59.2	78.90	63.6	79.07	80.50	-4.4	18,450	-0.02%
2022/11/24	12	73.84	41	75.71	76.30	-29	18,061	-0.16%
2022/11/23	38.6	73.04	10	74.67	73.00	28.6	17,997	0.16%
2022/11/22	34.2	76.13	0	77.50	76.00	34.2	17,967	0.19%
2022/11/21	5	78.60	9.2	78.81	78.30	-4.2	18,649	-0.02%
2022/11/18	5	77.90	3	79.03	77.10	2	19,544	0.01%
2022/11/17	12	78.26	9	78.07	78.40	3	19,617	0.02%
2022/11/16	21	77.29	8	77.35	77.00	13	19,635	0.07%
2022/11/15	2	76.55	2	77.35	77.00	0	19,744	0.00%
2022/11/14	8.2	75.77	7	75.73	77.20	1.2	19,968	0.01%
2022/11/11	20	75.78	18.4	77.84	75.20	1.6	19,955	0.01%
2022/11/10	20.4	77.33	3.2	76.09	75.70	17.2	19,829	0.09%
2022/11/09	5	78.00	23	77.73	78.10	-18	19,936	-0.09%
2022/11/08	13	77.74	19	77.58	76.50	-6	19,924	-0.03%
2022/11/07	0	0.00	3	77.90	77.50	-3	19,859	-0.02%
2022/11/04	13	77.43	14	76.97	77.60	-1	19,985	-0.01%
2022/11/03	21	76.88	40	76.34	77.20	-19	20,068	-0.09%
2022/11/02	26	75.64	16	76.53	76.40	10	20,064	0.05%
2022/11/01	18	75.79	21	75.69	75.00	-3	19,958	-0.02%
2022/10/31	23	74.96	17	75.17	75.00	6	19,861	0.03%
2022/10/28	26	74.05	17	74.61	74.40	9	20,090	0.04%
2022/10/27	34	72.73	37.2	73.07	74.20	-3.2	20,228	-0.02%
2022/10/26	12.2	70.90	6	70.48	69.60	6.2	20,115	0.03%
2022/10/25	19	72.10	16	71.94	71.50	3	19,950	0.02%
2022/10/24	26	74.44	31.2	74.39	73.60	-5.2	19,839	-0.03%
2022/10/21	9.2	72.49	15.2	72.95	72.20	-6	19,616	-0.03%
2022/10/20	16.2	69.62	17	69.71	70.60	-0.8	19,332	0.00%
2022/10/19	6	70.33	1	70.00	70.00	5	19,185	0.03%
2022/10/18	14	71.33	1	71.00	70.70	13	19,100	0.07%
2022/10/17	8	70.53	8	70.69	72.00	0	19,008	0.00%
2022/10/14	26	73.28	13	74.76	74.00	13	18,966	0.07%
2022/10/13	18	70.27	18	70.40	69.70	0	18,974	0.00%
2022/10/12	2	74.05	14	74.72	75.00	-12	18,989	-0.06%
2022/10/11	5	73.60	7.3	73.72	73.40	-2.3	18,950	-0.01%
2022/10/07	34.3	75.98	68	74.96	75.40	-33.7	18,894	-0.18%
2022/10/06	38.2	74.63	57	73.98	76.80	-18.8	18,693	-0.10%
2022/10/05	81	76.32	15	75.57	74.30	66	18,224	0.36%
2022/10/04	13	82.23	13	82.74	82.50	0	17,473	0.00%
2022/10/03	16	82.17	12	82.90	81.20	4	17,672	0.02%
2022/09/30	5	82.50	5	81.10	83.00	0	17,865	0.00%
2022/09/29	7	80.67	10	80.59	79.60	-3	17,877	-0.02%
2022/09/28	12	78.66	5	79.82	77.50	7	17,890	0.04%
2022/09/27	5	80.50	4	81.28	82.50	1	17,924	0.01%
2022/09/26	22	81.35	19	80.56	80.00	3	18,114	0.02%
2022/09/23	16	87.24	5	87.54	86.00	11	18,363	0.06%
2022/09/22	8	87.90	7	87.90	88.50	1	18,579	0.01%
2022/09/21	6	89.12	6	89.20	86.60	0	18,863	0.00%
2022/09/20	8	88.98	5.1	88.80	89.50	2.9	18,796	0.02%
2022/09/19	1	87.20	4.5	86.24	87.40	-3.5	18,821	-0.02%
2022/09/16	6.3	85.85	3	86.57	84.80	3.3	18,763	0.02%
2022/09/15	17	90.46	5	90.24	87.90	12	18,640	0.06%
2022/09/14	0	87.80	0	0.00	89.70	0	18,407	0.00%
2022/09/13	9	89.26	16	89.37	88.30	-7	18,264	-0.04%
2022/09/12	14.1	90.73	2	89.80	89.50	12.1	18,246	0.07%
2022/09/08	32	89.47	30	90.35	91.00	2	18,134	0.01%
2022/09/07	13.3	88.05	18	88.08	87.50	-4.8	18,053	-0.03%
2022/09/06	18	90.51	19	91.51	91.60	-1	17,892	-0.01%
2022/09/05	27	96.09	15	95.62	94.50	12	17,786	0.07%
2022/09/02	19	94.52	45.3	94.62	95.30	-26.3	17,609	-0.15%
2022/09/01	20	91.56	8	94.01	91.70	12	17,213	0.07%
2022/08/31	5	93.80	12.2	94.45	95.50	-7.2	17,043	-0.04%
2022/08/30	31	92.88	22.8	92.85	92.50	8.2	17,097	0.05%
2022/08/29	22.8	91.25	16	91.68	90.90	6.8	17,066	0.04%
2022/08/26	60.2	92.20	68.5	93.12	95.50	-8.3	17,160	-0.05%
2022/08/25	31.5	90.03	54.4	91.37	89.70	-22.9	16,701	-0.14%
2022/08/24	8.3	84.99	2.2	84.92	84.40	6.1	15,928	0.04%
2022/08/23	6.1	86.92	4	87.55	87.10	2.1	15,808	0.01%
2022/08/22	3	88.37	13	88.31	88.00	-10	15,853	-0.06%
2022/08/19	13	86.22	50	86.27	86.70	-37	15,739	-0.24%
2022/08/18	32	84.30	7	83.34	84.30	25	15,621	0.16%
2022/08/17	11	84.37	6	83.63	82.30	5	15,682	0.03%
2022/08/16	4.2	83.17	18	84.47	84.30	-13.8	15,606	-0.09%
2022/08/15	15	81.46	47.4	81.80	81.70	-32.4	15,326	-0.21%
2022/08/12	39	80.67	6	80.58	80.80	33	15,375	0.21%
2022/08/11	11	80.94	8.6	79.88	80.20	2.4	15,485	0.02%
2022/08/10	13	79.31	50	79.42	80.50	-37	15,481	-0.24%
2022/08/09	28.5	78.35	11	77.66	78.40	17.5	15,537	0.11%
2022/08/08	12	75.94	0	76.50	76.50	12	15,929	0.08%
2022/08/05	10.4	74.27	11	75.18	75.30	-0.6	16,352	0.00%
2022/08/04	39.1	71.34	63	71.55	74.50	-23.9	16,567	-0.14%
2022/08/03	48.5	73.68	43	74.87	70.60	5.5	16,597	0.03%
2022/08/02	26.2	78.23	12	77.66	77.50	14.2	16,489	0.09%
2022/08/01	2.1	80.21	17	80.68	80.80	-14.9	16,489	-0.09%
2022/07/29	25	79.87	20	79.93	80.50	5	16,575	0.03%
2022/07/28	11	78.18	13	77.88	77.80	-2	17,244	-0.01%
2022/07/27	8	80.23	11	80.20	80.50	-3	17,397	-0.02%
2022/07/26	2	81.95	4	81.12	80.10	-2	17,464	-0.01%
2022/07/25	0	0.00	1	81.30	81.20	-1	17,446	-0.01%
2022/07/22	9	81.07	9.6	81.33	81.00	-0.6	17,530	0.00%
2022/07/21	10	80.67	36	80.62	81.40	-26	17,547	-0.15%
2022/07/20	39	80.48	23.2	80.86	80.40	15.8	17,436	0.09%
2022/07/19	16	79.33	2	79.10	78.30	14	17,307	0.08%
2022/07/18	2	76.50	0	0.00	76.50	2	17,109	0.01%
2022/07/15	18	75.90	21	75.68	75.70	-3	17,313	-0.02%
2022/07/14	16	74.78	34	74.62	75.50	-18	17,370	-0.10%
2022/07/13	6	74.85	45	74.53	72.90	-39	17,232	-0.23%
2022/07/12	67	70.85	31	71.55	71.50	36	17,024	0.21%
2022/07/11	13	72.28	86	72.64	72.10	-73	17,029	-0.43%
2022/07/08	108	69.61	28	70.45	70.90	80	16,858	0.47%	大買/
2022/07/07	9	64.50	19	64.37	64.50	-10	16,588	-0.06%
2022/07/06	9.1	62.66	6	60.90	60.90	3.1	16,532	0.02%
2022/07/05	1	62.10	3	63.00	64.70	-2	16,582	-0.01%
2022/07/04	2	61.70	3	60.97	62.00	-1	16,523	-0.01%
2022/07/01	24	66.12	21	67.16	64.10	3	16,602	0.02%
2022/06/30	42	71.82	11.2	72.68	71.10	30.8	16,349	0.19%
2022/06/29	25.6	79.85	20	79.20	78.90	5.6	16,293	0.03%
2022/06/28	16.2	83.69	0	0.00	84.20	16.2	16,494	0.10%
2022/06/27	1.2	84.76	11.3	85.69	86.00	-10.1	17,864	-0.06%
2022/06/24	0	0.00	12.2	81.74	82.30	-12.2	18,257	-0.07%
2022/06/23	16	80.27	8.1	79.77	80.80	7.9	18,721	0.04%
2022/06/22	5.2	80.70	0	0.00	79.60	5.2	19,474	0.03%
2022/06/21	1	80.80	21.1	81.83	82.80	-20.1	19,674	-0.10%
2022/06/20	5.2	80.18	36	80.32	78.80	-30.8	19,738	-0.16%
2022/06/17	5.3	81.50	1	81.40	83.00	4.3	19,699	0.02%
2022/06/16	49.2	84.62	5	86.70	81.10	44.2	19,870	0.22%
2022/06/15	15	85.71	15.1	87.54	85.10	-0.1	20,269	0.00%
2022/06/14	7.1	85.72	3.1	86.38	87.10	4	20,458	0.02%
2022/06/13	6	88.15	20	88.77	87.30	-14	20,206	-0.07%
2022/06/10	11	87.93	12	88.21	88.50	-1	19,935	-0.01%
2022/06/09	10	88.00	13.2	87.57	87.30	-3.2	19,737	-0.02%
2022/06/08	19	87.52	1	88.10	86.50	18	19,504	0.09%
2022/06/07	6	86.95	36.2	87.13	87.90	-30.2	19,104	-0.16%
2022/06/06	22	86.40	11	86.05	85.70	11	18,765	0.06%
2022/06/02	20	86.31	28.1	86.09	86.10	-8.1	18,378	-0.04%
2022/06/01	17.1	84.42	9	85.04	83.80	8.1	17,994	0.05%
2022/05/31	4	82.83	8	83.16	83.50	-4	17,767	-0.02%
2022/05/30	4	82.10	8.2	81.55	82.50	-4.2	17,644	-0.02%
2022/05/27	3	79.13	2	79.40	78.70	1	17,448	0.01%
2022/05/26	14.3	78.70	4	79.55	78.00	10.3	17,330	0.06%
2022/05/25	7	80.24	6	81.30	81.70	1	17,091	0.01%
2022/05/24	1.1	81.18	0	0.00	81.00	1.1	16,961	0.01%
2022/05/23	1	84.00	0	0.00	83.00	1	16,866	0.01%
2022/05/20	7	84.11	22	83.97	84.00	-15	16,821	-0.09%
2022/05/19	7.2	81.27	0	83.10	83.50	7.1	16,806	0.04%
2022/05/18	16.1	84.54	4	84.73	84.20	12.1	16,616	0.07%
2022/05/17	19	85.76	27	85.74	86.20	-8	16,414	-0.05%
2022/05/16	22.2	86.62	14	85.91	85.00	8.2	16,157	0.05%
2022/05/13	17	86.49	46.3	85.20	87.30	-29.3	15,645	-0.19%
2022/05/12	32.2	83.32	2	83.85	80.40	30.2	15,209	0.20%
2022/05/11	25	85.52	27	85.47	85.30	-2	14,870	-0.01%
2022/05/10	25	82.72	27.2	82.65	85.20	-2.2	14,480	-0.02%
2022/05/09	2	81.30	16	81.78	81.10	-14	14,362	-0.10%
2022/05/06	16.2	82.29	2	82.20	82.00	14.2	14,360	0.10%
2022/05/05	35.2	86.44	29.4	86.54	85.10	5.8	14,232	0.04%
2022/05/04	10	82.66	20.1	83.26	84.80	-10.1	13,475	-0.07%
2022/05/03	1	80.40	2	81.20	80.70	-1	13,252	-0.01%
2022/04/29	1	78.30	2	78.55	77.50	-1	13,126	-0.01%
2022/04/27	10.2	78.00	0	0.00	80.30	10.2	12,991	0.08%
2022/04/26	3	80.10	2	80.15	80.00	1	12,879	0.01%
2022/04/25	9.2	79.36	0	0.00	79.00	9.2	12,807	0.07%
2022/04/22	3	84.90	6	85.08	83.40	-3	12,705	-0.02%
2022/04/21	24	86.13	40	86.03	84.20	-16	12,629	-0.13%
2022/04/20	20	83.57	13	83.59	84.70	7	12,311	0.06%
2022/04/19	1	82.00	6	82.60	80.60	-5	12,139	-0.04%
2022/04/18	1	77.41	6.5	80.27	80.10	-5.5	12,088	-0.05%
2022/04/15	16.3	80.19	1	81.70	79.10	15.3	12,056	0.13%
2022/04/14	2	81.95	15.5	82.13	83.00	-13.5	11,981	-0.11%
2022/04/13	7.3	79.49	5	79.58	79.90	2.3	11,840	0.02%
2022/04/12	5.1	79.32	12	78.76	79.40	-6.9	11,767	-0.06%
2022/04/11	35.3	80.38	22	80.10	79.20	13.3	11,731	0.11%
2022/04/08	3.1	82.68	1	82.70	83.00	2.1	11,552	0.02%
2022/04/07	6.4	84.56	12	86.20	81.30	-5.6	11,354	-0.05%
2022/04/06	13.2	85.71	2	86.90	87.00	11.2	10,952	0.10%
2022/04/01	14.1	85.72	7	85.67	87.40	7.1	10,763	0.07%
2022/03/31	31	86.66	18.2	87.35	86.50	12.8	10,500	0.12%
2022/03/30	97.4	89.23	111	89.80	85.10	-13.6	10,152	-0.13%	大賣/
2022/03/29	25	88.11	17	87.95	86.90	8	8,872	0.09%
2022/03/28	13.1	86.25	17.1	87.01	88.00	-4	8,344	-0.05%
2022/03/25	40.4	85.44	33	84.96	85.00	7.4	8,081	0.09%
2022/03/24	5	81.38	13	81.31	82.70	-8	7,595	-0.11%
2022/03/23	0	0.00	5	79.88	80.20	-5	7,494	-0.07%
2022/03/22	1	79.30	2.2	79.61	80.10	-1.2	7,369	-0.02%
2022/03/21	2	81.45	4	80.33	80.40	-2	7,280	-0.03%
2022/03/18	41	79.91	58	78.92	81.00	-17	6,995	-0.24%
2022/03/17	16	76.83	32.3	76.86	77.50	-16.3	6,435	-0.25%
2022/03/16	3	70.70	0	0.00	70.50	3	6,070	0.05%
2022/03/15	1	69.80	0	0.00	69.80	1	6,006	0.02%
2022/03/14	0.2	71.50	1	71.10	71.60	-0.8	6,020	-0.01%
2022/03/11	1	70.40	0	0.00	70.00	1	6,127	0.02%
2022/03/10	1	69.30	1	69.60	69.80	0	6,206	0.00%
2022/03/09	0	0.00	2	66.85	67.30	-2	6,373	-0.03%
2022/03/07	0	0.00	1	67.40	68.00	-1	6,584	-0.02%
2022/03/04	1	72.10	1	71.80	71.00	0	6,692	0.00%
2022/02/25	0	0.00	2	68.40	67.90	-2	7,184	-0.03%
2022/02/24	3	67.67	0	0.00	67.30	3	7,353	0.04%
2022/02/23	2	70.10	1	69.90	70.30	1	7,489	0.01%
2022/02/22	1	69.30	1	70.50	69.60	0	8,067	0.00%
2022/02/21	9	75.44	6	74.83	72.00	3	8,202	0.04%
2022/02/18	2	74.90	6	74.40	74.90	-4	8,234	-0.05%
2022/02/17	1	75.40	1	75.00	75.00	0	8,506	0.00%
2022/02/16	4	74.20	22	75.04	74.20	-18	8,716	-0.21%
2022/02/15	3	74.43	40	75.00	73.50	-37	8,962	-0.41%
2022/02/14	35	74.28	6	74.20	73.70	29	9,171	0.32%
2022/02/11	30	75.08	3	75.20	74.60	27	9,339	0.29%
2022/02/10	2	74.30	4	74.83	74.10	-2	9,646	-0.02%
2022/02/09	6	74.15	8	74.84	74.90	-2	10,150	-0.02%
2022/02/08	8	72.13	2	72.75	73.10	6	10,373	0.06%
2022/01/26	1	67.70	0	0.00	67.50	1	11,651	0.01%
2022/01/25	6	69.40	6	68.60	67.40	0	13,250	0.00%
2022/01/24	0	0.00	1	69.20	69.60	-1	13,889	-0.01%
2022/01/21	2	69.00	2	70.80	68.80	0	14,547	0.00%
2022/01/20	0	0.00	2	71.00	71.70	-2	14,836	-0.01%
2022/01/19	0	0.00	2	70.65	70.40	-2	15,228	-0.01%
2022/01/18	2	70.90	12	70.88	70.60	-10	15,712	-0.06%
2022/01/17	14	69.66	0	0.00	70.50	14	16,133	0.09%
2022/01/14	9	67.26	4	68.50	68.80	5	16,872	0.03%
2022/01/12	1	69.20	0	0.00	69.30	1	18,680	0.01%
2022/01/11	3	70.00	4	70.38	69.30	-1	19,714	-0.01%
2022/01/10	3	71.17	3	71.10	71.00	0	20,336	0.00%
2022/01/07	11	71.73	5.5	71.60	70.90	5.5	20,476	0.03%
2022/01/06	13.1	75.21	2	75.60	75.10	11.1	20,452	0.05%
2022/01/05	4	78.18	2	78.15	77.40	2	20,554	0.01%
2022/01/04	4	80.83	11	80.74	79.80	-7	20,676	-0.03%
2022/01/03	0	0.00	12	79.30	79.40	-12	20,793	-0.06%
2021/12/29	0	0.00	1	78.30	78.20	-1	20,889	0.00%
2021/12/28	2	78.80	1	79.90	78.40	1	20,964	0.00%
2021/12/27	2	78.70	1	78.80	78.30	1	21,037	0.00%
2021/12/24	8	80.11	6	79.98	78.90	2	21,060	0.01%
2021/12/23	5.2	81.74	2	82.20	81.90	3.2	20,859	0.02%
2021/12/22	3	81.63	4	80.95	80.10	-1	20,690	0.00%
2021/12/21	9	81.51	5	81.68	80.50	4	20,637	0.02%
2021/12/20	28	81.21	29.1	81.19	81.20	-1.1	20,361	-0.01%
2021/12/17	8	78.38	4	78.88	79.10	4	20,033	0.02%
2021/12/16	0	0.00	1	76.60	76.80	-1	19,849	-0.01%
2021/12/15	3	74.60	3	75.70	74.70	0	19,824	0.00%
2021/12/14	5	75.32	0	0.00	74.30	5	19,865	0.03%
2021/12/13	0	0.00	2.5	77.16	77.60	-2.5	19,910	-0.01%
2021/12/10	0	0.00	4	77.20	76.80	-4	19,926	-0.02%
2021/12/09	4	76.50	0	0.00	76.10	4	19,940	0.02%
2021/12/08	0	0.00	2	77.00	76.90	-2	20,136	-0.01%
2021/12/07	13	78.29	11	76.12	76.10	2	20,292	0.01%
2021/12/06	2	77.80	10	77.67	78.30	-8	20,271	-0.04%
2021/12/03	10	77.84	11	77.59	77.50	-1	20,361	0.00%
2021/12/02	25.1	76.99	21	75.12	75.00	4.1	20,358	0.02%
2021/12/01	3	76.77	4	76.27	76.90	-1	20,366	0.00%
2021/11/30	4	78.85	4	78.30	77.30	0	20,478	0.00%
2021/11/29	4	76.30	3	76.20	77.60	1	20,598	0.00%
2021/11/26	3	76.30	1	76.60	76.50	2	20,615	0.01%
2021/11/25	30	79.83	31	79.46	78.30	-1	20,637	0.00%
2021/11/24	11	79.15	11.2	78.70	78.90	-0.2	20,597	0.00%
2021/11/23	5.1	80.57	11	81.83	78.80	-5.9	20,591	-0.03%
2021/11/22	42	82.51	44	82.25	81.20	-2	20,602	-0.01%
2021/11/19	20	82.16	27	83.42	82.80	-7	20,706	-0.03%
2021/11/18	8.1	81.59	3	80.73	80.90	5.1	20,386	0.03%
2021/11/17	39	80.41	40	79.58	80.00	-1	20,482	0.00%
2021/11/16	39.1	78.79	46	80.71	78.00	-6.9	20,495	-0.03%
2021/11/15	25	82.93	21	81.86	81.10	4	20,416	0.02%
2021/11/12	31	82.39	24.1	83.28	82.70	6.9	20,441	0.03%
2021/11/11	4	81.38	3	81.77	81.30	1	20,341	0.00%
2021/11/10	5	80.10	15	80.08	81.10	-10	20,252	-0.05%
2021/11/09	26	79.97	22.5	80.51	79.90	3.5	20,149	0.02%
2021/11/08	9	82.26	7	83.20	80.20	2	19,853	0.01%
2021/11/05	3.1	87.08	10	86.88	88.10	-6.9	19,486	-0.04%
2021/11/04	41	86.63	42	86.95	85.90	-1	19,319	-0.01%
2021/11/03	67	86.79	69	86.41	88.00	-2	18,964	-0.01%
2021/11/02	69	89.15	148	88.30	85.30	-79	18,323	-0.43%	大賣/
2021/11/01	10.1	86.98	55.3	87.73	89.30	-45.2	16,847	-0.27%
2021/10/29	16	82.31	131	81.70	81.20	-115	16,846	-0.68%	大賣/鉅額交易
2021/10/28	74	80.56	20	80.16	79.80	54	16,505	0.33%
2021/10/27	75	80.24	21	79.61	80.90	54	16,351	0.33%
2021/10/26	34	80.36	52	80.61	77.70	-18	16,176	-0.11%
2021/10/25	116	79.88	37.1	80.27	79.70	78.9	15,891	0.50%	大買/
2021/10/22	85	79.85	38	78.61	78.80	47	15,795	0.30%
2021/10/21	62	79.19	56	78.69	78.80	6	15,412	0.04%
2021/10/20	41.5	75.09	38.1	75.19	75.40	3.5	14,730	0.02%
2021/10/19	40.1	73.05	41.1	74.36	75.00	-1.1	14,747	-0.01%
2021/10/18	3	70.63	7	68.67	70.70	-4	14,411	-0.03%
2021/10/15	24	65.01	14	65.13	65.80	10	14,578	0.07%
2021/10/14	1	63.40	16	62.19	63.50	-15	15,815	-0.09%
2021/10/13	14	61.34	6	64.90	60.20	8	16,257	0.05%
2021/10/12	8	65.48	15	65.86	65.50	-7	16,739	-0.04%
2021/10/08	7	64.91	6	65.13	65.00	1	17,376	0.01%
2021/10/07	0	0.00	2	62.60	63.50	-2	17,904	-0.01%
2021/10/06	2	59.75	2	61.00	59.20	0	18,922	0.00%
2021/10/05	2	59.40	1	58.20	60.30	1	19,696	0.01%
2021/10/04	7	60.57	4	57.40	57.30	3	20,454	0.01%
2021/10/01	3	62.40	1.2	61.78	60.90	1.8	21,353	0.01%
2021/09/30	2	63.50	4.1	64.25	64.80	-2.1	22,208	-0.01%
2021/09/29	2	62.25	8.3	62.08	61.00	-6.3	22,995	-0.03%
2021/09/28	1	63.80	1	65.40	63.80	0	23,337	0.00%
2021/09/27	0	0.00	2	65.35	65.50	-2	23,859	-0.01%
2021/09/24	1	65.60	2	65.20	65.00	-1	24,182	0.00%
2021/09/23	0	0.00	2	64.15	64.50	-2	24,686	-0.01%
2021/09/22	5	63.30	0	0.00	63.20	5	25,138	0.02%
2021/09/17	0	0.00	2	62.60	65.40	-2	25,646	-0.01%
2021/09/16	2	63.20	2	63.40	64.00	0	26,363	0.00%
2021/09/15	6	64.82	4	65.05	64.60	2	26,693	0.01%
2021/09/14	7	67.10	12	66.89	66.70	-5	26,858	-0.02%
2021/09/13	10	67.35	17	67.94	66.80	-7	26,968	-0.03%
2021/09/10	13	65.52	3	66.00	66.00	10	26,885	0.04%
2021/09/09	11	66.02	5	65.50	67.00	6	26,926	0.02%
2021/09/08	4.1	65.54	2	65.65	63.90	2.1	26,890	0.01%
2021/09/07	3	66.68	4.1	67.39	68.00	-1.1	26,801	0.00%
2021/09/06	21	67.89	6	68.07	67.10	15	26,727	0.06%
2021/09/03	3	69.33	19	69.66	69.40	-16	26,587	-0.06%
2021/09/02	24.1	69.28	16.1	71.55	69.00	8	26,369	0.03%
2021/09/01	5.1	72.03	1	73.50	72.20	4.1	26,128	0.02%
2021/08/31	4	74.23	13	74.74	73.80	-9	25,922	-0.03%
2021/08/30	10	75.28	10	75.13	75.40	0	25,744	0.00%
2021/08/27	3	75.47	1	75.50	75.00	2	25,699	0.01%
2021/08/26	4	76.75	3	76.40	75.50	1	25,587	0.00%
2021/08/25	8.1	78.63	6	77.70	77.70	2.1	25,447	0.01%
2021/08/24	4.2	77.29	2.3	79.94	76.80	1.9	25,198	0.01%
2021/08/23	4.3	78.98	7.1	79.22	80.70	-2.8	24,957	-0.01%
2021/08/20	7	73.89	14	73.84	74.30	-7	24,687	-0.03%
2021/08/19	4.1	74.07	4.1	71.98	70.00	0	24,490	0.00%
2021/08/18	4	70.13	7	72.29	74.10	-3	24,286	-0.01%
2021/08/17	4.2	70.92	2.1	72.15	69.00	2.1	24,074	0.01%
2021/08/16	9.1	72.39	9	73.98	74.00	0.1	23,924	0.00%
2021/08/13	14.1	75.56	20	76.56	73.40	-5.9	23,792	-0.02%
2021/08/12	12	77.12	4	76.30	76.60	8	23,655	0.03%
2021/08/11	3.1	75.40	1	76.00	75.50	2.1	23,623	0.01%
2021/08/10	3	78.60	5	77.78	77.80	-2	23,485	-0.01%
2021/08/09	9.2	82.00	2	82.70	79.20	7.2	23,359	0.03%
2021/08/06	14	84.27	26	83.93	84.70	-12	23,156	-0.05%
2021/08/05	3	83.57	6	84.12	83.40	-3	22,945	-0.01%
2021/08/04	58	85.12	37	86.27	85.00	21	22,875	0.09%
2021/08/03	5	83.32	8	84.06	85.30	-3	22,243	-0.01%
2021/08/02	1	79.50	3	79.77	80.00	-2	21,897	-0.01%
2021/07/30	15	79.78	60	79.53	80.30	-45	21,732	-0.21%
2021/07/29	35.2	78.15	22	78.88	79.40	13.2	21,531	0.06%
2021/07/28	61.2	76.63	59.1	77.09	76.80	2.1	21,324	0.01%
2021/07/27	17.2	84.42	27	84.63	79.80	-9.8	21,054	-0.05%
2021/07/26	59	85.62	46.4	85.23	84.50	12.6	20,746	0.06%
2021/07/23	23	87.23	14	88.98	85.60	9	20,327	0.04%
2021/07/22	92	90.58	122	91.36	90.20	-30	19,619	-0.15%	大賣/
2021/07/21	132	89.27	49	89.37	87.00	83	18,911	0.44%	大買/
2021/07/20	95.1	90.98	97	90.25	90.40	-2	18,096	-0.01%
2021/07/19	26.1	83.68	22	84.40	85.10	4.1	16,737	0.02%
2021/07/16	23.1	85.64	17.2	86.05	83.60	5.9	16,225	0.04%
2021/07/15	61.2	85.57	35	85.80	87.40	26.2	15,577	0.17%
2021/07/14	13.2	86.04	39.2	87.39	82.80	-26	14,810	-0.18%
2021/07/13	83.5	99.65	47.1	97.52	90.00	36.4	14,018	0.26%
2021/07/12	43	95.80	36	95.77	97.70	7	12,898	0.05%
2021/07/09	30	89.79	51.3	89.36	90.60	-21.3	12,061	-0.18%
2021/07/08	39	87.57	25	86.29	86.50	14	11,259	0.12%
2021/07/07	11	81.99	24.1	82.14	83.90	-13.1	10,270	-0.13%
2021/07/06	44.4	77.06	21	75.78	76.30	23.4	9,445	0.25%
2021/07/05	12	73.49	18.1	74.83	75.00	-6.1	8,684	-0.07%
2021/07/02	18.2	66.51	29	66.80	68.20	-10.8	8,356	-0.13%
2021/07/01	16	64.62	7.6	63.67	62.00	8.4	7,804	0.11%
2021/06/30	45	67.19	48	67.31	67.10	-3	7,506	-0.04%
2021/06/29	17.1	65.10	1	64.50	64.00	16.1	6,969	0.23%
2021/06/28	15	63.37	35	64.27	64.30	-20	6,481	-0.31%
2021/06/25	32	61.85	47	62.07	61.00	-15	5,976	-0.25%
2021/06/24	20	59.97	7	59.94	59.90	13	5,284	0.25%
2021/06/23	16	57.75	21	57.81	57.90	-5	4,863	-0.10%
2021/06/22	5.1	56.35	10	55.11	54.50	-5	4,631	-0.11%
2021/06/21	2	54.95	7	55.54	53.70	-5	4,497	-0.11%
2021/06/18	8	56.98	13	57.08	56.50	-5	4,504	-0.11%
2021/06/17	7	53.81	5	53.94	54.10	2	4,336	0.05%
2021/06/16	3	53.03	9	53.44	53.30	-6	4,278	-0.14%
2021/06/15	10	52.40	14	52.13	53.40	-4	4,218	-0.09%
2021/06/10	1	49.45	1	49.15	48.90	0	4,321	0.00%
2021/06/09	0	0.00	1	49.80	48.75	-1	4,387	-0.02%
2021/06/08	1	48.95	0	0.00	49.20	1	4,374	0.02%
2021/06/04	3	48.80	4	48.85	48.70	-1	4,397	-0.02%
2021/06/03	1	49.50	0	0.00	49.40	1	4,415	0.02%
2021/06/02	4	48.40	0	0.00	48.70	4	4,435	0.09%
2021/06/01	1	49.85	0	0.00	49.80	1	4,423	0.02%
2021/05/27	2	46.10	1	46.90	46.35	1	4,421	0.02%
2021/05/25	0	0.00	2	46.50	45.95	-2	4,555	-0.04%
2021/05/24	4	43.60	5	44.69	44.70	-1	4,661	-0.02%
2021/05/21	1	43.45	0	0.00	43.30	1	4,790	0.02%
2021/05/20	2	43.53	2	42.93	43.30	0	4,975	0.00%
2021/05/17	0	0.00	4	39.95	38.60	-4	5,279	-0.08%
2021/05/14	3	43.83	0	0.00	42.80	3	5,230	0.06%
2021/05/13	3	42.95	1	41.35	43.00	2	5,227	0.04%
2021/05/12	2	42.35	2	46.45	42.40	0	5,401	0.00%
2021/05/11	0	0.00	1	51.00	46.95	-1	5,473	-0.02%
2021/05/10	0	0.00	1	51.30	51.10	-1	5,490	-0.02%
2021/05/07	2	49.93	1	50.70	51.10	1	5,661	0.02%
2021/05/06	15	49.12	2	48.50	48.50	13	5,666	0.23%
2021/05/05	0	0.00	3	50.37	49.60	-3	5,651	-0.05%
2021/05/04	9	50.44	5	50.30	50.80	4	5,704	0.07%
2021/05/03	2	53.25	1	54.50	53.00	1	5,651	0.02%
2021/04/29	1	56.20	3	56.63	56.20	-2	5,621	-0.04%
2021/04/28	0	0.00	2	56.35	56.30	-2	5,610	-0.04%
2021/04/27	2	56.20	0	0.00	55.90	2	5,701	0.04%
2021/04/26	2	56.50	6	56.77	56.80	-4	5,700	-0.07%
2021/04/23	10	54.93	19	54.85	55.50	-9	5,728	-0.16%
2021/04/22	6	55.57	19	56.70	54.10	-13	5,728	-0.23%
2021/04/20	17	57.31	22	57.50	57.20	-5	5,717	-0.09%
2021/04/19	8	55.91	9	56.27	56.30	-1	5,728	-0.02%
2021/04/16	6	55.93	0	0.00	55.70	6	5,875	0.10%
2021/04/15	0	0.00	2	54.65	55.10	-2	6,005	-0.03%
2021/04/14	14	53.36	22	54.97	54.30	-8	6,093	-0.13%
2021/04/13	17	56.43	6	55.67	55.10	11	6,184	0.18%
2021/04/12	11	56.17	5	56.54	55.70	6	6,279	0.10%
2021/04/09	10	58.82	8	59.66	57.90	2	6,309	0.03%
2021/04/08	25	59.18	8	59.10	58.80	17	6,388	0.27%
2021/04/07	1	58.60	0	0.00	58.60	1	6,541	0.02%
2021/04/06	3	58.17	4	58.50	59.20	-1	6,738	-0.01%
2021/04/01	1	57.50	0	0.00	57.50	1	7,016	0.01%
2021/03/31	0	0.00	1.3	57.62	57.70	-1.3	7,777	-0.02%
2021/03/30	3.1	58.07	0	0.00	58.10	3.1	8,326	0.04%
2021/03/29	8	59.95	1	60.70	58.70	7	8,496	0.08%
2021/03/26	16.2	59.00	29	58.83	59.00	-12.8	8,403	-0.15%
2021/03/25	3	58.90	0	0.00	58.00	3	8,387	0.04%
2021/03/24	1	58.40	3	58.37	58.20	-2	8,406	-0.02%
2021/03/23	7	58.83	29	57.96	58.50	-22	8,426	-0.26%
2021/03/22	28	57.03	4	58.53	58.50	24	8,391	0.29%
2021/03/19	3	57.07	3	57.37	56.90	0	8,511	0.00%
2021/03/17	22	58.02	22	58.00	58.00	0	8,611	0.00%
2021/03/16	4	58.08	15	58.78	58.90	-11	8,592	-0.13%
2021/03/15	4	57.10	17	57.05	57.30	-13	8,512	-0.15%
2021/03/12	8	55.13	8	54.90	54.90	0	8,502	0.00%
2021/03/11	2	55.10	0	0.00	55.20	2	8,569	0.02%
2021/03/10	2	54.20	1	54.60	54.00	1	8,594	0.01%
2021/03/09	0	0.00	43	54.01	54.00	-43	8,669	-0.50%
2021/03/08	2	55.75	0.1	56.30	54.60	1.9	8,731	0.02%
2021/03/05	3	54.30	5	53.94	55.40	-2	8,835	-0.02%
2021/03/04	1	54.30	2	54.90	54.10	-1	8,975	-0.01%
2021/03/03	3	54.43	4	54.60	55.10	-1	9,243	-0.01%
2021/03/02	7	56.46	1	57.00	55.00	6	9,312	0.06%
2021/02/26	10	56.29	5	56.48	56.10	5	9,701	0.05%
2021/02/25	10	58.30	4	57.98	57.50	6	9,751	0.06%
2021/02/24	68	58.90	0	0.00	58.50	68	9,825	0.69%
2021/02/23	3	60.17	5	60.32	59.40	-2	9,700	-0.02%
2021/02/22	0	0.00	11	60.09	59.50	-11	9,571	-0.11%
2021/02/19	22	57.91	20	58.21	59.40	2	9,505	0.02%
2021/02/18	3	55.67	3.3	56.02	56.20	-0.3	9,258	0.00%
2021/02/04	18	53.21	5	53.20	53.20	13	9,289	0.14%
2021/02/03	0	0.00	2	56.80	54.80	-2	9,367	-0.02%
2021/02/02	4	53.73	4	53.98	55.10	0	9,229	0.00%
2021/02/01	1	50.80	1	50.80	50.70	0	9,113	0.00%
2021/01/29	2	56.00	1	56.50	53.30	1	9,072	0.01%
2021/01/27	3	53.20	0	0.00	53.20	3	8,959	0.03%
2021/01/26	1	54.60	0	0.00	54.40	1	8,954	0.01%
2021/01/22	2	53.00	3	52.50	54.00	-1	8,946	-0.01%
2021/01/21	0	0.00	9	52.32	53.00	-9	8,925	-0.10%
2021/01/20	1	52.10	1	53.00	52.40	0	9,054	0.00%
2021/01/19	3	56.00	0	0.00	55.40	3	9,069	0.03%
2021/01/18	3	55.93	2	55.95	55.40	1	9,089	0.01%
2021/01/15	1	58.10	3.6	58.56	57.20	-2.6	9,174	-0.03%
2021/01/14	1	57.50	3	58.03	59.30	-2	9,620	-0.02%
2021/01/13	12	57.04	6	56.85	57.50	6	9,801	0.06%
2021/01/12	4	56.28	30	55.95	56.80	-26	9,872	-0.26%
2021/01/11	13	58.11	5	57.70	58.00	8	9,898	0.08%
2021/01/08	15	59.33	12	57.78	58.20	3	9,993	0.03%
2021/01/07	3	59.87	4	59.98	60.30	-1	9,892	-0.01%
2021/01/06	4	58.38	15	58.50	58.00	-11	9,822	-0.11%
2021/01/05	3	60.73	3	60.93	61.00	0	9,666	0.00%
2021/01/04	2	62.45	5	62.64	62.70	-3	9,527	-0.03%
2020/12/31	47	63.50	6	62.78	62.20	41	9,395	0.44%
2020/12/30	21	65.22	78	65.29	64.00	-57	9,184	-0.62%
2020/12/29	79	63.81	23	63.57	64.90	56	8,938	0.63%
2020/12/28	27.1	62.85	19	63.94	62.90	8.1	8,702	0.09%
2020/12/25	55	63.53	94	62.67	61.50	-39	8,341	-0.47%
2020/12/24	78	60.04	22	59.95	60.80	56	7,563	0.74%
2020/12/23	25	54.82	24	55.72	55.30	1	7,028	0.01%
2020/12/22	2	54.60	0	0.00	52.50	2	6,832	0.03%
2020/12/18	1	54.40	3	54.63	54.50	-2	6,786	-0.03%
2020/12/17	1	55.30	19	55.39	55.80	-18	6,772	-0.27%
2020/12/16	20	55.53	19	56.01	56.50	1	6,769	0.01%
2020/12/15	25	55.12	29	55.07	53.20	-4	6,680	-0.06%
2020/12/14	8	55.15	37	55.07	54.80	-29	6,481	-0.45%
2020/12/11	11	53.15	4	52.40	52.30	7	6,403	0.11%
2020/12/10	13	54.58	6	54.50	54.50	7	6,348	0.11%
2020/12/09	3	56.33	3	56.03	56.30	0	6,319	0.00%
2020/12/08	3	55.07	0	0.00	56.00	3	6,278	0.05%
2020/12/07	2	55.20	30	54.98	55.00	-28	6,252	-0.45%
2020/12/04	0	0.00	2	54.30	54.30	-2	6,197	-0.03%
2020/12/03	1	54.50	1	53.80	53.80	0	6,218	0.00%
2020/12/02	0	0.00	3	55.27	55.10	-3	6,206	-0.05%
2020/12/01	10	55.50	1	55.80	55.80	9	6,174	0.15%
2020/11/30	11	56.37	7	57.21	56.80	4	6,154	0.06%
2020/11/27	16	55.01	26	56.38	57.00	-10	6,498	-0.15%
2020/11/26	23	53.06	5	53.30	53.20	18	6,505	0.28%
2020/11/25	11	54.25	34	55.24	53.20	-23	6,450	-0.36%
2020/11/24	1	52.50	6	53.18	53.20	-5	6,030	-0.08%
2020/11/23	18	52.68	12	52.58	52.80	6	5,986	0.10%
2020/11/20	0	0.00	7	50.57	50.50	-7	5,786	-0.12%
2020/11/19	13	50.42	0	0.00	50.10	13	5,727	0.23%
2020/11/18	8	50.68	11	51.01	50.40	-3	5,697	-0.05%
2020/11/17	19	48.84	25	50.01	49.95	-6	5,558	-0.11%
2020/11/16	2	49.80	1	49.80	49.80	1	5,500	0.02%
2020/11/13	0	0.00	1	48.00	48.00	-1	5,523	-0.02%
2020/11/12	15	47.78	5	47.88	47.65	10	5,513	0.18%
2020/11/11	3	49.48	5	49.14	49.95	-2	5,433	-0.04%
2020/11/10	3	47.55	1	47.65	47.65	2	5,326	0.04%
2020/11/09	13	47.81	2	48.60	47.90	11	5,253	0.21%
2020/11/05	2	47.85	4	47.80	48.15	-2	5,199	-0.04%
2020/11/04	3	46.52	2	47.20	47.20	1	5,151	0.02%
2020/11/03	15	46.29	1	46.45	46.60	14	5,143	0.27%
2020/10/30	12	46.58	2	44.90	44.90	10	5,167	0.19%
2020/10/29	2	47.45	0	0.00	47.30	2	5,093	0.04%
2020/10/28	42	48.86	26	49.78	48.45	16	5,053	0.32%
2020/10/27	1	47.95	89	47.80	48.80	-88	4,838	-1.82%
2020/10/26	80	47.42	2	47.38	47.45	78	4,697	1.66%
2020/10/23	8	48.33	2	48.38	48.25	6	4,629	0.13%
2020/10/22	26	48.15	42	48.15	48.25	-16	4,490	-0.36%
2020/10/21	15	46.29	21	46.91	46.80	-6	3,949	-0.15%
2020/10/20	3	45.38	0	0.00	44.55	3	3,677	0.08%
2020/10/19	2	44.23	3	44.25	45.20	-1	3,537	-0.03%
2020/10/16	13	44.20	54	43.86	43.80	-41	3,411	-1.20%
2020/10/15	0	0.00	7	42.21	41.85	-7	3,144	-0.22%
2020/10/14	0	0.00	4	41.85	41.70	-4	3,089	-0.13%
2020/10/13	0	0.00	1	41.25	41.35	-1	3,055	-0.03%
2020/10/08	0	0.00	4	41.25	41.25	-4	3,057	-0.13%
2020/10/07	0	0.00	6	40.82	40.65	-6	3,024	-0.20%
2020/10/05	5	40.41	0	0.00	40.40	5	3,056	0.16%
2020/09/30	0	0.00	10	40.29	40.45	-10	3,082	-0.32%
2020/09/29	1	40.05	1	40.70	40.00	0	3,119	0.00%
2020/09/28	5	38.55	0	0.00	40.05	5	3,119	0.16%
2020/09/25	5	38.27	0	0.00	38.15	5	3,112	0.16%
2020/09/24	1	39.75	15	39.80	39.90	-14	3,150	-0.44%
2020/09/23	3	40.60	0	0.00	40.60	3	3,214	0.09%
2020/09/22	18	41.53	1	42.00	41.30	17	3,202	0.53%
2020/09/21	3	41.82	0	0.00	41.70	3	3,166	0.09%
2020/09/18	4	41.25	13	40.97	41.15	-9	3,106	-0.29%
2020/09/15	0	0.00	1	40.35	40.45	-1	3,056	-0.03%
2020/09/14	2	40.40	2	40.10	40.75	0	3,040	0.00%
2020/09/11	1	40.25	3	39.65	39.50	-2	3,025	-0.07%
2020/09/10	10	40.58	27	41.07	40.30	-17	2,994	-0.57%
2020/09/09	0	0.00	21	40.35	40.60	-21	2,961	-0.71%
2020/09/08	18	40.65	10	40.15	40.25	8	2,957	0.27%
2020/09/07	4	40.69	14	39.80	39.40	-10	2,917	-0.34%
2020/09/04	3	41.22	32	41.13	41.50	-29	2,853	-1.02%
2020/09/03	11	42.75	17	43.01	42.60	-6	2,812	-0.21%
2020/09/02	70	42.61	37	43.05	43.40	33	2,748	1.20%
2020/09/01	52	39.47	21	40.43	41.25	31	2,280	1.36%
2020/08/31	26	38.17	17	38.37	37.50	9	2,104	0.43%
2020/08/28	0	0.00	3	37.30	37.25	-3	2,253	-0.13%
2020/08/27	6	37.17	2	37.35	37.05	4	2,424	0.16%
2020/08/24	5	35.22	0	0.00	35.35	5	2,432	0.21%
2020/08/21	3	35.65	1	35.60	35.60	2	2,421	0.08%
2020/08/20	2	36.05	2	36.50	35.35	0	2,408	0.00%
2020/08/19	3	38.20	7	38.49	38.00	-4	2,369	-0.17%
2020/08/18	3	37.35	1	37.25	37.40	2	2,305	0.09%
2020/08/14	5	36.23	1	36.30	36.30	4	2,262	0.18%
2020/08/13	1	36.30	0	0.00	36.55	1	2,253	0.04%
2020/08/12	2	36.45	0	0.00	36.35	2	2,247	0.09%
2020/08/11	5	37.85	0	0.00	37.15	5	2,231	0.22%
2020/08/10	3	38.27	0	0.00	38.10	3	2,221	0.14%
2020/08/06	12	37.93	10	39.52	39.10	2	2,187	0.09%
2020/08/04	5	36.66	0	0.00	36.50	5	2,125	0.24%
2020/07/30	0	0.00	1	36.75	37.05	-1	2,124	-0.05%
2020/07/22	2	39.45	0	0.00	39.40	2	2,168	0.09%
2020/07/16	3	39.45	2	39.50	39.05	1	2,293	0.04%
2020/07/14	1	41.25	1	41.05	40.90	0	2,318	0.00%
2020/07/13	6	40.71	0	0.00	41.25	6	2,335	0.26%
2020/07/10	2	41.35	0	0.00	40.95	2	2,331	0.09%
2020/07/09	2	42.45	0	0.00	42.10	2	2,334	0.09%
2020/07/08	3	43.20	1	43.20	42.70	2	2,333	0.09%
2020/07/07	1	43.30	4	42.60	42.65	-3	2,295	-0.13%
2020/07/06	1	43.05	1	43.25	43.20	0	2,329	0.00%
2020/07/03	2	43.58	0	0.00	43.35	2	2,374	0.08%
2020/07/02	1	42.70	2	42.85	43.00	-1	2,329	-0.04%
2020/07/01	0	0.00	3	40.40	40.15	-3	2,259	-0.13%
2020/06/30	2	40.15	1	40.05	40.00	1	2,257	0.04%
2020/06/22	1	40.90	0	0.00	40.85	1	2,325	0.04%
2020/06/17	1	40.85	0	0.00	40.50	1	2,402	0.04%
2020/06/16	0	0.00	1	41.35	41.30	-1	2,426	-0.04%
2020/06/15	2	40.83	0	0.00	40.80	2	2,470	0.08%
2020/06/12	2	40.50	0	0.00	40.70	2	2,513	0.08%
2020/06/11	2	41.93	0	0.00	41.35	2	2,539	0.08%
2020/06/09	5	42.65	1	42.65	42.60	4	2,560	0.16%
2020/06/08	2	44.15	2	44.25	44.00	0	2,534	0.00%
2020/06/05	15	45.87	6	46.50	45.25	9	2,473	0.36%
2020/06/04	20	44.55	13	44.49	45.40	7	2,367	0.30%
2020/06/03	10	43.20	10	42.38	41.30	0	2,160	0.00%
2020/06/01	0	0.00	6	39.52	39.45	-6	1,971	-0.30%
2020/05/26	0	0.00	1	37.60	37.15	-1	1,948	-0.05%
2020/05/25	1	36.90	0	0.00	37.20	1	1,940	0.05%
2020/05/22	0	0.00	1	38.00	37.55	-1	1,944	-0.05%
2020/05/20	1	37.60	0	0.00	37.60	1	1,978	0.05%
2020/05/13	0	0.00	10	39.20	39.50	-10	1,993	-0.50%
2020/05/11	0	0.00	1	40.00	39.60	-1	2,019	-0.05%
2020/05/08	1	38.85	0	0.00	38.85	1	2,045	0.05%
2020/05/05	5	38.20	0	0.00	38.15	5	2,070	0.24%
2020/04/29	10	38.32	0	0.00	38.10	10	2,106	0.47%
2020/04/27	0	0.00	2	38.00	38.00	-2	2,130	-0.09%
2020/04/23	0	0.00	1	38.50	38.00	-1	2,085	-0.05%
2020/04/16	0	0.00	1	36.15	36.30	-1	1,967	-0.05%
2020/04/13	2	35.05	3	34.67	34.20	-1	1,969	-0.05%
2020/04/10	1	34.00	0	0.00	33.95	1	1,973	0.05%
2020/04/08	0	0.00	2	32.20	33.55	-2	2,047	-0.10%
2020/04/07	2	31.10	0	0.00	31.05	2	1,988	0.10%
2020/03/31	0	0.00	1	31.00	30.55	-1	2,010	-0.05%
2020/03/25	0	0.00	1	30.00	30.20	-1	2,239	-0.04%
2020/03/23	2	26.50	2	26.75	26.80	0	2,186	0.00%
2020/03/20	4	28.20	4	28.60	28.05	0	2,267	0.00%
2020/03/18	1	29.25	4	29.36	29.50	-3	2,254	-0.13%
2020/03/17	0	0.00	1	33.35	32.45	-1	2,220	-0.05%
2020/03/16	1	36.40	0	0.00	36.05	1	2,190	0.05%
2020/03/13	0	0.00	1	38.50	40.00	-1	2,216	-0.05%
2020/03/12	3	43.50	8	41.97	41.00	-5	2,237	-0.22%
2020/03/11	1	44.85	0	0.00	44.85	1	2,367	0.04%
2020/03/09	6	45.55	0	0.00	44.75	6	2,348	0.26%
2020/03/06	5	46.90	0	0.00	46.80	5	2,342	0.21%
2020/03/05	0	0.00	4	46.74	46.70	-4	2,331	-0.17%
2020/03/04	0	0.00	1	45.90	45.90	-1	2,330	-0.04%
2020/03/03	1	45.50	0	0.00	45.20	1	2,362	0.04%
2020/02/25	1	45.80	14	45.83	45.80	-13	2,342	-0.55%
2020/02/21	0	0.00	1	47.20	47.60	-1	2,331	-0.04%
2020/02/19	1	46.55	0	0.00	46.60	1	2,306	0.04%
2020/02/18	10	47.40	0	0.00	46.80	10	2,295	0.44%
2020/02/14	0	0.00	2	46.75	46.55	-2	2,295	-0.09%
2020/02/13	1	47.00	1	46.35	46.30	0	2,298	0.00%
2020/02/12	1	46.25	2	46.40	46.70	-1	2,323	-0.04%
2020/02/06	0	0.00	12	45.96	45.65	-12	2,300	-0.52%
2020/02/05	7	45.25	3	45.40	45.05	4	2,313	0.17%
2020/02/04	12	45.33	2	45.20	45.30	10	2,329	0.43%
2020/01/15	0	0.00	1	52.10	51.40	-1	2,661	-0.04%
2020/01/13	1	51.90	0	0.00	52.00	1	2,650	0.04%
2020/01/10	1	51.90	0	0.00	51.80	1	2,669	0.04%
2020/01/09	3	51.30	1	51.20	51.60	2	2,667	0.07%
2020/01/08	0	0.00	4	50.83	50.60	-4	2,652	-0.15%
2020/01/07	22	50.75	0	0.00	51.20	22	2,638	0.83%
2020/01/06	10	51.00	0	0.00	51.20	10	2,617	0.38%
2020/01/03	2	52.65	0	0.00	52.20	2	2,584	0.08%
2020/01/02	0	0.00	10	55.39	53.60	-10	2,523	-0.40%
2019/12/30	10	53.60	0	0.00	53.50	10	2,426	0.41%
2019/12/27	3	54.20	5	54.50	54.10	-2	2,403	-0.08%
2019/12/26	0	0.00	23	54.63	54.20	-23	2,384	-0.96%
2019/12/25	24	54.48	1	54.60	54.90	23	2,323	0.99%
2019/12/23	3	54.50	3	53.97	53.80	0	2,231	0.00%
2019/12/20	3	53.00	8	53.18	53.80	-5	2,094	-0.24%
2019/12/18	0	0.00	2	51.70	51.60	-2	1,994	-0.10%
2019/12/17	1	51.60	0	0.00	51.90	1	1,988	0.05%
2019/12/16	5	52.00	0	0.00	51.80	5	1,893	0.26%
2019/12/12	0	0.00	1	52.30	51.80	-1	1,814	-0.06%
2019/12/10	4	52.95	2	51.90	52.00	2	1,760	0.11%
2019/12/09	0	0.00	8	53.24	53.00	-8	1,715	-0.47%
2019/12/06	3	52.80	9	52.83	52.60	-6	1,647	-0.36%
2019/12/05	7	50.07	0	0.00	50.40	7	1,492	0.47%
2019/12/02	1	49.20	0	0.00	49.40	1	1,516	0.07%
2019/11/28	0	0.00	1	49.90	50.80	-1	1,502	-0.07%
2019/11/27	1	50.10	22	49.74	50.00	-21	1,481	-1.42%
2019/11/26	0	0.00	2	49.48	49.50	-2	1,469	-0.14%
2019/11/25	22	48.77	0	0.00	48.80	22	1,453	1.51%
2019/11/21	0	0.00	2	48.55	49.40	-2	1,452	-0.14%
2019/11/19	1	48.65	0	0.00	48.40	1	1,473	0.07%
2019/11/18	1	48.45	0	0.00	48.45	1	1,506	0.07%
2019/11/15	2	49.20	0	0.00	49.20	2	1,537	0.13%
2019/11/11	0	0.00	1	51.70	49.60	-1	1,625	-0.06%
2019/11/06	1	50.20	0	0.00	50.30	1	1,629	0.06%
2019/11/04	0	0.00	2	51.20	51.30	-2	1,613	-0.12%
2019/11/01	2	51.30	5	50.88	50.90	-3	1,578	-0.19%
2019/10/31	34	52.61	31	52.24	51.00	3	1,571	0.19%
2019/10/30	1	50.30	1	49.85	50.30	0	1,372	0.00%
2019/10/29	3	50.27	2	49.75	49.10	1	1,351	0.07%
2019/10/24	0	0.00	1	48.85	49.80	-1	1,334	-0.07%
2019/10/23	19	49.94	21	49.85	49.30	-2	1,357	-0.15%
2019/10/17	0	0.00	1	46.35	46.35	-1	1,356	-0.07%
2019/10/08	1	45.70	0	0.00	45.10	1	1,518	0.07%
2019/10/04	1	45.65	0	0.00	45.60	1	1,557	0.06%
2019/09/17	0	0.00	1	45.95	45.90	-1	1,743	-0.06%
2019/09/12	0	0.00	1	46.25	46.20	-1	1,805	-0.06%
2019/09/05	0	0.00	1	47.40	46.55	-1	1,889	-0.05%
2019/08/29	0	0.00	2	45.65	45.65	-2	1,982	-0.10%
2019/08/28	0	0.00	1	45.35	45.40	-1	2,012	-0.05%
2019/08/26	1	44.50	0	0.00	44.55	1	2,095	0.05%
2019/08/21	3	46.13	1	46.15	46.30	2	2,219	0.09%
2019/08/20	1	46.00	0	0.00	45.05	1	2,197	0.05%
2019/08/19	0	0.00	4	44.88	45.85	-4	2,160	-0.19%
2019/08/16	1	42.00	1	42.70	43.50	0	2,130	0.00%
2019/08/15	3	43.12	0	0.00	43.05	3	2,112	0.14%
2019/08/13	2	45.15	0	0.00	45.00	2	2,075	0.10%
2019/08/02	1	47.05	0	0.00	47.00	1	2,269	0.04%
2019/07/31	0	0.00	2	49.80	49.85	-2	2,354	-0.08%
2019/07/30	2	49.00	0	0.00	48.85	2	2,390	0.08%
2019/07/29	2	49.23	0	0.00	48.85	2	2,388	0.08%
2019/07/26	2	50.15	0	0.00	50.20	2	2,372	0.08%
2019/07/25	1	50.10	1	50.60	50.50	0	2,380	0.00%
2019/07/22	0	0.00	1	51.90	51.40	-1	2,300	-0.04%
2019/07/19	1	50.90	1	51.50	51.40	0	2,286	0.00%
2019/07/18	1	50.90	0	0.00	51.00	1	2,325	0.04%
2019/07/03	1	51.10	10	51.39	50.80	-9	2,490	-0.36%
2019/07/01	0	0.00	3	51.20	51.50	-3	2,521	-0.12%
2019/06/28	0	0.00	5	50.00	49.80	-5	2,535	-0.20%
2019/06/27	3	49.80	6	49.75	49.50	-3	2,591	-0.12%
2019/06/26	1	48.50	1	48.75	48.80	0	2,581	0.00%
2019/06/21	0	0.00	1	47.10	47.60	-1	2,686	-0.04%
2019/06/20	0	0.00	10	46.61	47.40	-10	2,689	-0.37%
2019/06/19	0	0.00	9	45.83	45.85	-9	2,790	-0.32%
2019/06/17	1	43.80	0	0.00	43.80	1	2,894	0.03%
2019/06/14	19	44.62	1	44.50	44.35	18	2,901	0.62%
2019/06/13	0	0.00	5	45.20	45.05	-5	2,920	-0.17%
2019/06/11	16	44.15	10	44.07	44.00	6	2,958	0.20%
2019/06/10	2	42.73	0	0.00	42.85	2	2,927	0.07%
2019/06/05	9	42.41	0	0.00	42.05	9	2,901	0.31%
2019/05/31	1	43.25	0	0.00	43.00	1	2,876	0.03%
2019/05/30	8	43.10	8	43.50	43.50	0	2,833	0.00%
2019/05/29	48	44.35	47	44.03	43.00	1	2,814	0.04%
2019/05/28	1	48.15	0	0.00	47.60	1	2,741	0.04%
2019/05/27	8	47.09	8	47.65	48.10	0	2,749	0.00%
2019/05/21	0	0.00	1	48.10	48.40	-1	2,866	-0.03%
2019/05/20	8	48.10	8	48.00	48.00	0	2,885	0.00%
2019/05/17	4	48.10	0	0.00	48.10	4	2,931	0.14%
2019/05/15	4	48.85	1	48.80	48.80	3	3,014	0.10%
2019/05/14	1	48.00	0	0.00	48.25	1	3,079	0.03%
2019/05/13	16	49.47	15	49.90	48.80	1	3,220	0.03%
2019/05/10	2	54.30	0	0.00	54.20	2	3,442	0.06%
2019/05/09	2	56.50	1	57.00	56.40	1	3,402	0.03%
2019/05/07	0	0.00	2	57.45	57.00	-2	3,421	-0.06%
2019/05/06	1	55.20	0	0.00	55.00	1	3,487	0.03%
2019/04/30	3	55.80	0	0.00	55.80	3	3,736	0.08%
2019/04/29	4	55.85	1	55.80	55.00	3	3,738	0.08%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/24	0	0.00	1	59.50	57.80	-1	3,777	-0.03%
2019/04/22	1	58.20	4	58.15	58.20	-3	3,724	-0.08%
2019/04/12	2	56.40	10	56.60	56.10	-8	3,810	-0.21%
2019/04/11	12	58.43	1	57.60	58.30	11	3,846	0.29%
2019/04/10	7	58.57	1	57.90	57.70	6	3,825	0.16%
2019/04/08	6	57.10	5	56.70	56.50	1	3,736	0.03%
2019/04/03	0	0.00	7	57.50	57.10	-7	3,740	-0.19%
2019/04/01	1	56.60	1	57.10	55.60	0	3,739	0.00%
2019/03/29	0	0.00	1	56.10	56.20	-1	3,683	-0.03%
2019/03/28	3	55.60	3	55.70	55.10	0	3,681	0.00%
2019/03/27	2	55.50	0	0.00	56.10	2	3,659	0.05%
2019/03/26	0	0.00	1	55.00	54.20	-1	3,655	-0.03%
2019/03/25	3	55.20	1	54.90	54.80	2	3,697	0.05%
2019/03/22	1	55.50	4	54.85	55.40	-3	3,689	-0.08%
2019/03/21	2	50.95	4	53.33	53.60	-2	3,598	-0.06%
2019/03/20	3	51.73	0	0.00	51.40	3	3,496	0.09%
2019/03/19	1	51.90	1	52.40	52.30	0	3,533	0.00%
2019/03/18	12	52.28	10	52.80	52.80	2	3,527	0.06%
2019/03/15	1	52.60	1	53.30	52.90	0	3,552	0.00%
2019/03/14	3	52.37	2	52.95	52.40	1	3,541	0.03%
2019/03/13	16	53.69	16	53.51	53.50	0	3,576	0.00%
2019/03/12	1	54.70	0	0.00	53.70	1	3,626	0.03%
2019/03/11	1	54.10	0	0.00	54.00	1	3,670	0.03%
2019/03/08	1	53.40	2	53.95	53.40	-1	3,794	-0.03%
2019/03/07	1	55.80	0	0.00	54.90	1	3,841	0.03%
2019/03/05	1	56.00	0	0.00	55.90	1	4,222	0.02%
2019/03/04	3	56.13	1	55.60	56.10	2	4,347	0.05%
2019/02/27	1	55.70	3	55.67	55.50	-2	4,376	-0.05%
2019/02/25	1	57.40	0	0.00	57.70	1	4,435	0.02%
2019/02/21	2	58.35	5	57.14	57.70	-3	4,510	-0.07%
2019/02/20	4	59.15	1	58.80	58.40	3	4,587	0.07%
2019/02/18	4	58.05	2	57.95	58.10	2	4,662	0.04%
2019/02/15	9	60.03	0	0.00	58.70	9	4,726	0.19%
2019/02/14	0	0.00	4	58.75	58.90	-4	4,714	-0.08%
2019/02/13	5	59.32	1	59.60	58.70	4	4,705	0.09%
2019/02/12	2	59.40	1	59.70	58.70	1	4,638	0.02%
2019/02/11	12	60.28	14	60.45	59.10	-2	4,518	-0.04%
2019/01/30	0	0.00	1	57.10	56.00	-1	4,261	-0.02%
2019/01/29	0	0.00	3	56.70	56.60	-3	4,265	-0.07%
2019/01/28	3	56.27	4	56.03	55.50	-1	4,233	-0.02%
2019/01/25	2	53.80	3	55.37	53.50	-1	4,227	-0.02%
2019/01/24	28	57.76	27	58.08	54.90	1	4,223	0.02%
2019/01/22	3	52.80	3	53.10	53.10	0	4,155	0.00%
2019/01/21	1	54.20	0	0.00	54.80	1	4,151	0.02%
2019/01/17	1	53.50	1	55.60	53.30	0	4,207	0.00%
2019/01/16	3	55.07	4	54.65	55.60	-1	4,179	-0.02%
2019/01/15	0	0.00	3	53.60	53.40	-3	4,146	-0.07%
2019/01/14	1	52.10	0	0.00	52.10	1	4,149	0.02%
2019/01/10	5	53.04	0	0.00	52.70	5	4,176	0.12%
2019/01/07	3	54.77	3	55.07	55.10	0	4,241	0.00%
2019/01/04	1	54.30	1	54.10	54.50	0	4,261	0.00%
2019/01/03	0	0.00	2	54.20	54.00	-2	4,203	-0.05%
2019/01/02	1	53.70	1	54.10	52.30	0	4,218	0.00%
2018/12/26	0	0.00	8	51.03	50.30	-8	4,339	-0.18%
2018/12/24	4	51.00	13	51.03	51.00	-9	4,299	-0.21%
2018/12/22	1	49.55	0	0.00	49.60	1	4,272	0.02%
2018/12/19	0	0.00	3	47.20	47.45	-3	4,266	-0.07%
2018/12/18	6	49.01	0	0.00	49.00	6	4,261	0.14%
2018/12/17	5	51.38	9	51.92	51.30	-4	4,227	-0.09%
2018/12/14	9	51.70	1	52.00	52.00	8	4,278	0.19%
2018/12/13	3	53.60	2	53.85	54.00	1	4,328	0.02%
2018/12/12	4	55.18	9	54.62	54.20	-5	4,413	-0.11%
2018/12/11	2	51.80	3	52.13	52.00	-1	4,355	-0.02%
2018/12/10	5	51.92	1	51.20	51.20	4	4,357	0.09%
2018/12/07	3	54.37	2	55.05	54.60	1	4,320	0.02%
2018/12/06	3	54.73	0	0.00	53.50	3	4,357	0.07%
2018/12/05	4	56.50	7	56.70	56.60	-3	4,290	-0.07%
2018/12/04	14	60.09	4	60.43	58.90	10	4,250	0.24%
2018/12/03	22	60.92	12	61.19	60.80	10	4,208	0.24%
2018/11/30	5	57.34	4	57.45	56.80	1	4,077	0.02%
2018/11/29	6	57.62	9	57.54	56.40	-3	4,002	-0.07%
2018/11/28	8	57.03	9	56.33	56.60	-1	3,862	-0.03%
2018/11/27	5	53.08	3	53.50	53.50	2	3,600	0.06%
2018/11/26	0	0.00	1	50.80	51.30	-1	3,471	-0.03%
2018/11/23	2	50.85	1	50.70	49.50	1	3,429	0.03%
2018/11/22	3	51.63	3	51.43	50.20	0	3,417	0.00%
2018/11/20	0	0.00	1	51.00	50.20	-1	3,337	-0.03%
2018/11/19	0	0.00	12	48.39	50.30	-12	3,274	-0.37%
2018/11/16	11	46.80	0	0.00	47.00	11	3,164	0.35%
2018/11/15	1	47.90	1	48.60	48.10	0	3,115	0.00%
2018/11/14	1	47.80	0	0.00	47.00	1	3,072	0.03%
2018/11/12	1	49.90	0	0.00	49.50	1	2,945	0.03%
2018/11/08	0	0.00	3	53.83	52.90	-3	2,915	-0.10%
2018/11/07	7	51.91	18	52.49	52.90	-11	2,858	-0.38%
2018/11/02	1	50.90	3	50.80	50.30	-2	2,981	-0.07%
2018/11/01	7	49.41	6	50.01	49.70	1	2,907	0.03%
2018/10/31	1	44.60	2	44.55	46.30	-1	2,809	-0.04%
2018/10/30	0	0.00	3	42.83	43.25	-3	2,671	-0.11%
2018/10/26	1	40.10	1	40.00	40.00	0	2,641	0.00%
2018/10/25	1	40.00	0	0.00	39.50	1	2,631	0.04%
2018/10/24	5	42.70	1	42.75	42.75	4	2,589	0.15%
2018/10/23	1	43.55	0	0.00	43.65	1	2,590	0.04%
2018/10/22	1	44.00	0	0.00	44.25	1	2,598	0.04%
2018/10/18	1	46.65	0	0.00	44.75	1	2,656	0.04%
2018/10/16	5	46.99	3	48.00	47.35	2	2,642	0.08%
2018/10/15	10	47.38	22	47.98	47.70	-12	2,630	-0.46%
2018/10/12	10	43.60	0	0.00	44.60	10	2,624	0.38%
2018/10/11	1	43.40	3	43.40	43.40	-2	2,574	-0.08%
2018/10/09	7	48.31	4	49.14	48.20	3	2,583	0.12%
2018/10/08	2	48.18	0	0.00	50.00	2	2,543	0.08%
2018/10/05	2	55.80	1	52.90	52.90	1	2,508	0.04%
2018/10/04	3	59.67	2	59.05	58.70	1	2,468	0.04%
2018/09/28	1	60.20	1	59.90	59.90	0	2,592	0.00%
2018/09/27	3	60.50	3	61.40	60.40	0	2,689	0.00%
2018/09/26	3	63.90	0	0.00	62.90	3	2,760	0.11%
2018/09/25	0	0.00	2	65.10	64.50	-2	2,983	-0.07%
2018/09/20	0	0.00	8	59.50	58.70	-8	3,088	-0.26%
2018/09/19	4	57.73	0	0.00	57.90	4	3,069	0.13%
2018/09/18	10	60.33	6	59.72	59.80	4	3,060	0.13%
2018/09/17	2	63.65	1	64.30	64.00	1	2,995	0.03%
2018/09/11	5	67.74	1	68.70	68.70	4	3,507	0.11%
2018/09/10	3	67.23	3	68.13	67.30	0	3,515	0.00%
2018/08/29	0	0.00	1	75.20	75.20	-1	3,879	-0.03%
2018/08/28	0	0.00	1	74.70	73.80	-1	3,959	-0.03%
2018/08/27	1	71.80	3	72.23	74.40	-2	4,094	-0.05%
2018/08/22	1	71.00	0	0.00	69.60	1	4,783	0.02%
2018/08/16	0	0.00	1	70.70	70.00	-1	4,730	-0.02%
2018/08/15	1	68.60	0	0.00	69.00	1	4,721	0.02%
2018/08/13	2	68.90	0	0.00	67.50	2	4,716	0.04%
2018/08/10	5	72.90	1	74.00	71.90	4	4,672	0.09%
2018/08/09	7	78.37	1	75.00	75.00	6	4,613	0.13%
2018/08/08	1	82.00	0	0.00	81.00	1	4,537	0.02%
2018/07/31	2	82.40	0	0.00	84.00	2	4,577	0.04%
2018/07/26	1	82.70	2	84.55	84.20	-1	4,568	-0.02%
2018/07/25	1	82.10	3	82.50	82.50	-2	4,528	-0.04%
2018/07/24	3	80.00	0	0.00	79.90	3	4,505	0.07%
2018/07/19	2	82.00	0	0.00	82.40	2	4,496	0.04%
2018/07/18	1	86.50	1	84.50	84.30	0	4,522	0.00%
2018/07/17	1	85.50	0	0.00	85.10	1	4,520	0.02%
2018/07/13	0	0.00	1	89.70	90.40	-1	4,511	-0.02%
2018/07/12	4	86.05	14	87.19	88.40	-10	4,484	-0.22%
2018/07/11	2	86.60	5	87.78	85.60	-3	4,481	-0.07%
2018/07/10	3	88.20	2	86.20	87.00	1	4,458	0.02%
2018/07/09	6	89.10	2	88.45	88.90	4	4,442	0.09%
2018/07/06	9	88.83	1	89.10	88.90	8	4,457	0.18%
2018/07/05	7	93.14	19	90.46	88.50	-12	4,481	-0.27%
2018/07/04	9	94.86	6	95.32	93.30	3	4,367	0.07%
2018/07/03	6	96.40	12	94.81	97.20	-6	4,295	-0.14%
2018/07/02	12	90.23	6	90.40	90.60	6	4,073	0.15%
2018/06/29	1	86.30	0	0.00	86.40	1	3,952	0.03%
2018/06/28	2	86.20	8	85.26	86.50	-6	3,929	-0.15%
2018/06/27	5	86.00	0	0.00	83.80	5	3,934	0.13%
2018/06/26	4	81.60	2	82.75	83.00	2	3,878	0.05%
2018/06/25	1	82.40	0	0.00	83.50	1	3,882	0.03%
2018/06/22	10	87.76	10	87.05	83.50	0	3,944	0.00%
2018/06/21	9	87.56	8	88.85	87.00	1	3,871	0.03%
2018/06/20	0	0.00	3	87.90	88.30	-3	3,575	-0.08%
2018/06/19	1	80.50	0	0.00	80.30	1	3,420	0.03%
2018/06/14	1	82.50	0	0.00	82.50	1	3,464	0.03%
2018/06/12	5	86.86	1	87.50	86.40	4	3,437	0.12%
2018/06/11	4	85.78	4	85.88	86.10	0	3,374	0.00%
2018/06/08	1	83.80	0	0.00	83.40	1	3,373	0.03%
2018/06/07	0	0.00	1	84.80	85.40	-1	3,394	-0.03%
2018/06/06	1	86.00	2	85.40	84.30	-1	3,493	-0.03%
2018/06/05	1	80.50	0	0.00	80.50	1	3,528	0.03%
2018/06/04	3	85.23	1	87.70	83.50	2	3,721	0.05%
2018/05/31	0	0.00	10	82.52	85.30	-10	3,355	-0.30%
2018/05/30	6	75.57	7	75.83	77.60	-1	3,089	-0.03%
2018/05/29	4	75.28	2	76.00	74.80	2	3,076	0.07%
2018/05/28	2	73.80	0	0.00	75.70	2	3,108	0.06%
2018/05/21	4	73.70	4	74.30	74.10	0	3,190	0.00%
2018/05/18	6	76.10	0.1	75.30	75.30	5.9	3,191	0.18%
2018/05/15	1	79.90	8	78.88	77.90	-7	3,201	-0.22%
2018/05/14	0.1	76.70	0	0.00	76.50	0.1	3,199	0.00%
2018/05/09	3	74.60	3	75.20	74.60	0	3,209	0.00%
2018/05/03	2	72.40	2	72.50	71.10	0	3,215	0.00%
2018/04/27	5	67.00	5	67.80	67.80	0	3,242	0.00%
2018/04/24	2	69.55	0	0.00	68.50	2	3,283	0.06%
2018/04/23	6	75.80	5	74.50	74.50	1	3,240	0.03%
2018/04/19	3	77.60	6	77.05	77.70	-3	3,236	-0.09%
2018/04/17	6	76.58	0	0.00	75.10	6	3,260	0.18%
2018/04/13	1	81.80	2	80.35	80.50	-1	3,278	-0.03%
2018/04/12	1	80.50	6	80.28	80.00	-5	3,293	-0.15%
2018/04/11	2	80.15	1	80.30	79.90	1	3,357	0.03%
2018/04/10	5	76.50	5	75.90	75.90	0	3,340	0.00%
2018/04/09	1	76.00	0	0.00	76.50	1	3,450	0.03%
2018/04/03	1	78.40	1	78.00	77.60	0	3,557	0.00%
2018/04/02	6	77.80	6	76.60	76.60	0	3,562	0.00%
2018/03/30	8	79.45	3	79.70	78.80	5	3,559	0.14%
2018/03/29	6	78.20	6	78.27	78.00	0	3,533	0.00%
2018/03/28	3	79.50	0	0.00	78.60	3	3,525	0.09%
2018/03/27	3	82.83	3	82.17	81.70	0	3,505	0.00%
2018/03/26	0	0.00	5	77.40	79.00	-5	3,489	-0.14%
2018/03/12	5	84.38	4	85.08	82.60	1	3,530	0.03%
2018/03/09	0	0.00	5	82.16	81.60	-5	3,432	-0.15%
2018/03/08	14	81.89	9	79.70	82.80	5	3,360	0.15%
2018/03/07	7	76.44	7	76.87	75.30	0	3,080	0.00%
2018/03/02	0	0.00	3	72.63	73.30	-3	3,086	-0.10%
2018/02/27	0	0.00	1	72.00	71.00	-1	3,039	-0.03%
2018/02/26	3	68.30	0	0.00	68.30	3	3,012	0.10%
2018/02/06	1	64.00	0	0.00	62.10	1	3,331	0.03%
2018/02/05	15	68.00	15	67.50	67.50	0	3,291	0.00%
2018/01/22	0	0.00	1	69.00	69.60	-1	4,185	-0.02%
2018/01/16	2	73.00	2	72.75	73.10	0	4,416	0.00%
2018/01/15	1	72.60	1	72.00	72.00	0	4,443	0.00%
2018/01/09	0	0.00	0.1	73.80	73.80	-0.1	4,654	0.00%
2018/01/08	1	79.00	3	79.90	77.00	-2	4,645	-0.04%
2018/01/05	12	78.98	12	80.35	80.00	0	4,683	0.00%
2018/01/03	0	0.00	1	74.80	75.80	-1	4,721	-0.02%
2018/01/02	2.1	73.53	6	72.45	75.30	-3.9	4,673	-0.08%