台半 (5425)-元富-緯城券商分點個股進出

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
62.7
漲跌
▼0.7
漲幅
-1.10%
成交量
955張
產業
上櫃半導體類股
1066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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/10/30	0.1	63.00	0	0.00	62.70	0.1	1,719	0.00%
2024/10/28	1	65.70	1	65.00	65.00	0	1,720	0.00%
2024/10/25	0	0.00	1	66.80	65.90	-1	1,739	-0.06%
2024/10/24	0	0.00	0.2	66.21	65.50	-0.2	1,759	-0.01%
2024/10/23	3	68.00	3.1	67.84	67.80	-0.1	1,744	-0.01%
2024/10/22	0	63.50	0	63.40	63.50	0	1,581	0.00%
2024/10/21	0	63.30	0	0.00	63.60	0	1,610	0.00%
2024/10/18	0.1	62.04	0	62.30	61.70	0.1	1,619	0.01%
2024/10/16	0.1	61.16	0	61.57	61.80	0.1	1,646	0.00%
2024/10/15	2.1	62.01	3.1	62.13	62.00	-0.9	1,632	-0.06%
2024/10/14	0	61.41	1	61.30	61.80	-1	1,667	-0.06%
2024/10/11	0	60.70	0	0.00	60.90	0	1,689	0.00%
2024/10/09	1.1	60.14	0	0.00	60.50	1.1	1,693	0.06%
2024/10/08	1	62.20	2	62.25	62.20	-1	1,659	-0.06%
2024/10/07	0	62.50	0	62.00	63.00	0	1,674	0.00%
2024/10/04	0.1	62.17	0	61.80	61.80	0	1,681	0.00%
2024/10/01	0	0.00	0	63.10	63.20	0	1,695	0.00%
2024/09/30	0	65.80	0	0.00	64.10	0	1,727	0.00%
2024/09/27	0	0.00	3.1	65.34	65.50	-3.1	1,761	-0.17%
2024/09/26	3	65.27	0	66.20	63.90	3	1,748	0.17%
2024/09/25	2	65.16	7.2	68.21	65.30	-5.2	1,724	-0.30%
2024/09/24	6	65.77	1	65.23	65.20	5	1,623	0.31%
2024/09/23	10	63.80	10.1	64.22	66.10	0	1,615	0.00%
2024/09/19	0	62.37	0	0.00	62.70	0	1,607	0.00%
2024/09/18	3	63.00	0.1	62.76	62.10	2.9	1,625	0.18%
2024/09/16	1.1	63.50	0	63.30	62.80	1.1	1,641	0.06%
2024/09/13	0	60.90	0	0.00	61.80	0	1,651	0.00%
2024/09/11	2	59.75	1	58.90	58.90	1	1,721	0.06%
2024/09/10	0.1	60.50	1	59.80	59.90	-1	1,732	-0.05%
2024/09/09	1.1	60.91	0	0.00	61.00	1.1	1,742	0.06%
2024/09/05	2	61.35	2	60.30	60.30	0	1,792	0.00%
2024/09/04	1	62.49	1	61.50	61.50	0	1,879	0.00%
2024/09/03	0	65.10	2	64.75	64.60	-2	1,944	-0.10%
2024/09/02	2	65.45	2	65.70	65.70	0	1,962	0.00%
2024/08/30	1	65.60	4	65.50	65.70	-3	1,985	-0.15%
2024/08/29	0	0.00	2	65.45	65.60	-2	2,070	-0.10%
2024/08/28	1	65.60	0	0.00	65.30	1	2,071	0.05%
2024/08/27	2	65.95	0	0.00	66.10	2	2,089	0.10%
2024/08/26	0	0.00	4.1	66.96	66.40	-4.1	2,103	-0.19%
2024/08/23	4	65.83	0	0.00	65.70	4	2,091	0.19%
2024/08/22	5	68.02	15.1	66.74	67.30	-10.1	2,169	-0.46%
2024/08/21	7	63.46	3	63.70	63.30	4	2,139	0.19%
2024/08/20	10	64.65	5	63.90	63.90	5	2,136	0.23%
2024/08/19	0.1	63.90	1	64.00	64.00	-1	2,144	-0.04%
2024/08/16	2	63.35	0	0.00	63.30	2	2,147	0.09%
2024/08/15	2	62.85	0	0.00	62.80	2	2,141	0.09%
2024/08/14	4	62.05	4	62.30	62.30	0	2,131	0.00%
2024/08/13	1	61.10	2	62.05	62.20	-1	2,121	-0.05%
2024/08/12	0	0.00	2	60.95	60.90	-2	2,142	-0.09%
2024/08/09	1.1	59.68	2	60.25	59.20	-0.9	2,150	-0.04%
2024/08/08	1	57.24	1	57.90	58.80	0	2,190	0.00%
2024/08/07	1	59.50	1	59.70	59.60	0	2,174	0.00%
2024/08/06	5	55.00	5	54.88	55.60	0	2,151	0.00%
2024/08/05	7.5	58.49	0	0.00	56.70	7.5	2,068	0.36%
2024/08/02	2.3	62.91	1	64.00	63.00	1.3	2,033	0.06%
2024/08/01	0	0.00	1	64.90	65.00	-1	2,021	-0.05%
2024/07/31	1	63.00	0	0.00	63.10	1	2,017	0.05%
2024/07/30	2	61.75	4	62.98	64.00	-2	2,007	-0.10%
2024/07/29	4.1	63.92	0	0.00	62.70	4.1	1,978	0.21%
2024/07/26	1.2	67.44	0	0.00	67.30	1.2	1,969	0.06%
2024/07/23	6.3	70.21	0	0.00	69.80	6.3	1,948	0.32%
2024/07/22	3	70.63	2	69.70	69.70	1	1,949	0.05%
2024/07/19	3.1	73.60	2	72.70	72.70	1.1	1,931	0.05%
2024/07/18	1.1	74.71	1	74.60	74.90	0.1	1,940	0.01%
2024/07/15	8	76.64	1	77.20	76.20	7	2,000	0.35%
2024/07/12	1	76.80	2	77.95	78.10	-1	1,966	-0.05%
2024/07/11	3	76.97	0	0.00	77.50	3	1,960	0.15%
2024/07/10	0	0.00	2	77.50	77.70	-2	2,000	-0.10%
2024/07/09	4	76.85	4	77.03	77.10	0	2,061	0.00%
2024/07/08	2	77.65	0	0.00	78.20	2	2,195	0.09%
2024/07/04	2	77.60	2.5	77.86	77.50	-0.5	2,240	-0.02%
2024/07/03	5	76.80	11	76.45	76.90	-6	2,233	-0.27%
2024/07/02	1	74.00	2	74.05	74.00	-1	2,232	-0.04%
2024/07/01	3	75.10	0	0.00	74.70	3	2,240	0.13%
2024/06/28	1	74.80	4	75.93	75.80	-3	2,249	-0.13%
2024/06/27	2	74.75	1	75.00	75.00	1	2,261	0.04%
2024/06/26	1	75.40	4	75.90	75.30	-3	2,265	-0.13%
2024/06/25	0.2	73.30	2	74.40	74.70	-1.8	2,252	-0.08%
2024/06/24	3.1	75.53	1	75.20	75.20	2.1	2,245	0.09%
2024/06/21	2	76.65	0	0.00	77.00	2	2,248	0.09%
2024/06/20	0	0.00	3	76.70	76.80	-3	2,247	-0.13%
2024/06/19	3.2	75.92	1	75.40	75.40	2.2	2,242	0.10%
2024/06/18	4	77.43	0	0.00	77.10	4	2,230	0.18%
2024/06/14	3	77.80	1	77.40	77.50	2	2,244	0.09%
2024/06/13	2	78.25	0	0.00	77.90	2	2,285	0.09%
2024/06/12	7	78.51	5	78.90	78.60	2	2,288	0.09%
2024/06/11	2	80.15	0	0.00	79.90	2	2,269	0.09%
2024/06/07	0	0.00	3	80.30	80.30	-3	2,205	-0.14%
2024/06/05	7	77.26	0	0.00	77.40	7	2,157	0.32%
2024/06/04	0	0.00	2	79.85	78.90	-2	2,250	-0.09%
2024/06/03	0	0.00	1	78.50	78.00	-1	2,260	-0.04%
2024/05/31	2	78.15	2	77.70	78.30	0	2,286	0.00%
2024/05/30	0	0.00	5	79.50	78.00	-5	2,299	-0.22%
2024/05/29	3	79.50	3	79.53	79.00	0	2,325	0.00%
2024/05/28	1	79.90	1	79.90	79.80	0	2,325	0.00%
2024/05/27	2	78.20	1	78.00	77.60	1	2,245	0.04%
2024/05/24	0	0.00	1	74.00	75.90	-1	2,277	-0.04%
2024/05/21	0	0.00	0.2	75.57	75.60	-0.2	2,341	-0.01%
2024/05/16	0	0.00	4	74.95	75.00	-4	2,414	-0.17%
2024/05/15	0	0.00	2	73.80	73.40	-2	2,439	-0.08%
2024/05/14	0.1	73.20	1	74.90	72.80	-0.9	2,443	-0.04%
2024/05/13	0.1	72.20	0	0.00	72.40	0.1	2,409	0.00%
2024/05/09	0	0.00	1	72.20	71.50	-1	2,435	-0.04%
2024/05/06	1.3	71.25	1	71.90	71.20	0.3	2,487	0.01%
2024/05/03	1	72.00	1	72.00	72.00	0	2,496	0.00%
2024/05/02	0.1	72.60	0	0.00	72.00	0.1	2,521	0.00%
2024/04/30	2	73.40	0	0.00	73.00	2	2,551	0.08%
2024/04/29	0	0.00	2	71.60	72.00	-2	2,611	-0.08%
2024/04/26	2	70.55	1	70.10	70.10	1	2,621	0.04%
2024/04/23	1	68.00	0	0.00	68.40	1	2,873	0.03%
2024/04/22	8	70.03	4.2	68.85	68.80	3.9	2,914	0.13%
2024/04/19	2	72.20	3	73.10	71.10	-1	2,935	-0.03%
2024/04/18	1	74.60	3	75.53	74.90	-2	2,947	-0.07%
2024/04/16	8.1	74.38	4	75.30	74.00	4.1	3,018	0.13%
2024/04/15	10.2	78.64	5	78.26	77.50	5.2	3,006	0.17%
2024/04/12	5.1	79.83	8	79.90	80.80	-3	2,970	-0.10%
2024/04/11	4.3	77.43	3	78.03	78.20	1.3	2,887	0.05%
2024/04/10	0.2	78.25	3	78.56	78.20	-2.8	2,922	-0.10%
2024/04/09	0.1	77.40	1	77.50	77.00	-0.9	3,007	-0.03%
2024/04/08	1	77.30	0	0.00	77.20	1	3,114	0.03%
2024/04/03	0	0.00	1	75.70	76.00	-1	3,109	-0.03%
2024/04/02	1	74.90	1	74.90	74.90	0	3,161	0.00%
2024/04/01	0	0.00	2	75.95	75.50	-2	3,250	-0.06%
2024/03/29	1	74.50	0	0.00	74.10	1	3,357	0.03%
2024/03/28	0.1	75.86	0.2	75.99	75.20	-0.1	3,694	0.00%
2024/03/27	6	74.98	2.5	75.38	75.20	3.5	3,814	0.09%
2024/03/25	5	76.90	4	76.30	76.30	1	4,233	0.02%
2024/03/22	1	77.10	0	0.00	77.10	1	4,359	0.02%
2024/03/21	1	76.70	0	0.00	77.00	1	4,585	0.02%
2024/03/20	1	76.10	1	76.10	76.10	0	5,479	0.00%
2024/03/18	1.1	73.46	1	73.90	75.90	0.1	5,723	0.00%
2024/03/15	0.3	76.12	0	75.91	75.30	0.3	5,705	0.00%
2024/03/14	1	76.60	1	76.90	76.40	0	5,732	0.00%
2024/03/13	7.2	76.36	3	76.67	76.00	4.2	5,723	0.07%
2024/03/12	8.1	77.60	1	77.80	77.50	7.1	5,706	0.12%
2024/03/11	1	76.40	1.1	76.44	76.80	-0.1	5,692	0.00%
2024/03/08	2	75.75	1	77.30	75.40	1	5,692	0.02%
2024/03/07	5.5	76.43	2	76.00	75.50	3.5	5,612	0.06%
2024/03/06	2	78.95	1	78.40	78.50	1	5,601	0.02%
2024/03/05	2	79.05	0	0.00	78.80	2	5,789	0.03%
2024/03/04	8.3	78.82	2	78.90	78.80	6.3	5,776	0.11%
2024/03/01	0	79.80	0	0.00	79.40	0	5,737	0.00%
2024/02/29	1	80.00	1	80.90	80.00	0	5,727	0.00%
2024/02/27	4.2	80.82	3	81.83	79.70	1.2	5,775	0.02%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	3.1	82.68	2	83.05	81.80	1.1	5,735	0.02%
2024/02/22	4.1	83.86	3	83.13	83.00	1.1	5,713	0.02%
2024/02/21	0	0.00	2	82.80	82.70	-2	5,702	-0.04%
2024/02/20	1.1	83.11	1	83.30	82.90	0.1	5,711	0.00%
2024/02/19	1.2	83.56	2.4	83.93	83.60	-1.2	5,699	-0.02%
2024/02/16	2	83.00	5	83.32	82.80	-3	5,689	-0.05%
2024/02/15	0.1	81.20	2	82.00	81.70	-1.9	5,647	-0.03%
2024/02/05	4	80.95	0	0.00	81.10	4	5,631	0.07%
2024/02/02	1.5	82.13	1	81.70	81.50	0.5	5,619	0.01%
2024/02/01	0	0.00	4	80.88	81.10	-4	5,611	-0.07%
2024/01/31	3	81.07	2	81.90	80.50	1	5,604	0.02%
2024/01/30	1	81.50	1	80.70	80.70	0	5,561	0.00%
2024/01/29	2	81.45	2	81.05	81.60	0	5,557	0.00%
2024/01/26	1	80.80	5	80.76	80.70	-4	5,553	-0.07%
2024/01/25	3	81.97	1.3	81.64	81.30	1.7	5,554	0.03%
2024/01/24	3	82.80	2.1	82.84	82.60	0.9	5,542	0.02%
2024/01/23	2	82.55	2.1	82.46	82.30	-0.1	5,574	0.00%
2024/01/22	0.1	81.20	1	81.30	80.90	-1	5,491	-0.02%
2024/01/19	3	79.83	1	80.30	80.30	2	5,484	0.04%
2024/01/18	5.5	80.83	6	80.00	79.70	-0.5	5,463	-0.01%
2024/01/17	7	82.86	5	82.52	80.60	2	5,434	0.04%
2024/01/16	7	82.50	11.1	83.13	82.90	-4.1	5,235	-0.08%
2024/01/15	1	82.60	4	82.20	82.10	-3	5,178	-0.06%
2024/01/12	13.1	80.78	4	80.30	80.30	9.1	5,163	0.18%
2024/01/11	5	81.20	2	81.70	82.20	3	5,125	0.06%
2024/01/10	2.1	81.45	11	81.82	81.20	-8.9	5,123	-0.17%
2024/01/09	2	82.60	2	82.70	82.60	0	5,093	0.00%
2024/01/08	10	83.12	10	82.88	82.70	0	5,094	0.00%
2024/01/05	12.2	83.73	10	84.08	83.10	2.2	5,086	0.04%
2024/01/04	5.1	85.28	1.1	85.78	85.20	4	5,016	0.08%
2024/01/03	11	85.06	5.2	85.08	84.90	5.8	4,961	0.12%
2024/01/02	14	89.19	0.1	87.50	87.20	13.9	4,828	0.29%
2023/12/29	12	91.43	14	91.79	91.50	-2	4,696	-0.04%
2023/12/28	6	91.55	8	91.73	91.10	-2	4,675	-0.04%
2023/12/27	8	93.08	5	93.42	92.80	3	4,640	0.06%
2023/12/26	7	94.89	8	94.73	94.60	-1	4,553	-0.02%
2023/12/25	7.1	96.68	2	95.80	94.90	5.1	4,436	0.11%
2023/12/22	7.1	93.50	8	94.05	94.60	-0.9	4,094	-0.02%
2023/12/21	17.2	92.80	7	93.70	92.20	10.2	3,995	0.26%
2023/12/20	10.1	94.24	7	94.40	94.60	3.1	3,900	0.08%
2023/12/19	9	92.41	10	91.14	92.60	-1	3,620	-0.03%
2023/12/15	33.3	96.96	42.3	96.88	93.20	-9	3,309	-0.27%
2023/12/14	15	87.61	20	90.79	92.00	-5	2,412	-0.21%
2023/12/13	0	0.00	1	86.60	86.20	-1	2,115	-0.05%
2023/12/12	0	0.00	1	87.50	86.30	-1	2,146	-0.05%
2023/12/11	0	0.00	8	86.96	87.20	-8	2,148	-0.37%
2023/12/08	1	84.90	0	0.00	84.80	1	2,195	0.05%
2023/12/07	3	84.40	2	84.10	84.10	1	2,260	0.04%
2023/12/05	1	85.50	0	0.00	85.10	1	2,308	0.04%
2023/12/04	1	88.30	5	86.78	86.60	-4	2,333	-0.17%
2023/12/01	2	87.20	3	87.63	87.50	-1	2,320	-0.04%
2023/11/30	5	87.56	6	88.05	88.80	-1	2,341	-0.04%
2023/11/29	2	85.30	5	85.26	85.50	-3	2,140	-0.14%
2023/11/27	2	83.10	1	84.10	82.70	1	2,178	0.05%
2023/11/24	4	84.90	6	84.87	84.60	-2	2,286	-0.09%
2023/11/22	0	0.00	1	83.70	83.80	-1	2,200	-0.05%
2023/11/21	2	82.90	0	0.00	82.80	2	2,207	0.09%
2023/11/20	9	82.99	4	83.15	83.40	5	2,225	0.22%
2023/11/17	0	0.00	2	82.30	82.30	-2	2,218	-0.09%
2023/11/16	1	81.20	1	81.10	81.10	0	2,215	0.00%
2023/11/15	5	81.62	20	80.88	81.80	-15	2,218	-0.68%
2023/11/14	0	0.00	1	79.00	79.00	-1	2,218	-0.05%
2023/11/13	1	79.10	2	79.60	79.60	-1	2,291	-0.04%
2023/11/10	1	79.00	3	78.87	78.80	-2	2,371	-0.08%
2023/11/09	4	79.10	2	79.20	78.90	2	2,473	0.08%
2023/11/08	1	80.60	1.1	80.33	80.30	-0.1	2,582	0.00%
2023/11/07	3	80.70	0.1	80.80	80.50	2.9	2,644	0.11%
2023/11/02	1	79.60	6	80.00	80.20	-5	2,942	-0.17%
2023/11/01	14	77.89	12.5	77.96	77.90	1.5	2,958	0.05%
2023/10/31	6	79.37	25.1	79.47	77.80	-19.1	3,001	-0.64%
2023/10/30	0	0.00	2	82.45	81.60	-2	3,073	-0.07%
2023/10/27	4	81.98	1	81.30	81.30	3	3,158	0.09%
2023/10/26	3	83.13	3	83.87	82.60	0	3,270	0.00%
2023/10/25	1	83.30	5	84.44	84.20	-4	3,322	-0.12%
2023/10/24	1	81.10	4	82.20	82.40	-3	3,358	-0.09%
2023/10/23	3	81.80	0	0.00	81.60	3	3,420	0.09%
2023/10/20	5	81.36	1	81.50	81.70	4	3,509	0.11%
2023/10/19	3	83.90	1	84.00	83.70	2	3,601	0.06%
2023/10/18	4	83.03	5	84.40	85.60	-1	3,746	-0.03%
2023/10/17	2	83.60	2	84.00	83.40	0	3,900	0.00%
2023/10/16	4	85.40	1	84.20	83.30	3	4,001	0.07%
2023/10/13	2	83.60	2	84.55	84.90	0	4,148	0.00%
2023/10/12	5	82.80	5	83.70	84.00	0	4,315	0.00%
2023/10/11	0	0.00	5	83.30	83.20	-5	4,405	-0.11%
2023/10/05	1	83.20	0	0.00	83.10	1	4,808	0.02%
2023/10/04	0	0.00	1	82.00	83.80	-1	5,144	-0.02%
2023/10/03	5	83.48	0	0.00	82.90	5	5,183	0.10%
2023/09/28	1	84.90	3	85.00	85.50	-2	5,254	-0.04%
2023/09/27	1	86.30	0	0.00	84.50	1	5,384	0.02%
2023/09/26	2	85.40	1	85.00	85.00	1	5,497	0.02%
2023/09/25	8	86.44	8	86.70	86.60	0	5,562	0.00%
2023/09/22	0	0.00	3	83.33	83.10	-3	5,548	-0.05%
2023/09/21	4	82.65	6	82.47	82.40	-2	5,594	-0.04%
2023/09/20	2	84.50	1	85.30	84.40	1	5,673	0.02%
2023/09/19	1	86.30	0	0.00	85.60	1	5,754	0.02%
2023/09/18	1	87.30	2	87.15	86.70	-1	5,810	-0.02%
2023/09/15	1	86.10	0	85.80	86.40	1	6,051	0.02%
2023/09/14	3	86.63	2	86.80	86.90	1	6,173	0.02%
2023/09/13	3	86.94	2	87.35	87.50	1	6,227	0.02%
2023/09/12	10	85.91	5	86.40	86.50	5	6,296	0.08%
2023/09/11	0	85.00	1	86.10	84.20	-1	6,334	-0.02%
2023/09/08	0	0.00	1	85.00	84.70	-1	6,557	-0.02%
2023/09/07	3	83.83	2	84.60	85.20	1	6,812	0.01%
2023/09/06	0	0.00	3	85.43	84.70	-3	7,243	-0.04%
2023/09/05	5.2	86.99	8	85.71	85.60	-2.8	7,622	-0.04%
2023/09/01	1	84.00	1	84.20	83.50	0	7,591	0.00%
2023/08/31	2	83.75	0	0.00	83.70	2	7,636	0.03%
2023/08/30	5	82.90	14	83.68	84.40	-9	7,680	-0.12%
2023/08/29	0	0.00	1	80.40	80.50	-1	7,645	-0.01%
2023/08/28	2	80.10	3	80.60	80.20	-1	7,699	-0.01%
2023/08/25	0	0.00	1	81.20	80.80	-1	7,753	-0.01%
2023/08/24	13	80.67	13	80.90	80.50	0	7,854	0.00%
2023/08/23	0	0.00	3	80.67	80.70	-3	8,037	-0.04%
2023/08/22	2.1	80.76	1	80.80	80.30	1.1	8,098	0.01%
2023/08/21	3	80.90	1	80.20	80.20	2	8,153	0.02%
2023/08/18	4	80.80	16	80.95	80.30	-12	8,174	-0.15%
2023/08/17	3	77.83	7	79.70	81.30	-4	8,228	-0.05%
2023/08/16	11	77.49	9	77.72	78.20	2	8,189	0.02%
2023/08/15	15	78.12	8	78.36	78.40	7	8,194	0.09%
2023/08/14	11	77.54	6	77.70	78.50	5	8,212	0.06%
2023/08/11	9	80.43	7	80.49	80.20	2	8,140	0.02%
2023/08/10	10	82.12	11.1	81.45	81.10	-1	8,148	-0.01%
2023/08/09	24	82.76	20	82.13	83.40	4	8,124	0.05%
2023/08/08	14	87.40	1	85.70	85.70	13	7,979	0.16%
2023/08/07	3	86.37	5	86.82	87.40	-2	7,986	-0.03%
2023/08/04	4	86.65	2	86.95	86.50	2	8,015	0.02%
2023/08/02	8	88.71	2.2	90.15	87.60	5.8	8,097	0.07%
2023/08/01	11	88.98	6	87.90	88.20	5	8,007	0.06%
2023/07/31	17.3	89.85	13	88.19	88.30	4.3	7,987	0.05%
2023/07/28	10	90.42	9	89.93	90.30	1	7,921	0.01%
2023/07/27	5	90.80	9	91.00	90.80	-4	7,957	-0.05%
2023/07/26	7	94.31	17.1	93.47	93.60	-10.1	8,076	-0.12%
2023/07/25	20	94.09	20	94.67	94.20	0	8,096	0.00%
2023/07/24	21	95.57	23	94.24	94.00	-2	8,104	-0.02%
2023/07/21	21	97.05	12.1	97.09	96.50	9	8,127	0.11%
2023/07/20	22.1	98.48	14	99.81	99.30	8	8,221	0.10%
2023/07/19	7	98.74	11	98.16	97.20	-4	8,249	-0.05%
2023/07/18	10	101.33	8.1	99.78	99.00	1.9	8,411	0.02%
2023/07/17	31	101.48	13	101.46	101.50	18	8,285	0.22%
2023/07/14	0	0.00	3	99.90	99.80	-3	8,170	-0.04%
2023/07/13	12	98.30	13	99.54	98.60	-1	8,150	-0.01%
2023/07/12	9	101.93	8	101.99	98.80	1	8,068	0.01%
2023/07/11	3	100.31	12	100.71	101.00	-9	7,945	-0.11%
2023/07/10	1	97.20	1	96.60	96.10	0	7,693	0.00%
2023/07/07	20	95.53	18	95.64	95.50	2	7,880	0.03%
2023/07/06	12	97.83	10	96.70	96.50	2	8,073	0.03%
2023/07/05	12	98.85	13	99.73	97.60	-1	8,410	-0.01%
2023/07/04	15	98.77	14	98.76	98.10	1	8,317	0.01%
2023/07/03	2	98.70	4	98.55	99.00	-2	8,269	-0.02%
2023/06/30	6	96.75	8	97.08	97.10	-2	8,280	-0.02%
2023/06/29	5	97.40	4	96.85	96.60	1	8,377	0.01%
2023/06/28	21	96.79	12.1	96.08	95.20	9	8,620	0.10%
2023/06/27	2.1	97.32	4	96.73	96.10	-2	8,836	-0.02%
2023/06/26	5	97.84	1	97.21	97.30	4	8,955	0.04%
2023/06/21	7.1	100.23	8	102.44	99.00	-0.9	9,123	-0.01%
2023/06/20	5	99.26	9	99.59	99.80	-4	9,440	-0.04%
2023/06/19	14	96.41	15	97.69	97.00	-1	9,743	-0.01%
2023/06/16	30	98.74	17	97.37	97.00	13	9,932	0.13%
2023/06/15	2	100.55	1	100.50	99.60	1	9,969	0.01%
2023/06/14	11	99.95	7	100.71	99.50	4	10,122	0.04%
2023/06/13	7	103.79	1	104.01	103.00	6	10,142	0.06%
2023/06/12	10	103.40	15.2	102.90	103.00	-5.2	10,296	-0.05%
2023/06/09	8	98.96	17	100.70	102.00	-9	10,016	-0.09%
2023/06/08	0	94.00	0	93.90	93.50	0	9,936	0.00%
2023/06/07	0	95.10	2	94.80	94.70	-2	10,232	-0.02%
2023/06/06	16	95.21	13	94.00	94.00	3	10,459	0.03%
2023/06/05	10	94.20	13	95.06	96.00	-3	10,901	-0.03%
2023/06/02	11	94.66	17	94.15	93.60	-6	12,184	-0.05%
2023/06/01	19	94.83	24	95.00	94.60	-5	12,289	-0.04%
2023/05/31	14	95.81	9	95.08	94.60	5	12,517	0.04%
2023/05/30	13	95.24	12	95.14	94.70	1	12,536	0.01%
2023/05/29	22	95.59	18	96.16	96.20	4	12,592	0.03%
2023/05/26	13	91.55	23	91.14	90.60	-10	12,507	-0.08%
2023/05/25	23	92.43	17	91.80	91.50	6	12,538	0.05%
2023/05/24	2	92.95	7	93.21	93.20	-5	12,710	-0.04%
2023/05/23	7	94.03	3	94.03	93.60	4	12,835	0.03%
2023/05/22	4	92.55	4	92.97	93.80	0	12,875	0.00%
2023/05/19	23	93.08	26.1	92.18	91.90	-3.1	13,267	-0.02%
2023/05/18	8	93.77	0.1	92.24	93.00	8	13,742	0.06%
2023/05/17	13	91.30	5	91.76	91.00	8	13,940	0.06%
2023/05/16	5.1	91.48	30	90.56	90.00	-24.9	13,986	-0.18%
2023/05/15	6	90.25	9	90.03	90.00	-3	13,996	-0.02%
2023/05/12	0	91.40	0	91.65	91.40	0	14,133	0.00%
2023/05/11	2.2	92.45	1	90.91	91.10	1.2	14,362	0.01%
2023/05/10	10	91.62	10	92.42	92.20	0	14,490	0.00%
2023/05/09	26	92.15	27	91.41	91.10	-1	14,596	-0.01%
2023/05/08	3	94.13	2	93.31	93.30	1	14,581	0.01%
2023/05/05	12	93.68	8	93.50	93.10	4	14,675	0.03%
2023/05/04	15	92.82	13	92.97	92.90	2	14,904	0.01%
2023/05/03	5	93.60	3	93.50	93.00	2	15,361	0.01%
2023/05/02	5	94.94	13.1	93.92	95.20	-8	15,731	-0.05%
2023/04/28	10	92.69	2	91.70	91.70	8	16,037	0.05%
2023/04/27	13	91.75	21	92.80	92.10	-8	16,013	-0.05%
2023/04/26	15.1	90.85	21	91.07	92.50	-5.9	15,945	-0.04%
2023/04/25	21	92.59	9	90.92	90.60	12	15,842	0.08%
2023/04/24	20	93.82	12	93.07	93.00	8	15,628	0.05%
2023/04/21	11	99.17	8	96.54	95.40	3	15,461	0.02%
2023/04/20	11	101.50	10	101.20	101.00	1	15,340	0.01%
2023/04/19	4	102.38	1.1	103.37	102.00	2.9	15,417	0.02%
2023/04/18	1.1	104.08	0	104.37	104.00	1	15,439	0.01%
2023/04/17	8	104.88	9	105.50	105.00	-1	15,476	-0.01%
2023/04/14	9	105.44	14	105.57	104.00	-5	15,556	-0.03%
2023/04/13	6	107.42	6	106.92	107.00	0	15,460	0.00%
2023/04/12	15.1	109.74	17	108.91	107.50	-1.9	15,398	-0.01%
2023/04/11	14	109.14	11	109.64	110.00	3	15,199	0.02%
2023/04/10	3	109.83	20	109.92	110.00	-17	14,998	-0.11%
2023/04/07	0	104.50	3	104.34	104.50	-3	14,641	-0.02%
2023/04/06	5	104.70	5	104.10	104.00	0	14,632	0.00%
2023/03/31	1	104.00	8.1	104.13	104.00	-7.1	14,613	-0.05%
2023/03/30	8	103.75	1.1	103.45	103.50	6.9	14,560	0.05%
2023/03/29	18	103.97	10.5	100.53	101.00	7.5	14,503	0.05%
2023/03/28	36	106.23	19	104.26	104.00	17	14,356	0.12%
2023/03/27	10	112.25	3	113.00	110.00	7	14,082	0.05%
2023/03/24	25.1	112.36	12.1	111.84	112.00	13	13,971	0.09%
2023/03/23	47.2	112.13	49	112.61	112.00	-1.9	13,799	-0.01%
2023/03/22	25	111.06	32	111.09	115.50	-7	13,314	-0.05%
2023/03/21	8	109.12	4	106.75	105.00	4	12,926	0.03%
2023/03/20	8	106.50	9	107.39	108.00	-1	12,746	-0.01%
2023/03/17	8	105.93	8	104.31	106.50	0	12,745	0.00%
2023/03/16	4	104.00	2	102.50	103.00	2	12,593	0.02%
2023/03/15	20.1	108.95	20	109.07	107.00	0	12,521	0.00%
2023/03/14	3	104.00	4	105.00	104.50	-1	12,311	-0.01%
2023/03/13	8	104.25	6	104.26	106.50	2	12,340	0.02%
2023/03/10	44	106.02	42	103.68	103.50	2	12,328	0.02%
2023/03/09	18	108.89	13	110.11	110.00	5	12,477	0.04%
2023/03/08	16	110.38	12	110.88	111.50	4	12,469	0.03%
2023/03/07	75.1	109.80	77	110.30	109.00	-1.9	12,413	-0.02%
2023/03/06	0	0.00	5	102.76	103.50	-5	11,838	-0.04%
2023/03/03	6	94.17	8.1	93.78	94.40	-2.1	12,404	-0.02%
2023/03/02	0	0.00	0	91.90	91.70	0	12,570	0.00%
2023/03/01	19	93.51	11.3	92.17	91.80	7.7	12,851	0.06%
2023/02/24	5	94.22	7.2	93.67	93.60	-2.2	12,882	-0.02%
2023/02/23	3	92.10	2	92.65	92.20	1	12,880	0.01%
2023/02/22	1	90.30	18	91.04	90.90	-17	12,988	-0.13%
2023/02/21	3	95.07	3	94.90	94.50	0	12,897	0.00%
2023/02/20	9	94.59	4	94.75	94.60	5	12,891	0.04%
2023/02/17	18	94.68	20	95.15	95.00	-2	12,912	-0.02%
2023/02/16	34	93.41	52	93.51	94.60	-18	12,624	-0.14%
2023/02/15	11	89.46	8	88.28	88.00	3	12,386	0.02%
2023/02/14	10	87.70	7	88.03	87.50	3	12,368	0.02%
2023/02/13	2	89.50	0	0.00	88.60	2	12,443	0.02%
2023/02/10	7	90.20	6	89.95	89.10	1	12,553	0.01%
2023/02/09	31	91.06	29	90.54	90.90	2	12,514	0.02%
2023/02/08	9	90.29	13	90.51	90.70	-4	12,414	-0.03%
2023/02/07	10	88.72	10	89.41	90.50	0	12,392	0.00%
2023/02/06	16	88.38	11	87.91	88.10	5	12,440	0.04%
2023/02/03	21	89.44	16	90.12	89.10	5	12,639	0.04%
2023/02/02	33.1	89.57	26	89.44	89.50	7.1	12,692	0.06%
2023/02/01	3	88.83	10	90.26	90.30	-7	12,632	-0.06%
2023/01/31	20	88.08	40	87.11	88.30	-20	12,403	-0.16%
2023/01/30	22	83.45	24	84.70	85.30	-2	12,178	-0.02%
2023/01/16	1	78.10	1	78.40	78.80	0	12,212	0.00%
2023/01/13	2	77.95	1.3	77.73	77.50	0.7	12,565	0.01%
2023/01/12	3	78.63	3.1	77.84	77.80	-0.1	12,770	0.00%
2023/01/11	15	78.68	17	78.76	78.80	-2	12,869	-0.02%
2023/01/10	23	79.03	24.1	79.24	79.00	-1.1	13,023	-0.01%
2023/01/09	0.3	79.20	6.1	79.22	80.00	-5.8	13,135	-0.04%
2023/01/06	3	77.63	1.2	78.17	77.80	1.8	13,281	0.01%
2023/01/05	3	77.67	3	77.27	76.70	0	13,519	0.00%
2023/01/04	1	78.30	10.4	76.66	77.00	-9.4	13,624	-0.07%
2023/01/03	1	75.40	0	0.00	75.30	1	13,703	0.01%
2022/12/30	0	0.00	1.1	75.06	74.20	-1.1	14,126	-0.01%
2022/12/29	14	73.13	13	73.61	74.60	1	14,889	0.01%
2022/12/28	17	73.91	15	74.17	73.70	2	15,868	0.01%
2022/12/27	1	75.70	5	75.80	75.50	-4	16,054	-0.02%
2022/12/26	1	74.50	1	75.30	74.70	0	16,268	0.00%
2022/12/23	2.2	74.79	1	75.00	75.30	1.2	16,481	0.01%
2022/12/22	1	74.80	1	75.50	75.30	0	16,613	0.00%
2022/12/21	15	74.81	10	74.50	74.20	5	16,826	0.03%
2022/12/20	11.3	76.48	0.1	75.50	74.50	11.2	16,913	0.07%
2022/12/19	6.2	77.77	3	77.63	77.90	3.2	17,031	0.02%
2022/12/16	1.1	79.14	1	79.80	79.00	0.1	17,151	0.00%
2022/12/15	5	81.06	1	81.40	81.40	4	17,209	0.02%
2022/12/14	1	80.30	16	80.03	80.60	-15	17,370	-0.09%
2022/12/13	13	79.62	1	79.00	78.70	12	17,508	0.07%
2022/12/12	2	80.25	20	80.10	79.50	-18	17,637	-0.10%
2022/12/09	28.1	81.12	7	80.10	79.80	21.1	17,789	0.12%
2022/12/08	3	80.93	4	81.78	81.90	-1	17,970	-0.01%
2022/12/07	30.1	80.96	33	80.29	79.80	-2.9	18,154	-0.02%
2022/12/06	35	82.42	26	81.47	81.40	9	18,155	0.05%
2022/12/05	19	83.53	23	83.69	83.50	-4	18,273	-0.02%
2022/12/02	12	85.21	12.1	85.57	84.60	-0.1	18,370	0.00%
2022/12/01	8	84.54	24.1	84.56	84.60	-16.1	18,456	-0.09%
2022/11/30	2	82.00	4	82.35	82.60	-2	18,425	-0.01%
2022/11/29	28	82.30	15.2	81.59	81.20	12.8	18,659	0.07%
2022/11/28	46.4	81.95	47	82.24	82.20	-0.6	18,821	0.00%
2022/11/25	29.2	78.61	28.4	79.38	80.50	0.8	18,450	0.00%
2022/11/24	38	73.42	45	74.46	76.30	-7	18,061	-0.04%
2022/11/23	69.3	73.63	57.3	73.67	73.00	12	17,997	0.07%
2022/11/22	3.1	76.14	1.1	76.83	76.00	2	17,967	0.01%
2022/11/21	2	78.50	5	78.82	78.30	-3	18,649	-0.02%
2022/11/18	20	78.60	22	77.44	77.10	-2	19,544	-0.01%
2022/11/17	1	77.40	5.2	78.16	78.40	-4.2	19,617	-0.02%
2022/11/16	5	77.50	3.3	77.04	77.00	1.7	19,635	0.01%
2022/11/15	3	77.13	1	77.70	77.00	2	19,744	0.01%
2022/11/14	14	75.75	15	76.15	77.20	-1	19,968	-0.01%
2022/11/11	7.1	77.05	7	77.70	75.20	0.1	19,955	0.00%
2022/11/10	42.5	76.03	37	76.29	75.70	5.5	19,829	0.03%
2022/11/09	0	0.00	1	78.40	78.10	-1	19,936	-0.01%
2022/11/08	3.1	78.71	1	79.00	76.50	2.1	19,924	0.01%
2022/11/07	4.1	77.65	11	77.89	77.50	-7	19,859	-0.03%
2022/11/04	7	77.33	9.6	76.82	77.60	-2.6	19,985	-0.01%
2022/11/03	7	76.60	19	76.92	77.20	-12	20,068	-0.06%
2022/11/02	2	76.10	4	76.50	76.40	-2	20,064	-0.01%
2022/11/01	41	75.52	31	75.12	75.00	10	19,958	0.05%
2022/10/31	4	75.23	4	75.48	75.00	0	19,861	0.00%
2022/10/28	15	74.13	43	74.41	74.40	-28	20,090	-0.14%
2022/10/27	32.2	72.82	44	73.96	74.20	-11.8	20,228	-0.06%
2022/10/26	39	70.33	30	70.18	69.60	9	20,115	0.04%
2022/10/25	45	72.64	46	72.18	71.50	-1	19,950	-0.01%
2022/10/24	14	74.13	16	74.91	73.60	-2	19,839	-0.01%
2022/10/21	41.1	72.67	24	72.95	72.20	17.1	19,616	0.09%
2022/10/20	23	69.80	24	70.34	70.60	-1	19,332	-0.01%
2022/10/19	16	70.23	14	70.76	70.00	2	19,185	0.01%
2022/10/18	42	71.25	22	70.69	70.70	20	19,100	0.10%
2022/10/17	25	71.05	34	70.62	72.00	-9	19,008	-0.05%
2022/10/14	18	73.69	22	74.99	74.00	-4	18,966	-0.02%
2022/10/13	101	70.47	102.5	71.13	69.70	-1.5	18,974	-0.01%	大買/大賣/
2022/10/12	37	74.58	14	74.39	75.00	23	18,989	0.12%
2022/10/11	25	73.68	20	73.90	73.40	5	18,950	0.03%
2022/10/07	39	75.69	80	75.14	75.40	-41	18,894	-0.22%
2022/10/06	64	73.26	46	75.01	76.80	18	18,693	0.10%
2022/10/05	157.3	76.10	119	79.08	74.30	38.3	18,224	0.21%	大買/大賣/
2022/10/04	18	82.78	19	82.66	82.50	-1	17,473	-0.01%
2022/10/03	37	82.56	25	81.91	81.20	12	17,672	0.07%
2022/09/30	48	81.05	50	81.53	83.00	-2	17,865	-0.01%
2022/09/29	9	80.05	7	80.77	79.60	2	17,877	0.01%
2022/09/28	32.1	80.14	38	79.90	77.50	-5.9	17,890	-0.03%
2022/09/27	8	80.67	9	81.01	82.50	-1	17,924	-0.01%
2022/09/26	43	81.89	55.1	81.71	80.00	-12.1	18,114	-0.07%
2022/09/23	23.4	88.11	25	86.60	86.00	-1.6	18,363	-0.01%
2022/09/22	18.7	87.26	19	87.79	88.50	-0.3	18,579	0.00%
2022/09/21	58	87.54	57.8	87.98	86.60	0.2	18,863	0.00%
2022/09/20	23	88.70	19	88.97	89.50	4	18,796	0.02%
2022/09/19	2	86.60	4	87.00	87.40	-2	18,821	-0.01%
2022/09/16	54	86.31	55	85.52	84.80	-1	18,763	-0.01%
2022/09/15	24	91.06	25	89.40	87.90	-1	18,640	-0.01%
2022/09/14	17	87.19	27	86.87	89.70	-10	18,407	-0.05%
2022/09/13	13	89.94	14	88.61	88.30	-1	18,264	-0.01%
2022/09/12	74	90.74	56	89.65	89.50	18	18,246	0.10%
2022/09/08	34	89.84	36	89.58	91.00	-2	18,134	-0.01%
2022/09/07	32	88.93	38	87.97	87.50	-6	18,053	-0.03%
2022/09/06	27	92.73	47	93.87	91.60	-20	17,892	-0.11%
2022/09/05	52	96.70	26	96.19	94.50	26	17,786	0.15%
2022/09/02	109	95.82	111	95.35	95.30	-2	17,609	-0.01%	大買/大賣/
2022/09/01	39.1	92.36	27	91.23	91.70	12.1	17,213	0.07%
2022/08/31	28	93.77	24	94.15	95.50	4	17,043	0.02%
2022/08/30	16	92.68	13	92.82	92.50	3	17,097	0.02%
2022/08/29	10	91.30	0	0.00	90.90	10	17,066	0.06%
2022/08/26	59	94.83	74	94.87	95.50	-15	17,160	-0.09%
2022/08/25	18	90.72	26	91.72	89.70	-8	16,701	-0.05%
2022/08/24	20	84.81	19	83.97	84.40	1	15,928	0.01%
2022/08/23	2	86.95	5	87.76	87.10	-3	15,808	-0.02%
2022/08/22	23	87.20	31	88.31	88.00	-8	15,853	-0.05%
2022/08/19	25	86.56	29	86.93	86.70	-4	15,739	-0.03%
2022/08/18	12.1	82.82	9	83.63	84.30	3.1	15,621	0.02%
2022/08/17	3	84.80	6	84.50	82.30	-3	15,682	-0.02%
2022/08/16	13.1	84.44	19	84.26	84.30	-5.9	15,606	-0.04%
2022/08/15	9.2	81.91	14	81.79	81.70	-4.8	15,326	-0.03%
2022/08/12	2	80.30	4	79.93	80.80	-2	15,375	-0.01%
2022/08/11	48	80.41	41	79.99	80.20	7	15,485	0.05%
2022/08/10	33	79.78	33	79.96	80.50	0	15,481	0.00%
2022/08/09	34	77.75	27	78.26	78.40	7	15,537	0.05%
2022/08/08	1	76.00	6	75.68	76.50	-5	15,929	-0.03%
2022/08/05	21	74.90	35	75.15	75.30	-14	16,352	-0.09%
2022/08/04	33	72.40	45	72.36	74.50	-12	16,567	-0.07%
2022/08/03	72	72.13	51	72.69	70.60	21	16,597	0.13%
2022/08/02	5.4	77.95	8	77.75	77.50	-2.7	16,489	-0.02%
2022/08/01	4	80.90	5	80.96	80.80	-1	16,489	-0.01%
2022/07/29	5.1	79.03	9	80.12	80.50	-3.9	16,575	-0.02%
2022/07/28	9	79.34	8	78.83	77.80	1	17,244	0.01%
2022/07/27	10	80.59	2	80.50	80.50	8	17,397	0.05%
2022/07/26	1	81.20	0	0.00	80.10	1	17,464	0.01%
2022/07/25	11	81.52	13	81.35	81.20	-2	17,446	-0.01%
2022/07/22	11.1	81.38	13	81.34	81.00	-1.9	17,530	-0.01%
2022/07/21	13.9	80.82	12	80.58	81.40	1.9	17,547	0.01%
2022/07/20	30.2	80.65	30	80.51	80.40	0.2	17,436	0.00%
2022/07/19	33.8	78.49	38	78.78	78.30	-4.2	17,307	-0.02%
2022/07/18	33.6	76.00	31	75.70	76.50	2.6	17,109	0.02%
2022/07/15	23	75.71	24	75.60	75.70	-1	17,313	-0.01%
2022/07/14	30	74.28	38	74.82	75.50	-8	17,370	-0.05%
2022/07/13	47	73.96	53	73.88	72.90	-6	17,232	-0.03%
2022/07/12	19	71.11	16	71.13	71.50	3	17,024	0.02%
2022/07/11	22	72.34	17	72.49	72.10	5	17,029	0.03%
2022/07/08	30	68.32	58	69.82	70.90	-28	16,858	-0.17%
2022/07/07	57	62.99	49	64.38	64.50	8	16,588	0.05%
2022/07/06	8	61.71	1.3	63.04	60.90	6.7	16,532	0.04%
2022/07/05	14	62.81	11	63.36	64.70	3	16,582	0.02%
2022/07/04	26	62.08	28	61.76	62.00	-2	16,523	-0.01%
2022/07/01	19	65.94	15.9	65.48	64.10	3.1	16,602	0.02%
2022/06/30	31	71.79	7	73.17	71.10	24	16,349	0.15%
2022/06/29	42	79.35	43	79.47	78.90	-1	16,293	-0.01%
2022/06/28	12	83.86	10	84.70	84.20	2	16,494	0.01%
2022/06/27	21.4	85.26	21	85.63	86.00	0.4	17,864	0.00%
2022/06/24	1	82.20	6	82.13	82.30	-5	18,257	-0.03%
2022/06/23	12	79.68	15	80.70	80.80	-3	18,721	-0.02%
2022/06/22	21	80.94	14	80.22	79.60	7	19,474	0.04%
2022/06/21	38.3	81.04	39	81.44	82.80	-0.7	19,674	0.00%
2022/06/20	9	79.36	1	79.50	78.80	8	19,738	0.04%
2022/06/17	11	81.12	14	82.19	83.00	-3	19,699	-0.02%
2022/06/16	10	84.45	13.5	84.49	81.10	-3.5	19,870	-0.02%
2022/06/15	15.5	87.01	13	86.33	85.10	2.5	20,269	0.01%
2022/06/14	33.5	86.93	25	86.64	87.10	8.5	20,458	0.04%
2022/06/13	23	86.99	27	88.21	87.30	-4	20,206	-0.02%
2022/06/10	13	87.14	11	87.99	88.50	2	19,935	0.01%
2022/06/09	7	87.29	12	88.13	87.30	-5	19,737	-0.03%
2022/06/08	23	87.03	25	87.15	86.50	-2	19,504	-0.01%
2022/06/07	16	87.11	19	87.53	87.90	-3	19,104	-0.02%
2022/06/06	6	85.68	5	85.58	85.70	1	18,765	0.01%
2022/06/02	42	86.13	53	86.34	86.10	-11	18,378	-0.06%
2022/06/01	18.9	84.10	15	84.89	83.80	3.9	17,994	0.02%
2022/05/31	2.3	83.60	2	82.85	83.50	0.3	17,767	0.00%
2022/05/30	0	0.00	12	81.04	82.50	-12	17,644	-0.07%
2022/05/27	20	78.63	16	78.94	78.70	4	17,448	0.02%
2022/05/26	40	79.23	40	79.00	78.00	0	17,330	0.00%
2022/05/25	8	81.30	4	81.65	81.70	4	17,091	0.02%
2022/05/24	3	81.83	6	83.70	81.00	-3	16,961	-0.02%
2022/05/23	13	83.92	2.1	84.66	83.00	10.9	16,866	0.06%
2022/05/20	14	83.96	14	84.71	84.00	0	16,821	0.00%
2022/05/19	3	81.67	2.2	81.81	83.50	0.9	16,806	0.01%
2022/05/18	6	85.07	10	85.18	84.20	-4	16,616	-0.02%
2022/05/17	28	85.76	28	85.75	86.20	0	16,414	0.00%
2022/05/16	24.1	86.51	20	86.20	85.00	4.1	16,157	0.03%
2022/05/13	35	85.84	46	86.31	87.30	-11	15,645	-0.07%
2022/05/12	52	81.95	43	82.21	80.40	9	15,209	0.06%
2022/05/11	31	85.87	42	85.49	85.30	-11	14,870	-0.07%
2022/05/10	11	83.58	9	83.52	85.20	2	14,480	0.01%
2022/05/09	1	82.00	9	81.08	81.10	-8	14,362	-0.06%
2022/05/06	0	0.00	7	81.87	82.00	-7	14,360	-0.05%
2022/05/05	54.1	86.50	61	86.76	85.10	-7	14,232	-0.05%
2022/05/04	23	83.04	18	82.79	84.80	5	13,475	0.04%
2022/05/03	7	80.49	11.1	79.82	80.70	-4.1	13,252	-0.03%
2022/04/29	2.1	77.53	0	0.00	77.50	2.1	13,126	0.02%
2022/04/28	26.1	78.15	25	77.87	77.30	1	13,094	0.01%
2022/04/27	4	79.33	1	79.50	80.30	3	12,991	0.02%
2022/04/26	5	80.44	6.1	80.36	80.00	-1.1	12,879	-0.01%
2022/04/25	6	79.35	11	79.42	79.00	-5	12,807	-0.04%
2022/04/22	23.2	84.50	23	83.88	83.40	0.2	12,705	0.00%
2022/04/21	15	85.78	20	85.87	84.20	-5	12,629	-0.04%
2022/04/20	5	83.62	15	83.75	84.70	-10	12,311	-0.08%
2022/04/19	7	82.06	31	81.58	80.60	-24	12,139	-0.20%
2022/04/18	6	80.27	30	80.07	80.10	-24	12,088	-0.20%
2022/04/15	21	79.87	9	79.78	79.10	12	12,056	0.10%
2022/04/14	10	82.67	27	82.37	83.00	-17	11,981	-0.14%
2022/04/13	12	78.57	13	79.50	79.90	-1	11,840	-0.01%
2022/04/12	29	79.54	25	79.46	79.40	4	11,767	0.03%
2022/04/11	57	80.55	51	80.04	79.20	6	11,731	0.05%
2022/04/08	55	82.17	42.1	82.15	83.00	13	11,552	0.11%
2022/04/07	96	84.93	46.1	82.71	81.30	49.9	11,354	0.44%
2022/04/06	43	85.02	50	85.99	87.00	-7	10,952	-0.06%
2022/04/01	50	85.18	34	85.42	87.40	16	10,763	0.15%
2022/03/31	36	87.19	33	86.71	86.50	3	10,500	0.03%
2022/03/30	129.1	89.04	151	88.84	85.10	-22	10,152	-0.22%	大買/大賣/
2022/03/29	71.2	88.12	66	87.76	86.90	5.2	8,872	0.06%
2022/03/28	57	86.52	54	86.06	88.00	3	8,344	0.04%
2022/03/25	105	85.54	111.2	84.73	85.00	-6.2	8,081	-0.08%	大買/大賣/
2022/03/24	12	81.32	14	81.52	82.70	-2	7,595	-0.03%
2022/03/23	22.2	80.14	47	80.12	80.20	-24.8	7,494	-0.33%
2022/03/22	34	79.50	19	79.23	80.10	15	7,369	0.20%
2022/03/21	44	80.21	41	80.49	80.40	3	7,280	0.04%
2022/03/18	48	78.24	54	79.47	81.00	-6	6,995	-0.09%
2022/03/17	22	76.29	57	76.63	77.50	-35	6,435	-0.54%
2022/03/16	21	71.79	21	70.82	70.50	0	6,070	0.00%
2022/03/15	1	70.50	17	70.65	69.80	-16	6,006	-0.27%
2022/03/14	1	70.80	2	70.80	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	1	69.50	4	69.43	69.80	-3	6,206	-0.05%
2022/03/09	1	67.00	1	67.00	67.30	0	6,373	0.00%
2022/03/08	9	66.97	6	66.72	66.10	3	6,511	0.05%
2022/03/07	18	68.12	10	68.05	68.00	8	6,584	0.12%
2022/03/04	5	71.60	3	71.34	71.00	2	6,692	0.03%
2022/03/03	2	71.25	4.1	71.87	71.80	-2.1	6,869	-0.03%
2022/03/02	12	69.87	10.1	70.80	70.80	1.9	6,995	0.03%
2022/03/01	0	0.00	2	70.10	70.00	-2	7,070	-0.03%
2022/02/25	3	68.10	0.1	67.80	67.90	2.9	7,184	0.04%
2022/02/24	3	68.01	1.9	67.69	67.30	1.1	7,353	0.02%
2022/02/23	1	69.81	31	69.83	70.30	-30	7,489	-0.40%
2022/02/22	15.1	69.80	12	69.39	69.60	3.1	8,067	0.04%
2022/02/21	16.1	74.16	11	72.27	72.00	5.1	8,202	0.06%
2022/02/17	30	75.00	26	74.64	75.00	4	8,506	0.05%
2022/02/16	18	74.74	13	74.44	74.20	5	8,716	0.06%
2022/02/15	12	74.23	12	73.78	73.50	0	8,962	0.00%
2022/02/14	10	75.00	2.1	75.28	73.70	7.9	9,171	0.09%
2022/02/11	18	75.26	33	75.23	74.60	-15	9,339	-0.16%
2022/02/10	20	74.72	11.1	74.44	74.10	8.9	9,646	0.09%
2022/02/09	22	74.15	21.1	74.78	74.90	0.9	10,150	0.01%
2022/02/08	16	72.05	16.1	73.33	73.10	-0.1	10,373	0.00%
2022/02/07	0	0.00	2	67.65	69.50	-2	10,794	-0.02%
2022/01/26	0	0.00	5	67.50	67.50	-5	11,651	-0.04%
2022/01/25	6	68.53	8	67.95	67.40	-2	13,250	-0.02%
2022/01/24	12	68.80	12.1	69.52	69.60	-0.1	13,889	0.00%
2022/01/21	1	70.30	1	70.60	68.80	0	14,547	0.00%
2022/01/20	0	0.00	2	70.35	71.70	-2	14,836	-0.01%
2022/01/19	11	70.64	14	70.51	70.40	-3	15,228	-0.02%
2022/01/18	5	70.60	5	70.50	70.60	0	15,712	0.00%
2022/01/17	4	69.50	4	70.40	70.50	0	16,133	0.00%
2022/01/14	6	66.85	1.6	66.79	68.80	4.4	16,872	0.03%
2022/01/13	3.1	68.30	0	0.00	67.80	3.1	18,004	0.02%
2022/01/12	2.1	69.37	5	68.96	69.30	-2.9	18,680	-0.02%
2022/01/11	1.1	70.21	1	70.80	69.30	0.1	19,714	0.00%
2022/01/10	4.1	71.33	1.2	70.99	71.00	2.9	20,336	0.01%
2022/01/07	27	72.15	4	71.25	70.90	23	20,476	0.11%
2022/01/06	26	75.03	21	75.63	75.10	5	20,452	0.02%
2022/01/05	14	78.08	10	78.58	77.40	4	20,554	0.02%
2022/01/04	31	80.91	50	80.40	79.80	-19	20,676	-0.09%
2022/01/03	1	79.50	12	79.19	79.40	-11	20,793	-0.05%
2021/12/30	4	78.58	4	78.50	78.60	0	20,844	0.00%
2021/12/29	1	78.00	9	78.12	78.20	-8	20,889	-0.04%
2021/12/28	1	79.90	0	0.00	78.40	1	20,964	0.00%
2021/12/27	12	78.50	2	78.60	78.30	10	21,037	0.05%
2021/12/24	47	80.68	18	80.59	78.90	29	21,060	0.14%
2021/12/23	48	81.63	56	81.96	81.90	-8	20,859	-0.04%
2021/12/22	14	80.21	15	81.10	80.10	-1	20,690	0.00%
2021/12/21	20	81.13	38	81.33	80.50	-18	20,637	-0.09%
2021/12/20	6.6	81.06	21	81.35	81.20	-14.4	20,361	-0.07%
2021/12/17	25.5	77.08	22	77.79	79.10	3.5	20,033	0.02%
2021/12/16	0	0.00	2	76.30	76.80	-2	19,849	-0.01%
2021/12/15	6	74.43	3	75.23	74.70	3	19,824	0.02%
2021/12/14	12	74.74	5	74.60	74.30	7	19,865	0.04%
2021/12/13	1	76.20	3.5	77.74	77.60	-2.5	19,910	-0.01%
2021/12/10	5	76.94	9	76.59	76.80	-4	19,926	-0.02%
2021/12/09	4	76.95	2	76.40	76.10	2	19,940	0.01%
2021/12/08	1	77.00	11	77.07	76.90	-10	20,136	-0.05%
2021/12/07	16	76.58	2	76.60	76.10	14	20,292	0.07%
2021/12/06	3	77.63	5	77.90	78.30	-2	20,271	-0.01%
2021/12/03	5.4	77.49	8	77.38	77.50	-2.6	20,361	-0.01%
2021/12/02	9	76.82	11	75.89	75.00	-2	20,358	-0.01%
2021/12/01	3	76.80	2	77.40	76.90	1	20,366	0.00%
2021/11/30	4	77.80	7	78.79	77.30	-3	20,478	-0.01%
2021/11/29	5	77.10	23	75.97	77.60	-18	20,598	-0.09%
2021/11/26	12	76.63	11	76.97	76.50	1	20,615	0.00%
2021/11/25	13.1	79.20	9	79.80	78.30	4.1	20,637	0.02%
2021/11/24	13	78.44	3	78.83	78.90	10	20,597	0.05%
2021/11/23	35	80.98	22	80.31	78.80	13	20,591	0.06%
2021/11/22	7	81.80	6	83.40	81.20	1	20,602	0.00%
2021/11/19	77	83.79	68	82.98	82.80	9	20,706	0.04%
2021/11/18	35	81.61	29	80.75	80.90	6	20,386	0.03%
2021/11/17	3	80.33	38	80.79	80.00	-35	20,482	-0.17%
2021/11/16	30	79.23	0	0.00	78.00	30	20,495	0.15%
2021/11/15	22	81.72	12	83.00	81.10	10	20,416	0.05%
2021/11/12	4	82.83	17	82.87	82.70	-13	20,441	-0.06%
2021/11/11	10	81.71	15	81.22	81.30	-5	20,341	-0.02%
2021/11/10	9	79.91	6	80.25	81.10	3	20,252	0.01%
2021/11/09	8	80.21	10	78.85	79.90	-2	20,149	-0.01%
2021/11/08	36	82.37	11.4	80.90	80.20	24.6	19,853	0.12%
2021/11/05	15	86.99	15	87.39	88.10	0	19,486	0.00%
2021/11/04	27	87.47	14	87.59	85.90	13	19,319	0.07%
2021/11/03	47	86.21	75	87.12	88.00	-28	18,964	-0.15%
2021/11/02	72.1	88.35	62	88.47	85.30	10.1	18,323	0.06%
2021/11/01	86	87.16	108	88.21	89.30	-22	16,847	-0.13%	大賣/
2021/10/29	86	81.63	90	82.43	81.20	-4	16,846	-0.02%
2021/10/28	35.3	80.69	30.1	79.90	79.80	5.2	16,505	0.03%
2021/10/27	23	79.96	42	79.81	80.90	-19	16,351	-0.12%
2021/10/26	31	80.92	16	81.18	77.70	15	16,176	0.09%
2021/10/25	26	80.06	30	80.44	79.70	-4	15,891	-0.03%
2021/10/22	67.2	79.57	50	78.48	78.80	17.2	15,795	0.11%
2021/10/21	79.2	79.03	65.2	79.28	78.80	14	15,412	0.09%
2021/10/20	108.5	76.52	106.3	75.23	75.40	2.2	14,730	0.02%	大買/大賣/
2021/10/19	87.1	74.35	99.1	74.73	75.00	-12	14,747	-0.08%
2021/10/18	32	68.00	48	69.35	70.70	-16	14,411	-0.11%
2021/10/15	20	65.44	26	65.21	65.80	-6	14,578	-0.04%
2021/10/14	13	62.30	19.1	62.72	63.50	-6.1	15,815	-0.04%
2021/10/13	10.3	61.38	2	62.29	60.20	8.3	16,257	0.05%
2021/10/12	17.2	65.90	20	65.29	65.50	-2.9	16,739	-0.02%
2021/10/08	23.5	64.57	26.3	64.63	65.00	-2.8	17,376	-0.02%
2021/10/07	15	61.65	24	62.68	63.50	-9	17,904	-0.05%
2021/10/06	10	60.50	10	61.30	59.20	0	18,922	0.00%
2021/10/05	11	57.53	16	58.78	60.30	-5	19,696	-0.03%
2021/10/04	18	58.87	19	59.66	57.30	-1	20,454	0.00%
2021/10/01	29	62.51	23	61.18	60.90	6	21,353	0.03%
2021/09/30	2	64.65	10	63.01	64.80	-8	22,208	-0.04%
2021/09/29	24.1	61.74	10	62.80	61.00	14.1	22,995	0.06%
2021/09/28	1.2	64.84	0	0.00	63.80	1.2	23,337	0.01%
2021/09/27	0	0.00	3.3	66.18	65.50	-3.3	23,859	-0.01%
2021/09/24	2	64.95	5	65.26	65.00	-3	24,182	-0.01%
2021/09/23	20	64.23	16	64.59	64.50	4	24,686	0.02%
2021/09/22	10.3	63.30	11	63.09	63.20	-0.7	25,138	0.00%
2021/09/17	1	63.90	4	64.63	65.40	-3	25,646	-0.01%
2021/09/16	24	63.92	22	63.90	64.00	2	26,363	0.01%
2021/09/15	3	64.67	2	64.50	64.60	1	26,693	0.00%
2021/09/14	2	66.90	0	0.00	66.70	2	26,858	0.01%
2021/09/13	2	67.85	4.1	68.17	66.80	-2.1	26,968	-0.01%
2021/09/10	20	65.10	12	65.70	66.00	8	26,885	0.03%
2021/09/09	2	65.15	29	66.03	67.00	-27	26,926	-0.10%
2021/09/08	36	64.89	7	63.80	63.90	29	26,890	0.11%
2021/09/07	11	66.69	13	67.01	68.00	-2	26,801	-0.01%
2021/09/06	25	67.76	16	67.71	67.10	9	26,727	0.03%
2021/09/03	8	69.69	18	69.47	69.40	-10	26,587	-0.04%
2021/09/02	45.1	70.02	28	69.27	69.00	17.1	26,369	0.06%
2021/09/01	12.1	72.39	8	73.09	72.20	4.1	26,128	0.02%
2021/08/31	22	73.85	13	74.45	73.80	9	25,922	0.03%
2021/08/30	2	75.60	3	75.30	75.40	-1	25,744	0.00%
2021/08/27	7	75.37	14	74.61	75.00	-7	25,699	-0.03%
2021/08/26	31	76.66	17	76.38	75.50	14	25,587	0.05%
2021/08/25	11	77.55	5	78.84	77.70	6	25,447	0.02%
2021/08/24	62	79.77	60	77.71	76.80	2	25,198	0.01%
2021/08/23	19	78.60	10	78.98	80.70	9	24,957	0.04%
2021/08/20	3	74.10	11.2	73.51	74.30	-8.2	24,687	-0.03%
2021/08/19	17.1	73.03	6	71.63	70.00	11.1	24,490	0.05%
2021/08/18	3	70.50	7	70.26	74.10	-4	24,286	-0.02%
2021/08/17	12	70.58	24	69.72	69.00	-12	24,074	-0.05%
2021/08/16	5	73.86	6	74.40	74.00	-1	23,924	0.00%
2021/08/13	6	75.93	3	76.10	73.40	3	23,792	0.01%
2021/08/11	3	76.90	0.1	75.50	75.50	2.9	23,623	0.01%
2021/08/10	2.1	78.16	2	77.90	77.80	0.1	23,485	0.00%
2021/08/09	9	81.77	17	81.93	79.20	-8	23,359	-0.03%
2021/08/06	19.1	84.58	11	85.12	84.70	8.1	23,156	0.04%
2021/08/05	3	83.57	4	83.63	83.40	-1	22,945	0.00%
2021/08/04	52	86.89	26	87.23	85.00	26	22,875	0.11%
2021/08/03	16	83.60	12	83.93	85.30	4	22,243	0.02%
2021/08/02	11	80.70	23	79.87	80.00	-12	21,897	-0.05%
2021/07/30	5	80.44	12	81.33	80.30	-7	21,732	-0.03%
2021/07/29	26.5	77.87	5	78.38	79.40	21.5	21,531	0.10%
2021/07/28	14	73.94	20	76.10	76.80	-6	21,324	-0.03%
2021/07/27	15	83.09	13	81.85	79.80	2	21,054	0.01%
2021/07/26	15	85.73	11	85.92	84.50	4	20,746	0.02%
2021/07/23	66	86.23	64	86.63	85.60	2	20,327	0.01%
2021/07/22	28	91.84	37	91.49	90.20	-9	19,619	-0.05%
2021/07/21	81	91.02	52	90.26	87.00	29	18,911	0.15%
2021/07/20	85	90.03	64	90.48	90.40	21	18,096	0.12%
2021/07/19	8.1	83.81	9	84.08	85.10	-0.9	16,737	-0.01%
2021/07/16	17.1	85.69	14	85.85	83.60	3	16,225	0.02%
2021/07/15	19	84.15	13	85.37	87.40	6	15,577	0.04%
2021/07/14	12	83.75	23	86.31	82.80	-11	14,810	-0.07%
2021/07/13	49	97.38	42.1	97.11	90.00	6.9	14,018	0.05%
2021/07/12	39	96.57	35.1	96.36	97.70	3.9	12,898	0.03%
2021/07/09	30	90.50	19	90.59	90.60	11	12,061	0.09%
2021/07/08	63	87.45	64	87.48	86.50	-1	11,259	-0.01%
2021/07/07	22	80.81	54.1	82.43	83.90	-32.1	10,270	-0.31%
2021/07/06	32	77.35	29.2	76.20	76.30	2.8	9,445	0.03%
2021/07/05	25	73.66	23.2	73.75	75.00	1.8	8,684	0.02%
2021/07/02	12	66.36	118	66.78	68.20	-106	8,356	-1.27%	大賣/鉅額交易
2021/07/01	14.5	64.10	5	63.50	62.00	9.5	7,804	0.12%
2021/06/30	5	67.18	12	67.64	67.10	-7	7,506	-0.09%
2021/06/29	112	65.47	8	65.58	64.00	104	6,969	1.49%	大買/鉅額交易
2021/06/28	21	63.72	17	64.12	64.30	4	6,481	0.06%
2021/06/25	24	61.97	40	62.91	61.00	-16	5,976	-0.27%
2021/06/24	10	59.74	16	59.55	59.90	-6	5,284	-0.11%
2021/06/23	12	56.59	17	57.16	57.90	-5	4,863	-0.10%
2021/06/22	10	55.41	3	55.63	54.50	7	4,631	0.15%
2021/06/21	12	54.80	8	54.90	53.70	4	4,497	0.09%
2021/06/18	12	57.29	2	56.15	56.50	10	4,504	0.22%
2021/06/17	0	0.00	7	53.60	54.10	-7	4,336	-0.16%
2021/06/16	11	53.02	3	54.10	53.30	8	4,278	0.19%
2021/06/15	9	51.71	16	52.82	53.40	-7	4,218	-0.17%
2021/06/07	0	0.00	2	48.05	48.10	-2	4,383	-0.05%
2021/06/04	0	0.00	6	48.90	48.70	-6	4,397	-0.14%
2021/06/03	5	48.70	9	49.54	49.40	-4	4,415	-0.09%
2021/06/01	5	50.40	0	0.00	49.80	5	4,423	0.11%
2021/05/27	5.1	46.21	8	46.74	46.35	-2.9	4,421	-0.07%
2021/05/25	10	47.00	1	47.00	45.95	9	4,555	0.20%
2021/05/24	1	43.65	5	44.70	44.70	-4	4,661	-0.09%
2021/05/21	5	44.10	0	0.00	43.30	5	4,790	0.10%
2021/05/20	0	43.30	0	0.00	43.30	0	4,975	0.00%
2021/05/19	0	0.00	3	43.80	44.35	-3	5,303	-0.06%
2021/05/18	1	41.30	5	42.00	42.10	-4	5,286	-0.08%
2021/05/17	3	38.60	1	38.60	38.60	2	5,279	0.04%
2021/05/14	6	43.35	6	43.40	42.80	0	5,230	0.00%
2021/05/12	3	45.00	1	43.50	42.40	2	5,401	0.04%
2021/05/11	1	46.45	0	0.00	46.95	1	5,473	0.02%
2021/05/06	6	49.16	6	48.62	48.50	0	5,666	0.00%
2021/05/05	1	50.10	4	50.30	49.60	-3	5,651	-0.05%
2021/05/04	5	50.98	7	48.91	50.80	-2	5,704	-0.04%
2021/05/03	5	53.66	6	53.25	53.00	-1	5,651	-0.02%
2021/04/29	3	57.80	3	56.17	56.20	0	5,621	0.00%
2021/04/27	0	0.00	2	56.70	55.90	-2	5,701	-0.04%
2021/04/26	0	56.80	0	0.00	56.80	0	5,700	0.00%
2021/04/21	2	57.15	0	0.00	56.70	2	5,714	0.03%
2021/04/20	2	57.80	7	57.50	57.20	-5	5,717	-0.09%
2021/04/19	1	56.30	1	56.50	56.30	0	5,728	0.00%
2021/04/16	5.1	55.43	6	55.83	55.70	-0.9	5,875	-0.01%
2021/04/14	3	54.40	0	0.00	54.30	3	6,093	0.05%
2021/04/13	3	55.13	1	56.20	55.10	2	6,184	0.03%
2021/04/12	1	55.80	1	57.20	55.70	0	6,279	0.00%
2021/04/08	2	58.90	3	59.10	58.80	-1	6,388	-0.02%
2021/04/07	2	58.60	2	58.70	58.60	0	6,541	0.00%
2021/04/06	0	0.00	1	59.20	59.20	-1	6,738	-0.01%
2021/04/01	0	0.00	1	58.10	57.50	-1	7,016	-0.01%
2021/03/31	0	0.00	31	58.06	57.70	-31	7,777	-0.40%
2021/03/30	4	57.80	5	57.92	58.10	-1	8,326	-0.01%
2021/03/29	7	59.99	16	59.33	58.70	-9	8,496	-0.11%
2021/03/26	4	58.88	0	0.00	59.00	4	8,403	0.05%
2021/03/25	0	0.00	1	58.90	58.00	-1	8,387	-0.01%
2021/03/24	8	58.90	6	59.15	58.20	2	8,406	0.02%
2021/03/23	12.1	59.28	8	59.19	58.50	4.1	8,426	0.05%
2021/03/22	15.2	58.05	35	58.17	58.50	-19.9	8,391	-0.24%
2021/03/19	1.2	57.11	6	57.12	56.90	-4.9	8,511	-0.06%
2021/03/17	2	58.00	1	57.80	58.00	1	8,611	0.01%
2021/03/16	10	58.75	15	58.59	58.90	-5	8,592	-0.06%
2021/03/15	5	57.10	6	57.08	57.30	-1	8,512	-0.01%
2021/03/12	0.1	55.50	0	0.00	54.90	0.1	8,502	0.00%
2021/03/10	1.1	54.27	3	55.23	54.00	-1.9	8,594	-0.02%
2021/03/09	5	54.00	15	53.80	54.00	-10	8,669	-0.12%
2021/03/08	1	54.80	0	0.00	54.60	1	8,731	0.01%
2021/03/05	5.1	55.47	5	55.40	55.40	0.1	8,835	0.00%
2021/03/04	5	54.60	1	55.30	54.10	4	8,975	0.04%
2021/03/03	12	54.89	10	55.15	55.10	2	9,243	0.02%
2021/03/02	26.3	56.78	3	56.07	55.00	23.3	9,312	0.25%
2021/02/26	1.3	56.20	20	56.30	56.10	-18.8	9,701	-0.19%
2021/02/25	20	57.82	9	57.58	57.50	11	9,751	0.11%
2021/02/24	16.4	58.64	3	59.10	58.50	13.4	9,825	0.14%
2021/02/23	13	60.16	9	59.71	59.40	4	9,700	0.04%
2021/02/22	13	58.82	10	59.80	59.50	3	9,571	0.03%
2021/02/19	24	57.93	78	57.79	59.40	-54	9,505	-0.57%
2021/02/18	4	54.93	4	56.20	56.20	0	9,258	0.00%
2021/02/17	4	54.70	1	54.70	55.40	3	9,239	0.03%
2021/02/05	11	53.58	2	53.40	53.70	9	9,207	0.10%
2021/02/04	1	53.10	6	53.23	53.20	-5	9,289	-0.05%
2021/02/03	148	55.81	128	54.40	54.80	20	9,367	0.21%	大買/大賣/
2021/02/02	8	51.88	16	54.49	55.10	-8	9,229	-0.09%
2021/02/01	14	50.56	8	50.98	50.70	6	9,113	0.07%
2021/01/29	6	54.40	2	53.30	53.30	4	9,072	0.04%
2021/01/28	0	0.00	1	53.60	53.90	-1	8,943	-0.01%
2021/01/27	5	54.28	1	53.90	53.20	4	8,959	0.04%
2021/01/26	61	55.07	4	55.45	54.40	57	8,954	0.64%
2021/01/25	5	53.52	4	54.03	54.90	1	8,906	0.01%
2021/01/22	3	52.43	4	53.40	54.00	-1	8,946	-0.01%
2021/01/21	4	52.40	3	52.80	53.00	1	8,925	0.01%
2021/01/20	9	53.43	3	52.20	52.40	6	9,054	0.07%
2021/01/19	3	55.53	1	55.40	55.40	2	9,069	0.02%
2021/01/18	1	56.10	7	55.69	55.40	-6	9,089	-0.07%
2021/01/15	11	57.94	1	58.00	57.20	10	9,174	0.11%
2021/01/14	19	57.75	14	58.15	59.30	5	9,620	0.05%
2021/01/13	5	56.80	3	57.03	57.50	2	9,801	0.02%
2021/01/12	5	56.60	3	56.90	56.80	2	9,872	0.02%
2021/01/11	5	58.42	3	58.37	58.00	2	9,898	0.02%
2021/01/08	20	58.25	5	58.30	58.20	15	9,993	0.15%
2021/01/07	0	0.00	9	59.99	60.30	-9	9,892	-0.09%
2021/01/06	10	59.42	4	59.20	58.00	6	9,822	0.06%
2021/01/05	15	61.19	6	60.60	61.00	9	9,666	0.09%
2021/01/04	5	62.92	25	63.19	62.70	-20	9,527	-0.21%
2020/12/31	6	63.50	3	64.53	62.20	3	9,395	0.03%
2020/12/30	15	64.64	14	64.51	64.00	1	9,184	0.01%
2020/12/29	16	64.38	10	64.17	64.90	6	8,938	0.07%
2020/12/28	31	63.10	23	63.88	62.90	8	8,702	0.09%
2020/12/25	38	62.18	33	61.85	61.50	5	8,341	0.06%
2020/12/24	21	59.20	27	59.26	60.80	-6	7,563	-0.08%
2020/12/23	11	55.00	11	55.73	55.30	0	7,028	0.00%
2020/12/22	2	53.80	1	54.20	52.50	1	6,832	0.01%
2020/12/18	5	55.20	5	54.60	54.50	0	6,786	0.00%
2020/12/17	11	55.85	10	55.25	55.80	1	6,772	0.01%
2020/12/16	4	55.30	17	55.35	56.50	-13	6,769	-0.19%
2020/12/15	16	54.01	9	55.49	53.20	7	6,680	0.10%
2020/12/14	0	0.00	1	54.80	54.80	-1	6,481	-0.02%
2020/12/11	2	55.40	2	52.30	52.30	0	6,403	0.00%
2020/12/10	5	55.00	2	54.30	54.50	3	6,348	0.05%
2020/12/09	8	55.41	6	56.12	56.30	2	6,319	0.03%
2020/12/08	0	0.00	2	56.20	56.00	-2	6,278	-0.03%
2020/12/07	4	54.90	4	55.55	55.00	0	6,252	0.00%
2020/12/04	1	54.20	0	0.00	54.30	1	6,197	0.02%
2020/12/03	3	54.03	1	54.20	53.80	2	6,218	0.03%
2020/12/02	4	55.23	0	0.00	55.10	4	6,206	0.06%
2020/12/01	2	54.60	3	54.93	55.80	-1	6,174	-0.02%
2020/11/30	3	56.53	1	56.80	56.80	2	6,154	0.03%
2020/11/27	2	55.40	11	55.86	57.00	-9	6,498	-0.14%
2020/11/26	5	52.92	1	53.60	53.20	4	6,505	0.06%
2020/11/25	8	54.44	0	0.00	53.20	8	6,450	0.12%
2020/11/24	5	52.30	6	52.85	53.20	-1	6,030	-0.02%
2020/11/23	3	52.00	6	52.47	52.80	-3	5,986	-0.05%
2020/11/20	2	50.95	0	0.00	50.50	2	5,786	0.03%
2020/11/18	2	51.15	4	51.45	50.40	-2	5,697	-0.04%
2020/11/17	25	48.95	9	49.70	49.95	16	5,558	0.29%
2020/11/16	0	0.00	12	48.48	49.80	-12	5,500	-0.22%
2020/11/12	12	47.60	0	0.00	47.65	12	5,513	0.22%
2020/11/10	2	49.30	7	48.54	47.65	-5	5,326	-0.09%
2020/11/09	0	0.00	2	47.85	47.90	-2	5,253	-0.04%
2020/11/05	1	48.50	3	47.93	48.15	-2	5,199	-0.04%
2020/11/03	10	46.06	4	46.23	46.60	6	5,143	0.12%
2020/10/30	0	0.00	4	45.89	44.90	-4	5,167	-0.08%
2020/10/29	2	47.50	0	0.00	47.30	2	5,093	0.04%
2020/10/28	8	49.77	9	50.28	48.45	-1	5,053	-0.02%
2020/10/27	6	48.46	23	48.86	48.80	-17	4,838	-0.35%
2020/10/26	2	47.85	1	47.45	47.45	1	4,697	0.02%
2020/10/23	3	48.07	1	48.05	48.25	2	4,629	0.04%
2020/10/22	42	48.24	63	48.19	48.25	-21	4,490	-0.47%
2020/10/21	12	46.80	24	46.72	46.80	-12	3,949	-0.30%
2020/10/20	5	45.23	11	45.48	44.55	-6	3,677	-0.16%
2020/10/19	9	44.08	3	45.07	45.20	6	3,537	0.17%
2020/10/16	9	44.56	13	44.00	43.80	-4	3,411	-0.12%
2020/10/15	0	0.00	7	42.16	41.85	-7	3,144	-0.22%
2020/10/14	0	0.00	1	41.90	41.70	-1	3,089	-0.03%
2020/10/12	0	0.00	5	41.24	40.90	-5	3,057	-0.16%
2020/10/06	1	40.90	1	41.10	40.70	0	3,045	0.00%
2020/10/05	0	0.00	40	40.30	40.40	-40	3,056	-1.31%
2020/09/30	0	0.00	7	40.21	40.45	-7	3,082	-0.23%
2020/09/29	0	0.00	1	40.05	40.00	-1	3,119	-0.03%
2020/09/28	0	0.00	1	39.15	40.05	-1	3,119	-0.03%
2020/09/25	6	38.95	0	0.00	38.15	6	3,112	0.19%
2020/09/22	1	41.95	7	41.54	41.30	-6	3,202	-0.19%
2020/09/21	0	0.00	6	41.75	41.70	-6	3,166	-0.19%
2020/09/18	6	41.30	0	0.00	41.15	6	3,106	0.19%
2020/09/17	0	0.00	1	40.55	40.45	-1	3,066	-0.03%
2020/09/16	2	40.40	0	0.00	40.10	2	3,066	0.07%
2020/09/15	2	40.55	0	0.00	40.45	2	3,056	0.07%
2020/09/14	0	0.00	2	40.25	40.75	-2	3,040	-0.07%
2020/09/11	4	40.06	3	39.50	39.50	1	3,025	0.03%
2020/09/09	2	40.55	4	39.76	40.60	-2	2,961	-0.07%
2020/09/08	6	40.70	0	0.00	40.25	6	2,957	0.20%
2020/09/07	17	40.50	4	40.61	39.40	13	2,917	0.45%
2020/09/04	5	41.66	9	41.97	41.50	-4	2,853	-0.14%
2020/09/03	13	42.61	9	42.91	42.60	4	2,812	0.14%
2020/09/02	51	42.67	34	42.88	43.40	17	2,748	0.62%
2020/09/01	15	39.18	22	40.55	41.25	-7	2,280	-0.31%
2020/08/31	0	0.00	1	38.35	37.50	-1	2,104	-0.05%
2020/08/28	4	37.43	4	36.95	37.25	0	2,253	0.00%
2020/08/27	8	37.94	5	37.49	37.05	3	2,424	0.12%
2020/08/20	3	35.20	0	0.00	35.35	3	2,408	0.12%
2020/08/19	6	38.33	6	37.92	38.00	0	2,369	0.00%
2020/08/18	4	37.16	1	36.90	37.40	3	2,305	0.13%
2020/08/17	2	37.23	0	0.00	37.00	2	2,291	0.09%
2020/08/14	2	36.15	0	0.00	36.30	2	2,262	0.09%
2020/08/13	0	0.00	2	36.50	36.55	-2	2,253	-0.09%
2020/08/11	0	0.00	1	38.45	37.15	-1	2,231	-0.04%
2020/08/10	1	38.85	0	0.00	38.10	1	2,221	0.05%
2020/08/07	3	39.30	0	0.00	39.35	3	2,216	0.14%
2020/08/06	0	0.00	1	39.00	39.10	-1	2,187	-0.05%
2020/08/05	0	0.00	1	37.20	37.35	-1	2,104	-0.05%
2020/08/04	7	36.48	0	0.00	36.50	7	2,125	0.33%
2020/08/03	1	36.80	0	0.00	36.60	1	2,128	0.05%
2020/07/31	2	37.45	2	37.20	37.10	0	2,130	0.00%
2020/07/29	0	0.00	1	36.50	36.25	-1	2,115	-0.05%
2020/07/28	3	37.13	0	0.00	35.50	3	2,120	0.14%
2020/07/27	1	37.00	0	0.00	36.95	1	2,138	0.05%
2020/07/17	0	0.00	1	39.00	38.15	-1	2,282	-0.04%
2020/07/15	1	40.50	0	0.00	40.30	1	2,290	0.04%
2020/07/14	5	41.00	0	0.00	40.90	5	2,318	0.22%
2020/07/13	38	40.75	1	40.95	41.25	37	2,335	1.58%
2020/07/10	2	41.70	0	0.00	40.95	2	2,331	0.09%
2020/07/09	1	42.50	5	42.35	42.10	-4	2,334	-0.17%
2020/07/08	5	42.75	0	0.00	42.70	5	2,333	0.21%
2020/07/07	0	0.00	2	43.60	42.65	-2	2,295	-0.09%
2020/07/06	2	43.18	2	43.10	43.20	0	2,329	0.00%
2020/07/02	5	40.90	0	0.00	43.00	5	2,329	0.21%
2020/07/01	0	0.00	2	40.40	40.15	-2	2,259	-0.09%
2020/06/30	3	39.95	0	0.00	40.00	3	2,257	0.13%
2020/06/29	0	0.00	6	39.68	39.75	-6	2,283	-0.26%
2020/06/24	0	0.00	1	40.50	40.25	-1	2,290	-0.04%
2020/06/23	0	0.00	2	41.25	40.20	-2	2,310	-0.09%
2020/06/22	1	41.00	1	40.85	40.85	0	2,325	0.00%
2020/06/18	0	0.00	2	41.55	41.70	-2	2,402	-0.08%
2020/06/17	0	0.00	1	40.55	40.50	-1	2,402	-0.04%
2020/06/16	0	0.00	1	41.20	41.30	-1	2,426	-0.04%
2020/06/15	1	42.50	3	41.50	40.80	-2	2,470	-0.08%
2020/06/12	6	40.18	0	0.00	40.70	6	2,513	0.24%
2020/06/11	1	41.35	1	43.20	41.35	0	2,539	0.00%
2020/06/10	2	43.30	0	0.00	43.25	2	2,535	0.08%
2020/06/09	4	42.98	9	43.12	42.60	-5	2,560	-0.20%
2020/06/08	2	45.50	8	44.43	44.00	-6	2,534	-0.24%
2020/06/05	13	45.68	4	45.79	45.25	9	2,473	0.36%
2020/06/04	3	44.02	7	43.79	45.40	-4	2,367	-0.17%
2020/06/03	4	42.29	10	42.48	41.30	-6	2,160	-0.28%
2020/06/02	6	39.58	0	0.00	40.00	6	1,983	0.30%
2020/06/01	6	38.86	0	0.00	39.45	6	1,971	0.30%
2020/05/27	1	37.55	0	0.00	37.05	1	1,936	0.05%
2020/05/21	1	38.40	1	38.35	38.40	0	1,950	0.00%
2020/05/18	1	36.80	3	37.03	36.60	-2	1,993	-0.10%
2020/05/08	4	38.70	6	38.75	38.85	-2	2,045	-0.10%
2020/05/07	1	38.55	2	38.73	38.55	-1	2,045	-0.05%
2020/05/04	0	0.00	3	38.00	37.55	-3	2,096	-0.14%
2020/04/30	2	38.05	2	38.35	38.30	0	2,122	0.00%
2020/04/29	0	0.00	5	38.70	38.10	-5	2,106	-0.24%
2020/04/28	0	0.00	2	37.95	38.10	-2	2,105	-0.09%
2020/04/27	0	0.00	2	38.05	38.00	-2	2,130	-0.09%
2020/04/24	4	38.01	3	38.30	37.40	1	2,117	0.05%
2020/04/23	3	36.80	0	0.00	38.00	3	2,085	0.14%
2020/04/22	0	0.00	2	35.00	36.15	-2	2,028	-0.10%
2020/04/21	2	36.85	7	36.61	35.80	-5	2,027	-0.25%
2020/04/17	9	36.58	0	0.00	36.05	9	2,004	0.45%
2020/04/16	0	0.00	2	36.40	36.30	-2	1,967	-0.10%
2020/04/15	2	35.35	0	0.00	35.80	2	1,964	0.10%
2020/04/14	2	35.15	0	0.00	34.85	2	1,961	0.10%
2020/04/10	1	33.95	0	0.00	33.95	1	1,973	0.05%
2020/04/09	3	33.82	9	34.04	34.00	-6	2,021	-0.30%
2020/04/08	14	32.40	3	31.80	33.55	11	2,047	0.54%
2020/04/07	3	31.07	0	0.00	31.05	3	1,988	0.15%
2020/03/31	0	0.00	2	30.80	30.55	-2	2,010	-0.10%
2020/03/30	1	29.50	1	29.95	30.00	0	2,044	0.00%
2020/03/27	1	30.00	1	30.25	29.80	0	2,060	0.00%
2020/03/26	2	29.38	1	29.40	29.80	1	2,169	0.05%
2020/03/25	4	29.63	0	0.00	30.20	4	2,239	0.18%
2020/03/24	10	28.45	10	28.30	28.35	0	2,193	0.00%
2020/03/23	0	0.00	2	25.55	26.80	-2	2,186	-0.09%
2020/03/20	2	28.50	1	28.30	28.05	1	2,267	0.04%
2020/03/19	0	0.00	2	27.88	26.55	-2	2,263	-0.09%
2020/03/18	11	30.57	2	30.74	29.50	9	2,254	0.40%
2020/03/17	3	32.80	8	33.36	32.45	-5	2,220	-0.23%
2020/03/16	13	37.38	0	0.00	36.05	13	2,190	0.59%
2020/03/13	3	37.05	10	37.05	40.00	-7	2,216	-0.32%
2020/03/12	4	43.09	4	42.75	41.00	0	2,237	0.00%
2020/03/11	4	46.11	0	0.00	44.85	4	2,367	0.17%
2020/03/10	4	45.08	0	0.00	45.85	4	2,368	0.17%
2020/03/09	1	46.60	0	0.00	44.75	1	2,348	0.04%
2020/03/06	0	0.00	1	47.00	46.80	-1	2,342	-0.04%
2020/03/05	1	46.75	0	0.00	46.70	1	2,331	0.04%
2020/03/04	0	0.00	1	45.00	45.90	-1	2,330	-0.04%
2020/02/27	1	44.80	2	44.53	43.90	-1	2,350	-0.04%
2020/02/25	6	45.87	0	0.00	45.80	6	2,342	0.26%
2020/02/24	1	46.75	1	46.70	46.70	0	2,338	0.00%
2020/02/21	2	47.55	7	47.50	47.60	-5	2,331	-0.21%
2020/02/20	0	0.00	2	46.75	46.80	-2	2,301	-0.09%
2020/02/19	0	0.00	2	47.00	46.60	-2	2,306	-0.09%
2020/02/18	0	0.00	2	47.18	46.80	-2	2,295	-0.09%
2020/02/17	0	0.00	1	46.30	46.70	-1	2,293	-0.04%
2020/02/13	1	46.50	2	46.65	46.30	-1	2,298	-0.04%
2020/02/12	7	46.40	3	46.50	46.70	4	2,323	0.17%
2020/02/11	19	46.43	9	46.31	46.30	10	2,333	0.43%
2020/02/10	1	43.95	2	44.50	44.65	-1	2,283	-0.04%
2020/02/07	2	45.25	1	44.90	44.65	1	2,292	0.04%
2020/02/06	7	45.81	5	46.06	45.65	2	2,300	0.09%
2020/02/05	8	45.40	4	45.14	45.05	4	2,313	0.17%
2020/02/03	3	41.55	3	43.15	43.10	0	2,510	0.00%
2020/01/31	1	45.30	0	0.00	45.00	1	2,526	0.04%
2020/01/30	2	45.65	15	45.98	45.65	-13	2,545	-0.51%
2020/01/17	0	0.00	2	51.00	50.90	-2	2,538	-0.08%
2020/01/16	3	51.17	0	0.00	51.20	3	2,553	0.12%
2020/01/15	2	51.65	0	0.00	51.40	2	2,661	0.08%
2020/01/14	1	52.10	1	52.20	52.10	0	2,656	0.00%
2020/01/13	0	0.00	4	51.70	52.00	-4	2,650	-0.15%
2020/01/10	0	0.00	2	51.40	51.80	-2	2,669	-0.07%
2020/01/09	1	51.70	0	0.00	51.60	1	2,667	0.04%
2020/01/08	2	50.70	0	0.00	50.60	2	2,652	0.08%
2020/01/07	7	50.71	3	50.80	51.20	4	2,638	0.15%
2020/01/06	6	51.42	1	51.50	51.20	5	2,617	0.19%
2020/01/03	3	52.53	0	0.00	52.20	3	2,584	0.12%
2020/01/02	2	55.00	4	54.85	53.60	-2	2,523	-0.08%
2019/12/31	14	53.99	0	0.00	53.60	14	2,439	0.57%
2019/12/30	3	53.57	20	53.53	53.50	-17	2,426	-0.70%
2019/12/27	1	54.30	0	0.00	54.10	1	2,403	0.04%
2019/12/26	2	54.15	16	54.60	54.20	-14	2,384	-0.59%
2019/12/25	4	54.33	7	53.86	54.90	-3	2,323	-0.13%
2019/12/23	15	54.33	14	53.45	53.80	1	2,231	0.04%
2019/12/20	1	52.70	0	0.00	53.80	1	2,094	0.05%
2019/12/18	1	51.80	0	0.00	51.60	1	1,994	0.05%
2019/12/17	2	52.60	21	51.53	51.90	-19	1,988	-0.96%
2019/12/16	6	51.48	0	0.00	51.80	6	1,893	0.32%
2019/12/13	5	51.00	0	0.00	50.70	5	1,862	0.27%
2019/12/12	14	52.26	1	51.90	51.80	13	1,814	0.72%
2019/12/11	0	0.00	1	52.40	51.70	-1	1,778	-0.06%
2019/12/09	31	52.72	28	52.57	53.00	3	1,715	0.17%
2019/12/06	2	52.70	40	52.45	52.60	-38	1,647	-2.31%
2019/12/02	0	0.00	0.1	49.90	49.40	-0.1	1,516	0.00%
2019/11/29	7	50.50	0	0.00	50.00	7	1,513	0.46%
2019/11/28	13	50.90	3	51.50	50.80	10	1,502	0.67%
2019/11/27	0	0.00	1	50.10	50.00	-1	1,481	-0.07%
2019/11/26	1	49.50	0	0.00	49.50	1	1,469	0.07%
2019/11/21	0	0.00	5	48.74	49.40	-5	1,452	-0.34%
2019/11/18	1	48.90	2	48.53	48.45	-1	1,506	-0.07%
2019/11/14	1	48.25	1	48.80	48.80	0	1,572	0.00%
2019/11/13	1	49.40	1	49.10	49.30	0	1,590	0.00%
2019/11/12	2	49.50	0	0.00	49.55	2	1,605	0.12%
2019/11/11	5	49.84	5	51.56	49.60	0	1,625	0.00%
2019/11/08	0	0.00	4	51.00	50.90	-4	1,632	-0.25%
2019/11/07	2	50.10	0	0.00	49.30	2	1,636	0.12%
2019/11/06	10	51.00	5	50.84	50.30	5	1,629	0.31%
2019/11/05	2	51.80	3	51.67	51.60	-1	1,616	-0.06%
2019/11/04	5	51.52	0	0.00	51.30	5	1,613	0.31%
2019/10/31	56	51.54	28	51.37	51.00	28	1,571	1.78%
2019/10/30	1	49.60	0	0.00	50.30	1	1,372	0.07%
2019/10/29	3	50.27	0	0.00	49.10	3	1,351	0.22%
2019/10/28	0	0.00	4	50.18	49.90	-4	1,328	-0.30%
2019/10/25	1	49.30	5	49.30	49.00	-4	1,335	-0.30%
2019/10/24	1	49.80	8	48.99	49.80	-7	1,334	-0.52%
2019/10/23	16	48.85	7	49.43	49.30	9	1,357	0.66%
2019/10/22	6	46.91	1	46.85	47.05	5	1,301	0.38%
2019/10/18	1	46.30	0	0.00	46.30	1	1,364	0.07%
2019/10/16	1	46.10	1	46.30	45.90	0	1,379	0.00%
2019/10/03	0	0.00	1	46.30	46.25	-1	1,567	-0.06%
2019/10/02	0	0.00	6	46.13	46.40	-6	1,578	-0.38%
2019/09/20	0	0.00	2	47.10	47.10	-2	1,712	-0.12%
2019/09/16	0	0.00	1	45.70	45.60	-1	1,777	-0.06%
2019/09/11	1	46.00	0	0.00	46.20	1	1,860	0.05%
2019/09/10	1	46.10	1	46.10	45.90	0	1,867	0.00%
2019/09/09	1	45.90	20	46.28	46.00	-19	1,887	-1.01%
2019/09/05	2	47.05	0	0.00	46.55	2	1,889	0.11%
2019/09/04	0	0.00	1	46.95	46.90	-1	1,891	-0.05%
2019/09/02	0	46.80	0	0.00	46.85	0	1,960	0.00%
2019/08/30	0	0.00	6	46.60	46.40	-6	1,972	-0.30%
2019/08/29	1	45.60	13	45.67	45.65	-12	1,982	-0.61%
2019/08/28	0	0.00	1	45.30	45.40	-1	2,012	-0.05%
2019/08/26	1	45.10	0	0.00	44.55	1	2,095	0.05%
2019/08/23	1	46.55	0	0.00	46.20	1	2,127	0.05%
2019/08/22	10	46.90	10	46.55	46.65	0	2,235	0.00%
2019/08/21	10	46.00	10	46.40	46.30	0	2,219	0.00%
2019/08/20	5	45.90	1	46.05	45.05	4	2,197	0.18%
2019/08/19	4	44.31	1	45.90	45.85	3	2,160	0.14%
2019/08/16	1	43.00	4	43.31	43.50	-3	2,130	-0.14%
2019/08/15	3	43.15	3	43.57	43.05	0	2,112	0.00%
2019/08/14	3	44.88	6	45.10	44.50	-3	2,092	-0.14%
2019/08/13	3	45.00	3	45.45	45.00	0	2,075	0.00%
2019/08/12	3	47.50	2	48.00	47.30	1	2,045	0.05%
2019/08/07	8	45.66	0	0.00	44.90	8	2,064	0.39%
2019/08/06	5	42.19	1	44.95	44.95	4	2,108	0.19%
2019/08/05	8	45.46	4	45.80	45.15	4	2,209	0.18%
2019/08/02	1	47.10	0	0.00	47.00	1	2,269	0.04%
2019/08/01	2	49.18	7	49.89	49.20	-5	2,335	-0.21%
2019/07/31	0	0.00	5	49.20	49.85	-5	2,354	-0.21%
2019/07/30	5	49.11	2	48.85	48.85	3	2,390	0.13%
2019/07/29	8	49.13	0	0.00	48.85	8	2,388	0.33%
2019/07/23	1	52.30	1	52.90	52.40	0	2,332	0.00%
2019/07/19	5	51.24	3	51.40	51.40	2	2,286	0.09%
2019/07/18	8	51.50	1	51.30	51.00	7	2,325	0.30%
2019/07/17	8	52.55	0	0.00	52.10	8	2,327	0.34%
2019/07/16	5	53.60	0	0.00	53.10	5	2,338	0.21%
2019/07/15	5	52.70	0	0.00	52.80	5	2,307	0.22%
2019/07/12	1	51.60	0	0.00	51.40	1	2,282	0.04%
2019/07/11	0	0.00	1	51.00	50.90	-1	2,281	-0.04%
2019/07/09	0	0.00	1	50.40	51.00	-1	2,278	-0.04%
2019/07/03	4	50.95	0	0.00	50.80	4	2,490	0.16%
2019/07/02	1	51.30	0	0.00	51.50	1	2,502	0.04%
2019/07/01	0	0.00	4	51.40	51.50	-4	2,521	-0.16%
2019/06/28	2	49.73	3	49.70	49.80	-1	2,535	-0.04%
2019/06/27	2	49.60	10	49.81	49.50	-8	2,591	-0.31%
2019/06/26	4	48.55	0	0.00	48.80	4	2,581	0.15%
2019/06/25	1	47.30	5	47.10	47.10	-4	2,608	-0.15%
2019/06/24	0	0.00	4	47.10	47.50	-4	2,665	-0.15%
2019/06/21	2	46.80	0	0.00	47.60	2	2,686	0.07%
2019/06/20	4	47.18	0	0.00	47.40	4	2,689	0.15%
2019/06/19	6	45.55	4	46.54	45.85	2	2,790	0.07%
2019/06/18	3	44.15	1	44.35	44.35	2	2,858	0.07%
2019/06/17	1	43.80	0	0.00	43.80	1	2,894	0.03%
2019/06/14	0	0.00	2	45.15	44.35	-2	2,901	-0.07%
2019/06/13	3	45.08	0	0.00	45.05	3	2,920	0.10%
2019/06/12	0	0.00	3	44.67	44.50	-3	2,939	-0.10%
2019/06/11	2	43.85	3	44.33	44.00	-1	2,958	-0.03%
2019/06/06	0	0.00	2	42.03	41.75	-2	2,908	-0.07%
2019/06/05	1	42.15	4	42.51	42.05	-3	2,901	-0.10%
2019/06/04	1	42.40	2	43.05	42.30	-1	2,908	-0.03%
2019/06/03	3	42.60	3	42.58	42.55	0	2,897	0.00%
2019/05/31	4	43.59	1	43.90	43.00	3	2,876	0.10%
2019/05/30	1	43.05	1	43.35	43.50	0	2,833	0.00%
2019/05/29	9	44.71	0	0.00	43.00	9	2,814	0.32%
2019/05/28	1	47.80	1	47.60	47.60	0	2,741	0.00%
2019/05/27	0	0.00	3	48.12	48.10	-3	2,749	-0.11%
2019/05/23	0	0.00	1	47.55	47.50	-1	2,789	-0.04%
2019/05/22	3	48.83	2	48.78	48.40	1	2,832	0.04%
2019/05/21	1	48.20	3	48.00	48.40	-2	2,866	-0.07%
2019/05/20	3	47.73	1	48.00	48.00	2	2,885	0.07%
2019/05/16	4	47.89	4	48.34	47.80	0	2,994	0.00%
2019/05/15	1	48.55	6	48.97	48.80	-5	3,014	-0.17%
2019/05/14	5	47.78	6	48.09	48.25	-1	3,079	-0.03%
2019/05/13	10	50.47	0	0.00	48.80	10	3,220	0.31%
2019/05/10	12	54.44	6	56.13	54.20	6	3,442	0.17%
2019/05/09	18	56.08	13	56.34	56.40	5	3,402	0.15%
2019/05/08	2	55.90	13	55.98	55.80	-11	3,357	-0.33%
2019/05/07	6	56.67	2	57.40	57.00	4	3,421	0.12%
2019/05/06	0	0.00	1	55.10	55.00	-1	3,487	-0.03%
2019/05/03	0	0.00	3	55.90	55.90	-3	3,743	-0.08%
2019/05/02	11	55.05	1	55.30	55.30	10	3,742	0.27%
2019/04/30	2	54.85	1	55.80	55.80	1	3,736	0.03%
2019/04/29	11	55.91	1	55.00	55.00	10	3,738	0.27%
2019/04/26	0	0.00	2	57.40	57.50	-2	3,712	-0.05%
2019/04/25	4	57.50	0	0.00	58.10	4	3,745	0.11%
2019/04/24	0	0.00	1	59.00	57.80	-1	3,777	-0.03%
2019/04/23	0	0.00	1	58.60	58.60	-1	3,744	-0.03%
2019/04/22	0	0.00	8	58.10	58.20	-8	3,724	-0.21%
2019/04/19	0	0.00	5	57.10	57.20	-5	3,695	-0.14%
2019/04/16	4	57.05	0	0.00	57.20	4	3,696	0.11%
2019/04/15	5	56.58	0	0.00	56.90	5	3,746	0.13%
2019/04/12	2	57.60	0	0.00	56.10	2	3,810	0.05%
2019/04/11	0	0.00	6	57.73	58.30	-6	3,846	-0.16%
2019/04/10	1	58.50	1	59.30	57.70	0	3,825	0.00%
2019/04/08	0	0.00	3	56.90	56.50	-3	3,736	-0.08%
2019/04/03	1	57.70	0	0.00	57.10	1	3,740	0.03%
2019/04/01	13	56.99	10	55.60	55.60	3	3,739	0.08%
2019/03/29	0	0.00	1	56.40	56.20	-1	3,683	-0.03%
2019/03/28	0	0.00	3	55.87	55.10	-3	3,681	-0.08%
2019/03/26	2	54.80	5	55.40	54.20	-3	3,655	-0.08%
2019/03/25	3	54.93	0	0.00	54.80	3	3,697	0.08%
2019/03/22	2	55.40	23	55.07	55.40	-21	3,689	-0.57%
2019/03/21	1	53.10	4	53.33	53.60	-3	3,598	-0.08%
2019/03/20	3	51.90	0	0.00	51.40	3	3,496	0.09%
2019/03/19	7	52.29	1	52.40	52.30	6	3,533	0.17%
2019/03/18	6	52.15	0	0.00	52.80	6	3,527	0.17%
2019/03/15	3	52.90	0	0.00	52.90	3	3,552	0.08%
2019/03/14	3	52.70	2	52.30	52.40	1	3,541	0.03%
2019/03/13	1	53.50	1	53.50	53.50	0	3,576	0.00%
2019/03/11	3	54.10	1	54.10	54.00	2	3,670	0.05%
2019/03/08	1	53.90	1	53.40	53.40	0	3,794	0.00%
2019/03/06	2	55.90	0	0.00	56.10	2	3,965	0.05%
2019/03/04	0	0.00	1	56.30	56.10	-1	4,347	-0.02%
2019/02/27	2	55.60	0	0.00	55.50	2	4,376	0.05%
2019/02/26	10	57.10	20	56.96	57.00	-10	4,368	-0.23%
2019/02/25	9	57.31	2	57.75	57.70	7	4,435	0.16%
2019/02/22	12	57.85	1	57.00	57.00	11	4,468	0.25%
2019/02/21	1	57.20	1	57.70	57.70	0	4,510	0.00%
2019/02/20	10	58.70	12	58.50	58.40	-2	4,587	-0.04%
2019/02/19	12	58.38	0	0.00	57.80	12	4,618	0.26%
2019/02/18	2	57.85	1	57.80	58.10	1	4,662	0.02%
2019/02/15	5	60.20	15	59.10	58.70	-10	4,726	-0.21%
2019/02/14	1	59.10	11	58.79	58.90	-10	4,714	-0.21%
2019/02/13	10	59.70	22	59.71	58.70	-12	4,705	-0.26%
2019/02/12	9	59.41	9	60.20	58.70	0	4,638	0.00%
2019/02/11	27	59.51	28	59.76	59.10	-1	4,518	-0.02%
2019/01/30	12	56.33	20	56.70	56.00	-8	4,261	-0.19%
2019/01/29	2	56.30	9	56.50	56.60	-7	4,265	-0.16%
2019/01/28	28	54.61	23	55.68	55.50	5	4,233	0.12%
2019/01/25	23	55.63	0	0.00	53.50	23	4,227	0.54%
2019/01/24	9	57.12	12	56.62	54.90	-3	4,223	-0.07%
2019/01/23	14	53.64	10	54.00	54.40	4	4,104	0.10%
2019/01/22	1	53.30	3	54.50	53.10	-2	4,155	-0.05%
2019/01/21	19	54.28	0	0.00	54.80	19	4,151	0.46%
2019/01/17	7	55.20	4	53.75	53.30	3	4,207	0.07%
2019/01/16	0	0.00	10	55.40	55.60	-10	4,179	-0.24%
2019/01/14	10	53.70	0	0.00	52.10	10	4,149	0.24%
2019/01/09	1	54.70	0	0.00	53.70	1	4,193	0.02%
2019/01/08	0	0.00	2	54.50	54.40	-2	4,219	-0.05%
2019/01/07	2	55.30	0	0.00	55.10	2	4,241	0.05%
2019/01/04	0	0.00	2	53.50	54.50	-2	4,261	-0.05%
2019/01/03	2	54.50	1	54.00	54.00	1	4,203	0.02%
2018/12/27	2	51.75	12	51.47	51.60	-10	4,329	-0.23%
2018/12/26	12	50.88	13	51.38	50.30	-1	4,339	-0.02%
2018/12/25	14	49.50	15	50.31	51.10	-1	4,319	-0.02%
2018/12/24	2	49.43	12	50.77	51.00	-10	4,299	-0.23%
2018/12/22	10	49.50	11	48.60	49.60	-1	4,272	-0.02%
2018/12/21	22	47.70	21	48.06	48.70	1	4,289	0.02%
2018/12/20	0	0.00	11	48.00	47.70	-11	4,276	-0.26%
2018/12/19	24	48.61	1	47.65	47.45	23	4,266	0.54%
2018/12/18	2	49.58	7	49.29	49.00	-5	4,261	-0.12%
2018/12/17	13	52.09	10	51.40	51.30	3	4,227	0.07%
2018/12/14	11	51.19	7	51.69	52.00	4	4,278	0.09%
2018/12/13	1	53.20	6	54.00	54.00	-5	4,328	-0.12%
2018/12/12	7	54.69	1	54.50	54.20	6	4,413	0.14%
2018/12/11	10	52.00	10	52.20	52.00	0	4,355	0.00%
2018/12/10	2	52.50	2	51.95	51.20	0	4,357	0.00%
2018/12/07	0	0.00	1	55.80	54.60	-1	4,320	-0.02%
2018/12/06	7	53.97	2	53.50	53.50	5	4,357	0.11%
2018/12/05	13	56.80	1	56.50	56.60	12	4,290	0.28%
2018/12/04	0	0.00	1	59.60	58.90	-1	4,250	-0.02%
2018/12/03	3	61.20	11	59.14	60.80	-8	4,208	-0.19%
2018/11/30	4	57.73	9	57.69	56.80	-5	4,077	-0.12%
2018/11/29	24	57.23	17	57.25	56.40	7	4,002	0.17%
2018/11/28	5	57.24	9	56.92	56.60	-4	3,862	-0.10%
2018/11/27	12	53.77	8	53.24	53.50	4	3,600	0.11%
2018/11/26	10	50.70	11	51.53	51.30	-1	3,471	-0.03%
2018/11/23	3	50.20	0	0.00	49.50	3	3,429	0.09%
2018/11/22	0	0.00	4	52.10	50.20	-4	3,417	-0.12%
2018/11/21	1	51.30	0	0.00	51.00	1	3,355	0.03%
2018/11/20	0	0.00	2	50.70	50.20	-2	3,337	-0.06%
2018/11/19	2	50.20	13	49.89	50.30	-11	3,274	-0.34%
2018/11/16	15	48.12	1	47.50	47.00	14	3,164	0.44%
2018/11/15	5	48.13	1	48.10	48.10	4	3,115	0.13%
2018/11/14	4	49.49	2	50.55	47.00	2	3,072	0.07%
2018/11/13	0	0.00	1	47.50	48.25	-1	2,995	-0.03%
2018/11/12	1	50.20	1	52.10	49.50	0	2,945	0.00%
2018/11/09	3	51.47	0	0.00	51.70	3	2,934	0.10%
2018/11/08	3	54.10	6	53.33	52.90	-3	2,915	-0.10%
2018/11/07	14	52.49	24	50.75	52.90	-10	2,858	-0.35%
2018/11/06	11	50.40	2	51.50	48.55	9	2,857	0.31%
2018/11/05	2	50.60	11	51.15	50.60	-9	2,900	-0.31%
2018/11/02	14	50.50	14	51.43	50.30	0	2,981	0.00%
2018/11/01	8	49.47	7	49.83	49.70	1	2,907	0.03%
2018/10/31	4	44.15	7	45.13	46.30	-3	2,809	-0.11%
2018/10/30	0	0.00	6	41.32	43.25	-6	2,671	-0.22%
2018/10/29	2	39.18	1	39.80	39.35	1	2,622	0.04%
2018/10/26	0	0.00	2	40.15	40.00	-2	2,641	-0.08%
2018/10/25	3	39.63	1	39.55	39.50	2	2,631	0.08%
2018/10/24	10	43.32	1	42.95	42.75	9	2,589	0.35%
2018/10/22	1	44.70	0	0.00	44.25	1	2,598	0.04%
2018/10/19	0	0.00	9	43.85	44.70	-9	2,641	-0.34%
2018/10/18	2	44.88	0	0.00	44.75	2	2,656	0.08%
2018/10/17	1	46.80	0	0.00	46.40	1	2,647	0.04%
2018/10/16	11	47.84	20	47.75	47.35	-9	2,642	-0.34%
2018/10/15	0	0.00	1	46.25	47.70	-1	2,630	-0.04%
2018/10/12	9	43.11	1	44.55	44.60	8	2,624	0.30%
2018/10/11	5	43.40	0	0.00	43.40	5	2,574	0.19%
2018/10/09	1	47.70	2	47.90	48.20	-1	2,583	-0.04%
2018/10/08	3	50.53	19	51.98	50.00	-16	2,543	-0.63%
2018/10/05	11	53.78	2	53.40	52.90	9	2,508	0.36%
2018/10/03	1	61.20	0	0.00	61.10	1	2,480	0.04%
2018/10/01	0	0.00	1	61.60	61.40	-1	2,536	-0.04%
2018/09/27	2	61.15	3	61.43	60.40	-1	2,689	-0.04%
2018/09/26	2	64.20	2	62.75	62.90	0	2,760	0.00%
2018/09/25	3	64.80	1	65.10	64.50	2	2,983	0.07%
2018/09/21	2	59.40	2	61.20	61.20	0	3,091	0.00%
2018/09/20	4	59.20	2	59.75	58.70	2	3,088	0.06%
2018/09/19	1	58.20	2	59.40	57.90	-1	3,069	-0.03%
2018/09/18	1	59.50	1	59.90	59.80	0	3,060	0.00%
2018/09/17	1	64.40	0	0.00	64.00	1	2,995	0.03%
2018/09/13	1	64.20	0	0.00	64.20	1	3,087	0.03%
2018/09/10	5	68.50	5	67.10	67.30	0	3,515	0.00%
2018/09/06	0	0.00	2	72.85	73.00	-2	3,508	-0.06%
2018/09/05	0	0.00	1	73.10	72.60	-1	3,559	-0.03%
2018/08/30	1	74.40	1	74.50	74.40	0	3,785	0.00%
2018/08/27	1	73.60	1	74.10	74.40	0	4,094	0.00%
2018/08/23	0	0.00	1	70.00	69.40	-1	4,737	-0.02%
2018/08/21	1	68.10	0	0.00	69.70	1	4,775	0.02%
2018/08/20	1	66.80	4	66.78	67.20	-3	4,774	-0.06%
2018/08/14	2	68.50	3	69.37	69.30	-1	4,721	-0.02%
2018/08/13	1	70.00	1	67.30	67.50	0	4,716	0.00%
2018/08/10	1	71.20	1	71.90	71.90	0	4,672	0.00%
2018/08/09	6	76.28	0	0.00	75.00	6	4,613	0.13%
2018/08/08	3	82.50	0	0.00	81.00	3	4,537	0.07%
2018/08/02	1	83.00	0	0.00	83.00	1	4,599	0.02%
2018/07/31	0	0.00	1	82.00	84.00	-1	4,577	-0.02%
2018/07/30	0	0.00	1	82.00	81.80	-1	4,579	-0.02%
2018/07/26	0	0.00	1	85.00	84.20	-1	4,568	-0.02%
2018/07/25	0	0.00	1	82.00	82.50	-1	4,528	-0.02%
2018/07/24	2	79.90	0	0.00	79.90	2	4,505	0.04%
2018/07/23	1	80.50	0	0.00	80.70	1	4,511	0.02%
2018/07/20	0	0.00	1	83.40	83.40	-1	4,512	-0.02%
2018/07/19	1	83.80	0	0.00	82.40	1	4,496	0.02%
2018/07/17	3	86.27	0	0.00	85.10	3	4,520	0.07%
2018/07/16	7	88.29	0	0.00	87.10	7	4,515	0.16%
2018/07/13	0.1	89.90	6	90.57	90.40	-5.9	4,511	-0.13%
2018/07/12	2	84.55	3	86.50	88.40	-1	4,484	-0.02%
2018/07/11	1	88.50	1	86.30	85.60	0	4,481	0.00%
2018/07/10	1	86.80	0	0.00	87.00	1	4,458	0.02%
2018/07/06	1	90.60	0	0.00	88.90	1	4,457	0.02%
2018/07/05	2	90.95	2	94.75	88.50	0	4,481	0.00%
2018/07/04	4	94.45	9	94.91	93.30	-5	4,367	-0.11%
2018/07/03	12	95.74	11	95.66	97.20	1	4,295	0.02%
2018/07/02	11	90.10	12	90.47	90.60	-1	4,073	-0.02%
2018/06/29	1	86.20	2	86.00	86.40	-1	3,952	-0.03%
2018/06/28	2	84.90	5	85.70	86.50	-3	3,929	-0.08%
2018/06/27	5	85.66	1	87.60	83.80	4	3,934	0.10%
2018/06/26	1	81.20	11	81.58	83.00	-10	3,878	-0.26%
2018/06/25	1	83.10	0	0.00	83.50	1	3,882	0.03%
2018/06/21	16	91.14	10	89.98	87.00	6	3,871	0.15%
2018/06/20	11	85.67	11	86.47	88.30	0	3,575	0.00%
2018/06/14	2	83.40	1	84.10	82.50	1	3,464	0.03%
2018/06/13	16	85.15	0	0.00	83.40	16	3,466	0.46%
2018/06/12	0	0.00	3	87.60	86.40	-3	3,437	-0.09%
2018/06/11	4	86.13	3	85.63	86.10	1	3,374	0.03%
2018/06/08	2	83.30	1	83.70	83.40	1	3,373	0.03%
2018/06/06	6	84.03	9.8	84.08	84.30	-3.8	3,493	-0.11%
2018/06/05	2	81.00	15	81.29	80.50	-13	3,528	-0.37%
2018/06/04	7	86.69	5	86.74	83.50	2	3,721	0.05%
2018/06/01	0	0.00	10	87.96	87.30	-10	3,737	-0.27%
2018/05/31	23	84.40	33	80.31	85.30	-10	3,355	-0.30%
2018/05/30	5	76.40	4	77.20	77.60	1	3,089	0.03%
2018/05/28	0	0.00	1	77.00	75.70	-1	3,108	-0.03%
2018/05/23	2	72.70	0	0.00	72.10	2	3,168	0.06%
2018/05/21	1	74.60	0	0.00	74.10	1	3,190	0.03%
2018/05/18	0	0.00	1	75.20	75.30	-1	3,191	-0.03%
2018/05/17	0	0.00	1	77.10	77.50	-1	3,207	-0.03%
2018/05/16	1	76.40	1	76.80	76.50	0	3,200	0.00%
2018/05/15	2	79.20	2	78.25	77.90	0	3,201	0.00%
2018/05/11	0	0.00	5	75.20	75.30	-5	3,203	-0.16%
2018/05/10	0	0.00	3	76.00	75.70	-3	3,203	-0.09%
2018/05/09	1	73.20	2	74.55	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	1	74.10	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	5	72.90	72.60	-5	3,219	-0.16%
2018/05/03	0	0.00	1	72.10	71.10	-1	3,215	-0.03%
2018/05/02	1	71.60	1	70.40	71.60	0	3,218	0.00%
2018/04/30	1	67.00	1	68.70	68.40	0	3,204	0.00%
2018/04/27	1	66.20	7	66.89	67.80	-6	3,242	-0.19%
2018/04/26	2	67.50	1	68.90	67.10	1	3,272	0.03%
2018/04/25	6	69.30	1	69.40	69.40	5	3,290	0.15%
2018/04/24	8	69.78	1	70.60	68.50	7	3,283	0.21%
2018/04/23	1	75.30	0	0.00	74.50	1	3,240	0.03%
2018/04/20	3	75.80	1	77.70	77.40	2	3,243	0.06%
2018/04/19	7	78.00	8	77.35	77.70	-1	3,236	-0.03%
2018/04/18	1	75.50	1	74.90	74.60	0	3,224	0.00%
2018/04/17	9	75.96	0	0.00	75.10	9	3,260	0.28%
2018/04/16	4	79.30	1	79.10	79.10	3	3,243	0.09%
2018/04/12	20	79.13	3	80.10	80.00	17	3,293	0.52%
2018/04/11	1	79.50	4	79.53	79.90	-3	3,357	-0.09%
2018/04/10	12	76.70	0	0.00	75.90	12	3,340	0.36%
2018/04/09	1	76.50	0	0.00	76.50	1	3,450	0.03%
2018/04/03	1	78.40	2	78.05	77.60	-1	3,557	-0.03%
2018/04/02	4	76.98	0	0.00	76.60	4	3,562	0.11%
2018/03/30	1	80.80	2	79.90	78.80	-1	3,559	-0.03%
2018/03/29	1	78.70	1	77.90	78.00	0	3,533	0.00%
2018/03/28	3	80.57	0	0.00	78.60	3	3,525	0.09%
2018/03/27	2	82.10	9	81.94	81.70	-7	3,505	-0.20%
2018/03/26	0	0.00	2	80.10	79.00	-2	3,489	-0.06%
2018/03/22	1	79.80	1	80.70	79.80	0	3,464	0.00%
2018/03/21	2	81.60	5	79.90	81.50	-3	3,481	-0.09%
2018/03/20	8	80.98	0	0.00	80.10	8	3,466	0.23%
2018/03/16	1	82.50	3	82.23	81.30	-2	3,516	-0.06%
2018/03/15	2	82.20	4	82.20	82.20	-2	3,546	-0.06%
2018/03/13	7	84.24	7	83.80	85.50	0	3,518	0.00%
2018/03/12	13	84.15	3	84.70	82.60	10	3,530	0.28%
2018/03/09	2	83.20	2	81.70	81.60	0	3,432	0.00%
2018/03/08	8	80.69	8	80.93	82.80	0	3,360	0.00%
2018/03/07	8	77.19	9	77.79	75.30	-1	3,080	-0.03%
2018/03/02	1	73.40	0	0.00	73.30	1	3,086	0.03%
2018/03/01	0	0.00	13	71.69	73.10	-13	3,064	-0.42%
2018/02/27	0	0.00	2	70.85	71.00	-2	3,039	-0.07%
2018/02/23	0	0.00	6	67.63	68.50	-6	3,132	-0.19%
2018/02/22	1	66.40	0	0.00	66.80	1	3,214	0.03%
2018/02/21	6	66.92	1	66.70	67.00	5	3,266	0.15%
2018/02/12	0	0.00	1	61.70	61.90	-1	3,317	-0.03%
2018/02/09	14	58.86	1	59.50	61.20	13	3,337	0.39%
2018/02/06	2	63.00	1	64.60	62.10	1	3,331	0.03%
2018/02/05	0	0.00	1	67.80	67.50	-1	3,291	-0.03%
2018/01/31	1	71.10	0	0.00	72.10	1	3,628	0.03%
2018/01/29	0	0.00	1	71.60	71.50	-1	3,853	-0.03%
2018/01/24	1	70.00	1	70.80	70.80	0	4,087	0.00%
2018/01/23	0	0.00	1.2	71.34	71.00	-1.2	4,148	-0.03%
2018/01/22	1	69.80	0	0.00	69.60	1	4,185	0.02%
2018/01/18	2	72.30	1	71.80	71.90	1	4,332	0.02%
2018/01/17	1	71.80	0	0.00	71.50	1	4,412	0.02%
2018/01/16	1	72.60	3	72.70	73.10	-2	4,416	-0.05%
2018/01/15	0	0.00	1	71.50	72.00	-1	4,443	-0.02%
2018/01/11	1	69.20	0	0.00	69.90	1	4,595	0.02%
2018/01/10	1	72.40	3	71.50	71.10	-2	4,588	-0.04%
2018/01/09	1	74.80	0	0.00	73.80	1	4,654	0.02%
2018/01/08	2	78.80	0	0.00	77.00	2	4,645	0.04%
2018/01/05	2	77.80	2	80.40	80.00	0	4,683	0.00%
2018/01/04	3	78.47	12	77.13	78.60	-9	4,733	-0.19%
2018/01/03	12	76.13	4	76.08	75.80	8	4,721	0.17%
2018/01/02	5	74.34	4	73.00	75.30	1	4,673	0.02%