台半 (5425)-高橋券商分點個股進出

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
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	3	71.70	72.00	-3	2,611	-0.11%
2024/04/26	10	71.00	9	70.10	70.10	1	2,621	0.04%
2024/04/25	1	70.20	0	0.00	71.00	1	2,640	0.04%
2024/04/24	1	69.70	4	70.53	71.40	-3	2,699	-0.11%
2024/04/23	2	68.10	0	0.00	68.40	2	2,873	0.07%
2024/04/22	1	68.80	1	68.80	68.80	0	2,914	0.00%
2024/04/19	5	72.66	4	73.25	71.10	1	2,935	0.03%
2024/04/18	5	74.88	4	75.80	74.90	1	2,947	0.03%
2024/04/17	11	74.61	2	75.10	74.60	9	2,992	0.30%
2024/04/16	14.5	75.67	7	74.46	74.00	7.5	3,018	0.25%
2024/04/15	4	79.10	0	0.00	77.50	4	3,006	0.13%
2024/04/12	9	79.92	54.5	79.59	80.80	-45.5	2,970	-1.53%
2024/04/11	0	0.00	2	78.00	78.20	-2	2,887	-0.07%
2024/04/10	0	0.00	6	78.50	78.20	-6	2,922	-0.21%
2024/04/09	1	77.50	0	0.00	77.00	1	3,007	0.03%
2024/04/08	29	76.76	18	77.32	77.20	11	3,114	0.35%
2024/04/03	1	75.70	0	0.00	76.00	1	3,109	0.03%
2024/04/02	3	75.00	1	74.70	74.90	2	3,161	0.06%
2024/04/01	1	75.80	0	0.00	75.50	1	3,250	0.03%
2024/03/29	12	74.98	11	74.13	74.10	1	3,357	0.03%
2024/03/28	12	75.40	0	0.00	75.20	12	3,694	0.32%
2024/03/27	5	75.30	0	0.00	75.20	5	3,814	0.13%
2024/03/26	2	76.30	2	75.55	75.50	0	3,961	0.00%
2024/03/22	1	77.50	0	0.00	77.10	1	4,359	0.02%
2024/03/21	1	76.60	1	77.50	77.00	0	4,585	0.00%
2024/03/20	13	76.78	1	77.20	76.10	12	5,479	0.22%
2024/03/19	1	77.00	1	77.00	77.30	0	5,743	0.00%
2024/03/18	4	73.80	3	74.53	75.90	1	5,723	0.02%
2024/03/15	2	75.50	0	0.00	75.30	2	5,705	0.04%
2024/03/14	1	77.40	2	76.20	76.40	-1	5,732	-0.02%
2024/03/13	12.5	77.20	11	75.99	76.00	1.5	5,723	0.03%
2024/03/12	1	77.60	3	77.73	77.50	-2	5,706	-0.04%
2024/03/11	11	75.68	10	76.60	76.80	1	5,692	0.02%
2024/03/08	5	76.80	0	0.00	75.40	5	5,692	0.09%
2024/03/07	4	76.63	2	76.30	75.50	2	5,612	0.04%
2024/03/06	0	0.00	0.5	79.30	78.50	-0.5	5,601	-0.01%
2024/03/05	8	78.99	0	0.00	78.80	8	5,789	0.14%
2024/03/04	3	78.83	2	78.75	78.80	1	5,776	0.02%
2024/03/01	2	79.65	0	0.00	79.40	2	5,737	0.03%
2024/02/29	4	80.05	0	0.00	80.00	4	5,727	0.07%
2024/02/27	8	80.35	5	79.40	79.70	3	5,775	0.05%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	3	81.93	0	0.00	81.80	3	5,735	0.05%
2024/02/21	11	83.16	10	82.70	82.70	1	5,702	0.02%
2024/02/20	1	82.80	0	0.00	82.90	1	5,711	0.02%
2024/02/19	1	83.60	2	84.30	83.60	-1	5,699	-0.02%
2024/02/16	12	83.00	1	83.20	82.80	11	5,689	0.19%
2024/02/05	0	0.00	1	81.10	81.10	-1	5,631	-0.02%
2024/02/02	1	81.50	0	0.00	81.50	1	5,619	0.02%
2024/02/01	1	80.70	0	0.00	81.10	1	5,611	0.02%
2024/01/31	1	81.00	0	0.00	80.50	1	5,604	0.02%
2024/01/29	0	0.00	1	81.20	81.60	-1	5,557	-0.02%
2024/01/26	2	80.60	0	0.00	80.70	2	5,553	0.04%
2024/01/25	11.1	82.49	0	0.00	81.30	11.1	5,554	0.20%
2024/01/24	3.2	82.89	0	0.00	82.60	3.2	5,542	0.06%
2024/01/23	2	82.45	5	82.60	82.30	-3	5,574	-0.05%
2024/01/22	1	80.90	1	81.10	80.90	0	5,491	0.00%
2024/01/19	3	80.00	1	80.70	80.30	2	5,484	0.04%
2024/01/18	5.5	80.31	1	79.70	79.70	4.5	5,463	0.08%
2024/01/17	4	83.03	0	0.00	80.60	4	5,434	0.07%
2024/01/16	0	0.00	11	82.90	82.90	-11	5,235	-0.21%
2024/01/15	0	0.00	3	81.90	82.10	-3	5,178	-0.06%
2024/01/12	5	80.48	0	0.00	80.30	5	5,163	0.10%
2024/01/11	1	82.00	0	0.00	82.20	1	5,125	0.02%
2024/01/10	3	82.00	0	0.00	81.20	3	5,123	0.06%
2024/01/09	3	82.67	0	0.00	82.60	3	5,093	0.06%
2024/01/08	1	83.20	0	0.00	82.70	1	5,094	0.02%
2024/01/05	21	83.99	0	0.00	83.10	21	5,086	0.41%
2024/01/04	15	84.99	1	85.70	85.20	14	5,016	0.28%
2024/01/03	6	85.22	0	0.00	84.90	6	4,961	0.12%
2024/01/02	5	87.69	1	87.20	87.20	4	4,828	0.08%
2023/12/29	1	91.50	0	0.00	91.50	1	4,696	0.02%
2023/12/28	1	91.96	4	92.00	91.10	-3	4,675	-0.06%
2023/12/27	0.1	93.10	1	94.20	92.80	-1	4,640	-0.02%
2023/12/26	4	94.78	0	0.00	94.60	4	4,553	0.09%
2023/12/25	12	96.09	19	97.74	94.90	-7	4,436	-0.16%
2023/12/22	1	94.30	0	0.00	94.60	1	4,094	0.02%
2023/12/21	7	94.86	3	93.20	92.20	4	3,995	0.10%
2023/12/20	7	93.49	15	94.71	94.60	-8	3,900	-0.21%
2023/12/19	1	91.70	0	0.00	92.60	1	3,620	0.03%
2023/12/18	8	91.91	3	92.13	91.20	5	3,524	0.14%
2023/12/15	8	96.76	35	97.34	93.20	-27	3,309	-0.82%
2023/12/14	2	90.75	37	92.24	92.00	-35	2,412	-1.45%
2023/12/12	3	88.00	0	0.00	86.30	3	2,146	0.14%
2023/12/11	0	0.00	1	86.80	87.20	-1	2,148	-0.05%
2023/12/08	1	85.00	1	85.30	84.80	0	2,195	0.00%
2023/12/07	1	84.20	0	0.00	84.10	1	2,260	0.04%
2023/12/05	0	0.00	1	85.40	85.10	-1	2,308	-0.04%
2023/12/04	0	0.00	22.2	86.59	86.60	-22.2	2,333	-0.95%
2023/12/01	12	86.81	1.2	87.45	87.50	10.8	2,320	0.47%
2023/11/30	10.2	88.76	7	89.01	88.80	3.2	2,341	0.14%
2023/11/24	1	86.20	2.2	85.47	84.60	-1.2	2,286	-0.05%
2023/11/21	2	83.60	0	0.00	82.80	2	2,207	0.09%
2023/11/17	1	81.50	0	0.00	82.30	1	2,218	0.05%
2023/11/16	1	81.40	0	0.00	81.10	1	2,215	0.05%
2023/11/15	4	81.10	3	81.47	81.80	1	2,218	0.05%
2023/11/14	2	78.80	1	79.00	79.00	1	2,218	0.05%
2023/11/10	1	78.70	0	0.00	78.80	1	2,371	0.04%
2023/11/09	0.1	79.30	0	0.00	78.90	0.1	2,473	0.00%
2023/11/08	1	80.70	1	80.30	80.30	0	2,582	0.00%
2023/11/07	2	80.70	1	80.50	80.50	1	2,644	0.04%
2023/11/03	0	0.00	3	80.20	80.20	-3	2,887	-0.10%
2023/11/02	2	80.10	0	0.00	80.20	2	2,942	0.07%
2023/11/01	1	77.90	1	77.90	77.90	0	2,958	0.00%
2023/10/31	1	81.00	1	77.80	77.80	0	3,001	0.00%
2023/10/26	2	82.70	2	83.55	82.60	0	3,270	0.00%
2023/10/24	0	0.00	1	81.90	82.40	-1	3,358	-0.03%
2023/10/23	1	81.80	1	81.70	81.60	0	3,420	0.00%
2023/10/20	1	81.60	3	81.60	81.70	-2	3,509	-0.06%
2023/10/19	0	0.00	6	84.90	83.70	-6	3,601	-0.17%
2023/10/18	1	83.70	1	83.50	85.60	0	3,746	0.00%
2023/10/17	1	83.40	0	0.00	83.40	1	3,900	0.03%
2023/10/13	0	0.00	2	84.60	84.90	-2	4,148	-0.05%
2023/10/12	0	0.00	5	83.70	84.00	-5	4,315	-0.12%
2023/10/05	5	83.30	11	84.20	83.10	-6	4,808	-0.12%
2023/10/04	16	81.76	5	83.20	83.80	11	5,144	0.21%
2023/10/03	5	82.90	18	83.30	82.90	-13	5,183	-0.25%
2023/09/26	0	0.00	1	86.40	85.00	-1	5,497	-0.02%
2023/09/25	4	86.25	27	86.62	86.60	-23	5,562	-0.41%
2023/09/22	1	83.20	1	83.10	83.10	0	5,548	0.00%
2023/09/21	2	82.65	1	82.40	82.40	1	5,594	0.02%
2023/09/20	1	85.00	1	85.40	84.40	0	5,673	0.00%
2023/09/19	3	86.20	0	0.00	85.60	3	5,754	0.05%
2023/09/15	0	0.00	4	85.85	86.40	-4	6,051	-0.07%
2023/09/14	17	87.61	5	87.30	86.90	12	6,173	0.19%
2023/09/13	11	87.16	20	87.40	87.50	-9	6,227	-0.14%
2023/09/12	5	85.60	15	86.63	86.50	-10	6,296	-0.16%
2023/09/11	11	84.40	11.2	86.14	84.20	-0.2	6,334	0.00%
2023/09/08	3	85.20	0	0.00	84.70	3	6,557	0.05%
2023/09/07	3	84.73	6	85.47	85.20	-3	6,812	-0.04%
2023/09/06	0	0.00	2.2	84.85	84.70	-2.2	7,243	-0.03%
2023/09/05	7.2	85.15	3	86.37	85.60	4.2	7,622	0.06%
2023/09/04	1.2	83.20	1	83.00	83.20	0.2	7,568	0.00%
2023/09/01	4.2	84.45	1	83.80	83.50	3.2	7,591	0.04%
2023/08/31	1	83.50	4	84.08	83.70	-3	7,636	-0.04%
2023/08/30	1	83.00	2	83.60	84.40	-1	7,680	-0.01%
2023/08/29	3	80.40	0	0.00	80.50	3	7,645	0.04%
2023/08/28	0	0.00	2	80.45	80.20	-2	7,699	-0.03%
2023/08/25	0	0.00	1	79.90	80.80	-1	7,753	-0.01%
2023/08/24	0.2	80.90	1	80.80	80.50	-0.8	7,854	-0.01%
2023/08/22	10	80.35	0	0.00	80.30	10	8,098	0.12%
2023/08/21	0	0.00	2	80.45	80.20	-2	8,153	-0.02%
2023/08/18	2	81.10	4	80.55	80.30	-2	8,174	-0.02%
2023/08/17	2	79.50	7.1	80.63	81.30	-5.1	8,228	-0.06%
2023/08/16	8.1	77.85	5	77.94	78.20	3.1	8,189	0.04%
2023/08/15	4	77.83	2	78.00	78.40	2	8,194	0.02%
2023/08/14	3	77.57	6	78.02	78.50	-3	8,212	-0.04%
2023/08/11	2	81.00	0	0.00	80.20	2	8,140	0.02%
2023/08/10	4.6	81.71	5	81.90	81.10	-0.4	8,148	0.00%
2023/08/09	2	81.25	1	82.40	83.40	1	8,124	0.01%
2023/08/08	0.2	86.20	3	85.60	85.70	-2.8	7,979	-0.04%
2023/08/07	5	86.80	1	87.40	87.40	4	7,986	0.05%
2023/08/04	7	86.46	4	86.55	86.50	3	8,015	0.04%
2023/08/02	18	88.02	1	90.00	87.60	17	8,097	0.21%
2023/08/01	7	88.33	1	89.70	88.20	6	8,007	0.07%
2023/07/31	2.2	89.18	5	88.10	88.30	-2.8	7,987	-0.04%
2023/07/28	8	89.88	6	90.10	90.30	2	7,921	0.03%
2023/07/27	14	90.94	0	0.00	90.80	14	7,957	0.18%
2023/07/26	15	94.17	12	94.03	93.60	3	8,076	0.04%
2023/07/25	18	94.46	4	95.00	94.20	14	8,096	0.17%
2023/07/24	11	94.81	1	94.00	94.00	10	8,104	0.12%
2023/07/21	10	97.30	2	97.50	96.50	8	8,127	0.10%
2023/07/20	2	97.40	28.4	98.36	99.30	-26.4	8,221	-0.32%
2023/07/19	2	97.20	4	99.98	97.20	-2	8,249	-0.02%
2023/07/18	18	99.83	5.3	101.00	99.00	12.8	8,411	0.15%
2023/07/17	16	101.47	21	102.83	101.50	-5	8,285	-0.06%
2023/07/14	2	100.25	30	99.82	99.80	-28	8,170	-0.34%
2023/07/13	3.1	98.88	3	99.73	98.60	0.1	8,150	0.00%
2023/07/12	21.1	100.69	6	101.37	98.80	15.1	8,068	0.19%
2023/07/11	8	100.69	22	100.75	101.00	-14	7,945	-0.18%
2023/07/10	4	96.33	2	96.85	96.10	2	7,693	0.03%
2023/07/07	4	95.68	6	95.45	95.50	-2	7,880	-0.03%
2023/07/06	3	97.00	1	97.70	96.50	2	8,073	0.02%
2023/07/05	0	0.00	5	99.04	97.60	-5	8,410	-0.06%
2023/07/04	4	98.23	6.2	98.92	98.10	-2.2	8,317	-0.03%
2023/07/03	10	99.15	9	99.08	99.00	1	8,269	0.01%
2023/06/30	4	96.93	0	0.00	97.10	4	8,280	0.05%
2023/06/29	6	96.05	4	96.58	96.60	2	8,377	0.02%
2023/06/28	3	95.80	5	96.10	95.20	-2	8,620	-0.02%
2023/06/27	5	96.72	4	96.48	96.10	1	8,836	0.01%
2023/06/26	7	97.44	3	97.57	97.30	4	8,955	0.04%
2023/06/21	28	100.46	19	101.52	99.00	9	9,123	0.10%
2023/06/20	6	96.92	9	99.17	99.80	-3	9,440	-0.03%
2023/06/19	8	97.00	2	97.85	97.00	6	9,743	0.06%
2023/06/16	8	97.33	6	98.92	97.00	2	9,932	0.02%
2023/06/15	26	99.87	1	99.80	99.60	25	9,969	0.25%
2023/06/14	15.2	100.34	5	99.60	99.50	10.2	10,122	0.10%
2023/06/13	9	104.22	3	104.17	103.00	6	10,142	0.06%
2023/06/12	11	103.82	8	104.38	103.00	3	10,296	0.03%
2023/06/09	5	98.36	49	99.26	102.00	-44	10,016	-0.44%
2023/06/08	3	93.70	1	93.50	93.50	2	9,936	0.02%
2023/06/07	3	94.73	0	0.00	94.70	3	10,232	0.03%
2023/06/06	2	94.00	1	95.80	94.00	1	10,459	0.01%
2023/06/05	1	94.20	6	95.53	96.00	-5	10,901	-0.05%
2023/06/02	0	0.00	2	94.45	93.60	-2	12,184	-0.02%
2023/06/01	1	95.00	4	94.75	94.60	-3	12,289	-0.02%
2023/05/31	4	95.20	4	95.90	94.60	0	12,517	0.00%
2023/05/30	26.4	95.19	8	95.09	94.70	18.4	12,536	0.15%
2023/05/29	26	94.74	20	95.42	96.20	6	12,592	0.05%
2023/05/26	8	91.29	1	92.50	90.60	7	12,507	0.06%
2023/05/25	23	92.03	6.7	91.71	91.50	16.3	12,538	0.13%
2023/05/24	2	93.20	0.3	93.30	93.20	1.7	12,710	0.01%
2023/05/23	18	94.03	3	93.83	93.60	15	12,835	0.12%
2023/05/22	0	0.00	2	93.00	93.80	-2	12,875	-0.02%
2023/05/19	3	92.80	2	92.15	91.90	1	13,267	0.01%
2023/05/18	34	92.22	17.3	92.86	93.00	16.7	13,742	0.12%
2023/05/17	3	91.30	8	91.68	91.00	-5	13,940	-0.04%
2023/05/16	22	90.26	2	90.10	90.00	20	13,986	0.14%
2023/05/15	3	90.87	3	90.17	90.00	0	13,996	0.00%
2023/05/12	1	91.40	1	90.60	91.40	0	14,133	0.00%
2023/05/11	11	92.20	13	90.75	91.10	-2	14,362	-0.01%
2023/05/10	5	92.58	2	92.30	92.20	3	14,490	0.02%
2023/05/09	16	92.73	21	91.08	91.10	-5	14,596	-0.03%
2023/05/08	7	93.94	6	93.53	93.30	1	14,581	0.01%
2023/05/05	7	93.79	18	93.18	93.10	-11	14,675	-0.07%
2023/05/04	14	92.54	12	93.08	92.90	2	14,904	0.01%
2023/05/03	11.2	93.53	11	93.54	93.00	0.2	15,361	0.00%
2023/05/02	9	93.37	26	95.76	95.20	-17	15,731	-0.11%
2023/04/28	6.1	92.56	20	92.58	91.70	-13.9	16,037	-0.09%
2023/04/27	10	91.74	10	92.41	92.10	0	16,013	0.00%
2023/04/26	24	92.33	30	91.00	92.50	-6	15,945	-0.04%
2023/04/25	18.3	92.28	6.5	90.89	90.60	11.8	15,842	0.07%
2023/04/24	23.2	93.90	12.2	93.65	93.00	10.9	15,628	0.07%
2023/04/21	10.4	97.16	2	95.50	95.40	8.4	15,461	0.05%
2023/04/20	7	101.86	7	101.43	101.00	0	15,340	0.00%
2023/04/19	7	102.71	8	102.63	102.00	-1	15,417	-0.01%
2023/04/18	7	105.50	4	105.63	104.00	3	15,439	0.02%
2023/04/17	4	105.13	3	105.83	105.00	1	15,476	0.01%
2023/04/14	6	104.25	2	104.25	104.00	4	15,556	0.03%
2023/04/13	3	107.67	0	0.00	107.00	3	15,460	0.02%
2023/04/12	9	110.33	8	108.19	107.50	1	15,398	0.01%
2023/04/11	18	109.47	16	110.00	110.00	2	15,199	0.01%
2023/04/10	10	110.30	18	110.11	110.00	-8	14,998	-0.05%
2023/04/07	8	104.25	10	104.45	104.50	-2	14,641	-0.01%
2023/04/06	11	103.55	8	104.56	104.00	3	14,632	0.02%
2023/03/31	8.1	104.20	8	104.06	104.00	0.1	14,613	0.00%
2023/03/30	8	103.13	11	103.73	103.50	-3	14,560	-0.02%
2023/03/29	18	102.64	19	100.92	101.00	-1	14,503	-0.01%
2023/03/28	12.1	106.33	18	104.08	104.00	-6	14,356	-0.04%
2023/03/27	11	112.23	12	110.29	110.00	-1	14,082	-0.01%
2023/03/24	20	113.03	20	112.53	112.00	0	13,971	0.00%
2023/03/23	19	111.76	16	113.06	112.00	3	13,799	0.02%
2023/03/22	9	107.22	25	111.88	115.50	-16	13,314	-0.12%
2023/03/21	11	107.91	9	106.67	105.00	2	12,926	0.02%
2023/03/20	10	106.95	13	107.08	108.00	-3	12,746	-0.02%
2023/03/17	13	105.65	10	105.95	106.50	3	12,745	0.02%
2023/03/16	14	104.39	10	101.90	103.00	4	12,593	0.03%
2023/03/15	12	108.75	15	108.63	107.00	-3	12,521	-0.02%
2023/03/14	9	105.28	8	104.50	104.50	1	12,311	0.01%
2023/03/13	15	104.03	9	106.33	106.50	6	12,340	0.05%
2023/03/10	18	107.06	5	104.90	103.50	13	12,328	0.11%
2023/03/09	11	109.23	14	109.61	110.00	-3	12,477	-0.02%
2023/03/08	29.2	110.59	10.2	111.20	111.50	19	12,469	0.15%
2023/03/07	18.1	106.88	22.8	109.74	109.00	-4.8	12,413	-0.04%
2023/03/06	0	0.00	18	103.33	103.50	-18	11,838	-0.15%
2023/03/03	10	93.22	22	94.72	94.40	-12	12,404	-0.10%
2023/03/02	8	91.61	7	91.90	91.70	1	12,570	0.01%
2023/03/01	18	92.95	7	92.00	91.80	11	12,851	0.09%
2023/02/24	6	93.07	9	93.64	93.60	-3	12,882	-0.02%
2023/02/23	9	92.19	11	92.52	92.20	-2	12,880	-0.02%
2023/02/22	11	92.26	11	91.01	90.90	0	12,988	0.00%
2023/02/21	12.1	95.11	14	94.99	94.50	-2	12,897	-0.02%
2023/02/20	10.5	94.83	11	94.81	94.60	-0.5	12,891	0.00%
2023/02/17	14	93.72	34	93.95	95.00	-20	12,912	-0.15%
2023/02/16	16	90.35	64	92.91	94.60	-48	12,624	-0.38%
2023/02/15	17	89.42	16	88.69	88.00	1	12,386	0.01%
2023/02/14	15	88.81	11	87.58	87.50	4	12,368	0.03%
2023/02/13	9.5	89.45	7	89.20	88.60	2.5	12,443	0.02%
2023/02/10	16	90.89	19	89.19	89.10	-3	12,553	-0.02%
2023/02/09	12	90.63	15	91.13	90.90	-3	12,514	-0.02%
2023/02/08	16.5	90.80	10	90.64	90.70	6.5	12,414	0.05%
2023/02/07	9	88.70	22	90.32	90.50	-13	12,392	-0.10%
2023/02/06	9	88.27	9	87.98	88.10	0	12,440	0.00%
2023/02/03	9	89.47	10	89.34	89.10	-1	12,639	-0.01%
2023/02/02	117.2	89.63	7	90.20	89.50	110.2	12,692	0.87%	大買/鉅額交易
2023/02/01	12	89.53	42.2	89.74	90.30	-30.2	12,632	-0.24%
2023/01/31	30.2	86.20	36.3	87.62	88.30	-6.1	12,403	-0.05%
2023/01/30	8	85.86	50.5	85.20	85.30	-42.5	12,178	-0.35%
2023/01/17	6.5	79.18	13	79.30	79.30	-6.5	11,917	-0.05%
2023/01/16	3	78.47	16	78.47	78.80	-13	12,212	-0.11%
2023/01/13	6	78.35	4	77.50	77.50	2	12,565	0.02%
2023/01/12	4	79.00	5	78.08	77.80	-1	12,770	-0.01%
2023/01/11	4	79.00	6	78.87	78.80	-2	12,869	-0.02%
2023/01/10	12	79.72	116	79.10	79.00	-104	13,023	-0.80%	大賣/鉅額交易
2023/01/09	14	78.62	26	79.50	80.00	-12	13,135	-0.09%
2023/01/06	10	77.84	8	77.89	77.80	2	13,281	0.02%
2023/01/05	9	77.82	7	76.80	76.70	2	13,519	0.01%
2023/01/04	7	76.61	14	77.06	77.00	-7	13,624	-0.05%
2023/01/03	3	74.67	2	75.20	75.30	1	13,703	0.01%
2022/12/30	5	74.72	4	74.20	74.20	1	14,126	0.01%
2022/12/29	3	73.23	4	73.10	74.60	-1	14,889	-0.01%
2022/12/28	0	0.00	33	73.96	73.70	-33	15,868	-0.21%
2022/12/27	1	75.90	3	75.63	75.50	-2	16,054	-0.01%
2022/12/26	5	74.80	0	0.00	74.70	5	16,268	0.03%
2022/12/23	7	75.37	5	73.88	75.30	2	16,481	0.01%
2022/12/22	3	75.33	1	75.00	75.30	2	16,613	0.01%
2022/12/21	9	74.73	5	74.52	74.20	4	16,826	0.02%
2022/12/20	16	76.42	16	75.22	74.50	0	16,913	0.00%
2022/12/19	13	78.03	6	77.75	77.90	7	17,031	0.04%
2022/12/16	18	79.38	6	79.07	79.00	12	17,151	0.07%
2022/12/15	8	80.80	9	81.00	81.40	-1	17,209	-0.01%
2022/12/14	6	79.53	7	80.20	80.60	-1	17,370	-0.01%
2022/12/13	20	79.16	7	78.90	78.70	13	17,508	0.07%
2022/12/12	5	80.14	32	80.17	79.50	-27	17,637	-0.15%
2022/12/09	11	80.57	20	81.45	79.80	-9	17,789	-0.05%
2022/12/08	7	80.36	16	81.36	81.90	-9	17,970	-0.05%
2022/12/07	50	79.89	20	80.70	79.80	30	18,154	0.17%
2022/12/06	29	81.74	17	81.34	81.40	12	18,155	0.07%
2022/12/05	42	84.00	20	83.64	83.50	22	18,273	0.12%
2022/12/02	26	85.51	21	84.87	84.60	5	18,370	0.03%
2022/12/01	14	84.70	46	84.49	84.60	-32	18,456	-0.17%
2022/11/30	5	81.70	14	82.50	82.60	-9	18,425	-0.05%
2022/11/29	27	82.08	20	81.78	81.20	7	18,659	0.04%
2022/11/28	87	81.74	46	81.96	82.20	41	18,821	0.22%
2022/11/25	20.2	78.56	73	79.29	80.50	-52.8	18,450	-0.29%
2022/11/24	42	73.71	90	74.43	76.30	-48	18,061	-0.27%
2022/11/23	114.1	73.74	10	73.30	73.00	104.1	17,997	0.58%	大買/鉅額交易
2022/11/22	17	76.85	3	76.13	76.00	14	17,967	0.08%
2022/11/21	2	78.75	10	78.67	78.30	-8	18,649	-0.04%
2022/11/18	6	78.95	20	77.69	77.10	-14	19,544	-0.07%
2022/11/17	11	77.41	17	78.58	78.40	-6	19,617	-0.03%
2022/11/16	6	77.30	9	77.40	77.00	-3	19,635	-0.02%
2022/11/15	13	77.31	3	77.40	77.00	10	19,744	0.05%
2022/11/14	10	75.72	26	75.99	77.20	-16	19,968	-0.08%
2022/11/11	44	75.96	5	77.48	75.20	39	19,955	0.20%
2022/11/10	32	76.91	3	76.20	75.70	29	19,829	0.15%
2022/11/09	3	77.97	2	77.95	78.10	1	19,936	0.01%
2022/11/08	9	77.49	10	78.79	76.50	-1	19,924	-0.01%
2022/11/07	3	77.57	10	77.62	77.50	-7	19,859	-0.04%
2022/11/04	7	77.13	5	77.68	77.60	2	19,985	0.01%
2022/11/03	2	76.55	18	76.39	77.20	-16	20,068	-0.08%
2022/11/02	8	76.16	9	76.39	76.40	-1	20,064	0.00%
2022/11/01	14	75.19	11	75.65	75.00	3	19,958	0.02%
2022/10/31	2	75.00	11	75.17	75.00	-9	19,861	-0.05%
2022/10/28	5	74.32	4	74.00	74.40	1	20,090	0.00%
2022/10/27	7	71.77	15	72.80	74.20	-8	20,228	-0.04%
2022/10/26	23	71.96	11	70.28	69.60	12	20,115	0.06%
2022/10/25	10	72.55	11	72.38	71.50	-1	19,950	-0.01%
2022/10/24	7	74.44	5	74.88	73.60	2	19,839	0.01%
2022/10/21	6	72.85	12	72.73	72.20	-6	19,616	-0.03%
2022/10/20	6	70.33	12	70.19	70.60	-6	19,332	-0.03%
2022/10/19	5	70.78	5	70.98	70.00	0	19,185	0.00%
2022/10/18	11	71.41	1	70.70	70.70	10	19,100	0.05%
2022/10/17	19	70.78	11	70.99	72.00	8	19,008	0.04%
2022/10/14	14	73.61	10.2	73.94	74.00	3.9	18,966	0.02%
2022/10/13	7	73.14	10	71.39	69.70	-3	18,974	-0.02%
2022/10/12	5	74.32	29.5	75.00	75.00	-24.5	18,989	-0.13%
2022/10/11	12	73.95	10	73.68	73.40	2	18,950	0.01%
2022/10/07	23.3	75.26	20	76.03	75.40	3.3	18,894	0.02%
2022/10/06	20.5	73.90	541	71.81	76.80	-520.5	18,693	-2.78%	大賣/鉅額交易
2022/10/05	154.5	76.35	731	76.27	74.30	-576.6	18,224	-3.16%	大買/大賣/鉅額交易
2022/10/04	12	82.58	2	82.95	82.50	10	17,473	0.06%
2022/10/03	11	82.63	9	81.87	81.20	2	17,672	0.01%
2022/09/30	7	79.75	9	80.56	83.00	-2	17,865	-0.01%
2022/09/29	22	80.03	21	80.50	79.60	1	17,877	0.01%
2022/09/28	3	79.87	4	80.00	77.50	-1	17,890	-0.01%
2022/09/27	3	80.40	8	81.00	82.50	-5	17,924	-0.03%
2022/09/26	10	82.58	4	81.93	80.00	6	18,114	0.03%
2022/09/23	8	87.73	3	87.67	86.00	5	18,363	0.03%
2022/09/22	3	87.80	4	87.73	88.50	-1	18,579	-0.01%
2022/09/21	6	87.02	4	87.38	86.60	2	18,863	0.01%
2022/09/20	8	88.84	13	88.58	89.50	-5	18,796	-0.03%
2022/09/19	17	86.08	27	86.89	87.40	-10	18,821	-0.05%
2022/09/16	15	85.57	5	85.86	84.80	10	18,763	0.05%
2022/09/15	15	88.89	10	90.49	87.90	5	18,640	0.03%
2022/09/14	7	86.40	5	88.78	89.70	2	18,407	0.01%
2022/09/13	12	88.88	4	88.65	88.30	8	18,264	0.04%
2022/09/12	17	90.39	9	89.87	89.50	8	18,246	0.04%
2022/09/08	24	88.81	10	90.01	91.00	14	18,134	0.08%
2022/09/07	3	88.70	12	88.58	87.50	-9	18,053	-0.05%
2022/09/06	6	91.42	9.3	93.19	91.60	-3.3	17,892	-0.02%
2022/09/05	9	96.47	9	95.00	94.50	0	17,786	0.00%
2022/09/02	7	95.97	13	95.02	95.30	-6	17,609	-0.03%
2022/09/01	8	92.39	4	93.75	91.70	4	17,213	0.02%
2022/08/31	17	94.79	4	94.90	95.50	13	17,043	0.08%
2022/08/30	7	92.83	9	93.29	92.50	-2	17,097	-0.01%
2022/08/29	25	91.54	2	91.35	90.90	23	17,066	0.13%
2022/08/26	14	93.55	15	94.53	95.50	-1	17,160	-0.01%
2022/08/25	7	90.04	51.5	90.63	89.70	-44.5	16,701	-0.27%
2022/08/24	15.5	84.77	10	84.70	84.40	5.5	15,928	0.03%
2022/08/23	6	87.32	1	87.30	87.10	5	15,808	0.03%
2022/08/22	8	88.04	4	88.43	88.00	4	15,853	0.03%
2022/08/19	4	87.35	9.3	86.62	86.70	-5.3	15,739	-0.03%
2022/08/18	5	83.68	1	83.00	84.30	4	15,621	0.03%
2022/08/17	1	84.80	10	84.70	82.30	-9	15,682	-0.06%
2022/08/16	3	85.00	15	84.19	84.30	-12	15,606	-0.08%
2022/08/15	2	81.85	23	81.78	81.70	-21	15,326	-0.14%
2022/08/12	0	0.00	5	80.44	80.80	-5	15,375	-0.03%
2022/08/11	4	80.05	4	80.20	80.20	0	15,485	0.00%
2022/08/10	15	80.08	42	80.12	80.50	-27	15,481	-0.17%
2022/08/09	7	77.60	12	78.18	78.40	-5	15,537	-0.03%
2022/08/08	2	75.20	5	75.54	76.50	-3	15,929	-0.02%
2022/08/05	9	74.62	2	74.70	75.30	7	16,352	0.04%
2022/08/04	9	71.80	813	68.84	74.50	-804	16,567	-4.85%	大賣/鉅額交易
2022/08/03	42.3	72.69	14.3	70.76	70.60	28	16,597	0.17%
2022/08/02	5.3	77.81	4	78.45	77.50	1.3	16,489	0.01%
2022/08/01	1	80.80	9	80.96	80.80	-8	16,489	-0.05%
2022/07/29	6	79.83	15	79.63	80.50	-9	16,575	-0.05%
2022/07/28	9	78.11	14	79.58	77.80	-5	17,244	-0.03%
2022/07/27	9	80.72	3	81.30	80.50	6	17,397	0.03%
2022/07/26	19	80.59	11	81.55	80.10	8	17,464	0.05%
2022/07/25	1	81.40	2	81.35	81.20	-1	17,446	-0.01%
2022/07/22	4	81.30	1	81.40	81.00	3	17,530	0.02%
2022/07/21	3	80.73	1.5	81.10	81.40	1.5	17,547	0.01%
2022/07/20	7	80.57	7	80.64	80.40	0	17,436	0.00%
2022/07/19	6	78.93	13	78.92	78.30	-7	17,307	-0.04%
2022/07/18	2	75.95	3	75.87	76.50	-1	17,109	-0.01%
2022/07/15	4	75.55	2	75.35	75.70	2	17,313	0.01%
2022/07/14	2	75.35	15	74.25	75.50	-13	17,370	-0.07%
2022/07/13	1	73.00	1	75.80	72.90	0	17,232	0.00%
2022/07/12	6	71.02	2	70.05	71.50	4	17,024	0.02%
2022/07/11	8	72.48	5	72.16	72.10	3	17,029	0.02%
2022/07/08	178	70.28	29	70.28	70.90	149	16,858	0.88%	大買/鉅額交易
2022/07/07	3	64.40	2	64.70	64.50	1	16,588	0.01%
2022/07/06	2	61.35	1	61.70	60.90	1	16,532	0.01%
2022/07/05	5	62.72	8	62.81	64.70	-3	16,582	-0.02%
2022/07/04	12	62.91	12	61.33	62.00	0	16,523	0.00%
2022/07/01	13.5	65.14	6	66.70	64.10	7.5	16,602	0.05%
2022/06/30	19	72.17	4	72.55	71.10	15	16,349	0.09%
2022/06/29	28	79.68	5	79.34	78.90	23	16,293	0.14%
2022/06/28	1	85.10	1	85.00	84.20	0	16,494	0.00%
2022/06/27	9	84.99	14	85.44	86.00	-5	17,864	-0.03%
2022/06/24	3	82.33	3	82.07	82.30	0	18,257	0.00%
2022/06/23	8	80.25	9	80.43	80.80	-1	18,721	-0.01%
2022/06/22	18	80.39	3	79.90	79.60	15	19,474	0.08%
2022/06/21	6	80.42	12	81.29	82.80	-6	19,674	-0.03%
2022/06/20	19	80.01	14	79.57	78.80	5	19,738	0.03%
2022/06/17	13	81.72	11	81.85	83.00	2	19,699	0.01%
2022/06/16	19	85.21	16	83.38	81.10	3	19,870	0.02%
2022/06/15	15	87.17	23	87.11	85.10	-8	20,269	-0.04%
2022/06/14	23	86.93	9	85.99	87.10	14	20,458	0.07%
2022/06/13	17	88.00	30	88.52	87.30	-13	20,206	-0.06%
2022/06/10	7	87.26	5	87.64	88.50	2	19,935	0.01%
2022/06/09	5	87.80	5	87.48	87.30	0	19,737	0.00%
2022/06/08	8	87.96	17	88.21	86.50	-9	19,504	-0.05%
2022/06/07	12	87.13	29	87.55	87.90	-17	19,104	-0.09%
2022/06/06	48	87.13	22	85.68	85.70	26	18,765	0.14%
2022/06/02	4	86.35	62	85.46	86.10	-58	18,378	-0.32%
2022/06/01	2	84.55	12	84.46	83.80	-10	17,994	-0.06%
2022/05/31	3	83.50	9	83.20	83.50	-6	17,767	-0.03%
2022/05/30	3	81.73	8	81.65	82.50	-5	17,644	-0.03%
2022/05/27	13	78.75	0	0.00	78.70	13	17,448	0.07%
2022/05/26	18	79.74	7	79.71	78.00	11	17,330	0.06%
2022/05/25	8	80.70	4	81.63	81.70	4	17,091	0.02%
2022/05/24	8	83.30	6	81.75	81.00	2	16,961	0.01%
2022/05/23	6	83.80	4	84.20	83.00	2	16,866	0.01%
2022/05/20	8	83.68	17	84.44	84.00	-9	16,821	-0.05%
2022/05/19	11	82.30	6	82.72	83.50	5	16,806	0.03%
2022/05/18	15	85.17	15	85.41	84.20	0	16,616	0.00%
2022/05/17	8	85.79	20	85.14	86.20	-12	16,414	-0.07%
2022/05/16	47	87.52	25.5	86.17	85.00	21.5	16,157	0.13%
2022/05/13	7	83.09	19.3	85.55	87.30	-12.3	15,645	-0.08%
2022/05/12	10.1	82.81	8	83.58	80.40	2.1	15,209	0.01%
2022/05/11	6	85.18	26	86.11	85.30	-20	14,870	-0.13%
2022/05/10	9	80.31	31	82.99	85.20	-22	14,480	-0.15%
2022/05/09	0.1	79.90	1	81.10	81.10	-1	14,362	-0.01%
2022/05/06	4.1	81.91	5	82.00	82.00	-1	14,360	-0.01%
2022/05/05	39	87.12	29	87.28	85.10	10	14,232	0.07%
2022/05/04	1	84.10	6	83.65	84.80	-5	13,475	-0.04%
2022/05/03	3	80.73	9	80.62	80.70	-6	13,252	-0.05%
2022/04/29	0.1	79.30	3	79.30	77.50	-2.9	13,126	-0.02%
2022/04/28	2	78.50	2	78.70	77.30	0	13,094	0.00%
2022/04/27	3	76.77	3	78.97	80.30	0	12,991	0.00%
2022/04/26	8	79.75	6	80.20	80.00	2	12,879	0.02%
2022/04/25	35	79.23	0	0.00	79.00	35	12,807	0.27%
2022/04/22	9	85.00	15	84.23	83.40	-6	12,705	-0.05%
2022/04/21	23	85.86	27	85.50	84.20	-4	12,629	-0.03%
2022/04/20	0	0.00	15	83.86	84.70	-15	12,311	-0.12%
2022/04/19	3	82.17	19	81.93	80.60	-16	12,139	-0.13%
2022/04/18	1	80.60	1	80.10	80.10	0	12,088	0.00%
2022/04/15	8	80.85	5	80.30	79.10	3	12,056	0.02%
2022/04/14	8	82.48	4	82.48	83.00	4	11,981	0.03%
2022/04/13	9	79.83	4	79.03	79.90	5	11,840	0.04%
2022/04/12	9	79.40	2	80.00	79.40	7	11,767	0.06%
2022/04/11	10.1	79.51	15	80.97	79.20	-4.9	11,731	-0.04%
2022/04/08	10	82.74	8.2	82.08	83.00	1.9	11,552	0.02%
2022/04/07	28	83.78	13	85.03	81.30	15	11,354	0.13%
2022/04/06	11	85.69	5	86.48	87.00	6	10,952	0.05%
2022/04/01	23	86.08	18	86.02	87.40	5	10,763	0.05%
2022/03/31	24	87.36	14	87.11	86.50	10	10,500	0.10%
2022/03/30	33.1	88.84	29	90.58	85.10	4.1	10,152	0.04%
2022/03/29	221	88.00	22	87.86	86.90	199	8,872	2.24%	大買/鉅額交易
2022/03/28	15	86.40	18	87.10	88.00	-3	8,344	-0.04%
2022/03/25	23	85.31	75	85.18	85.00	-52	8,081	-0.64%
2022/03/24	281	81.74	13	82.48	82.70	268	7,595	3.53%	大買/鉅額交易
2022/03/23	10	80.72	18	80.33	80.20	-8	7,494	-0.11%
2022/03/22	31	80.05	3	79.53	80.10	28	7,369	0.38%
2022/03/21	15	80.20	34	80.26	80.40	-19	7,280	-0.26%
2022/03/18	17	79.27	58	79.30	81.00	-41	6,995	-0.59%
2022/03/17	0	0.00	145	77.40	77.50	-145	6,435	-2.25%	大賣/鉅額交易
2022/03/16	1	71.10	1	72.80	70.50	0	6,070	0.00%
2022/03/15	0	0.00	2	70.40	69.80	-2	6,006	-0.03%
2022/03/14	0	0.00	1	71.30	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	1	70.00	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	6	68.98	69.80	-6	6,206	-0.10%
2022/03/09	5	67.30	0	0.00	67.30	5	6,373	0.08%
2022/03/08	1	67.50	0	0.00	66.10	1	6,511	0.02%
2022/03/07	1	68.00	1	67.00	68.00	0	6,584	0.00%
2022/03/04	0	0.00	5	71.90	71.00	-5	6,692	-0.07%
2022/03/03	0	0.00	1	72.00	71.80	-1	6,869	-0.01%
2022/02/25	8	68.36	6	67.93	67.90	2	7,184	0.03%
2022/02/24	1	67.80	3	67.10	67.30	-2	7,353	-0.03%
2022/02/23	7	69.99	0	0.00	70.30	7	7,489	0.09%
2022/02/22	4	69.25	0	0.00	69.60	4	8,067	0.05%
2022/02/21	35	72.35	2	74.15	72.00	33	8,202	0.40%
2022/02/18	2	74.90	0	0.00	74.90	2	8,234	0.02%
2022/02/17	3	74.53	15	75.11	75.00	-12	8,506	-0.14%
2022/02/16	5	74.62	10	75.22	74.20	-5	8,716	-0.06%
2022/02/15	10	74.03	5	74.34	73.50	5	8,962	0.06%
2022/02/14	8	74.93	7	74.53	73.70	1	9,171	0.01%
2022/02/11	11	74.71	16	75.31	74.60	-5	9,339	-0.05%
2022/02/10	13	74.64	4	74.70	74.10	9	9,646	0.09%
2022/02/09	12	74.23	4	74.83	74.90	8	10,150	0.08%
2022/02/08	5	72.62	8	73.16	73.10	-3	10,373	-0.03%
2022/02/07	0	0.00	10	70.00	69.50	-10	10,794	-0.09%
2022/01/26	2	67.70	1	67.50	67.50	1	11,651	0.01%
2022/01/25	1	67.50	0	0.00	67.40	1	13,250	0.01%
2022/01/21	5	68.80	0	0.00	68.80	5	14,547	0.03%
2022/01/20	5	71.70	5	71.32	71.70	0	14,836	0.00%
2022/01/19	0	0.00	5	70.14	70.40	-5	15,228	-0.03%
2022/01/18	0	0.00	8	70.60	70.60	-8	15,712	-0.05%
2022/01/17	2	70.30	0	0.00	70.50	2	16,133	0.01%
2022/01/14	2	67.00	2	67.55	68.80	0	16,872	0.00%
2022/01/13	19	68.88	1	68.30	67.80	18	18,004	0.10%
2022/01/12	1	68.00	0	0.00	69.30	1	18,680	0.01%
2022/01/11	13	69.93	2	69.20	69.30	11	19,714	0.06%
2022/01/07	59.1	72.04	2	71.90	70.90	57.1	20,476	0.28%
2022/01/06	17	75.62	10	75.50	75.10	7	20,452	0.03%
2022/01/05	13	77.38	0	0.00	77.40	13	20,554	0.06%
2022/01/04	0	0.00	7	80.63	79.80	-7	20,676	-0.03%
2022/01/03	1	79.20	5	79.08	79.40	-4	20,793	-0.02%
2021/12/30	0	0.00	3	78.97	78.60	-3	20,844	-0.01%
2021/12/29	1	78.00	1	78.50	78.20	0	20,889	0.00%
2021/12/28	1	78.60	5	78.78	78.40	-4	20,964	-0.02%
2021/12/27	11	78.93	3	78.97	78.30	8	21,037	0.04%
2021/12/24	40	79.82	2	78.70	78.90	38	21,060	0.18%
2021/12/23	7	81.36	6	82.12	81.90	1	20,859	0.00%
2021/12/22	4	80.75	7	80.27	80.10	-3	20,690	-0.01%
2021/12/21	10	81.75	9	81.83	80.50	1	20,637	0.00%
2021/12/20	18	80.93	19	81.18	81.20	-1	20,361	0.00%
2021/12/17	0	0.00	17	78.74	79.10	-17	20,033	-0.08%
2021/12/16	6	76.68	12	76.60	76.80	-6	19,849	-0.03%
2021/12/15	2	75.05	1	75.70	74.70	1	19,824	0.01%
2021/12/14	22	75.44	5	74.30	74.30	17	19,865	0.09%
2021/12/13	2	77.05	9	77.73	77.60	-7	19,910	-0.04%
2021/12/10	2	76.75	1	77.50	76.80	1	19,926	0.01%
2021/12/09	22	76.72	0	0.00	76.10	22	19,940	0.11%
2021/12/08	0	0.00	1	77.10	76.90	-1	20,136	0.00%
2021/12/07	16	77.06	2	76.40	76.10	14	20,292	0.07%
2021/12/06	1.1	77.90	10	77.87	78.30	-8.9	20,271	-0.04%
2021/12/03	2	77.40	12	77.73	77.50	-10	20,361	-0.05%
2021/12/02	14	76.14	14	76.95	75.00	0	20,358	0.00%
2021/12/01	12	76.76	3	76.70	76.90	9	20,366	0.04%
2021/11/30	12	78.37	478	77.94	77.30	-466	20,478	-2.28%	大賣/鉅額交易
2021/11/29	4	75.43	4	75.03	77.60	0	20,598	0.00%
2021/11/26	13	76.65	8	75.64	76.50	5	20,615	0.02%
2021/11/25	8	78.64	13	79.43	78.30	-5	20,637	-0.02%
2021/11/24	8	78.86	10	78.42	78.90	-2	20,597	-0.01%
2021/11/23	17	79.42	8	81.36	78.80	9	20,591	0.04%
2021/11/22	20	81.85	11	82.00	81.20	9	20,602	0.04%
2021/11/19	40	83.65	43	82.96	82.80	-3	20,706	-0.01%
2021/11/18	19	80.82	21	81.56	80.90	-2	20,386	-0.01%
2021/11/17	14	80.08	14	80.86	80.00	0	20,482	0.00%
2021/11/16	21	79.23	6	78.00	78.00	15	20,495	0.07%
2021/11/15	11	82.12	8	81.89	81.10	3	20,416	0.01%
2021/11/12	4	83.50	9	83.09	82.70	-5	20,441	-0.02%
2021/11/11	9	81.68	13	81.24	81.30	-4	20,341	-0.02%
2021/11/10	64	79.23	18	80.25	81.10	46	20,252	0.23%
2021/11/09	18	79.87	18	79.60	79.90	0	20,149	0.00%
2021/11/08	28	83.54	15.1	83.08	80.20	12.9	19,853	0.06%
2021/11/05	3	87.23	16	87.23	88.10	-13	19,486	-0.07%
2021/11/04	35	87.19	25	87.39	85.90	10	19,319	0.05%
2021/11/03	18	87.12	18	86.47	88.00	0	18,964	0.00%
2021/11/02	62	90.18	65	89.56	85.30	-3	18,323	-0.02%
2021/11/01	17	86.82	27	87.75	89.30	-10	16,847	-0.06%
2021/10/29	37	82.23	36	82.21	81.20	1	16,846	0.01%
2021/10/28	5	80.76	3	80.57	79.80	2	16,505	0.01%
2021/10/27	10	79.82	13	80.05	80.90	-3	16,351	-0.02%
2021/10/26	14	80.51	8	79.95	77.70	6	16,176	0.04%
2021/10/25	13	80.06	20	80.04	79.70	-7	15,891	-0.04%
2021/10/22	23	78.19	26	78.57	78.80	-3	15,795	-0.02%
2021/10/21	45	79.27	54.1	79.24	78.80	-9.1	15,412	-0.06%
2021/10/20	25	76.06	17	75.73	75.40	8	14,730	0.05%
2021/10/19	28.1	74.12	23.7	74.30	75.00	4.4	14,747	0.03%
2021/10/18	14	69.00	24.6	70.51	70.70	-10.6	14,411	-0.07%
2021/10/15	5	65.16	0.3	65.80	65.80	4.7	14,578	0.03%
2021/10/14	5	62.08	9	62.79	63.50	-4	15,815	-0.03%
2021/10/13	5	63.44	6	64.20	60.20	-1	16,257	-0.01%
2021/10/12	11	66.02	14	65.66	65.50	-3	16,739	-0.02%
2021/10/08	16	64.94	37.3	64.69	65.00	-21.3	17,376	-0.12%
2021/10/07	4	63.00	6	62.90	63.50	-2	17,904	-0.01%
2021/10/06	2	59.75	7	59.73	59.20	-5	18,922	-0.03%
2021/10/05	14	59.83	13	59.45	60.30	1	19,696	0.01%
2021/10/04	6	58.67	4	61.93	57.30	2	20,454	0.01%
2021/10/01	0.3	62.10	1	63.20	60.90	-0.7	21,353	0.00%
2021/09/30	0	0.00	14	62.07	64.80	-14	22,208	-0.06%
2021/09/29	27	61.68	13	61.59	61.00	14	22,995	0.06%
2021/09/28	28	64.60	22	63.82	63.80	6	23,337	0.03%
2021/09/27	0	0.00	6	65.73	65.50	-6	23,859	-0.03%
2021/09/24	2	65.00	10	65.35	65.00	-8	24,182	-0.03%
2021/09/23	0	0.00	2	64.25	64.50	-2	24,686	-0.01%
2021/09/22	3	63.33	5	63.36	63.20	-2	25,138	-0.01%
2021/09/17	12	63.38	15	64.67	65.40	-3	25,646	-0.01%
2021/09/16	17	64.30	1	65.20	64.00	16	26,363	0.06%
2021/09/15	4.3	65.20	4	65.15	64.60	0.3	26,693	0.00%
2021/09/14	2	66.70	1	67.50	66.70	1	26,858	0.00%
2021/09/13	11	68.32	10.3	67.07	66.80	0.7	26,968	0.00%
2021/09/10	6	65.83	4	66.23	66.00	2	26,885	0.01%
2021/09/09	1	64.90	12.1	66.50	67.00	-11.1	26,926	-0.04%
2021/09/08	21.1	65.23	9	64.13	63.90	12.1	26,890	0.05%
2021/09/07	16.3	66.10	28	65.88	68.00	-11.7	26,801	-0.04%
2021/09/06	18.3	67.96	5	67.78	67.10	13.3	26,727	0.05%
2021/09/03	2	69.40	6	68.65	69.40	-4	26,587	-0.02%
2021/09/02	8	69.53	8	70.33	69.00	0	26,369	0.00%
2021/09/01	7	72.80	2	72.25	72.20	5	26,128	0.02%
2021/08/31	18	73.58	3	74.43	73.80	15	25,922	0.06%
2021/08/30	2	75.30	2	75.55	75.40	0	25,744	0.00%
2021/08/27	2	76.05	6	74.82	75.00	-4	25,699	-0.02%
2021/08/26	26	77.60	9	76.51	75.50	17	25,587	0.07%
2021/08/25	16	78.64	12	78.45	77.70	4	25,447	0.02%
2021/08/24	24	78.58	8	80.05	76.80	16	25,198	0.06%
2021/08/23	21	78.21	10	78.12	80.70	11	24,957	0.04%
2021/08/20	15	73.40	34	73.57	74.30	-19	24,687	-0.08%
2021/08/19	19	72.65	4	71.15	70.00	15	24,490	0.06%
2021/08/18	5	71.36	10	71.03	74.10	-5	24,286	-0.02%
2021/08/17	3	72.37	5	70.68	69.00	-2	24,074	-0.01%
2021/08/16	2	73.80	1	74.00	74.00	1	23,924	0.00%
2021/08/13	12	76.37	4	77.00	73.40	8	23,792	0.03%
2021/08/12	8	77.03	7	76.56	76.60	1	23,655	0.00%
2021/08/11	6	76.73	5	76.74	75.50	1	23,623	0.00%
2021/08/10	2	78.45	2	78.50	77.80	0	23,485	0.00%
2021/08/09	9	80.82	4	81.93	79.20	5	23,359	0.02%
2021/08/06	14	84.26	11	84.89	84.70	3	23,156	0.01%
2021/08/05	2	83.75	0	0.00	83.40	2	22,945	0.01%
2021/08/04	32.1	87.88	25	86.27	85.00	7.1	22,875	0.03%
2021/08/03	22	84.22	24.5	84.10	85.30	-2.5	22,243	-0.01%
2021/08/02	3	80.60	7	80.71	80.00	-4	21,897	-0.02%
2021/07/30	16	80.99	13	80.61	80.30	3	21,732	0.01%
2021/07/29	11	77.54	2	78.10	79.40	9	21,531	0.04%
2021/07/28	15	75.98	34	74.34	76.80	-19	21,324	-0.09%
2021/07/27	24.5	81.44	23	82.74	79.80	1.5	21,054	0.01%
2021/07/26	50	85.60	47	85.91	84.50	3	20,746	0.01%
2021/07/23	48	87.73	25	88.87	85.60	23	20,327	0.11%
2021/07/22	38	91.13	49	90.88	90.20	-11	19,619	-0.06%
2021/07/21	50	91.34	38	90.86	87.00	12	18,911	0.06%
2021/07/20	67	89.71	66	89.76	90.40	1	18,096	0.01%
2021/07/19	50	84.45	103	83.91	85.10	-53	16,737	-0.32%	大賣/
2021/07/16	42	85.11	30	85.89	83.60	12	16,225	0.07%
2021/07/15	41	84.25	37	85.45	87.40	4	15,577	0.03%
2021/07/14	34	84.57	25	85.35	82.80	9	14,810	0.06%
2021/07/13	44	100.22	137	97.05	90.00	-93	14,018	-0.66%	大賣/
2021/07/12	44.1	95.75	111	95.91	97.70	-66.9	12,898	-0.52%	大賣/
2021/07/09	58	89.89	43	90.01	90.60	15	12,061	0.12%
2021/07/08	77	87.40	25	87.74	86.50	52	11,259	0.46%
2021/07/07	35	81.19	72	81.53	83.90	-37	10,270	-0.36%
2021/07/06	84	76.03	32	76.54	76.30	52	9,445	0.55%
2021/07/05	74	73.47	25	73.92	75.00	49	8,684	0.56%
2021/07/02	7	66.17	21	66.68	68.20	-14	8,356	-0.17%
2021/07/01	22	65.13	29	61.97	62.00	-7	7,804	-0.09%
2021/06/30	56	66.67	29	67.53	67.10	27	7,506	0.36%
2021/06/29	20	65.12	35	65.80	64.00	-15	6,969	-0.22%
2021/06/28	11	64.32	42	63.43	64.30	-31	6,481	-0.48%
2021/06/25	34	62.34	12	62.19	61.00	22	5,976	0.37%
2021/06/24	27	58.70	20	59.91	59.90	7	5,284	0.13%
2021/06/23	2	57.70	4	57.63	57.90	-2	4,863	-0.04%
2021/06/22	0	0.00	7	55.60	54.50	-7	4,631	-0.15%
2021/06/21	3	55.00	2	54.00	53.70	1	4,497	0.02%
2021/06/18	11	55.65	3	56.27	56.50	8	4,504	0.18%
2021/06/17	1	54.30	1	53.90	54.10	0	4,336	0.00%
2021/06/16	4	53.43	2	53.30	53.30	2	4,278	0.05%
2021/06/15	5	51.58	37	52.11	53.40	-32	4,218	-0.76%
2021/06/11	5	49.60	19	49.93	49.60	-14	4,177	-0.34%
2021/06/10	15	49.40	1	49.10	48.90	14	4,321	0.32%
2021/06/09	2	48.75	2	49.55	48.75	0	4,387	0.00%
2021/06/02	10	49.52	7	48.55	48.70	3	4,435	0.07%
2021/06/01	15	49.66	8	50.41	49.80	7	4,423	0.16%
2021/05/31	1	49.65	0	0.00	49.50	1	4,394	0.02%
2021/05/27	5	46.10	5	46.45	46.35	0	4,421	0.00%
2021/05/26	7	45.91	6	46.65	46.20	1	4,445	0.02%
2021/05/25	1	45.85	1	47.30	45.95	0	4,555	0.00%
2021/05/24	0	0.00	7	45.05	44.70	-7	4,661	-0.15%
2021/05/21	6	43.31	5	44.10	43.30	1	4,790	0.02%
2021/05/20	15	43.42	0	0.00	43.30	15	4,975	0.30%
2021/05/19	1	42.90	1	44.70	44.35	0	5,303	0.00%
2021/05/18	2	41.80	10	40.20	42.10	-8	5,286	-0.15%
2021/05/17	2	38.60	1	38.60	38.60	1	5,279	0.02%
2021/05/14	1	43.95	2	43.20	42.80	-1	5,230	-0.02%
2021/05/13	1	43.30	3	43.00	43.00	-2	5,227	-0.04%
2021/05/12	2	42.70	1	42.75	42.40	1	5,401	0.02%
2021/05/11	0	0.00	5	46.54	46.95	-5	5,473	-0.09%
2021/05/10	2	51.10	0	0.00	51.10	2	5,490	0.04%
2021/05/06	6	49.54	1	49.50	48.50	5	5,666	0.09%
2021/05/04	16	51.64	7	50.24	50.80	9	5,704	0.16%
2021/05/03	12	53.97	5	52.80	53.00	7	5,651	0.12%
2021/04/29	0	0.00	19	57.59	56.20	-19	5,621	-0.34%
2021/04/28	10	56.20	17	56.69	56.30	-7	5,610	-0.12%
2021/04/27	17	56.58	0	0.00	55.90	17	5,701	0.30%
2021/04/26	2	55.70	4	56.33	56.80	-2	5,700	-0.04%
2021/04/23	15	54.93	6	55.58	55.50	9	5,728	0.16%
2021/04/22	1	55.50	1	57.00	54.10	0	5,728	0.00%
2021/04/21	8	56.45	7	57.16	56.70	1	5,714	0.02%
2021/04/20	4	57.38	10	57.13	57.20	-6	5,717	-0.10%
2021/04/19	4	56.25	7	56.27	56.30	-3	5,728	-0.05%
2021/04/16	1	55.80	0	0.00	55.70	1	5,875	0.02%
2021/04/15	1	55.00	1	55.10	55.10	0	6,005	0.00%
2021/04/14	3	54.17	1	54.30	54.30	2	6,093	0.03%
2021/04/13	8	55.38	3	56.47	55.10	5	6,184	0.08%
2021/04/12	13	56.13	2	56.00	55.70	11	6,279	0.18%
2021/04/09	14	58.57	5	58.78	57.90	9	6,309	0.14%
2021/04/08	4	59.20	5	59.22	58.80	-1	6,388	-0.02%
2021/04/07	15	58.47	3	58.67	58.60	12	6,541	0.18%
2021/04/06	2	58.20	4	58.50	59.20	-2	6,738	-0.03%
2021/04/01	2	58.00	0	0.00	57.50	2	7,016	0.03%
2021/03/31	2	57.50	0	0.00	57.70	2	7,777	0.03%
2021/03/30	0	0.00	4	58.05	58.10	-4	8,326	-0.05%
2021/03/29	4	58.83	4	60.00	58.70	0	8,496	0.00%
2021/03/26	1	58.80	11	58.95	59.00	-10	8,403	-0.12%
2021/03/25	1	58.60	0	0.00	58.00	1	8,387	0.01%
2021/03/24	1	59.20	2	58.80	58.20	-1	8,406	-0.01%
2021/03/23	1	58.20	13	58.95	58.50	-12	8,426	-0.14%
2021/03/22	4	58.23	15	58.71	58.50	-11	8,391	-0.13%
2021/03/19	1	56.90	2	57.50	56.90	-1	8,511	-0.01%
2021/03/18	1	57.70	1	58.20	57.90	0	8,574	0.00%
2021/03/17	5	58.46	0	0.00	58.00	5	8,611	0.06%
2021/03/16	7	58.54	3	58.60	58.90	4	8,592	0.05%
2021/03/15	3	56.20	14	56.58	57.30	-11	8,512	-0.13%
2021/03/12	0	0.00	6	55.45	54.90	-6	8,502	-0.07%
2021/03/11	0	0.00	6	55.20	55.20	-6	8,569	-0.07%
2021/03/10	1	55.10	7	55.01	54.00	-6	8,594	-0.07%
2021/03/09	11	53.86	0	0.00	54.00	11	8,669	0.13%
2021/03/05	5	53.70	6	55.67	55.40	-1	8,835	-0.01%
2021/03/04	8	54.26	0	0.00	54.10	8	8,975	0.09%
2021/03/03	6	53.72	5	54.80	55.10	1	9,243	0.01%
2021/03/02	7	55.44	0	0.00	55.00	7	9,312	0.08%
2021/02/26	1	56.30	1	56.20	56.10	0	9,701	0.00%
2021/02/25	31	57.70	14.1	57.65	57.50	16.9	9,751	0.17%
2021/02/24	5	59.88	7	59.19	58.50	-2	9,825	-0.02%
2021/02/23	31	60.23	30	60.04	59.40	1	9,700	0.01%
2021/02/22	5.1	59.69	5	59.56	59.50	0.1	9,571	0.00%
2021/02/19	6	58.87	6	58.98	59.40	0	9,505	0.00%
2021/02/18	3	55.90	9	56.12	56.20	-6	9,258	-0.06%
2021/02/17	1	55.30	9	55.23	55.40	-8	9,239	-0.09%
2021/02/04	4	53.15	5	53.90	53.20	-1	9,289	-0.01%
2021/02/03	13	55.71	7	55.33	54.80	6	9,367	0.06%
2021/02/02	2	53.50	36	53.12	55.10	-34	9,229	-0.37%
2021/02/01	26	51.01	14	51.20	50.70	12	9,113	0.13%
2021/01/29	8	55.36	9	55.94	53.30	-1	9,072	-0.01%
2021/01/28	0	0.00	3	53.67	53.90	-3	8,943	-0.03%
2021/01/27	2	53.50	1	53.40	53.20	1	8,959	0.01%
2021/01/26	1	56.30	21	55.90	54.40	-20	8,954	-0.22%
2021/01/25	4	54.65	0	0.00	54.90	4	8,906	0.04%
2021/01/22	13	53.01	10	53.30	54.00	3	8,946	0.03%
2021/01/21	2	52.55	14	53.16	53.00	-12	8,925	-0.13%
2021/01/20	26	53.96	7	52.29	52.40	19	9,054	0.21%
2021/01/19	5	55.70	7	56.06	55.40	-2	9,069	-0.02%
2021/01/18	13	55.47	3	55.97	55.40	10	9,089	0.11%
2021/01/15	35	57.58	0	0.00	57.20	35	9,174	0.38%
2021/01/14	11	57.35	23	58.17	59.30	-12	9,620	-0.12%
2021/01/13	5	56.80	13	57.18	57.50	-8	9,801	-0.08%
2021/01/12	19	56.81	4	57.23	56.80	15	9,872	0.15%
2021/01/11	26	58.18	11	58.18	58.00	15	9,898	0.15%
2021/01/08	16	58.01	18	58.21	58.20	-2	9,993	-0.02%
2021/01/07	13	59.87	5	59.94	60.30	8	9,892	0.08%
2021/01/06	9	59.92	9	59.18	58.00	0	9,822	0.00%
2021/01/05	23	61.43	17	60.94	61.00	6	9,666	0.06%
2021/01/04	12	62.64	29	62.20	62.70	-17	9,527	-0.18%
2020/12/31	12	64.38	11	64.07	62.20	1	9,395	0.01%
2020/12/30	44	64.73	7	64.43	64.00	37	9,184	0.40%
2020/12/29	21	63.11	27	63.92	64.90	-6	8,938	-0.07%
2020/12/28	10	63.17	17	63.28	62.90	-7	8,702	-0.08%
2020/12/25	82	64.14	56	63.06	61.50	26	8,341	0.31%
2020/12/24	6	56.92	32	59.30	60.80	-26	7,563	-0.34%
2020/12/23	5	53.84	14	55.15	55.30	-9	7,028	-0.13%
2020/12/22	1	53.10	13	52.79	52.50	-12	6,832	-0.18%
2020/12/21	4	53.08	2	52.60	53.20	2	6,807	0.03%
2020/12/17	2	56.60	0	0.00	55.80	2	6,772	0.03%
2020/12/16	3	55.20	5	55.74	56.50	-2	6,769	-0.03%
2020/12/15	8	55.71	5	56.26	53.20	3	6,680	0.04%
2020/12/14	3	53.97	0	0.00	54.80	3	6,481	0.05%
2020/12/11	3	55.00	9	52.72	52.30	-6	6,403	-0.09%
2020/12/10	0	0.00	5	54.48	54.50	-5	6,348	-0.08%
2020/12/09	9	56.56	7	56.36	56.30	2	6,319	0.03%
2020/12/08	1	54.50	4	55.43	56.00	-3	6,278	-0.05%
2020/12/07	7	55.39	7	55.21	55.00	0	6,252	0.00%
2020/12/04	2	54.10	1	54.30	54.30	1	6,197	0.02%
2020/12/03	6	54.92	10	53.88	53.80	-4	6,218	-0.06%
2020/12/02	7	55.50	8	55.36	55.10	-1	6,206	-0.02%
2020/12/01	14	55.50	24	54.42	55.80	-10	6,174	-0.16%
2020/11/30	35	56.69	13	56.95	56.80	22	6,154	0.36%
2020/11/27	6	55.30	13	54.97	57.00	-7	6,498	-0.11%
2020/11/26	18	52.98	3	53.33	53.20	15	6,505	0.23%
2020/11/25	20	55.56	30	56.48	53.20	-10	6,450	-0.16%
2020/11/24	10	52.50	5	53.10	53.20	5	6,030	0.08%
2020/11/23	5	52.62	8	53.23	52.80	-3	5,986	-0.05%
2020/11/20	1	51.60	0	0.00	50.50	1	5,786	0.02%
2020/11/19	5	50.20	8	50.26	50.10	-3	5,727	-0.05%
2020/11/18	6	50.29	8.4	50.46	50.40	-2.4	5,697	-0.04%
2020/11/17	2	49.85	4	49.51	49.95	-2	5,558	-0.04%
2020/11/16	2	48.60	1	48.95	49.80	1	5,500	0.02%
2020/11/12	22	48.33	2	48.15	47.65	20	5,513	0.36%
2020/11/11	3	48.93	8	48.98	49.95	-5	5,433	-0.09%
2020/11/10	5	48.46	3	48.97	47.65	2	5,326	0.04%
2020/11/09	1	47.75	1	47.90	47.90	0	5,253	0.00%
2020/11/06	1	48.60	0	0.00	47.70	1	5,226	0.02%
2020/11/05	5	47.36	4	47.45	48.15	1	5,199	0.02%
2020/11/04	1	46.30	1	46.75	47.20	0	5,151	0.00%
2020/11/02	1	45.70	2	45.78	46.00	-1	5,193	-0.02%
2020/10/30	9	46.93	7	45.38	44.90	2	5,167	0.04%
2020/10/29	1	47.15	7	47.51	47.30	-6	5,093	-0.12%
2020/10/28	9	49.56	3.2	48.70	48.45	5.8	5,053	0.11%
2020/10/27	6	47.46	11	48.54	48.80	-5	4,838	-0.10%
2020/10/26	2	47.25	1	47.45	47.45	1	4,697	0.02%
2020/10/23	6	48.33	8	48.35	48.25	-2	4,629	-0.04%
2020/10/22	12	47.80	18	48.52	48.25	-6	4,490	-0.13%
2020/10/21	3	46.22	9	47.18	46.80	-6	3,949	-0.15%
2020/10/19	0	0.00	1	45.20	45.20	-1	3,537	-0.03%
2020/10/16	18	44.52	15	43.83	43.80	3	3,411	0.09%
2020/10/15	0	0.00	4	42.40	41.85	-4	3,144	-0.13%
2020/10/13	1	41.65	1	41.30	41.35	0	3,055	0.00%
2020/10/12	0	0.00	1	41.70	40.90	-1	3,057	-0.03%
2020/10/08	0	0.00	5	41.11	41.25	-5	3,057	-0.16%
2020/10/07	1	41.00	0	0.00	40.65	1	3,024	0.03%
2020/09/29	0	0.00	2	40.25	40.00	-2	3,119	-0.06%
2020/09/25	2	38.00	0	0.00	38.15	2	3,112	0.06%
2020/09/24	0	0.00	3	39.75	39.90	-3	3,150	-0.10%
2020/09/22	2	42.10	2	41.50	41.30	0	3,202	0.00%
2020/09/21	5	41.79	4	41.64	41.70	1	3,166	0.03%
2020/09/18	1	41.20	1	41.25	41.15	0	3,106	0.00%
2020/09/15	0	0.00	2	40.45	40.45	-2	3,056	-0.07%
2020/09/14	5	40.78	2	40.15	40.75	3	3,040	0.10%
2020/09/11	0	0.00	2	39.75	39.50	-2	3,025	-0.07%
2020/09/08	0	0.00	1	40.65	40.25	-1	2,957	-0.03%
2020/09/07	2	40.65	2	39.65	39.40	0	2,917	0.00%
2020/09/04	14	41.69	1	41.85	41.50	13	2,853	0.46%
2020/09/03	2	42.70	12	42.40	42.60	-10	2,812	-0.36%
2020/09/02	15	42.73	8	43.00	43.40	7	2,748	0.25%
2020/09/01	20	39.31	19	40.60	41.25	1	2,280	0.04%
2020/08/31	6	37.98	3	38.15	37.50	3	2,104	0.14%
2020/08/28	15	37.43	48	36.80	37.25	-33	2,253	-1.46%
2020/08/27	48	37.63	3	38.20	37.05	45	2,424	1.86%
2020/08/26	0	0.00	1	36.80	36.95	-1	2,384	-0.04%
2020/08/21	1	35.60	0	0.00	35.60	1	2,421	0.04%
2020/08/20	4	35.86	0	0.00	35.35	4	2,408	0.17%
2020/08/19	6	38.11	10	38.18	38.00	-4	2,369	-0.17%
2020/08/18	1	37.00	1	37.15	37.40	0	2,305	0.00%
2020/08/17	0	0.00	1	37.70	37.00	-1	2,291	-0.04%
2020/08/14	1	36.30	0	0.00	36.30	1	2,262	0.04%
2020/08/13	6	36.58	2	36.55	36.55	4	2,253	0.18%
2020/08/12	1	36.60	0	0.00	36.35	1	2,247	0.04%
2020/08/11	3	37.37	1	37.15	37.15	2	2,231	0.09%
2020/08/10	4	38.58	0	0.00	38.10	4	2,221	0.18%
2020/08/07	3	39.25	4	39.29	39.35	-1	2,216	-0.05%
2020/08/06	5	38.05	18	39.04	39.10	-13	2,187	-0.59%
2020/08/05	3	37.05	0	0.00	37.35	3	2,104	0.14%
2020/07/28	3	37.60	0	0.00	35.50	3	2,120	0.14%
2020/07/20	0	0.00	1	37.90	38.25	-1	2,268	-0.04%
2020/07/17	0	0.00	1	38.80	38.15	-1	2,282	-0.04%
2020/07/16	2	38.98	0	0.00	39.05	2	2,293	0.09%
2020/07/15	3	40.53	1	40.95	40.30	2	2,290	0.09%
2020/07/10	1	41.40	0	0.00	40.95	1	2,331	0.04%
2020/07/06	0	0.00	3	43.20	43.20	-3	2,329	-0.13%
2020/07/03	3	43.45	5	43.40	43.35	-2	2,374	-0.08%
2020/07/02	8	42.87	1	43.00	43.00	7	2,329	0.30%
2020/07/01	10	40.30	0	0.00	40.15	10	2,259	0.44%
2020/06/29	2	39.85	0	0.00	39.75	2	2,283	0.09%
2020/06/18	0	0.00	2	41.48	41.70	-2	2,402	-0.08%
2020/06/17	1	40.50	0	0.00	40.50	1	2,402	0.04%
2020/06/12	0	0.00	1	40.45	40.70	-1	2,513	-0.04%
2020/06/11	1	42.30	5	41.60	41.35	-4	2,539	-0.16%
2020/06/10	1	42.95	9	43.42	43.25	-8	2,535	-0.32%
2020/06/09	6	42.85	1	42.25	42.60	5	2,560	0.20%
2020/06/08	11	44.51	3	44.20	44.00	8	2,534	0.32%
2020/06/05	2	45.10	0	0.00	45.25	2	2,473	0.08%
2020/06/04	5	44.60	15	43.72	45.40	-10	2,367	-0.42%
2020/06/03	12	42.29	8	42.63	41.30	4	2,160	0.19%
2020/06/02	3	40.00	0	0.00	40.00	3	1,983	0.15%
2020/06/01	5	38.96	2	39.13	39.45	3	1,971	0.15%
2020/05/21	1	38.10	0	0.00	38.40	1	1,950	0.05%
2020/05/14	0	0.00	10	38.77	38.15	-10	1,995	-0.50%
2020/05/11	0	0.00	1	39.55	39.60	-1	2,019	-0.05%
2020/05/08	0	0.00	1	38.70	38.85	-1	2,045	-0.05%
2020/05/07	1	38.20	2	38.35	38.55	-1	2,045	-0.05%
2020/04/29	1	38.50	11	38.57	38.10	-10	2,106	-0.47%
2020/04/28	12	37.88	2	38.10	38.10	10	2,105	0.47%
2020/04/27	2	38.05	10	38.11	38.00	-8	2,130	-0.38%
2020/04/24	7	37.97	1	37.40	37.40	6	2,117	0.28%
2020/04/23	15	37.62	0	0.00	38.00	15	2,085	0.72%
2020/04/21	0	0.00	6	36.09	35.80	-6	2,027	-0.30%
2020/04/17	1	36.10	5	36.44	36.05	-4	2,004	-0.20%
2020/04/15	2	35.10	3	35.90	35.80	-1	1,964	-0.05%
2020/04/14	0	0.00	2	35.00	34.85	-2	1,961	-0.10%
2020/04/13	0	0.00	4	34.14	34.20	-4	1,969	-0.20%
2020/04/10	1	33.80	1	34.10	33.95	0	1,973	0.00%
2020/04/09	3	34.07	3	34.10	34.00	0	2,021	0.00%
2020/04/08	6	32.19	5	32.11	33.55	1	2,047	0.05%
2020/04/07	5	30.95	0	0.00	31.05	5	1,988	0.25%
2020/04/06	3	29.65	3	30.35	30.30	0	1,967	0.00%
2020/04/01	0	0.00	3	30.75	30.55	-3	1,963	-0.15%
2020/03/31	2	30.98	0	0.00	30.55	2	2,010	0.10%
2020/03/30	0	0.00	1	29.40	30.00	-1	2,044	-0.05%
2020/03/27	5	30.15	0	0.00	29.80	5	2,060	0.24%
2020/03/26	1	29.10	0	0.00	29.80	1	2,169	0.05%
2020/03/25	0	0.00	3	29.35	30.20	-3	2,239	-0.13%
2020/03/24	0	0.00	1	28.40	28.35	-1	2,193	-0.05%
2020/03/23	4	25.35	1	26.85	26.80	3	2,186	0.14%
2020/03/20	0	0.00	3	28.00	28.05	-3	2,267	-0.13%
2020/03/19	5	26.91	7	26.91	26.55	-2	2,263	-0.09%
2020/03/18	6	30.44	4	31.78	29.50	2	2,254	0.09%
2020/03/17	1	34.55	5	32.62	32.45	-4	2,220	-0.18%
2020/03/16	5	37.64	0	0.00	36.05	5	2,190	0.23%
2020/03/13	1	37.15	1	38.55	40.00	0	2,216	0.00%
2020/03/12	0	41.20	2	41.75	41.00	-2	2,237	-0.09%
2020/03/11	3	45.60	1	45.70	44.85	2	2,367	0.08%
2020/03/10	1	45.30	0	0.00	45.85	1	2,368	0.04%
2020/03/09	0	0.00	3	45.00	44.75	-3	2,348	-0.13%
2020/03/06	0	0.00	1	46.60	46.80	-1	2,342	-0.04%
2020/03/05	4	46.75	1	46.85	46.70	3	2,331	0.13%
2020/03/04	1	45.95	0	0.00	45.90	1	2,330	0.04%
2020/03/03	1	45.40	4	45.25	45.20	-3	2,362	-0.13%
2020/03/02	1	43.30	0	0.00	44.25	1	2,358	0.04%
2020/02/27	3	44.57	2	45.55	43.90	1	2,350	0.04%
2020/02/26	0	0.00	2	45.75	45.85	-2	2,334	-0.09%
2020/02/25	5	46.10	4	46.00	45.80	1	2,342	0.04%
2020/02/21	1	47.40	4	47.64	47.60	-3	2,331	-0.13%
2020/02/20	0	0.00	1	47.15	46.80	-1	2,301	-0.04%
2020/02/19	1	46.60	0	0.00	46.60	1	2,306	0.04%
2020/02/18	1	46.85	0	0.00	46.80	1	2,295	0.04%
2020/02/17	2	46.53	4	46.95	46.70	-2	2,293	-0.09%
2020/02/13	3	46.57	0	0.00	46.30	3	2,298	0.13%
2020/02/12	4	46.60	0	0.00	46.70	4	2,323	0.17%
2020/02/11	5	46.18	1	46.05	46.30	4	2,333	0.17%
2020/02/07	0	0.00	1	44.65	44.65	-1	2,292	-0.04%
2020/02/06	4	46.20	3	45.65	45.65	1	2,300	0.04%
2020/02/05	1	44.60	1	45.40	45.05	0	2,313	0.00%
2020/02/04	0	0.00	2	44.65	45.30	-2	2,329	-0.09%
2020/02/03	2	41.83	1	42.10	43.10	1	2,510	0.04%
2020/01/31	0	0.00	1	45.10	45.00	-1	2,526	-0.04%
2020/01/30	6	45.85	1	45.80	45.65	5	2,545	0.20%
2020/01/16	0	0.00	1	51.30	51.20	-1	2,553	-0.04%
2020/01/14	2	52.00	0	0.00	52.10	2	2,656	0.08%
2020/01/09	0	0.00	3	51.50	51.60	-3	2,667	-0.11%
2020/01/08	3	50.80	0	0.00	50.60	3	2,652	0.11%
2020/01/07	1	50.70	0	0.00	51.20	1	2,638	0.04%
2020/01/03	1	53.30	0	0.00	52.20	1	2,584	0.04%
2020/01/02	1	54.60	2	55.10	53.60	-1	2,523	-0.04%
2019/12/31	2	53.50	1	54.00	53.60	1	2,439	0.04%
2019/12/30	5	53.54	0	0.00	53.50	5	2,426	0.21%
2019/12/27	0	0.00	1	54.30	54.10	-1	2,403	-0.04%
2019/12/26	7	54.43	1	54.60	54.20	6	2,384	0.25%
2019/12/25	3	53.63	0	0.00	54.90	3	2,323	0.13%
2019/12/23	0	0.00	61	53.83	53.80	-61	2,231	-2.73%
2019/12/20	62	53.56	5	53.20	53.80	57	2,094	2.72%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/18	1	52.00	2	51.90	51.60	-1	1,994	-0.05%
2019/12/17	13	52.08	1	51.50	51.90	12	1,988	0.60%
2019/12/13	1	50.10	0	0.00	50.70	1	1,862	0.05%
2019/12/10	1	53.00	8	53.19	52.00	-7	1,760	-0.40%
2019/12/06	5	52.40	5	52.18	52.60	0	1,647	0.00%
2019/12/05	1	50.40	2	50.20	50.40	-1	1,492	-0.07%
2019/12/02	0	0.00	1	50.30	49.40	-1	1,516	-0.07%
2019/11/28	1	50.80	5	50.62	50.80	-4	1,502	-0.27%
2019/11/14	2	48.70	1	48.85	48.80	1	1,572	0.06%
2019/11/12	2	49.60	0	0.00	49.55	2	1,605	0.12%
2019/11/08	1	51.20	0	0.00	50.90	1	1,632	0.06%
2019/11/07	3	50.60	4	49.35	49.30	-1	1,636	-0.06%
2019/11/06	2	50.25	1	50.50	50.30	1	1,629	0.06%
2019/11/04	5	51.18	5	51.34	51.30	0	1,613	0.00%
2019/11/01	0	0.00	11	50.99	50.90	-11	1,578	-0.70%
2019/10/31	14	52.53	6	51.70	51.00	8	1,571	0.51%
2019/10/30	0	0.00	1	50.00	50.30	-1	1,372	-0.07%
2019/10/29	5	50.80	6	49.24	49.10	-1	1,351	-0.07%
2019/10/28	6	50.05	8	49.80	49.90	-2	1,328	-0.15%
2019/10/25	1	49.25	2	49.20	49.00	-1	1,335	-0.07%
2019/10/24	1	49.80	6	49.10	49.80	-5	1,334	-0.37%
2019/10/23	4	49.14	12	48.74	49.30	-8	1,357	-0.59%
2019/10/18	0	0.00	3	46.80	46.30	-3	1,364	-0.22%
2019/10/17	0	0.00	1	46.40	46.35	-1	1,356	-0.07%
2019/10/14	1	45.30	0	0.00	45.55	1	1,451	0.07%
2019/10/04	3	45.80	0	0.00	45.60	3	1,557	0.19%
2019/10/02	0	0.00	1	46.20	46.40	-1	1,578	-0.06%
2019/09/27	1	45.80	0	0.00	45.70	1	1,602	0.06%
2019/09/23	0	0.00	1	47.55	47.75	-1	1,664	-0.06%
2019/09/20	1	47.05	0	0.00	47.10	1	1,712	0.06%
2019/09/10	0	0.00	1	46.10	45.90	-1	1,867	-0.05%
2019/09/06	1	46.70	0	0.00	46.70	1	1,891	0.05%
2019/09/03	0	0.00	1	46.40	46.25	-1	1,927	-0.05%
2019/08/29	0	0.00	5	45.65	45.65	-5	1,982	-0.25%
2019/08/28	0	0.00	5	45.45	45.40	-5	2,012	-0.25%
2019/08/26	8	44.98	3	44.90	44.55	5	2,095	0.24%
2019/08/23	5	46.50	1	46.40	46.20	4	2,127	0.19%
2019/08/22	1	46.60	3	47.00	46.65	-2	2,235	-0.09%
2019/08/21	3	46.15	7	45.91	46.30	-4	2,219	-0.18%
2019/08/20	5	45.05	36	45.99	45.05	-31	2,197	-1.41%
2019/08/19	12	45.76	0	0.00	45.85	12	2,160	0.56%
2019/08/16	2	41.98	6	42.49	43.50	-4	2,130	-0.19%
2019/08/15	8	43.16	3	43.35	43.05	5	2,112	0.24%
2019/08/14	7	44.67	11	44.80	44.50	-4	2,092	-0.19%
2019/08/13	25	45.37	0	0.00	45.00	25	2,075	1.20%
2019/08/12	7	47.61	7	47.71	47.30	0	2,045	0.00%
2019/08/07	5	46.00	0	0.00	44.90	5	2,064	0.24%
2019/08/06	5	44.80	0	0.00	44.95	5	2,108	0.24%
2019/08/05	5	45.15	0	0.00	45.15	5	2,209	0.23%
2019/08/02	1	47.00	1	48.10	47.00	0	2,269	0.00%
2019/08/01	1	49.95	1	49.25	49.20	0	2,335	0.00%
2019/07/31	1	49.50	0	0.00	49.85	1	2,354	0.04%
2019/07/30	3	48.85	0	0.00	48.85	3	2,390	0.13%
2019/07/26	1	50.20	0	0.00	50.20	1	2,372	0.04%
2019/07/25	0	0.00	10	50.54	50.50	-10	2,380	-0.42%
2019/07/24	18	52.59	14	53.11	53.00	4	2,352	0.17%
2019/07/23	6	52.00	17	52.61	52.40	-11	2,332	-0.47%
2019/07/22	4	51.60	2	51.75	51.40	2	2,300	0.09%
2019/07/19	10	50.80	0	0.00	51.40	10	2,286	0.44%
2019/07/18	1	51.00	0	0.00	51.00	1	2,325	0.04%
2019/07/17	4	52.65	0	0.00	52.10	4	2,327	0.17%
2019/07/16	15	53.76	9	53.54	53.10	6	2,338	0.26%
2019/07/15	5	52.84	3	52.77	52.80	2	2,307	0.09%
2019/07/12	1	51.50	2	51.80	51.40	-1	2,282	-0.04%
2019/07/09	0	0.00	4	51.25	51.00	-4	2,278	-0.18%
2019/07/08	1	51.30	0	0.00	51.60	1	2,304	0.04%
2019/07/05	0	0.00	2	51.50	51.60	-2	2,386	-0.08%
2019/07/04	0	0.00	1	51.30	51.40	-1	2,456	-0.04%
2019/07/03	0	0.00	2	51.05	50.80	-2	2,490	-0.08%
2019/07/02	2	52.10	0	0.00	51.50	2	2,502	0.08%
2019/06/28	1	49.65	0	0.00	49.80	1	2,535	0.04%
2019/06/27	2	49.80	13	49.74	49.50	-11	2,591	-0.42%
2019/06/26	1	48.25	15	48.48	48.80	-14	2,581	-0.54%
2019/06/25	11	47.52	1	47.75	47.10	10	2,608	0.38%
2019/06/24	0	0.00	1	47.35	47.50	-1	2,665	-0.04%
2019/06/21	6	47.39	0	0.00	47.60	6	2,686	0.22%
2019/06/20	2	46.58	1	47.50	47.40	1	2,689	0.04%
2019/06/19	2	45.43	4	46.28	45.85	-2	2,790	-0.07%
2019/06/17	0	0.00	1	44.60	43.80	-1	2,894	-0.03%
2019/06/13	1	45.15	10	45.00	45.05	-9	2,920	-0.31%
2019/06/12	1	44.25	1	44.40	44.50	0	2,939	0.00%
2019/06/11	13	44.18	2	43.75	44.00	11	2,958	0.37%
2019/06/10	0	0.00	50	42.83	42.85	-50	2,927	-1.71%
2019/06/06	6	42.40	8	41.73	41.75	-2	2,908	-0.07%
2019/06/05	20	42.81	30	42.05	42.05	-10	2,901	-0.34%
2019/06/04	30	42.40	10	42.30	42.30	20	2,908	0.69%
2019/06/03	20	43.03	20	42.57	42.55	0	2,897	0.00%
2019/05/31	6	44.04	6	43.00	43.00	0	2,876	0.00%
2019/05/30	2	43.10	0	0.00	43.50	2	2,833	0.07%
2019/05/29	34	43.55	3	43.30	43.00	31	2,814	1.10%
2019/05/28	16	48.18	15	47.60	47.60	1	2,741	0.04%
2019/05/24	10	47.00	10	47.10	47.10	0	2,760	0.00%
2019/05/23	10	47.50	11	47.50	47.50	-1	2,789	-0.04%
2019/05/21	10	47.50	10	48.40	48.40	0	2,866	0.00%
2019/05/20	1	47.50	33	47.51	48.00	-32	2,885	-1.11%
2019/05/17	2	48.50	0	0.00	48.10	2	2,931	0.07%
2019/05/15	0	0.00	6	48.80	48.80	-6	3,014	-0.20%
2019/05/14	1	48.00	20	47.90	48.25	-19	3,079	-0.62%
2019/05/13	53	49.52	1	49.80	48.80	52	3,220	1.61%
2019/05/10	16	55.94	8	54.26	54.20	8	3,442	0.23%
2019/05/09	20	56.37	4	56.23	56.40	16	3,402	0.47%
2019/05/08	3	55.73	0	0.00	55.80	3	3,357	0.09%
2019/05/07	2	56.40	10	56.84	57.00	-8	3,421	-0.23%
2019/05/06	2	55.20	0	0.00	55.00	2	3,487	0.06%
2019/05/03	0	0.00	1	56.10	55.90	-1	3,743	-0.03%
2019/05/02	2	55.00	0	0.00	55.30	2	3,742	0.05%
2019/04/30	3	54.70	3	55.07	55.80	0	3,736	0.00%
2019/04/29	8	55.08	2	55.00	55.00	6	3,738	0.16%
2019/04/26	10	57.46	0	0.00	57.50	10	3,712	0.27%
2019/04/25	0	0.00	1	58.00	58.10	-1	3,745	-0.03%
2019/04/22	3	58.13	2	58.15	58.20	1	3,724	0.03%
2019/04/19	1	56.20	0	0.00	57.20	1	3,695	0.03%
2019/04/18	11	56.79	6	57.67	56.10	5	3,686	0.14%
2019/04/17	0	0.00	5	57.60	57.40	-5	3,686	-0.14%
2019/04/15	1	56.90	11	57.25	56.90	-10	3,746	-0.27%
2019/04/12	11	56.37	0	0.00	56.10	11	3,810	0.29%
2019/04/11	4	58.65	0	0.00	58.30	4	3,846	0.10%
2019/04/10	1	57.30	0	0.00	57.70	1	3,825	0.03%
2019/04/09	0	0.00	17	56.56	57.60	-17	3,756	-0.45%
2019/04/08	6	56.70	1	57.10	56.50	5	3,736	0.13%
2019/04/03	1	57.50	0	0.00	57.10	1	3,740	0.03%
2019/04/02	0	0.00	5	56.50	56.70	-5	3,744	-0.13%
2019/03/29	1	56.00	2	56.30	56.20	-1	3,683	-0.03%
2019/03/27	0	55.80	11	54.54	56.10	-11	3,659	-0.30%
2019/03/25	0	0.00	1	55.10	54.80	-1	3,697	-0.03%
2019/03/22	2	55.05	12	55.60	55.40	-10	3,689	-0.27%
2019/03/21	19	52.43	8	53.29	53.60	11	3,598	0.31%
2019/03/20	1	51.60	0	0.00	51.40	1	3,496	0.03%
2019/03/19	11	52.20	1	52.50	52.30	10	3,533	0.28%
2019/03/18	2	52.15	3	52.70	52.80	-1	3,527	-0.03%
2019/03/14	12	52.34	0	0.00	52.40	12	3,541	0.34%
2019/03/12	11	54.64	0	0.00	53.70	11	3,626	0.30%
2019/03/08	1	53.90	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	55.50	4	55.33	54.90	-3	3,841	-0.08%
2019/03/06	1	56.20	0	0.00	56.10	1	3,965	0.03%
2019/02/27	2	56.15	1	55.80	55.50	1	4,376	0.02%
2019/02/26	3	57.63	0	0.00	57.00	3	4,368	0.07%
2019/02/25	0	0.00	1	57.40	57.70	-1	4,435	-0.02%
2019/02/22	1	57.00	1	56.90	57.00	0	4,468	0.00%
2019/02/21	1	57.00	1	57.50	57.70	0	4,510	0.00%
2019/02/20	0	0.00	2	58.75	58.40	-2	4,587	-0.04%
2019/02/19	0	0.00	2	57.90	57.80	-2	4,618	-0.04%
2019/02/18	1	58.20	42	57.99	58.10	-41	4,662	-0.88%
2019/02/15	6	59.45	13	60.54	58.70	-7	4,726	-0.15%
2019/02/14	0	0.00	4	58.85	58.90	-4	4,714	-0.08%
2019/02/13	17	59.69	6	58.85	58.70	11	4,705	0.23%
2019/02/12	1	58.70	0	0.00	58.70	1	4,638	0.02%
2019/02/11	24	59.77	0	0.00	59.10	24	4,518	0.53%
2019/01/30	0	0.00	1	56.90	56.00	-1	4,261	-0.02%
2019/01/29	1	56.30	1	56.10	56.60	0	4,265	0.00%
2019/01/28	2	55.75	1	54.60	55.50	1	4,233	0.02%
2019/01/25	2	54.25	1	53.50	53.50	1	4,227	0.02%
2019/01/24	21	57.37	91	57.95	54.90	-70	4,223	-1.66%
2019/01/23	0	0.00	1	54.30	54.40	-1	4,104	-0.02%
2019/01/22	1	53.00	0	0.00	53.10	1	4,155	0.02%
2019/01/17	0	0.00	10	54.86	53.30	-10	4,207	-0.24%
2019/01/16	0	0.00	3	54.67	55.60	-3	4,179	-0.07%
2019/01/14	0	0.00	1	54.20	52.10	-1	4,149	-0.02%
2019/01/11	1	52.70	0	0.00	52.80	1	4,159	0.02%
2019/01/09	2	53.85	0	0.00	53.70	2	4,193	0.05%
2019/01/07	1	55.10	1	54.50	55.10	0	4,241	0.00%
2019/01/04	2	51.75	2	53.15	54.50	0	4,261	0.00%
2019/01/03	1	53.50	2	53.90	54.00	-1	4,203	-0.02%
2019/01/02	0	0.00	3	52.83	52.30	-3	4,218	-0.07%
2018/12/28	0	0.00	1	51.90	51.10	-1	4,236	-0.02%
2018/12/26	4	51.45	4	50.30	50.30	0	4,339	0.00%
2018/12/25	0	0.00	32	50.35	51.10	-32	4,319	-0.74%
2018/12/24	2	51.10	4	50.50	51.00	-2	4,299	-0.05%
2018/12/22	1	48.60	2	49.53	49.60	-1	4,272	-0.02%
2018/12/21	1	47.00	4	47.83	48.70	-3	4,289	-0.07%
2018/12/20	2	47.80	6	48.03	47.70	-4	4,276	-0.09%
2018/12/19	7	48.31	2	47.45	47.45	5	4,266	0.12%
2018/12/18	6	49.35	5	48.57	49.00	1	4,261	0.02%
2018/12/17	33	51.11	61	51.68	51.30	-28	4,227	-0.66%
2018/12/14	5	51.62	13	51.71	52.00	-8	4,278	-0.19%
2018/12/13	3	53.33	4	53.93	54.00	-1	4,328	-0.02%
2018/12/12	35	54.51	36	54.91	54.20	-1	4,413	-0.02%
2018/12/11	3	52.80	4	52.15	52.00	-1	4,355	-0.02%
2018/12/10	5	51.90	2	50.75	51.20	3	4,357	0.07%
2018/12/07	3	54.53	3	55.07	54.60	0	4,320	0.00%
2018/12/06	7	53.01	7	53.60	53.50	0	4,357	0.00%
2018/12/05	3	56.90	0	0.00	56.60	3	4,290	0.07%
2018/12/04	54	60.26	3	60.67	58.90	51	4,250	1.20%
2018/12/03	5	60.56	36	60.13	60.80	-31	4,208	-0.74%
2018/11/30	33	57.29	19	57.72	56.80	14	4,077	0.34%
2018/11/29	65	57.21	10	57.15	56.40	55	4,002	1.37%
2018/11/28	95	57.06	9	56.93	56.60	86	3,862	2.23%
2018/11/27	7	52.73	5	53.32	53.50	2	3,600	0.06%
2018/11/26	1	51.20	0	0.00	51.30	1	3,471	0.03%
2018/11/23	2	51.60	2	49.50	49.50	0	3,429	0.00%
2018/11/22	3	52.60	3	50.70	50.20	0	3,417	0.00%
2018/11/21	24	50.47	4	50.75	51.00	20	3,355	0.60%
2018/11/20	1	50.50	1	51.70	50.20	0	3,337	0.00%
2018/11/19	0	0.00	6	49.78	50.30	-6	3,274	-0.18%
2018/11/16	10	48.23	9	47.04	47.00	1	3,164	0.03%
2018/11/15	9	47.97	9	48.17	48.10	0	3,115	0.00%
2018/11/14	7	48.58	9	48.18	47.00	-2	3,072	-0.07%
2018/11/13	2	47.38	1	47.90	48.25	1	2,995	0.03%
2018/11/12	4	49.66	0	0.00	49.50	4	2,945	0.14%
2018/11/08	4	53.08	8	53.29	52.90	-4	2,915	-0.14%
2018/11/07	10	50.84	6	52.08	52.90	4	2,858	0.14%
2018/11/06	8	51.41	7	48.55	48.55	1	2,857	0.03%
2018/11/05	1	49.65	1	51.30	50.60	0	2,900	0.00%
2018/11/02	9	50.83	8	50.30	50.30	1	2,981	0.03%
2018/11/01	6	46.27	39	48.37	49.70	-33	2,907	-1.13%
2018/10/31	14	44.80	46	45.66	46.30	-32	2,809	-1.14%
2018/10/26	0	0.00	23	40.33	40.00	-23	2,641	-0.87%
2018/10/24	1	43.00	0	0.00	42.75	1	2,589	0.04%
2018/10/23	1	43.75	0	0.00	43.65	1	2,590	0.04%
2018/10/17	4	47.70	0	0.00	46.40	4	2,647	0.15%
2018/10/16	3	47.90	0	0.00	47.35	3	2,642	0.11%
2018/10/15	0	0.00	2	46.35	47.70	-2	2,630	-0.08%
2018/10/12	1	43.35	1	44.65	44.60	0	2,624	0.00%
2018/10/11	1	43.45	0	0.00	43.40	1	2,574	0.04%
2018/10/09	2	47.40	0	0.00	48.20	2	2,583	0.08%
2018/10/08	21	50.75	11	54.39	50.00	10	2,543	0.39%
2018/10/05	84	53.93	0	0.00	52.90	84	2,508	3.35%
2018/09/21	4	59.00	0	0.00	61.20	4	3,091	0.13%
2018/09/20	0	0.00	100	59.75	58.70	-100	3,088	-3.24%
2018/09/19	20	57.50	0	0.00	57.90	20	3,069	0.65%
2018/09/18	88	60.83	0	0.00	59.80	88	3,060	2.88%
2018/09/17	1	63.60	2	64.60	64.00	-1	2,995	-0.03%
2018/09/14	1	65.90	8	65.20	66.80	-7	3,006	-0.23%
2018/09/13	0	0.00	23	64.87	64.20	-23	3,087	-0.74%
2018/09/12	32	63.98	0	0.00	63.20	32	3,396	0.94%
2018/09/10	0	0.00	2	67.35	67.30	-2	3,515	-0.06%
2018/09/05	0	0.00	2	73.60	72.60	-2	3,559	-0.06%
2018/08/31	1	75.00	1	74.60	73.50	0	3,744	0.00%
2018/08/27	0	0.00	84	73.53	74.40	-84	4,094	-2.05%
2018/08/23	0	0.00	1	69.80	69.40	-1	4,737	-0.02%
2018/08/22	1	70.00	1	71.50	69.60	0	4,783	0.00%
2018/08/21	0	0.00	31	69.21	69.70	-31	4,775	-0.65%
2018/08/20	23	66.56	2	68.90	67.20	21	4,774	0.44%
2018/08/17	0	0.00	15	70.63	70.00	-15	4,747	-0.32%
2018/08/16	4	70.55	20	70.80	70.00	-16	4,730	-0.34%
2018/08/14	16	68.80	0	0.00	69.30	16	4,721	0.34%
2018/08/13	20	68.60	1	69.70	67.50	19	4,716	0.40%
2018/08/10	16	72.64	1	73.20	71.90	15	4,672	0.32%
2018/08/09	83	78.53	0	0.00	75.00	83	4,613	1.80%
2018/08/07	0	0.00	1	81.70	82.00	-1	4,589	-0.02%
2018/08/06	1	83.10	0	0.00	82.20	1	4,603	0.02%
2018/08/01	0	0.00	1	85.00	85.00	-1	4,584	-0.02%
2018/07/30	1	82.00	0	0.00	81.80	1	4,579	0.02%
2018/07/25	1	82.10	29	82.18	82.50	-28	4,528	-0.62%
2018/07/24	1	79.90	0	0.00	79.90	1	4,505	0.02%
2018/07/20	0	0.00	22	83.17	83.40	-22	4,512	-0.49%
2018/07/19	16	83.16	0	0.00	82.40	16	4,496	0.36%
2018/07/18	35	84.16	20	86.32	84.30	15	4,522	0.33%
2018/07/17	21	85.72	1	85.30	85.10	20	4,520	0.44%
2018/07/12	10	84.00	21	87.72	88.40	-11	4,484	-0.25%
2018/07/11	12	85.93	0	0.00	85.60	12	4,481	0.27%
2018/07/05	4	93.90	3	92.70	88.50	1	4,481	0.02%
2018/07/04	0	0.00	1	94.90	93.30	-1	4,367	-0.02%
2018/07/03	3	95.97	2	94.35	97.20	1	4,295	0.02%
2018/07/02	5	90.30	7	90.77	90.60	-2	4,073	-0.05%
2018/06/29	1	85.80	0	0.00	86.40	1	3,952	0.03%
2018/06/27	82	86.26	3	84.90	83.80	79	3,934	2.01%
2018/06/26	1	82.00	0	0.00	83.00	1	3,878	0.03%
2018/06/22	1	88.00	1	86.70	83.50	0	3,944	0.00%
2018/06/21	19	90.48	28	88.86	87.00	-9	3,871	-0.23%
2018/06/20	0	0.00	39	86.34	88.30	-39	3,575	-1.09%
2018/06/15	20	81.80	0	0.00	81.80	20	3,442	0.58%
2018/06/13	6	85.42	0	0.00	83.40	6	3,466	0.17%
2018/06/12	3	87.10	18	86.25	86.40	-15	3,437	-0.44%
2018/06/11	6	86.50	4	84.73	86.10	2	3,374	0.06%
2018/06/08	17	83.79	4	83.98	83.40	13	3,373	0.39%
2018/06/07	1	85.70	9	84.56	85.40	-8	3,394	-0.24%
2018/06/06	12	83.96	33	82.10	84.30	-21	3,493	-0.60%
2018/06/05	35	81.09	2	81.00	80.50	33	3,528	0.94%
2018/06/04	13	87.43	23	87.04	83.50	-10	3,721	-0.27%
2018/06/01	19	88.03	8	87.75	87.30	11	3,737	0.29%
2018/05/31	26	82.95	14	84.36	85.30	12	3,355	0.36%
2018/05/30	0	0.00	1.5	76.96	77.60	-1.5	3,089	-0.05%
2018/05/29	2	74.20	2	75.70	74.80	0	3,076	0.00%
2018/05/25	0	0.00	2	75.15	74.90	-2	3,155	-0.06%
2018/05/24	1	73.30	1	73.00	73.30	0	3,149	0.00%
2018/05/23	1	72.00	0	0.00	72.10	1	3,168	0.03%
2018/05/22	1	73.20	1	75.00	73.10	0	3,165	0.00%
2018/05/21	1	74.00	1	74.40	74.10	0	3,190	0.00%
2018/05/18	2	75.80	0	0.00	75.30	2	3,191	0.06%
2018/05/17	2	76.50	3	77.43	77.50	-1	3,207	-0.03%
2018/05/16	2	75.70	0	0.00	76.50	2	3,200	0.06%
2018/05/15	0	0.00	2	77.65	77.90	-2	3,201	-0.06%
2018/05/14	2	76.70	2	76.50	76.50	0	3,199	0.00%
2018/05/10	1	76.00	0	0.00	75.70	1	3,203	0.03%
2018/05/09	0	0.00	1	75.30	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	1	74.00	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	1	73.00	72.60	-1	3,219	-0.03%
2018/05/02	0	0.00	21	70.52	71.60	-21	3,218	-0.65%
2018/04/30	20	67.38	0	0.00	68.40	20	3,204	0.62%
2018/04/26	17	67.95	7	70.40	67.10	10	3,272	0.31%
2018/04/25	20	69.70	10	69.70	69.40	10	3,290	0.30%
2018/04/24	22	69.48	0	0.00	68.50	22	3,283	0.67%
2018/04/23	2	75.00	0	0.00	74.50	2	3,240	0.06%
2018/04/20	0	0.00	1	78.00	77.40	-1	3,243	-0.03%
2018/04/19	6	77.85	42	77.62	77.70	-36	3,236	-1.11%
2018/04/18	20	74.50	3	74.70	74.60	17	3,224	0.53%
2018/04/17	26	76.12	0	0.00	75.10	26	3,260	0.80%
2018/04/16	2	79.40	0	0.00	79.10	2	3,243	0.06%
2018/04/12	1	78.40	1	79.40	80.00	0	3,293	0.00%
2018/04/11	0	0.00	52	78.27	79.90	-52	3,357	-1.55%
2018/04/10	1	76.00	14	77.00	75.90	-13	3,340	-0.39%
2018/04/09	26	76.20	3	77.00	76.50	23	3,450	0.67%
2018/04/03	3	75.90	13	77.85	77.60	-10	3,557	-0.28%
2018/04/02	53	77.03	6	77.35	76.60	47	3,562	1.32%
2018/03/31	3	78.97	1	79.70	79.00	2	3,543	0.06%
2018/03/30	4	79.40	11	80.71	78.80	-7	3,559	-0.20%
2018/03/29	10	78.00	0	0.00	78.00	10	3,533	0.28%
2018/03/27	1	82.50	30	81.93	81.70	-29	3,505	-0.83%
2018/03/26	1	79.00	0	0.00	79.00	1	3,489	0.03%
2018/03/22	30	80.20	0	0.00	79.80	30	3,464	0.87%
2018/03/21	0	0.00	0.2	81.10	81.50	-0.2	3,481	-0.01%
2018/03/20	1	80.10	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	81.20	0	0.00	81.10	1	3,476	0.03%
2018/03/14	1	84.40	1	84.80	82.10	0	3,527	0.00%
2018/03/13	0	0.00	2	85.10	85.50	-2	3,518	-0.06%
2018/03/12	1	85.30	1	83.40	82.60	0	3,530	0.00%
2018/03/09	0	0.00	5	81.50	81.60	-5	3,432	-0.15%
2018/03/08	1	79.00	24	81.18	82.80	-23	3,360	-0.68%
2018/03/07	2	74.80	2	76.60	75.30	0	3,080	0.00%
2018/03/05	2	72.30	2	71.90	71.90	0	2,989	0.00%
2018/02/27	0	0.00	9	71.40	71.00	-9	3,039	-0.30%
2018/02/26	0	0.00	10	68.36	68.30	-10	3,012	-0.33%
2018/02/22	0	0.00	1	66.30	66.80	-1	3,214	-0.03%
2018/02/21	1	66.90	0	0.00	67.00	1	3,266	0.03%
2018/02/06	3	61.20	1	64.30	62.10	2	3,331	0.06%
2018/02/02	4	70.80	0	0.00	70.10	4	3,332	0.12%
2018/01/30	9	71.73	0	0.00	71.10	9	3,819	0.24%
2018/01/25	6	71.45	0	0.00	71.10	6	4,028	0.15%
2018/01/23	0	0.00	17	70.69	71.00	-17	4,148	-0.41%
2018/01/22	0	0.00	20	69.48	69.60	-20	4,185	-0.48%
2018/01/19	17	70.23	0	0.00	70.60	17	4,283	0.40%
2018/01/17	0	0.00	1	72.10	71.50	-1	4,412	-0.02%
2018/01/16	0	0.00	2	72.70	73.10	-2	4,416	-0.05%
2018/01/12	0	0.00	2	71.40	72.50	-2	4,572	-0.04%
2018/01/11	3	69.30	3	69.93	69.90	0	4,595	0.00%
2018/01/10	2	72.45	0	0.00	71.10	2	4,588	0.04%
2018/01/09	2	74.75	1	74.50	73.80	1	4,654	0.02%
2018/01/08	2	77.75	12	79.36	77.00	-10	4,645	-0.22%
2018/01/05	8	80.34	12	80.20	80.00	-4	4,683	-0.09%
2018/01/04	0	0.00	2	77.55	78.60	-2	4,733	-0.04%
2018/01/03	1	75.80	4	75.70	75.80	-3	4,721	-0.06%
2018/01/02	6	72.73	7	74.27	75.30	-1	4,673	-0.02%