台半 (5425)-元富-桃園券商分點個股進出

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
59.6
漲跌
--
漲幅
0.00%
成交量
533張
產業
上櫃半導體類股
1064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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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
2024/12/03	2	59.75	0	0.00	59.60	2	1,364	0.15%
2024/11/29	0.1	59.50	0	0.00	59.40	0.1	1,365	0.00%
2024/11/27	1.1	60.31	0	0.00	59.60	1.1	1,376	0.08%
2024/11/25	0	0.00	1	62.00	62.40	-1	1,388	-0.07%
2024/11/22	0	0.00	1	62.00	61.80	-1	1,428	-0.07%
2024/11/18	1	61.50	0	0.00	60.40	1	1,523	0.07%
2024/11/15	0	0.00	1	62.60	61.90	-1	1,513	-0.07%
2024/11/14	1	61.40	0	0.00	61.40	1	1,531	0.07%
2024/11/07	5	64.86	5	65.40	65.40	0	1,548	0.00%
2024/11/05	0	63.10	0	0.00	63.00	0	1,583	0.00%
2024/10/30	0.1	63.30	0	0.00	62.70	0.1	1,719	0.01%
2024/10/29	1	63.20	0	0.00	63.40	1	1,726	0.06%
2024/10/25	1	65.10	0	0.00	65.90	1	1,739	0.06%
2024/10/24	2	67.30	1	65.50	65.50	1	1,759	0.06%
2024/10/23	1	67.10	12	66.64	67.80	-11	1,744	-0.63%
2024/10/22	1	63.30	0	0.00	63.50	1	1,581	0.06%
2024/10/21	2	63.30	0	0.00	63.60	2	1,610	0.12%
2024/10/17	0	0.00	1	62.50	62.40	-1	1,633	-0.06%
2024/10/14	1	61.60	0	0.00	61.80	1	1,667	0.06%
2024/10/11	1	60.50	0	0.00	60.90	1	1,689	0.06%
2024/10/09	3	60.47	0	0.00	60.50	3	1,693	0.18%
2024/10/08	0.1	62.30	0	0.00	62.20	0.1	1,659	0.01%
2024/10/07	0	62.50	0	0.00	63.00	0	1,674	0.00%
2024/10/04	3	62.53	0	0.00	61.80	3	1,681	0.18%
2024/10/01	2.1	63.08	0	0.00	63.20	2.1	1,695	0.12%
2024/09/27	0	0.00	2	65.60	65.50	-2	1,761	-0.11%
2024/09/26	2	65.00	0	0.00	63.90	2	1,748	0.11%
2024/09/25	2	67.40	3	67.87	65.30	-1	1,724	-0.06%
2024/09/24	1	66.00	0	0.00	65.20	1	1,623	0.06%
2024/09/19	0	0.00	1	62.60	62.70	-1	1,607	-0.06%
2024/09/18	0.1	62.81	0	0.00	62.10	0.1	1,625	0.01%
2024/09/16	0.1	64.00	1	62.40	62.80	-0.9	1,641	-0.05%
2024/09/13	1.1	60.73	1	61.30	61.80	0.1	1,651	0.01%
2024/09/12	0	0.00	3	60.07	60.40	-3	1,683	-0.18%
2024/09/11	1	59.10	1	60.10	58.90	0	1,721	0.00%
2024/09/10	2	61.05	1	61.50	59.90	1	1,732	0.06%
2024/09/09	1	60.70	1	61.20	61.00	0	1,742	0.00%
2024/09/06	1	61.80	1	62.40	61.80	0	1,758	0.00%
2024/09/05	0.1	62.04	0	0.00	60.30	0.1	1,792	0.00%
2024/09/04	1	62.50	0	0.00	61.50	1	1,879	0.05%
2024/09/03	1	65.30	1	65.00	64.60	0	1,944	0.00%
2024/09/02	1	65.50	1	66.10	65.70	0	1,962	0.00%
2024/08/30	1	65.60	0	0.00	65.70	1	1,985	0.05%
2024/08/29	0	0.00	1	65.30	65.60	-1	2,070	-0.05%
2024/08/28	0	0.00	1	65.30	65.30	-1	2,071	-0.05%
2024/08/27	2	66.15	1	66.40	66.10	1	2,089	0.05%
2024/08/26	0	0.00	3	67.63	66.40	-3	2,103	-0.14%
2024/08/23	2	66.10	0	0.00	65.70	2	2,091	0.10%
2024/08/22	3	67.23	11.3	67.41	67.30	-8.3	2,169	-0.38%
2024/08/20	2	64.30	1	64.70	63.90	1	2,136	0.05%
2024/08/19	0	0.00	1	63.90	64.00	-1	2,144	-0.05%
2024/08/16	1	63.30	1	63.70	63.30	0	2,147	0.00%
2024/08/15	0	0.00	3	63.20	62.80	-3	2,141	-0.14%
2024/08/14	4	62.20	2	61.95	62.30	2	2,131	0.09%
2024/08/13	1	61.20	1	61.90	62.20	0	2,121	0.00%
2024/08/12	2	60.15	15	60.83	60.90	-13	2,142	-0.61%
2024/08/09	1.1	59.52	1	60.00	59.20	0.1	2,150	0.00%
2024/08/07	0	0.00	3	58.63	59.60	-3	2,174	-0.14%
2024/08/06	6.2	53.26	4	56.05	55.60	2.2	2,151	0.10%
2024/08/05	10.7	56.73	0	0.00	56.70	10.7	2,068	0.51%
2024/08/02	3	62.87	0	0.00	63.00	3	2,033	0.15%
2024/08/01	0.1	64.10	1	64.50	65.00	-0.9	2,021	-0.04%
2024/07/31	1.1	63.51	0	0.00	63.10	1.1	2,017	0.05%
2024/07/30	10	63.55	4	64.10	64.00	6	2,007	0.30%
2024/07/26	8	67.63	0	0.00	67.30	8	1,969	0.41%
2024/07/22	1	71.50	0	0.00	69.70	1	1,949	0.05%
2024/07/19	2	73.40	1	74.90	72.70	1	1,931	0.05%
2024/07/18	2	75.20	0	0.00	74.90	2	1,940	0.10%
2024/07/17	0	0.00	1	76.00	76.20	-1	1,951	-0.05%
2024/07/16	1	76.20	0	0.00	76.40	1	1,966	0.05%
2024/07/15	1	76.80	2	79.05	76.20	-1	2,000	-0.05%
2024/07/12	9	77.39	7	77.64	78.10	2	1,966	0.10%
2024/07/11	3	77.13	2	77.50	77.50	1	1,960	0.05%
2024/07/10	0	0.00	1	77.70	77.70	-1	2,000	-0.05%
2024/07/09	1	78.00	0	0.00	77.10	1	2,061	0.05%
2024/07/05	0	77.60	0	0.00	78.30	0	2,213	0.00%
2024/07/04	1	77.30	4	78.13	77.50	-3	2,240	-0.13%
2024/07/03	0	0.00	10.1	76.73	76.90	-10.1	2,233	-0.45%
2024/07/02	0	0.00	0.1	74.10	74.00	-0.1	2,232	0.00%
2024/06/27	0	0.00	0.2	74.80	75.00	-0.2	2,261	-0.01%
2024/06/26	1	75.30	2	75.55	75.30	-1	2,265	-0.04%
2024/06/25	2	74.50	0	0.00	74.70	2	2,252	0.09%
2024/06/24	3	75.80	0	0.00	75.20	3	2,245	0.13%
2024/06/21	5	76.62	0	0.00	77.00	5	2,248	0.22%
2024/06/20	0	0.00	1	76.10	76.80	-1	2,247	-0.04%
2024/06/19	1.1	76.46	1	76.20	75.40	0.1	2,242	0.00%
2024/06/18	5	77.38	0	0.00	77.10	5	2,230	0.22%
2024/06/17	1	78.20	3	78.60	78.50	-2	2,241	-0.09%
2024/06/14	1	78.20	0	0.00	77.50	1	2,244	0.04%
2024/06/13	3	78.03	0	0.00	77.90	3	2,285	0.13%
2024/06/12	0	0.00	2	77.80	78.60	-2	2,288	-0.09%
2024/06/11	2	80.60	1	81.00	79.90	1	2,269	0.04%
2024/06/07	0	0.00	3	79.83	80.30	-3	2,205	-0.14%
2024/06/06	2	77.55	3	77.70	78.10	-1	2,149	-0.05%
2024/06/05	1	77.14	1	78.10	77.40	0	2,157	0.00%
2024/06/04	2	79.10	2	81.30	78.90	0	2,250	0.00%
2024/06/03	1	77.70	1	78.20	78.00	0	2,260	0.00%
2024/05/30	0	0.00	2	79.05	78.00	-2	2,299	-0.09%
2024/05/29	3	79.50	0	0.00	79.00	3	2,325	0.13%
2024/05/28	0	0.00	3.6	79.97	79.80	-3.6	2,325	-0.15%
2024/05/27	2	77.90	20	78.20	77.60	-18	2,245	-0.80%
2024/05/23	1	76.20	0	0.00	75.00	1	2,287	0.04%
2024/05/22	1	75.80	0	0.00	75.70	1	2,315	0.04%
2024/05/21	0	0.00	1	75.40	75.60	-1	2,341	-0.04%
2024/05/17	0	0.00	1	74.60	74.60	-1	2,361	-0.04%
2024/05/16	1	74.90	0	0.00	75.00	1	2,414	0.04%
2024/05/09	0.1	71.40	0	0.00	71.50	0.1	2,435	0.00%
2024/05/06	0	72.00	0	0.00	71.20	0	2,487	0.00%
2024/05/03	0	0.00	1	72.00	72.00	-1	2,496	-0.04%
2024/04/30	1	73.60	0	0.00	73.00	1	2,551	0.04%
2024/04/29	0	0.00	1	70.90	72.00	-1	2,611	-0.04%
2024/04/26	1	70.90	4	71.00	70.10	-3	2,621	-0.11%
2024/04/25	1	70.30	0	0.00	71.00	1	2,640	0.04%
2024/04/24	0	0.00	1	69.70	71.40	-1	2,699	-0.04%
2024/04/23	2	68.75	1	68.20	68.40	1	2,873	0.03%
2024/04/22	0.1	69.40	0	0.00	68.80	0.1	2,914	0.00%
2024/04/19	4.1	71.64	2	71.00	71.10	2.1	2,935	0.07%
2024/04/18	1	74.80	0	0.00	74.90	1	2,947	0.03%
2024/04/17	2	75.00	0	0.00	74.60	2	2,992	0.07%
2024/04/16	4.1	75.27	0	0.00	74.00	4.1	3,018	0.13%
2024/04/15	8.1	78.99	0	0.00	77.50	8.1	3,006	0.27%
2024/04/12	4	80.18	2	78.90	80.80	2	2,970	0.07%
2024/04/11	2	77.60	1	77.80	78.20	1	2,887	0.03%
2024/04/10	0	0.00	5	78.06	78.20	-5	2,922	-0.17%
2024/04/09	5	76.94	2	77.40	77.00	3	3,007	0.10%
2024/04/08	1.1	76.88	2	77.65	77.20	-0.9	3,114	-0.03%
2024/04/03	1	76.10	2	75.75	76.00	-1	3,109	-0.03%
2024/04/02	2	74.85	1	74.80	74.90	1	3,161	0.03%
2024/04/01	0	0.00	1	75.50	75.50	-1	3,250	-0.03%
2024/03/26	2	75.95	2	76.25	75.50	0	3,961	0.00%
2024/03/25	0	0.00	2	76.90	76.30	-2	4,233	-0.05%
2024/03/22	2	76.75	2	77.45	77.10	0	4,359	0.00%
2024/03/21	3	76.93	3	77.27	77.00	0	4,585	0.00%
2024/03/20	1	76.40	0	0.00	76.10	1	5,479	0.02%
2024/03/19	0	0.00	2	77.20	77.30	-2	5,743	-0.03%
2024/03/15	0.1	76.20	3	75.90	75.30	-2.9	5,705	-0.05%
2024/03/13	2	76.70	0	0.00	76.00	2	5,723	0.03%
2024/03/12	0.1	77.80	2	77.30	77.50	-1.9	5,706	-0.03%
2024/03/11	3	76.60	3	76.37	76.80	0	5,692	0.00%
2024/03/08	3	76.53	2	77.40	75.40	1	5,692	0.02%
2024/03/07	3	77.93	3	77.17	75.50	0	5,612	0.00%
2024/03/06	4	78.78	2	79.35	78.50	2	5,601	0.04%
2024/03/05	1.1	78.62	3	79.23	78.80	-1.9	5,789	-0.03%
2024/03/04	3	78.77	0	0.00	78.80	3	5,776	0.05%
2024/02/29	1	80.10	2	80.50	80.00	-1	5,727	-0.02%
2024/02/27	4	80.33	0	0.00	79.70	4	5,775	0.07%
2024/02/26	0	0.00	1	82.00	81.60	-1	5,735	-0.02%
2024/02/23	1.1	81.95	0	0.00	81.80	1.1	5,735	0.02%
2024/02/22	1.1	83.04	1	83.90	83.00	0.1	5,713	0.00%
2024/02/21	0	82.70	0	0.00	82.70	0	5,702	0.00%
2024/02/20	2	82.95	1	83.70	82.90	1	5,711	0.02%
2024/02/19	1	83.60	2	84.25	83.60	-1	5,699	-0.02%
2024/02/16	1.1	82.33	2	83.25	82.80	-1	5,689	-0.02%
2024/02/15	0.1	82.00	0	0.00	81.70	0.1	5,647	0.00%
2024/02/05	0	0.00	2	81.00	81.10	-2	5,631	-0.04%
2024/02/01	2.1	80.71	0	0.00	81.10	2.1	5,611	0.04%
2024/01/31	1	80.70	0	0.00	80.50	1	5,604	0.02%
2024/01/26	2	80.90	0	0.00	80.70	2	5,553	0.04%
2024/01/25	1	81.40	0	0.00	81.30	1	5,554	0.02%
2024/01/24	1	82.40	1	83.30	82.60	0	5,542	0.00%
2024/01/23	0.1	80.60	2	82.50	82.30	-1.9	5,574	-0.03%
2024/01/22	0	0.00	5	81.00	80.90	-5	5,491	-0.09%
2024/01/19	1	79.50	0	0.00	80.30	1	5,484	0.02%
2024/01/18	1	80.10	1	80.30	79.70	0	5,463	0.00%
2024/01/17	2	85.10	0	0.00	80.60	2	5,434	0.04%
2024/01/15	0	0.00	1	82.30	82.10	-1	5,178	-0.02%
2024/01/12	1	80.30	0	0.00	80.30	1	5,163	0.02%
2024/01/11	2	80.75	0	0.00	82.20	2	5,125	0.04%
2024/01/05	2.1	83.46	1	84.10	83.10	1.1	5,086	0.02%
2024/01/04	4	84.98	3	85.77	85.20	1	5,016	0.02%
2024/01/03	9	85.20	0	0.00	84.90	9	4,961	0.18%
2024/01/02	19	88.27	5	87.60	87.20	14	4,828	0.29%
2023/12/29	5	91.00	5	91.70	91.50	0	4,696	0.00%
2023/12/28	8	91.58	8	92.50	91.10	0	4,675	0.00%
2023/12/27	1	93.19	0	0.00	92.80	1	4,640	0.02%
2023/12/26	13	94.70	13	94.76	94.60	0	4,553	0.00%
2023/12/25	3	96.63	9	96.00	94.90	-6	4,436	-0.14%
2023/12/22	0	93.40	6	94.43	94.60	-6	4,094	-0.15%
2023/12/21	7	93.03	1	94.80	92.20	6	3,995	0.15%
2023/12/20	9	93.50	7	94.94	94.60	2	3,900	0.05%
2023/12/19	2	90.10	3	91.63	92.60	-1	3,620	-0.03%
2023/12/18	3	91.70	2	91.85	91.20	1	3,524	0.03%
2023/12/15	12	95.03	13.1	95.78	93.20	-1.1	3,309	-0.03%
2023/12/14	1	89.00	11.3	89.08	92.00	-10.3	2,412	-0.43%
2023/12/13	0.1	86.70	0	0.00	86.20	0.1	2,115	0.00%
2023/12/12	2.1	87.32	2	86.80	86.30	0.1	2,146	0.00%
2023/12/11	0	0.00	3	86.97	87.20	-3	2,148	-0.14%
2023/12/05	1	85.10	0	0.00	85.10	1	2,308	0.04%
2023/12/04	4	86.85	0	0.00	86.60	4	2,333	0.17%
2023/12/01	4	87.15	0	0.00	87.50	4	2,320	0.17%
2023/11/30	15	88.05	16.2	88.54	88.80	-1.2	2,341	-0.05%
2023/11/29	1	85.10	0	0.00	85.50	1	2,140	0.05%
2023/11/17	0	0.00	2	82.30	82.30	-2	2,218	-0.09%
2023/11/15	0	0.00	1	80.00	81.80	-1	2,218	-0.05%
2023/11/14	1	78.70	0	0.00	79.00	1	2,218	0.05%
2023/11/13	0	0.00	5	79.30	79.60	-5	2,291	-0.22%
2023/11/09	2.1	79.03	0	0.00	78.90	2.1	2,473	0.08%
2023/11/08	0	0.00	5	80.30	80.30	-5	2,582	-0.19%
2023/11/06	0	0.00	1	81.10	81.00	-1	2,706	-0.04%
2023/11/03	5	80.30	0	0.00	80.20	5	2,887	0.17%
2023/10/31	1	78.10	0	0.00	77.80	1	3,001	0.03%
2023/10/26	0.1	83.40	0	0.00	82.60	0.1	3,270	0.00%
2023/10/25	0	0.00	2	83.25	84.20	-2	3,322	-0.06%
2023/10/24	2	81.35	2	81.90	82.40	0	3,358	0.00%
2023/10/23	0	0.00	1	81.70	81.60	-1	3,420	-0.03%
2023/10/20	2	82.15	0	0.00	81.70	2	3,509	0.06%
2023/10/19	2	83.90	0	0.00	83.70	2	3,601	0.06%
2023/10/18	2	82.55	5	84.44	85.60	-3	3,746	-0.08%
2023/10/17	0	0.00	1	84.30	83.40	-1	3,900	-0.03%
2023/10/16	2	83.60	0	0.00	83.30	2	4,001	0.05%
2023/10/13	0	0.00	2	85.10	84.90	-2	4,148	-0.05%
2023/10/11	0	0.00	1	83.60	83.20	-1	4,405	-0.02%
2023/10/04	0	0.00	2	82.75	83.80	-2	5,144	-0.04%
2023/10/03	5	83.36	0	0.00	82.90	5	5,183	0.10%
2023/09/28	0	0.00	1	85.40	85.50	-1	5,254	-0.02%
2023/09/27	1	84.60	0	0.00	84.50	1	5,384	0.02%
2023/09/26	1	85.30	1	85.10	85.00	0	5,497	0.00%
2023/09/25	1	86.20	4	85.95	86.60	-3	5,562	-0.05%
2023/09/21	3	83.77	8	82.48	82.40	-5	5,594	-0.09%
2023/09/20	1	84.80	1	85.40	84.40	0	5,673	0.00%
2023/09/19	3	86.00	0	0.00	85.60	3	5,754	0.05%
2023/09/18	2	86.80	4	86.95	86.70	-2	5,810	-0.03%
2023/09/15	6	86.08	4	86.35	86.40	2	6,051	0.03%
2023/09/14	7	86.74	3	87.40	86.90	4	6,173	0.06%
2023/09/13	1	87.60	3	87.50	87.50	-2	6,227	-0.03%
2023/09/12	10	86.12	9	85.78	86.50	1	6,296	0.02%
2023/09/11	1	84.60	1	86.00	84.20	0	6,334	0.00%
2023/09/08	1	84.80	0.3	85.00	84.70	0.8	6,557	0.01%
2023/09/07	3	84.13	4	85.75	85.20	-1	6,812	-0.01%
2023/09/06	0	0.00	2	85.10	84.70	-2	7,243	-0.03%
2023/09/05	2.1	86.47	4	85.53	85.60	-2	7,622	-0.03%
2023/09/04	2	82.91	1	83.00	83.20	1	7,568	0.01%
2023/08/31	0	0.00	1	84.20	83.70	-1	7,636	-0.01%
2023/08/30	15	82.33	13	83.42	84.40	2	7,680	0.03%
2023/08/29	0.1	80.60	1	80.60	80.50	-1	7,645	-0.01%
2023/08/28	4	80.50	6	80.33	80.20	-2	7,699	-0.03%
2023/08/25	4	79.90	5	80.88	80.80	-1	7,753	-0.01%
2023/08/24	0	80.80	0	0.00	80.50	0	7,854	0.00%
2023/08/23	2	80.30	1	80.90	80.70	1	8,037	0.01%
2023/08/21	1	80.30	1	81.00	80.20	0	8,153	0.00%
2023/08/18	1	80.30	1	80.70	80.30	0	8,174	0.00%
2023/08/17	1	81.60	1	78.00	81.30	0	8,228	0.00%
2023/08/16	2.1	77.63	2	77.90	78.20	0.1	8,189	0.00%
2023/08/15	0	0.00	1	78.40	78.40	-1	8,194	-0.01%
2023/08/14	1	77.80	1	78.00	78.50	0	8,212	0.00%
2023/08/11	1.1	81.06	1	81.50	80.20	0.1	8,140	0.00%
2023/08/10	1	82.10	0	0.00	81.10	1	8,148	0.01%
2023/08/09	4	82.68	13	81.58	83.40	-9	8,124	-0.11%
2023/08/08	2.1	86.40	3	86.33	85.70	-0.9	7,979	-0.01%
2023/08/07	2	86.60	1	86.80	87.40	1	7,986	0.01%
2023/08/04	13	86.32	2	86.65	86.50	11	8,015	0.14%
2023/08/02	12	89.02	2	90.10	87.60	10	8,097	0.12%
2023/08/01	6	87.95	4	88.50	88.20	2	8,007	0.02%
2023/07/31	3.1	89.52	3	89.60	88.30	0.1	7,987	0.00%
2023/07/28	2	90.20	0	0.00	90.30	2	7,921	0.03%
2023/07/27	0	0.00	1	91.20	90.80	-1	7,957	-0.01%
2023/07/26	1.1	94.18	0	0.00	93.60	1.1	8,076	0.01%
2023/07/25	1	94.00	1	95.00	94.20	0	8,096	0.00%
2023/07/24	2.1	95.04	0	0.00	94.00	2.1	8,104	0.03%
2023/07/21	17	96.86	1	96.70	96.50	16	8,127	0.20%
2023/07/20	11	97.68	11	99.25	99.30	0	8,221	0.00%
2023/07/19	4.1	98.66	7	99.84	97.20	-3	8,249	-0.04%
2023/07/18	9.1	100.29	10	100.25	99.00	-1	8,411	-0.01%
2023/07/17	15.1	102.23	6.2	102.24	101.50	8.9	8,285	0.11%
2023/07/14	2	99.60	6	100.07	99.80	-4	8,170	-0.05%
2023/07/13	7.2	99.18	8	99.43	98.60	-0.8	8,150	-0.01%
2023/07/12	34	101.76	25	101.24	98.80	9	8,068	0.11%
2023/07/11	23	100.71	21.2	100.62	101.00	1.8	7,945	0.02%
2023/07/10	1	96.60	0	0.00	96.10	1	7,693	0.01%
2023/07/07	2.1	95.49	0	0.00	95.50	2.1	7,880	0.03%
2023/07/05	2	98.30	8	99.13	97.60	-6	8,410	-0.07%
2023/07/04	7	99.13	3	97.90	98.10	4	8,317	0.05%
2023/07/03	5	98.20	0	0.00	99.00	5	8,269	0.06%
2023/06/30	1	96.50	0	0.00	97.10	1	8,280	0.01%
2023/06/29	1	96.20	1	96.80	96.60	0	8,377	0.00%
2023/06/28	3	95.77	2	95.20	95.20	1	8,620	0.01%
2023/06/27	6	96.98	3.1	96.12	96.10	3	8,836	0.03%
2023/06/26	2	97.55	0.2	98.90	97.30	1.8	8,955	0.02%
2023/06/21	18.1	100.84	13	102.12	99.00	5.1	9,123	0.06%
2023/06/20	4	97.38	3	97.97	99.80	1	9,440	0.01%
2023/06/19	2.2	97.26	3	97.60	97.00	-0.8	9,743	-0.01%
2023/06/16	7.1	97.84	1	99.50	97.00	6.1	9,932	0.06%
2023/06/15	4	100.03	3	100.20	99.60	1	9,969	0.01%
2023/06/14	6	100.15	8	100.06	99.50	-2	10,122	-0.02%
2023/06/13	1	103.00	0	0.00	103.00	1	10,142	0.01%
2023/06/12	14	103.64	13	103.73	103.00	1	10,296	0.01%
2023/06/09	16	99.25	13	99.10	102.00	3	10,016	0.03%
2023/06/08	6	94.62	4	93.90	93.50	2	9,936	0.02%
2023/06/07	0	0.00	1	95.00	94.70	-1	10,232	-0.01%
2023/06/06	3	94.30	0	0.00	94.00	3	10,459	0.03%
2023/06/05	1	95.00	2	95.55	96.00	-1	10,901	-0.01%
2023/06/02	1	94.40	0	0.00	93.60	1	12,184	0.01%
2023/06/01	1	96.00	0	0.00	94.60	1	12,289	0.01%
2023/05/31	2	95.50	1	96.10	94.60	1	12,517	0.01%
2023/05/30	2	96.00	0	0.00	94.70	2	12,536	0.02%
2023/05/29	0	0.00	6	95.53	96.20	-6	12,592	-0.05%
2023/05/26	1	91.90	1	92.50	90.60	0	12,507	0.00%
2023/05/25	3	91.80	0	0.00	91.50	3	12,538	0.02%
2023/05/23	1	94.10	18	93.93	93.60	-17	12,835	-0.13%
2023/05/22	1	92.30	0	0.00	93.80	1	12,875	0.01%
2023/05/19	1	92.40	5	92.30	91.90	-4	13,267	-0.03%
2023/05/18	5	92.48	4	93.05	93.00	1	13,742	0.01%
2023/05/17	2	91.10	10	91.00	91.00	-8	13,940	-0.06%
2023/05/16	1	90.20	0	0.00	90.00	1	13,986	0.01%
2023/05/15	2	90.30	0	0.00	90.00	2	13,996	0.01%
2023/05/11	3	91.30	3	91.70	91.10	0	14,362	0.00%
2023/05/10	9	92.36	3	92.10	92.20	6	14,490	0.04%
2023/05/04	6	92.25	1	93.00	92.90	5	14,904	0.03%
2023/05/02	0	0.00	2	95.85	95.20	-2	15,731	-0.01%
2023/04/28	1	93.30	0	0.00	91.70	1	16,037	0.01%
2023/04/26	1	92.50	1	91.30	92.50	0	15,945	0.00%
2023/04/25	2	94.15	0	0.00	90.60	2	15,842	0.01%
2023/04/24	1	93.10	0	0.00	93.00	1	15,628	0.01%
2023/04/21	4	98.00	3	96.77	95.40	1	15,461	0.01%
2023/04/20	3	102.00	0	0.00	101.00	3	15,340	0.02%
2023/04/18	14	105.25	0	0.00	104.00	14	15,439	0.09%
2023/04/17	3	105.00	6	105.17	105.00	-3	15,476	-0.02%
2023/04/14	3	105.50	7	105.29	104.00	-4	15,556	-0.03%
2023/04/13	0	0.00	2	106.50	107.00	-2	15,460	-0.01%
2023/04/12	17	108.68	4	108.13	107.50	13	15,398	0.08%
2023/04/11	7	108.36	10	109.80	110.00	-3	15,199	-0.02%
2023/04/10	3	108.00	10	109.35	110.00	-7	14,998	-0.05%
2023/04/07	10	104.00	10	104.50	104.50	0	14,641	0.00%
2023/04/06	1	104.00	1	103.50	104.00	0	14,632	0.00%
2023/03/31	3	104.00	1	104.50	104.00	2	14,613	0.01%
2023/03/30	4	102.50	3	103.50	103.50	1	14,560	0.01%
2023/03/29	19	100.87	16	100.94	101.00	3	14,503	0.02%
2023/03/28	7	105.79	7	104.86	104.00	0	14,356	0.00%
2023/03/27	5	112.00	3	112.33	110.00	2	14,082	0.01%
2023/03/24	4	113.00	1	112.50	112.00	3	13,971	0.02%
2023/03/23	23	111.59	16	113.34	112.00	7	13,799	0.05%
2023/03/22	0	0.00	5	109.80	115.50	-5	13,314	-0.04%
2023/03/21	3	107.67	3	106.50	105.00	0	12,926	0.00%
2023/03/20	2	107.00	2	107.50	108.00	0	12,746	0.00%
2023/03/17	19	106.00	21	103.79	106.50	-2	12,745	-0.02%
2023/03/16	5	103.00	2	102.25	103.00	3	12,593	0.02%
2023/03/15	10	109.50	10	108.85	107.00	0	12,521	0.00%
2023/03/14	7	105.00	5	104.60	104.50	2	12,311	0.02%
2023/03/13	10	105.00	8	106.13	106.50	2	12,340	0.02%
2023/03/10	6	106.17	3	104.67	103.50	3	12,328	0.02%
2023/03/09	8	109.50	8	110.00	110.00	0	12,477	0.00%
2023/03/08	27	111.28	26	109.92	111.50	1	12,469	0.01%
2023/03/07	9	107.44	12	108.46	109.00	-3	12,413	-0.02%
2023/03/06	0	0.00	1	103.50	103.50	-1	11,838	-0.01%
2023/03/03	0	0.00	1	95.20	94.40	-1	12,404	-0.01%
2023/03/02	0	0.00	1	91.40	91.70	-1	12,570	-0.01%
2023/03/01	2	94.35	0	0.00	91.80	2	12,851	0.02%
2023/02/24	8	93.60	10	92.96	93.60	-2	12,882	-0.02%
2023/02/22	1	91.10	0	0.00	90.90	1	12,988	0.01%
2023/02/21	1	94.80	1	96.40	94.50	0	12,897	0.00%
2023/02/20	1	95.40	2	95.50	94.60	-1	12,891	-0.01%
2023/02/17	6	94.67	2	95.30	95.00	4	12,912	0.03%
2023/02/16	8	92.96	42.1	93.31	94.60	-34.1	12,624	-0.27%
2023/02/15	1	89.20	2	89.05	88.00	-1	12,386	-0.01%
2023/02/14	1	88.70	0	0.00	87.50	1	12,368	0.01%
2023/02/10	1	89.80	0	0.00	89.10	1	12,553	0.01%
2023/02/09	0.1	88.90	7	90.51	90.90	-6.9	12,514	-0.06%
2023/02/08	31	90.73	10.4	91.00	90.70	20.6	12,414	0.17%
2023/02/07	1	89.30	4	89.38	90.50	-3	12,392	-0.02%
2023/02/06	3	88.30	6.2	88.57	88.10	-3.2	12,440	-0.03%
2023/02/03	8.3	89.96	3	89.80	89.10	5.3	12,639	0.04%
2023/02/02	5	89.90	0	0.00	89.50	5	12,692	0.04%
2023/02/01	7	88.70	7.4	88.90	90.30	-0.4	12,632	0.00%
2023/01/31	1	86.70	8.1	87.05	88.30	-7.1	12,403	-0.06%
2023/01/30	0.1	86.40	13.2	85.12	85.30	-13.1	12,178	-0.11%
2023/01/17	0	0.00	1	79.30	79.30	-1	11,917	-0.01%
2023/01/16	0	0.00	2	78.40	78.80	-2	12,212	-0.02%
2023/01/13	1	78.10	0	0.00	77.50	1	12,565	0.01%
2023/01/12	0	0.00	0.1	77.90	77.80	-0.1	12,770	0.00%
2023/01/11	0	0.00	22	78.95	78.80	-22	12,869	-0.17%
2023/01/10	1	79.50	3	79.67	79.00	-2	13,023	-0.02%
2023/01/09	2	79.60	1	79.80	80.00	1	13,135	0.01%
2023/01/05	21	78.11	2	77.30	76.70	19	13,519	0.14%
2023/01/04	2	76.90	1	78.00	77.00	1	13,624	0.01%
2023/01/03	0	0.00	3	74.80	75.30	-3	13,703	-0.02%
2022/12/30	3	74.33	3	75.17	74.20	0	14,126	0.00%
2022/12/29	1	73.40	1	74.40	74.60	0	14,889	0.00%
2022/12/28	1	74.60	2	73.90	73.70	-1	15,868	-0.01%
2022/12/27	1	75.80	0	0.00	75.50	1	16,054	0.01%
2022/12/26	0	75.30	1	74.80	74.70	-1	16,268	-0.01%
2022/12/23	1	74.30	3	74.47	75.30	-2	16,481	-0.01%
2022/12/22	3	75.23	2	75.60	75.30	1	16,613	0.01%
2022/12/21	4.1	74.57	3	74.63	74.20	1.1	16,826	0.01%
2022/12/20	4	75.73	9	75.20	74.50	-5	16,913	-0.03%
2022/12/19	0	0.00	2	77.80	77.90	-2	17,031	-0.01%
2022/12/16	11.5	79.26	8	79.66	79.00	3.5	17,151	0.02%
2022/12/15	1	81.00	3	81.17	81.40	-2	17,209	-0.01%
2022/12/14	5	80.38	2	80.30	80.60	3	17,370	0.02%
2022/12/13	8.5	78.95	6	79.93	78.70	2.5	17,508	0.01%
2022/12/12	1	80.00	0	0.00	79.50	1	17,637	0.01%
2022/12/09	16.1	80.31	5	82.10	79.80	11.1	17,789	0.06%
2022/12/08	0	0.00	5	81.98	81.90	-5	17,970	-0.03%
2022/12/07	1	79.60	1.5	80.53	79.80	-0.5	18,154	0.00%
2022/12/06	4.3	82.11	15	81.87	81.40	-10.7	18,155	-0.06%
2022/12/05	10.1	83.60	4	84.40	83.50	6.1	18,273	0.03%
2022/12/02	4.1	85.29	6.2	85.34	84.60	-2.1	18,370	-0.01%
2022/12/01	13	84.49	14	83.91	84.60	-1	18,456	-0.01%
2022/11/30	6	81.60	12	82.64	82.60	-6	18,425	-0.03%
2022/11/29	8	81.84	6	82.43	81.20	2	18,659	0.01%
2022/11/28	14	82.18	8	82.50	82.20	6	18,821	0.03%
2022/11/25	31	78.33	28	78.73	80.50	3	18,450	0.02%
2022/11/24	6	73.65	10	74.70	76.30	-4	18,061	-0.02%
2022/11/23	10	73.45	2	76.20	73.00	8	17,997	0.04%
2022/11/22	14	76.04	9	78.30	76.00	5	17,967	0.03%
2022/11/21	0	0.00	3	78.90	78.30	-3	18,649	-0.02%
2022/11/18	0	0.00	1	79.80	77.10	-1	19,544	-0.01%
2022/11/17	1	78.30	0	0.00	78.40	1	19,617	0.01%
2022/11/16	1	77.20	2	77.25	77.00	-1	19,635	-0.01%
2022/11/15	9	77.00	9	76.97	77.00	0	19,744	0.00%
2022/11/14	0	0.00	3	76.93	77.20	-3	19,968	-0.02%
2022/11/11	7	76.69	6	78.12	75.20	1	19,955	0.01%
2022/11/10	18	76.39	14	77.50	75.70	4	19,829	0.02%
2022/11/09	3	77.57	4	78.28	78.10	-1	19,936	-0.01%
2022/11/08	2	78.45	4	77.65	76.50	-2	19,924	-0.01%
2022/11/07	0	0.00	5.1	77.60	77.50	-5.1	19,859	-0.03%
2022/11/04	3	77.43	2	77.65	77.60	1	19,985	0.01%
2022/11/03	7.1	77.11	8	75.78	77.20	-0.9	20,068	0.00%
2022/11/02	1	74.70	1	75.80	76.40	0	20,064	0.00%
2022/11/01	5	75.88	5	76.12	75.00	0	19,958	0.00%
2022/10/31	7	75.01	11	75.14	75.00	-4	19,861	-0.02%
2022/10/28	1	74.50	2	74.00	74.40	-1	20,090	0.00%
2022/10/27	0	0.00	2	73.35	74.20	-2	20,228	-0.01%
2022/10/26	2	70.35	1	71.00	69.60	1	20,115	0.00%
2022/10/25	3.1	72.45	1	72.10	71.50	2.1	19,950	0.01%
2022/10/24	6	74.52	7	74.20	73.60	-1	19,839	-0.01%
2022/10/21	13.1	72.29	14	71.84	72.20	-1	19,616	0.00%
2022/10/20	2	67.95	1	71.10	70.60	1	19,332	0.01%
2022/10/18	5	70.98	1	73.40	70.70	4	19,100	0.02%
2022/10/17	11	71.39	6	70.88	72.00	5	19,008	0.03%
2022/10/14	10	73.47	3	74.63	74.00	7	18,966	0.04%
2022/10/13	11.1	71.95	9	70.11	69.70	2.1	18,974	0.01%
2022/10/12	9	74.50	9	74.20	75.00	0	18,989	0.00%
2022/10/11	3	73.27	14	73.24	73.40	-11	18,950	-0.06%
2022/10/07	11	75.53	9	75.69	75.40	2	18,894	0.01%
2022/10/06	3	72.93	8	75.05	76.80	-5	18,693	-0.03%
2022/10/05	30.1	76.43	16	78.07	74.30	14.1	18,224	0.08%
2022/10/04	4	82.60	1	83.10	82.50	3	17,473	0.02%
2022/10/03	4	82.83	4	82.75	81.20	0	17,672	0.00%
2022/09/30	7.5	80.73	5	79.98	83.00	2.5	17,865	0.01%
2022/09/28	7	79.97	5	81.38	77.50	2	17,890	0.01%
2022/09/27	1	80.00	2	81.00	82.50	-1	17,924	-0.01%
2022/09/26	4	82.30	2	81.75	80.00	2	18,114	0.01%
2022/09/23	10	86.26	7	88.29	86.00	3	18,363	0.02%
2022/09/22	0	0.00	1	87.80	88.50	-1	18,579	-0.01%
2022/09/21	1	86.80	0	0.00	86.60	1	18,863	0.01%
2022/09/20	4	89.50	4	89.00	89.50	0	18,796	0.00%
2022/09/19	1	86.90	0	0.00	87.40	1	18,821	0.01%
2022/09/16	8	86.35	5	87.26	84.80	3	18,763	0.02%
2022/09/15	12	88.90	10	90.02	87.90	2	18,640	0.01%
2022/09/14	11	87.98	11	86.40	89.70	0	18,407	0.00%
2022/09/13	3	89.10	3	89.63	88.30	0	18,264	0.00%
2022/09/12	13	90.32	13	91.01	89.50	0	18,246	0.00%
2022/09/08	1	88.80	3	90.30	91.00	-2	18,134	-0.01%
2022/09/07	17	87.54	18	88.33	87.50	-1	18,053	-0.01%
2022/09/06	10.1	90.14	10.1	91.20	91.60	0.1	17,892	0.00%
2022/09/05	3.1	95.51	1	95.10	94.50	2.1	17,786	0.01%
2022/09/02	3	96.03	4	96.05	95.30	-1	17,609	-0.01%
2022/09/01	3	94.20	2	94.90	91.70	1	17,213	0.01%
2022/08/31	1	93.90	4	95.08	95.50	-3	17,043	-0.02%
2022/08/30	6	93.40	6	92.85	92.50	0	17,097	0.00%
2022/08/29	4	91.48	1	91.30	90.90	3	17,066	0.02%
2022/08/26	35	93.36	60	92.72	95.50	-25	17,160	-0.15%
2022/08/25	3	90.90	19	91.32	89.70	-16	16,701	-0.10%
2022/08/24	5	85.28	4	84.08	84.40	1	15,928	0.01%
2022/08/23	1	86.90	2	87.45	87.10	-1	15,808	-0.01%
2022/08/22	3	87.50	4	87.85	88.00	-1	15,853	-0.01%
2022/08/19	6.1	86.72	14	86.08	86.70	-7.9	15,739	-0.05%
2022/08/18	1	82.20	4	84.00	84.30	-3	15,621	-0.02%
2022/08/17	6	84.30	1	84.40	82.30	5	15,682	0.03%
2022/08/16	5	84.24	12	84.01	84.30	-7	15,606	-0.04%
2022/08/15	4	81.70	8	81.71	81.70	-4	15,326	-0.03%
2022/08/12	0	0.00	5	80.58	80.80	-5	15,375	-0.03%
2022/08/11	0	0.00	1	79.90	80.20	-1	15,485	-0.01%
2022/08/10	3	78.90	5.2	80.05	80.50	-2.2	15,481	-0.01%
2022/08/09	0	78.31	3	78.33	78.40	-3	15,537	-0.02%
2022/08/08	2	75.40	1	76.00	76.50	1	15,929	0.01%
2022/08/05	8	75.11	6	74.03	75.30	2	16,352	0.01%
2022/08/04	2	70.50	3	71.57	74.50	-1	16,567	-0.01%
2022/08/03	4.1	71.91	2	70.80	70.60	2.1	16,597	0.01%
2022/08/02	10	78.26	3	77.50	77.50	7	16,489	0.04%
2022/08/01	2	80.75	1	80.40	80.80	1	16,489	0.01%
2022/07/29	0	0.00	4	79.03	80.50	-4	16,575	-0.02%
2022/07/28	2	78.55	2	79.90	77.80	0	17,244	0.00%
2022/07/27	4	80.25	2	80.90	80.50	2	17,397	0.01%
2022/07/26	1	80.80	3	80.50	80.10	-2	17,464	-0.01%
2022/07/25	0	0.00	1	81.60	81.20	-1	17,446	-0.01%
2022/07/22	4	81.08	8	81.41	81.00	-4	17,530	-0.02%
2022/07/21	3	80.50	6	80.83	81.40	-3	17,547	-0.02%
2022/07/20	9	80.41	5	80.06	80.40	4	17,436	0.02%
2022/07/19	3	78.77	6	78.45	78.30	-3	17,307	-0.02%
2022/07/18	7	75.43	10	75.61	76.50	-3	17,109	-0.02%
2022/07/15	13	75.35	13	75.60	75.70	0	17,313	0.00%
2022/07/14	7	75.00	8	75.09	75.50	-1	17,370	-0.01%
2022/07/13	20	73.28	17	74.24	72.90	3	17,232	0.02%
2022/07/12	6	70.55	6	70.70	71.50	0	17,024	0.00%
2022/07/11	25	72.47	21	72.04	72.10	4	17,029	0.02%
2022/07/08	3	68.37	7	69.51	70.90	-4	16,858	-0.02%
2022/07/07	1	61.70	2	64.45	64.50	-1	16,588	-0.01%
2022/07/06	2	62.25	0	0.00	60.90	2	16,532	0.01%
2022/07/05	2	63.05	6	63.33	64.70	-4	16,582	-0.02%
2022/07/04	10.3	62.38	7	62.27	62.00	3.3	16,523	0.02%
2022/07/01	9.1	66.38	4	67.45	64.10	5.1	16,602	0.03%
2022/06/30	16.1	72.91	8.3	72.90	71.10	7.8	16,349	0.05%
2022/06/29	12.1	79.61	2	80.10	78.90	10.1	16,293	0.06%
2022/06/28	3	85.27	3	84.30	84.20	0	16,494	0.00%
2022/06/27	15	85.87	24	85.81	86.00	-9	17,864	-0.05%
2022/06/24	5	82.08	6	81.85	82.30	-1	18,257	-0.01%
2022/06/23	1.1	79.90	0	0.00	80.80	1.1	18,721	0.01%
2022/06/22	2	79.70	1	80.30	79.60	1	19,474	0.01%
2022/06/21	10	82.50	2	82.01	82.80	8	19,674	0.04%
2022/06/20	7	79.24	6	81.80	78.80	1	19,738	0.01%
2022/06/17	6	80.65	7	82.06	83.00	-1	19,699	-0.01%
2022/06/16	7	83.59	1	84.20	81.10	6	19,870	0.03%
2022/06/15	7	86.09	8	86.08	85.10	-1	20,269	0.00%
2022/06/14	8	86.94	10	86.70	87.10	-2	20,458	-0.01%
2022/06/13	7	87.64	12	89.00	87.30	-5	20,206	-0.02%
2022/06/10	21	87.83	16	87.84	88.50	5	19,935	0.03%
2022/06/09	4	87.43	4	87.90	87.30	0	19,737	0.00%
2022/06/08	9	86.51	10	88.12	86.50	-1	19,504	-0.01%
2022/06/07	5	87.12	22.5	87.70	87.90	-17.5	19,104	-0.09%
2022/06/06	13	85.52	6	87.15	85.70	7	18,765	0.04%
2022/06/02	3	86.30	8	86.61	86.10	-5	18,378	-0.03%
2022/06/01	2	84.25	9	84.79	83.80	-7	17,994	-0.04%
2022/05/31	1	82.60	6	83.12	83.50	-5	17,767	-0.03%
2022/05/30	2	81.80	2	81.25	82.50	0	17,644	0.00%
2022/05/27	3	78.57	1	79.00	78.70	2	17,448	0.01%
2022/05/26	9	78.63	2	81.00	78.00	7	17,330	0.04%
2022/05/25	5	80.48	0	0.00	81.70	5	17,091	0.03%
2022/05/24	1	81.30	1	81.20	81.00	0	16,961	0.00%
2022/05/23	4	83.70	1	84.90	83.00	3	16,866	0.02%
2022/05/20	8	84.40	9	84.19	84.00	-1	16,821	-0.01%
2022/05/19	6	81.12	4	82.63	83.50	2	16,806	0.01%
2022/05/18	22	84.69	19	84.89	84.20	3	16,616	0.02%
2022/05/17	4	85.05	3	85.93	86.20	1	16,414	0.01%
2022/05/16	20	87.82	19	86.49	85.00	1	16,157	0.01%
2022/05/13	56	87.12	78	84.33	87.30	-22	15,645	-0.14%
2022/05/12	61	84.43	41	83.54	80.40	20	15,209	0.13%
2022/05/11	10	85.59	14	86.09	85.30	-4	14,870	-0.03%
2022/05/10	16	80.58	32	83.33	85.20	-16	14,480	-0.11%
2022/05/09	7	81.51	6	81.23	81.10	1	14,362	0.01%
2022/05/06	6	81.58	1	82.10	82.00	5	14,360	0.03%
2022/05/05	9	87.28	51	86.97	85.10	-42	14,232	-0.30%
2022/05/04	8	83.23	17	83.55	84.80	-9	13,475	-0.07%
2022/05/03	3	80.50	3	81.07	80.70	0	13,252	0.00%
2022/04/29	0	0.00	3	78.63	77.50	-3	13,126	-0.02%
2022/04/28	16	78.12	9	78.80	77.30	7	13,094	0.05%
2022/04/27	7	76.74	9	79.04	80.30	-2	12,991	-0.02%
2022/04/26	2	80.45	3	80.60	80.00	-1	12,879	-0.01%
2022/04/25	25	79.18	7	79.73	79.00	18	12,807	0.14%
2022/04/22	3	84.93	14	84.29	83.40	-11	12,705	-0.09%
2022/04/21	36	86.25	30.2	85.03	84.20	5.9	12,629	0.05%
2022/04/20	3	82.83	8	84.44	84.70	-5	12,311	-0.04%
2022/04/19	1	82.60	0	0.00	80.60	1	12,139	0.01%
2022/04/18	1.1	77.51	11	79.95	80.10	-10	12,088	-0.08%
2022/04/15	43	80.52	28	79.86	79.10	15	12,056	0.12%
2022/04/14	8	82.19	6.1	82.52	83.00	1.9	11,981	0.02%
2022/04/13	7	79.29	4	79.30	79.90	3	11,840	0.03%
2022/04/12	2	79.55	0	79.70	79.40	2	11,767	0.02%
2022/04/11	19.1	80.77	10	81.40	79.20	9.1	11,731	0.08%
2022/04/08	7	82.34	4	82.88	83.00	3	11,552	0.03%
2022/04/07	14	83.76	12	85.03	81.30	2	11,354	0.02%
2022/04/06	18.1	86.09	13	86.01	87.00	5.1	10,952	0.05%
2022/04/01	26	85.82	21	86.13	87.40	5	10,763	0.05%
2022/03/31	18	86.24	12	87.49	86.50	6	10,500	0.06%
2022/03/30	51.5	89.00	67	90.71	85.10	-15.5	10,152	-0.15%
2022/03/29	32	88.95	15.5	87.89	86.90	16.5	8,872	0.19%
2022/03/28	6	86.30	12.3	86.33	88.00	-6.3	8,344	-0.07%
2022/03/25	16	85.20	38	85.17	85.00	-22	8,081	-0.27%
2022/03/24	1	80.50	10.3	81.74	82.70	-9.3	7,595	-0.12%
2022/03/23	1	80.40	10	79.60	80.20	-9	7,494	-0.12%
2022/03/22	6	79.42	7	79.66	80.10	-1	7,369	-0.01%
2022/03/21	5	80.02	21	80.16	80.40	-16	7,280	-0.22%
2022/03/18	7	77.69	20	79.21	81.00	-13	6,995	-0.19%
2022/03/17	2	75.15	22	75.93	77.50	-20	6,435	-0.31%
2022/03/16	2	71.10	9	71.63	70.50	-7	6,070	-0.12%
2022/03/15	0	0.00	1	70.60	69.80	-1	6,006	-0.02%
2022/03/11	3	70.40	0	70.00	70.00	3	6,127	0.05%
2022/03/10	3	69.30	1	69.60	69.80	2	6,206	0.03%
2022/03/09	9	66.67	5	67.00	67.30	4	6,373	0.06%
2022/03/08	0	66.00	0	0.00	66.10	0	6,511	0.00%
2022/03/07	5	67.60	0	0.00	68.00	5	6,584	0.08%
2022/02/24	2	67.25	0	0.00	67.30	2	7,353	0.03%
2022/02/23	1	70.20	0	0.00	70.30	1	7,489	0.01%
2022/02/22	5	70.10	1	69.60	69.60	4	8,067	0.05%
2022/02/21	14	73.12	1	72.00	72.00	13	8,202	0.16%
2022/02/17	0	0.00	1	74.90	75.00	-1	8,506	-0.01%
2022/02/16	6	74.50	0	0.00	74.20	6	8,716	0.07%
2022/02/15	1	73.70	0	0.00	73.50	1	8,962	0.01%
2022/02/14	3	75.12	2	74.30	73.70	1	9,171	0.01%
2022/02/11	3	75.10	3	75.23	74.60	0	9,339	0.00%
2022/02/09	3	74.80	2	73.40	74.90	1	10,150	0.01%
2022/02/08	0	0.00	11.1	72.32	73.10	-11.1	10,373	-0.11%
2022/01/26	0	0.00	3	67.80	67.50	-3	11,651	-0.03%
2022/01/25	2	67.85	1	69.10	67.40	1	13,250	0.01%
2022/01/24	2	69.20	1.1	66.70	69.60	1	13,889	0.01%
2022/01/21	10	69.81	0	0.00	68.80	10	14,547	0.07%
2022/01/20	1	71.20	5	70.50	71.70	-4	14,836	-0.03%
2022/01/18	1	70.90	0	0.00	70.60	1	15,712	0.01%
2022/01/17	1	70.40	0	0.00	70.50	1	16,133	0.01%
2022/01/14	8.1	68.24	1.1	67.50	68.80	7.1	16,872	0.04%
2022/01/13	7	68.87	5	67.80	67.80	2	18,004	0.01%
2022/01/12	7	69.73	8	69.40	69.30	-1	18,680	-0.01%
2022/01/11	9	69.73	0	0.00	69.30	9	19,714	0.05%
2022/01/10	1	70.80	3	70.20	71.00	-2	20,336	-0.01%
2022/01/07	9	71.48	5	70.90	70.90	4	20,476	0.02%
2022/01/06	3	75.30	0	0.00	75.10	3	20,452	0.01%
2022/01/05	1	78.00	3	78.73	77.40	-2	20,554	-0.01%
2022/01/04	7	80.41	5	81.00	79.80	2	20,676	0.01%
2022/01/03	1	79.70	1	79.60	79.40	0	20,793	0.00%
2021/12/28	3	79.70	0	0.00	78.40	3	20,964	0.01%
2021/12/27	3	79.07	3	79.30	78.30	0	21,037	0.00%
2021/12/24	6.3	79.33	1	80.20	78.90	5.3	21,060	0.03%
2021/12/23	5	81.08	6	82.12	81.90	-1	20,859	0.00%
2021/12/22	7	81.07	21	80.84	80.10	-14	20,690	-0.07%
2021/12/21	15	81.47	8	82.61	80.50	7	20,637	0.03%
2021/12/20	12	81.43	23	81.03	81.20	-11	20,361	-0.05%
2021/12/17	4	78.20	4	78.18	79.10	0	20,033	0.00%
2021/12/16	5	76.86	6	76.87	76.80	-1	19,849	-0.01%
2021/12/15	0	74.80	0	0.00	74.70	0	19,824	0.00%
2021/12/14	20	75.73	15	74.30	74.30	5	19,865	0.03%
2021/12/13	5	76.00	5	77.00	77.60	0	19,910	0.00%
2021/12/10	0.2	76.90	2	77.20	76.80	-1.8	19,926	-0.01%
2021/12/08	3.1	77.19	0	0.00	76.90	3.1	20,136	0.02%
2021/12/07	1	76.60	0	0.00	76.10	1	20,292	0.00%
2021/12/06	0	0.00	0	77.50	78.30	0	20,271	0.00%
2021/12/03	11	77.76	11	77.13	77.50	0	20,361	0.00%
2021/12/02	15.1	75.63	5	75.00	75.00	10.1	20,358	0.05%
2021/12/01	1	76.70	0	0.00	76.90	1	20,366	0.00%
2021/11/30	4	77.48	4	78.70	77.30	0	20,478	0.00%
2021/11/29	8	75.38	5	76.90	77.60	3	20,598	0.01%
2021/11/26	13	76.64	11	76.55	76.50	2	20,615	0.01%
2021/11/25	6	79.33	4	79.85	78.30	2	20,637	0.01%
2021/11/24	4.1	78.52	0	0.00	78.90	4.1	20,597	0.02%
2021/11/23	4.2	80.41	2	81.60	78.80	2.2	20,591	0.01%
2021/11/22	6.1	81.81	11	81.77	81.20	-4.9	20,602	-0.02%
2021/11/19	19	83.19	8	83.48	82.80	11	20,706	0.05%
2021/11/18	10	81.25	9	81.76	80.90	1	20,386	0.01%
2021/11/17	3	79.93	2	80.00	80.00	1	20,482	0.00%
2021/11/16	10	79.57	2	80.00	78.00	8	20,495	0.04%
2021/11/15	4	81.45	0	0.00	81.10	4	20,416	0.02%
2021/11/12	4	82.68	10	83.65	82.70	-6	20,441	-0.03%
2021/11/11	8	81.56	8	81.86	81.30	0	20,341	0.00%
2021/11/10	7	79.17	16.1	79.98	81.10	-9.1	20,252	-0.04%
2021/11/09	23	80.93	32	80.13	79.90	-9	20,149	-0.04%
2021/11/08	32.1	83.33	28	81.41	80.20	4.1	19,853	0.02%
2021/11/05	10	87.00	17	86.62	88.10	-7	19,486	-0.04%
2021/11/04	23	87.20	17	87.75	85.90	6	19,319	0.03%
2021/11/03	29	86.88	28	86.61	88.00	1	18,964	0.01%
2021/11/02	36	89.61	30.1	88.96	85.30	5.9	18,323	0.03%
2021/11/01	23	86.49	25	86.74	89.30	-2	16,847	-0.01%
2021/10/29	5	81.18	11	81.90	81.20	-6	16,846	-0.04%
2021/10/28	13	80.92	18	80.30	79.80	-5	16,505	-0.03%
2021/10/27	8	79.18	12	78.93	80.90	-4	16,351	-0.02%
2021/10/26	27	80.67	6	80.93	77.70	21	16,176	0.13%
2021/10/25	28	79.95	35	79.99	79.70	-7	15,891	-0.04%
2021/10/22	25	78.41	15	78.92	78.80	10	15,795	0.06%
2021/10/21	21	79.88	31	78.20	78.80	-10	15,412	-0.06%
2021/10/20	25.1	76.39	14	75.87	75.40	11.1	14,730	0.08%
2021/10/19	31	73.67	32	74.04	75.00	-1	14,747	-0.01%
2021/10/18	20	69.60	54	69.26	70.70	-34	14,411	-0.24%
2021/10/15	0	65.80	8	65.49	65.80	-8	14,578	-0.05%
2021/10/14	3	62.20	2	61.90	63.50	1	15,815	0.01%
2021/10/13	11	63.65	0	0.00	60.20	11	16,257	0.07%
2021/10/12	2.1	65.30	2	66.05	65.50	0.1	16,739	0.00%
2021/10/08	8	64.85	6	65.27	65.00	2	17,376	0.01%
2021/10/06	3	60.07	3	61.00	59.20	0	18,922	0.00%
2021/10/05	1	57.90	1	58.30	60.30	0	19,696	0.00%
2021/10/04	1	57.80	2	58.50	57.30	-1	20,454	0.00%
2021/10/01	0	0.00	2	61.00	60.90	-2	21,353	-0.01%
2021/09/30	5	62.18	4	62.85	64.80	1	22,208	0.00%
2021/09/29	3	62.80	3	62.23	61.00	0	22,995	0.00%
2021/09/28	7	65.20	0	0.00	63.80	7	23,337	0.03%
2021/09/27	4	66.15	0	0.00	65.50	4	23,859	0.02%
2021/09/24	2	65.35	2	65.25	65.00	0	24,182	0.00%
2021/09/22	0	0.00	3	63.10	63.20	-3	25,138	-0.01%
2021/09/17	0	0.00	1	63.50	65.40	-1	25,646	0.00%
2021/09/16	0	0.00	5	63.94	64.00	-5	26,363	-0.02%
2021/09/15	2	64.80	1	64.90	64.60	1	26,693	0.00%
2021/09/14	7	67.43	7	66.71	66.70	0	26,858	0.00%
2021/09/13	0	0.00	1	68.30	66.80	-1	26,968	0.00%
2021/09/10	3	66.20	1	65.40	66.00	2	26,885	0.01%
2021/09/09	2	65.75	0	0.00	67.00	2	26,926	0.01%
2021/09/08	3	64.30	1	63.50	63.90	2	26,890	0.01%
2021/09/07	3	66.40	6	65.77	68.00	-3	26,801	-0.01%
2021/09/06	7	68.16	0	0.00	67.10	7	26,727	0.03%
2021/09/03	2	69.30	2	69.40	69.40	0	26,587	0.00%
2021/09/02	14	70.54	5	69.40	69.00	9	26,369	0.03%
2021/09/01	3	72.60	4	73.65	72.20	-1	26,128	0.00%
2021/08/31	8	73.63	2	73.10	73.80	6	25,922	0.02%
2021/08/30	1	75.60	2	75.50	75.40	-1	25,744	0.00%
2021/08/27	3	74.97	2	74.70	75.00	1	25,699	0.00%
2021/08/26	3	77.27	0	0.00	75.50	3	25,587	0.01%
2021/08/25	4	77.08	0	0.00	77.70	4	25,447	0.02%
2021/08/24	3	78.37	0	0.00	76.80	3	25,198	0.01%
2021/08/23	1	77.60	2	78.05	80.70	-1	24,957	0.00%
2021/08/20	1	75.20	4	73.95	74.30	-3	24,687	-0.01%
2021/08/19	5	72.68	2	71.55	70.00	3	24,490	0.01%
2021/08/18	3	70.60	4	70.15	74.10	-1	24,286	0.00%
2021/08/16	1	72.70	2	74.40	74.00	-1	23,924	0.00%
2021/08/13	1	75.80	12	75.70	73.40	-11	23,792	-0.05%
2021/08/12	5	76.40	2	76.85	76.60	3	23,655	0.01%
2021/08/11	1	77.80	1	75.70	75.50	0	23,623	0.00%
2021/08/10	4	78.68	2	77.90	77.80	2	23,485	0.01%
2021/08/09	25	81.06	3	80.70	79.20	22	23,359	0.09%
2021/08/06	1	85.50	3	84.83	84.70	-2	23,156	-0.01%
2021/08/05	2	83.70	4	84.25	83.40	-2	22,945	-0.01%
2021/08/04	117	87.11	105	87.03	85.00	12	22,875	0.05%	大買/大賣/
2021/08/03	7	83.43	14	83.74	85.30	-7	22,243	-0.03%
2021/08/02	3	80.77	3	80.00	80.00	0	21,897	0.00%
2021/07/30	8	80.85	10	81.08	80.30	-2	21,732	-0.01%
2021/07/29	9	78.83	5	79.20	79.40	4	21,531	0.02%
2021/07/28	7	76.29	2	74.50	76.80	5	21,324	0.02%
2021/07/27	13	82.20	10	81.46	79.80	3	21,054	0.01%
2021/07/26	40	85.97	35	86.97	84.50	5	20,746	0.02%
2021/07/23	17	87.11	9	89.46	85.60	8	20,327	0.04%
2021/07/22	10.4	91.28	13.1	90.61	90.20	-2.7	19,619	-0.01%
2021/07/21	43.1	91.60	33	91.32	87.00	10.1	18,911	0.05%
2021/07/20	28.1	89.59	45	89.73	90.40	-17	18,096	-0.09%
2021/07/19	22	83.66	21	83.75	85.10	1	16,737	0.01%
2021/07/16	12	84.89	1.1	83.63	83.60	10.9	16,225	0.07%
2021/07/15	31	82.39	35	83.39	87.40	-4	15,577	-0.03%
2021/07/14	19	84.95	7	85.19	82.80	12	14,810	0.08%
2021/07/13	30	95.02	32	96.19	90.00	-2	14,018	-0.01%
2021/07/12	33	95.92	24	96.01	97.70	9	12,898	0.07%
2021/07/09	25	89.74	28	88.79	90.60	-3	12,061	-0.02%
2021/07/08	23	88.40	33	87.54	86.50	-10	11,259	-0.09%
2021/07/07	27	81.86	17	80.96	83.90	10	10,270	0.10%
2021/07/06	15	77.60	7	76.50	76.30	8	9,445	0.08%
2021/07/05	5.1	74.31	4	74.95	75.00	1.1	8,684	0.01%
2021/07/02	5	64.26	11	65.33	68.20	-6	8,356	-0.07%
2021/07/01	12	64.18	9	63.14	62.00	3	7,804	0.04%
2021/06/30	3	66.53	41	67.73	67.10	-38	7,506	-0.51%
2021/06/29	6	65.17	12.5	65.14	64.00	-6.5	6,969	-0.09%
2021/06/28	6	62.37	27	63.84	64.30	-21	6,481	-0.32%
2021/06/25	51.1	62.26	24	61.86	61.00	27.1	5,976	0.45%
2021/06/24	2	58.75	22	59.78	59.90	-20	5,284	-0.38%
2021/06/23	1	57.70	6	57.48	57.90	-5	4,863	-0.10%
2021/06/22	1	55.50	0	0.00	54.50	1	4,631	0.02%
2021/06/21	3	54.70	4	55.28	53.70	-1	4,497	-0.02%
2021/06/18	4	56.78	8	56.89	56.50	-4	4,504	-0.09%
2021/06/17	0	0.00	2	54.45	54.10	-2	4,336	-0.05%
2021/06/16	7	53.67	1	54.00	53.30	6	4,278	0.14%
2021/06/15	2	53.00	3	52.57	53.40	-1	4,218	-0.02%
2021/06/09	0	0.00	1	49.80	48.75	-1	4,387	-0.02%
2021/06/07	1	48.10	1	48.00	48.10	0	4,383	0.00%
2021/06/04	3	48.85	0	0.00	48.70	3	4,397	0.07%
2021/06/03	4	48.63	0	0.00	49.40	4	4,415	0.09%
2021/06/02	7	49.40	4	49.88	48.70	3	4,435	0.07%
2021/06/01	2	50.00	1	50.50	49.80	1	4,423	0.02%
2021/05/31	1	47.95	1	49.35	49.50	0	4,394	0.00%
2021/05/28	2	47.40	3	48.13	48.00	-1	4,408	-0.02%
2021/05/26	0	0.00	8	46.70	46.20	-8	4,445	-0.18%
2021/05/24	1	43.45	0	0.00	44.70	1	4,661	0.02%
2021/05/21	8	43.35	0	0.00	43.30	8	4,790	0.17%
2021/05/20	1	43.25	0	0.00	43.30	1	4,975	0.02%
2021/05/17	1	38.60	1	40.50	38.60	0	5,279	0.00%
2021/05/14	0.4	43.85	0	0.00	42.80	0.4	5,230	0.01%
2021/05/12	1	45.00	0	0.00	42.40	1	5,401	0.02%
2021/05/11	3.2	49.56	4	46.91	46.95	-0.8	5,473	-0.01%
2021/05/06	1	48.90	0	0.00	48.50	1	5,666	0.02%
2021/05/05	1	50.00	0	0.00	49.60	1	5,651	0.02%
2021/05/04	1	51.00	1	52.10	50.80	0	5,704	0.00%
2021/05/03	21	53.87	2	53.80	53.00	19	5,651	0.34%
2021/04/29	2	55.95	2	57.00	56.20	0	5,621	0.00%
2021/04/28	0	0.00	1	57.00	56.30	-1	5,610	-0.02%
2021/04/27	2	55.90	0	0.00	55.90	2	5,701	0.04%
2021/04/26	0	0.00	1	57.00	56.80	-1	5,700	-0.02%
2021/04/23	3	54.37	2	55.10	55.50	1	5,728	0.02%
2021/04/22	3	55.20	1	58.20	54.10	2	5,728	0.03%
2021/04/20	3	57.20	3	57.20	57.20	0	5,717	0.00%
2021/04/14	3.5	54.41	11	55.09	54.30	-7.5	6,093	-0.12%
2021/04/13	1	56.00	2	56.60	55.10	-1	6,184	-0.02%
2021/04/12	4.5	56.47	1	57.20	55.70	3.5	6,279	0.06%
2021/04/09	5	59.06	3	59.07	57.90	2	6,309	0.03%
2021/04/08	2.4	58.59	5	59.26	58.80	-2.7	6,388	-0.04%
2021/04/06	3.2	58.78	6	58.72	59.20	-2.9	6,738	-0.04%
2021/04/01	0	0.00	2	57.60	57.50	-2	7,016	-0.03%
2021/03/31	0.5	58.00	0	0.00	57.70	0.5	7,777	0.01%
2021/03/30	6	57.95	5	58.10	58.10	1	8,326	0.01%
2021/03/29	9.2	59.04	1	59.00	58.70	8.2	8,496	0.10%
2021/03/26	1	58.80	0	0.00	59.00	1	8,403	0.01%
2021/03/24	1	59.00	1	58.50	58.20	0	8,406	0.00%
2021/03/23	4	58.60	4	59.50	58.50	0	8,426	0.00%
2021/03/22	9	58.39	4	58.63	58.50	5	8,391	0.06%
2021/03/19	1	57.60	0	0.00	56.90	1	8,511	0.01%
2021/03/18	1	57.90	0	0.00	57.90	1	8,574	0.01%
2021/03/17	4	58.00	2	58.90	58.00	2	8,611	0.02%
2021/03/16	0	0.00	7	58.71	58.90	-7	8,592	-0.08%
2021/03/15	2	57.40	2	57.00	57.30	0	8,512	0.00%
2021/03/12	2	55.20	0	0.00	54.90	2	8,502	0.02%
2021/03/11	0	0.00	1	55.10	55.20	-1	8,569	-0.01%
2021/03/10	0	0.00	1	54.70	54.00	-1	8,594	-0.01%
2021/03/09	1	53.80	0	0.00	54.00	1	8,669	0.01%
2021/03/08	3	55.93	2.1	56.35	54.60	0.9	8,731	0.01%
2021/03/05	0	0.00	1	55.40	55.40	-1	8,835	-0.01%
2021/03/03	1	54.80	1	55.60	55.10	0	9,243	0.00%
2021/03/02	1	55.60	0	0.00	55.00	1	9,312	0.01%
2021/02/26	0.1	56.60	0	0.00	56.10	0.1	9,701	0.00%
2021/02/25	6	58.18	0	0.00	57.50	6	9,751	0.06%
2021/02/24	4	59.25	19	60.05	58.50	-15	9,825	-0.15%
2021/02/23	18	59.99	12	60.49	59.40	6	9,700	0.06%
2021/02/22	7	59.50	19	59.51	59.50	-12	9,571	-0.13%
2021/02/19	27	57.84	8	58.51	59.40	19	9,505	0.20%
2021/02/18	1	54.50	3	56.00	56.20	-2	9,258	-0.02%
2021/02/17	1	55.70	1	55.40	55.40	0	9,239	0.00%
2021/02/03	3	54.53	3	55.37	54.80	0	9,367	0.00%
2021/02/02	0	0.00	1	52.70	55.10	-1	9,229	-0.01%
2021/02/01	2	50.20	1	50.90	50.70	1	9,113	0.01%
2021/01/29	2	55.50	4	55.73	53.30	-2	9,072	-0.02%
2021/01/27	2	53.90	0	0.00	53.20	2	8,959	0.02%
2021/01/26	1.5	54.95	2	55.90	54.40	-0.5	8,954	-0.01%
2021/01/25	0.1	54.80	7	53.83	54.90	-6.9	8,906	-0.08%
2021/01/22	1	52.80	1	53.60	54.00	0	8,946	0.00%
2021/01/21	1	52.00	1	51.70	53.00	0	8,925	0.00%
2021/01/20	6	53.45	2	52.00	52.40	4	9,054	0.04%
2021/01/19	4	55.50	0	0.00	55.40	4	9,069	0.04%
2021/01/18	3	55.17	3	55.60	55.40	0	9,089	0.00%
2021/01/15	2	58.30	1	57.10	57.20	1	9,174	0.01%
2021/01/14	1	57.30	4	58.50	59.30	-3	9,620	-0.03%
2021/01/12	5	57.20	0	0.00	56.80	5	9,872	0.05%
2021/01/11	1	57.80	2	57.80	58.00	-1	9,898	-0.01%
2021/01/08	3	57.70	0	0.00	58.20	3	9,993	0.03%
2021/01/07	1	60.30	1	60.40	60.30	0	9,892	0.00%
2021/01/06	6	59.10	5	59.79	58.00	1	9,822	0.01%
2021/01/05	4	60.45	1	62.40	61.00	3	9,666	0.03%
2021/01/04	9	62.49	5	62.73	62.70	4	9,527	0.04%
2020/12/31	3	63.27	0	0.00	62.20	3	9,395	0.03%
2020/12/30	9	64.03	4.6	64.99	64.00	4.4	9,184	0.05%
2020/12/29	2	63.25	4.4	63.34	64.90	-2.4	8,938	-0.03%
2020/12/28	0	0.00	9	64.18	62.90	-9	8,702	-0.10%
2020/12/25	12	63.72	4	63.15	61.50	8	8,341	0.10%
2020/12/24	7	59.86	21	57.91	60.80	-14	7,563	-0.19%
2020/12/23	5.3	55.38	5.3	55.53	55.30	0	7,028	0.00%
2020/12/22	1	52.60	2	54.00	52.50	-1	6,832	-0.01%
2020/12/21	4	53.28	0	0.00	53.20	4	6,807	0.06%
2020/12/16	2	55.70	7	55.63	56.50	-5	6,769	-0.07%
2020/12/15	7	56.17	4	56.85	53.20	3	6,680	0.04%
2020/12/11	0	0.00	0.1	52.21	52.30	-0.1	6,403	0.00%
2020/12/10	2	55.70	10	55.40	54.50	-8	6,348	-0.13%
2020/12/09	5	56.08	2	56.30	56.30	3	6,319	0.05%
2020/12/08	3	54.43	10	55.70	56.00	-7	6,278	-0.11%
2020/12/04	0	0.00	2	54.35	54.30	-2	6,197	-0.03%
2020/12/03	1	54.60	0	0.00	53.80	1	6,218	0.02%
2020/12/02	6	55.50	2	55.85	55.10	4	6,206	0.06%
2020/12/01	7	55.49	3	55.60	55.80	4	6,174	0.06%
2020/11/30	34	56.82	31	57.67	56.80	3	6,154	0.05%
2020/11/27	7	56.49	20	56.30	57.00	-13	6,498	-0.20%
2020/11/26	2	52.80	1	53.80	53.20	1	6,505	0.02%
2020/11/25	20	54.21	52	56.08	53.20	-32	6,450	-0.50%
2020/11/24	3	52.37	3	53.00	53.20	0	6,030	0.00%
2020/11/23	7	51.71	8	52.55	52.80	-1	5,986	-0.02%
2020/11/20	1	50.50	1	51.50	50.50	0	5,786	0.00%
2020/11/19	3	50.33	2	50.70	50.10	1	5,727	0.02%
2020/11/18	2	50.15	24	51.13	50.40	-22	5,697	-0.39%
2020/11/17	8	49.33	5	49.79	49.95	3	5,558	0.05%
2020/11/16	1	48.40	6	49.43	49.80	-5	5,500	-0.09%
2020/11/13	1	48.00	0	0.00	48.00	1	5,523	0.02%
2020/11/12	6	49.23	5.5	49.35	47.65	0.5	5,513	0.01%
2020/11/11	5.1	49.37	1	48.60	49.95	4.1	5,433	0.08%
2020/11/10	4	48.03	7.3	49.23	47.65	-3.3	5,326	-0.06%
2020/11/09	1	47.70	1.3	48.28	47.90	-0.3	5,253	-0.01%
2020/11/06	4.5	48.25	0.4	48.11	47.70	4.1	5,226	0.08%
2020/11/05	4	46.79	12	48.15	48.15	-8	5,199	-0.15%
2020/11/04	1	46.20	3	47.33	47.20	-2	5,151	-0.04%
2020/11/03	8	46.27	4	46.48	46.60	4	5,143	0.08%
2020/11/02	2	45.38	1	45.35	46.00	1	5,193	0.02%
2020/10/30	1	45.60	1	45.50	44.90	0	5,167	0.00%
2020/10/29	2	47.30	2	47.55	47.30	0	5,093	0.00%
2020/10/28	8	49.47	2	49.15	48.45	6	5,053	0.12%
2020/10/27	1	46.70	3	47.52	48.80	-2	4,838	-0.04%
2020/10/26	1	46.90	1	47.65	47.45	0	4,697	0.00%
2020/10/23	5	48.27	2	48.53	48.25	3	4,629	0.06%
2020/10/22	53	48.32	66	48.05	48.25	-13	4,490	-0.29%
2020/10/21	7	46.51	14	47.07	46.80	-7	3,949	-0.18%
2020/10/20	10	45.50	7	45.06	44.55	3	3,677	0.08%
2020/10/16	0	0.00	9	43.77	43.80	-9	3,411	-0.26%
2020/10/15	1	42.15	1	41.60	41.85	0	3,144	0.00%
2020/10/14	2	42.10	2	42.00	41.70	0	3,089	0.00%
2020/10/08	2	41.45	2	41.40	41.25	0	3,057	0.00%
2020/10/06	2	40.70	0	0.00	40.70	2	3,045	0.07%
2020/10/05	0	0.00	1	40.30	40.40	-1	3,056	-0.03%
2020/09/25	3	37.87	11	38.22	38.15	-8	3,112	-0.26%
2020/09/24	0	0.00	1	40.05	39.90	-1	3,150	-0.03%
2020/09/22	0	0.00	3	41.20	41.30	-3	3,202	-0.09%
2020/09/21	2	41.73	1	41.60	41.70	1	3,166	0.03%
2020/09/18	1	41.55	0	0.00	41.15	1	3,106	0.03%
2020/09/16	0	0.00	1	40.40	40.10	-1	3,066	-0.03%
2020/09/14	0	0.00	6	40.00	40.75	-6	3,040	-0.20%
2020/09/11	3	39.85	0	0.00	39.50	3	3,025	0.10%
2020/09/10	0	0.00	3	41.20	40.30	-3	2,994	-0.10%
2020/09/09	4	40.63	0	0.00	40.60	4	2,961	0.14%
2020/09/08	3	40.73	3	40.68	40.25	0	2,957	0.00%
2020/09/07	7	40.40	6	40.48	39.40	1	2,917	0.03%
2020/09/04	1	41.60	2	41.33	41.50	-1	2,853	-0.04%
2020/09/03	13	42.69	3	43.07	42.60	10	2,812	0.36%
2020/09/02	58	43.08	46	42.45	43.40	12	2,748	0.44%
2020/09/01	2	41.18	1	40.10	41.25	1	2,280	0.04%
2020/08/28	0	0.00	1	36.90	37.25	-1	2,253	-0.04%
2020/08/27	1	37.75	2	37.50	37.05	-1	2,424	-0.04%
2020/08/26	2	36.28	3	35.80	36.95	-1	2,384	-0.04%
2020/08/25	3	35.65	0	0.00	35.70	3	2,424	0.12%
2020/08/20	0	0.00	3	36.60	35.35	-3	2,408	-0.12%
2020/08/19	5	38.10	2	38.30	38.00	3	2,369	0.13%
2020/08/12	0	0.00	3	36.40	36.35	-3	2,247	-0.13%
2020/08/10	0	0.00	7	38.21	38.10	-7	2,221	-0.32%
2020/08/07	1	39.05	0	0.00	39.35	1	2,216	0.05%
2020/08/06	2	39.10	0	0.00	39.10	2	2,187	0.09%
2020/08/05	0	0.00	1	37.25	37.35	-1	2,104	-0.05%
2020/08/04	10	36.50	0	0.00	36.50	10	2,125	0.47%
2020/07/30	5	36.90	0	0.00	37.05	5	2,124	0.24%
2020/07/29	0	0.00	3	36.35	36.25	-3	2,115	-0.14%
2020/07/24	1	38.90	0	0.00	38.10	1	2,143	0.05%
2020/07/17	4	38.55	4	38.15	38.15	0	2,282	0.00%
2020/07/15	0	0.00	5	40.70	40.30	-5	2,290	-0.22%
2020/07/13	10	40.95	0	0.00	41.25	10	2,335	0.43%
2020/07/08	3	42.83	5	42.70	42.70	-2	2,333	-0.09%
2020/07/03	1	43.55	5	43.57	43.35	-4	2,374	-0.17%
2020/07/02	3	42.70	0	0.00	43.00	3	2,329	0.13%
2020/06/23	1	40.90	0	0.00	40.20	1	2,310	0.04%
2020/06/22	0	0.00	3	40.75	40.85	-3	2,325	-0.13%
2020/06/18	0	0.00	1	41.70	41.70	-1	2,402	-0.04%
2020/06/16	1	41.10	1	41.20	41.30	0	2,426	0.00%
2020/06/10	1	43.75	0	0.00	43.25	1	2,535	0.04%
2020/06/09	2	42.40	0	0.00	42.60	2	2,560	0.08%
2020/06/08	4	44.26	0	0.00	44.00	4	2,534	0.16%
2020/06/05	18	45.25	23	45.67	45.25	-5	2,473	-0.20%
2020/06/04	3	43.98	9	44.15	45.40	-6	2,367	-0.25%
2020/06/03	3	42.82	2	42.05	41.30	1	2,160	0.05%
2020/05/13	0	0.00	1	39.05	39.50	-1	1,993	-0.05%
2020/05/08	0	39.60	5	38.71	38.85	-5	2,045	-0.24%
2020/05/07	2	38.95	0	0.00	38.55	2	2,045	0.10%
2020/05/06	0	0.00	5	38.30	38.00	-5	2,038	-0.25%
2020/04/30	5	38.00	0	0.00	38.30	5	2,122	0.24%
2020/04/27	6	38.02	0	0.00	38.00	6	2,130	0.28%
2020/04/23	0	0.00	1	37.50	38.00	-1	2,085	-0.05%
2020/04/20	0	0.00	1	35.85	36.70	-1	2,014	-0.05%
2020/04/17	1	36.00	0	0.00	36.05	1	2,004	0.05%
2020/04/16	0	0.00	1	35.85	36.30	-1	1,967	-0.05%
2020/04/15	1	35.70	1	35.85	35.80	0	1,964	0.00%
2020/04/13	2	34.90	2	34.35	34.20	0	1,969	0.00%
2020/04/10	0	0.00	2	33.75	33.95	-2	1,973	-0.10%
2020/04/09	3	34.45	0	0.00	34.00	3	2,021	0.15%
2020/04/08	3	32.47	2	33.50	33.55	1	2,047	0.05%
2020/03/31	1	31.40	1	31.20	30.55	0	2,010	0.00%
2020/03/27	1	30.25	1	30.25	29.80	0	2,060	0.00%
2020/03/26	0	0.00	1	29.55	29.80	-1	2,169	-0.05%
2020/03/25	3	30.10	2	30.18	30.20	1	2,239	0.04%
2020/03/24	2	28.43	0	0.00	28.35	2	2,193	0.09%
2020/03/18	0	0.00	2	29.50	29.50	-2	2,254	-0.09%
2020/03/13	1	40.45	2	38.90	40.00	-1	2,216	-0.05%
2020/03/12	4	42.84	0	0.00	41.00	4	2,237	0.18%
2020/03/06	0	0.00	4	46.75	46.80	-4	2,342	-0.17%
2020/03/05	0	0.00	3	46.90	46.70	-3	2,331	-0.13%
2020/03/03	3	45.25	0	0.00	45.20	3	2,362	0.13%
2020/03/02	1	44.30	0	0.00	44.25	1	2,358	0.04%
2020/02/27	1	44.80	0	0.00	43.90	1	2,350	0.04%
2020/02/18	3	47.35	3	47.08	46.80	0	2,295	0.00%
2020/02/17	1	46.70	0	0.00	46.70	1	2,293	0.04%
2020/02/14	3	46.47	0	0.00	46.55	3	2,295	0.13%
2020/02/13	2	46.78	1	46.30	46.30	1	2,298	0.04%
2020/02/11	5	46.15	2	46.75	46.30	3	2,333	0.13%
2020/02/10	1	44.70	0	0.00	44.65	1	2,283	0.04%
2020/02/07	2	44.70	0	0.00	44.65	2	2,292	0.09%
2020/02/06	4	45.93	3	46.48	45.65	1	2,300	0.04%
2020/02/05	2	45.13	0	0.00	45.05	2	2,313	0.09%
2020/02/03	6	41.97	0	0.00	43.10	6	2,510	0.24%
2020/01/31	2	45.98	0	0.00	45.00	2	2,526	0.08%
2020/01/30	1	45.70	0	0.00	45.65	1	2,545	0.04%
2020/01/17	0	0.00	1	50.90	50.90	-1	2,538	-0.04%
2020/01/16	0	0.00	1	51.10	51.20	-1	2,553	-0.04%
2020/01/15	1	51.90	2	51.75	51.40	-1	2,661	-0.04%
2020/01/08	0	0.00	2	50.90	50.60	-2	2,652	-0.08%
2020/01/07	9	50.56	0	0.00	51.20	9	2,638	0.34%
2020/01/06	2	51.40	0	0.00	51.20	2	2,617	0.08%
2020/01/03	10	52.66	0	0.00	52.20	10	2,584	0.39%
2020/01/02	9	54.42	3	55.00	53.60	6	2,523	0.24%
2019/12/31	7	53.60	2	53.50	53.60	5	2,439	0.20%
2019/12/30	2	53.70	2	53.60	53.50	0	2,426	0.00%
2019/12/27	4	54.00	1	54.40	54.10	3	2,403	0.12%
2019/12/26	22	54.62	0	0.00	54.20	22	2,384	0.92%
2019/12/24	1	53.50	3	53.47	53.20	-2	2,263	-0.09%
2019/12/23	4	54.23	5	53.80	53.80	-1	2,231	-0.04%
2019/12/20	2	52.70	3	53.20	53.80	-1	2,094	-0.05%
2019/12/19	0	0.00	6	52.33	52.40	-6	2,003	-0.30%
2019/12/18	0	0.00	2	51.80	51.60	-2	1,994	-0.10%
2019/12/17	9	52.38	3	53.03	51.90	6	1,988	0.30%
2019/12/16	8	51.73	8	51.55	51.80	0	1,893	0.00%
2019/12/13	8	51.83	0	0.00	50.70	8	1,862	0.43%
2019/12/12	1	52.20	0	0.00	51.80	1	1,814	0.06%
2019/12/10	2	52.15	2	52.80	52.00	0	1,760	0.00%
2019/12/09	5	52.40	0	0.00	53.00	5	1,715	0.29%
2019/12/06	2	52.00	17	51.66	52.60	-15	1,647	-0.91%
2019/12/05	1	50.20	1	49.95	50.40	0	1,492	0.00%
2019/12/04	0	0.00	3	49.50	49.50	-3	1,507	-0.20%
2019/12/02	1	49.50	0	0.00	49.40	1	1,516	0.07%
2019/11/29	1	50.40	0	0.00	50.00	1	1,513	0.07%
2019/11/28	0	0.00	14	51.38	50.80	-14	1,502	-0.93%
2019/11/18	2	48.90	0	0.00	48.45	2	1,506	0.13%
2019/11/12	1	49.60	0	0.00	49.55	1	1,605	0.06%
2019/11/11	4	50.80	7	51.87	49.60	-3	1,625	-0.18%
2019/11/08	0	0.00	22	51.00	50.90	-22	1,632	-1.35%
2019/11/07	2	50.15	0	0.00	49.30	2	1,636	0.12%
2019/11/06	7	50.53	0	0.00	50.30	7	1,629	0.43%
2019/11/05	1	51.70	10	51.08	51.60	-9	1,616	-0.56%
2019/11/04	0	0.00	10	51.30	51.30	-10	1,613	-0.62%
2019/11/01	2	51.25	1	52.00	50.90	1	1,578	0.06%
2019/10/31	2	51.45	30	52.21	51.00	-28	1,571	-1.78%
2019/10/30	0	0.00	2	49.53	50.30	-2	1,372	-0.15%
2019/10/29	1	49.20	1	50.60	49.10	0	1,351	0.00%
2019/10/28	2	49.80	0	0.00	49.90	2	1,328	0.15%
2019/10/25	2	49.00	4	49.28	49.00	-2	1,335	-0.15%
2019/10/24	1	48.90	1	49.70	49.80	0	1,334	0.00%
2019/10/23	2	49.03	5	49.18	49.30	-3	1,357	-0.22%
2019/10/18	0	0.00	1	47.00	46.30	-1	1,364	-0.07%
2019/10/15	3	45.85	1	45.85	46.20	2	1,405	0.14%
2019/10/14	1	45.30	0	0.00	45.55	1	1,451	0.07%
2019/10/09	3	45.30	0	0.00	45.15	3	1,494	0.20%
2019/10/04	6	45.74	0	0.00	45.60	6	1,557	0.39%
2019/10/02	3	46.35	0	0.00	46.40	3	1,578	0.19%
2019/09/27	4	45.75	0	0.00	45.70	4	1,602	0.25%
2019/09/25	8	46.90	0	0.00	46.65	8	1,628	0.49%
2019/09/24	8	47.89	0	0.00	47.65	8	1,660	0.48%
2019/09/23	10	47.62	1	47.20	47.75	9	1,664	0.54%
2019/09/20	2	47.20	0	0.00	47.10	2	1,712	0.12%
2019/09/18	3	46.52	0	0.00	46.65	3	1,740	0.17%
2019/09/17	5	45.88	1	45.85	45.90	4	1,743	0.23%
2019/09/09	0	0.00	1	46.05	46.00	-1	1,887	-0.05%
2019/09/06	0	0.00	1	47.45	46.70	-1	1,891	-0.05%
2019/09/05	10	46.75	1	47.45	46.55	9	1,889	0.48%
2019/09/02	4	46.75	0	0.00	46.85	4	1,960	0.20%
2019/08/30	1	46.40	0	0.00	46.40	1	1,972	0.05%
2019/08/28	5	45.50	0	0.00	45.40	5	2,012	0.25%
2019/08/27	7	45.22	0	0.00	44.70	7	2,044	0.34%
2019/08/26	6	44.77	0	0.00	44.55	6	2,095	0.29%
2019/08/23	5	46.51	0	0.00	46.20	5	2,127	0.24%
2019/08/22	14	46.87	1	46.90	46.65	13	2,235	0.58%
2019/08/20	0	0.00	6	45.67	45.05	-6	2,197	-0.27%
2019/08/19	5	45.00	0	0.00	45.85	5	2,160	0.23%
2019/08/14	1	44.80	1	44.80	44.50	0	2,092	0.00%
2019/08/13	1	45.30	1	45.10	45.00	0	2,075	0.00%
2019/08/07	0	0.00	1	45.90	44.90	-1	2,064	-0.05%
2019/08/06	2	44.65	0	0.00	44.95	2	2,108	0.09%
2019/08/05	0	0.00	1	45.95	45.15	-1	2,209	-0.05%
2019/08/02	1	47.00	0	0.00	47.00	1	2,269	0.04%
2019/08/01	1	49.95	0	0.00	49.20	1	2,335	0.04%
2019/07/29	2	49.30	0	0.00	48.85	2	2,388	0.08%
2019/07/18	1	51.70	0	0.00	51.00	1	2,325	0.04%
2019/07/16	4	53.28	3	54.37	53.10	1	2,338	0.04%
2019/07/15	2	51.90	3	52.80	52.80	-1	2,307	-0.04%
2019/07/11	6	51.10	0	0.00	50.90	6	2,281	0.26%
2019/07/10	0	0.00	1	51.50	51.50	-1	2,265	-0.04%
2019/07/09	0	0.00	8	50.60	51.00	-8	2,278	-0.35%
2019/07/08	0	0.00	29	51.73	51.60	-29	2,304	-1.26%
2019/07/04	0	0.00	2	51.60	51.40	-2	2,456	-0.08%
2019/07/03	1	51.50	0	0.00	50.80	1	2,490	0.04%
2019/07/02	0	0.00	0	51.50	51.50	0	2,502	0.00%
2019/06/27	1	50.20	71	49.54	49.50	-70	2,591	-2.70%
2019/06/26	0	0.00	50	47.98	48.80	-50	2,581	-1.94%
2019/06/25	0	0.00	3	47.32	47.10	-3	2,608	-0.12%
2019/06/24	0	0.00	15	47.28	47.50	-15	2,665	-0.56%
2019/06/20	0	0.00	10	46.67	47.40	-10	2,689	-0.37%
2019/06/19	1	45.20	32	45.67	45.85	-31	2,790	-1.11%
2019/06/18	1	44.70	0	0.00	44.35	1	2,858	0.03%
2019/06/13	0	0.00	1	45.20	45.05	-1	2,920	-0.03%
2019/06/06	3	42.10	3	41.70	41.75	0	2,908	0.00%
2019/06/05	6	42.05	0	0.00	42.05	6	2,901	0.21%
2019/06/04	14	42.51	2	42.30	42.30	12	2,908	0.41%
2019/06/03	7	42.77	0	0.00	42.55	7	2,897	0.24%
2019/05/31	1	43.75	0	0.00	43.00	1	2,876	0.03%
2019/05/30	2	43.20	0	0.00	43.50	2	2,833	0.07%
2019/05/29	109	45.61	0	0.00	43.00	109	2,814	3.87%	大買/鉅額交易
2019/05/28	1	48.00	5	48.45	47.60	-4	2,741	-0.15%
2019/05/27	17	47.15	18	47.76	48.10	-1	2,749	-0.04%
2019/05/23	23	47.43	0	0.00	47.50	23	2,789	0.82%
2019/05/22	5	48.65	24	48.99	48.40	-19	2,832	-0.67%
2019/05/21	5	47.74	3	48.40	48.40	2	2,866	0.07%
2019/05/20	4	47.43	0	0.00	48.00	4	2,885	0.14%
2019/05/17	3	47.93	0	0.00	48.10	3	2,931	0.10%
2019/05/16	46	48.02	0	0.00	47.80	46	2,994	1.54%
2019/05/15	15	48.71	3	48.80	48.80	12	3,014	0.40%
2019/05/14	1	47.85	0	0.00	48.25	1	3,079	0.03%
2019/05/13	7	50.76	12	49.81	48.80	-5	3,220	-0.16%
2019/05/10	11	56.91	0	0.00	54.20	11	3,442	0.32%
2019/05/09	3	56.50	2	56.35	56.40	1	3,402	0.03%
2019/04/29	6	55.38	0	0.00	55.00	6	3,738	0.16%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/24	0	0.00	1	59.30	57.80	-1	3,777	-0.03%
2019/04/23	0	0.00	4	58.68	58.60	-4	3,744	-0.11%
2019/04/22	0	0.00	4	58.20	58.20	-4	3,724	-0.11%
2019/04/19	0	0.00	0.1	58.00	57.20	-0.1	3,695	0.00%
2019/04/16	1	57.20	1	56.80	57.20	0	3,696	0.00%
2019/04/15	1	56.70	1	57.50	56.90	0	3,746	0.00%
2019/04/12	9	56.91	2	57.50	56.10	7	3,810	0.18%
2019/04/11	3	58.10	3	58.07	58.30	0	3,846	0.00%
2019/04/10	2	58.30	1	58.00	57.70	1	3,825	0.03%
2019/04/09	2	56.50	2	57.35	57.60	0	3,756	0.00%
2019/04/08	1	56.70	1	57.20	56.50	0	3,736	0.00%
2019/04/03	0	0.00	1	57.30	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	1	56.60	56.70	-1	3,744	-0.03%
2019/04/01	1	56.90	10	56.60	55.60	-9	3,739	-0.24%
2019/03/29	1	56.30	0	0.00	56.20	1	3,683	0.03%
2019/03/28	0	0.00	37	55.51	55.10	-37	3,681	-1.00%
2019/03/27	0	0.00	33	55.72	56.10	-33	3,659	-0.90%
2019/03/26	9	54.16	4	55.40	54.20	5	3,655	0.14%
2019/03/25	0	0.00	7	54.87	54.80	-7	3,697	-0.19%
2019/03/22	0	0.00	32	54.95	55.40	-32	3,689	-0.87%
2019/03/21	4	52.95	6	53.50	53.60	-2	3,598	-0.06%
2019/03/20	8	51.76	0	0.00	51.40	8	3,496	0.23%
2019/03/19	15	52.43	0	0.00	52.30	15	3,533	0.42%
2019/03/18	9	52.50	0	0.00	52.80	9	3,527	0.26%
2019/03/15	19	52.84	0	0.00	52.90	19	3,552	0.53%
2019/03/14	9	53.17	0	0.00	52.40	9	3,541	0.25%
2019/03/13	15	53.43	0	0.00	53.50	15	3,576	0.42%
2019/03/12	10	53.50	0	0.00	53.70	10	3,626	0.28%
2019/03/11	2	54.25	0	0.00	54.00	2	3,670	0.05%
2019/03/05	0	0.00	2	55.60	55.90	-2	4,222	-0.05%
2019/03/04	11	55.39	0	0.00	56.10	11	4,347	0.25%
2019/02/27	12	55.54	0	0.00	55.50	12	4,376	0.27%
2019/02/26	0	0.00	5	57.40	57.00	-5	4,368	-0.11%
2019/02/25	6	56.88	5	57.80	57.70	1	4,435	0.02%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/21	7	57.57	3	57.43	57.70	4	4,510	0.09%
2019/02/20	2	58.60	5	58.64	58.40	-3	4,587	-0.07%
2019/02/19	1	58.40	0	0.00	57.80	1	4,618	0.02%
2019/02/18	7	57.81	0	0.00	58.10	7	4,662	0.15%
2019/02/15	1	60.30	2	59.80	58.70	-1	4,726	-0.02%
2019/02/14	2	59.00	2	58.70	58.90	0	4,714	0.00%
2019/02/13	7	58.73	1	59.70	58.70	6	4,705	0.13%
2019/02/12	2	58.55	1	59.50	58.70	1	4,638	0.02%
2019/02/11	1	57.80	1	59.30	59.10	0	4,518	0.00%
2019/01/30	0.1	56.40	2	56.50	56.00	-1.9	4,261	-0.04%
2019/01/29	0	0.00	1	57.10	56.60	-1	4,265	-0.02%
2019/01/28	3	55.70	3	56.03	55.50	0	4,233	0.00%
2019/01/25	10	54.77	9	54.13	53.50	1	4,227	0.02%
2019/01/24	18	56.06	21	56.00	54.90	-3	4,223	-0.07%
2019/01/23	1	53.30	2	53.80	54.40	-1	4,104	-0.02%
2019/01/22	1	53.80	1	53.10	53.10	0	4,155	0.00%
2019/01/21	0	0.00	1	54.70	54.80	-1	4,151	-0.02%
2019/01/18	1	53.50	0	0.00	53.70	1	4,164	0.02%
2019/01/17	2	54.55	0	0.00	53.30	2	4,207	0.05%
2019/01/16	0	0.00	3	55.03	55.60	-3	4,179	-0.07%
2019/01/10	1	52.90	1	52.70	52.70	0	4,176	0.00%
2019/01/09	7	54.17	5	53.94	53.70	2	4,193	0.05%
2019/01/08	3	55.63	25	55.54	54.40	-22	4,219	-0.52%
2019/01/07	6	54.95	35	55.07	55.10	-29	4,241	-0.68%
2019/01/04	2	52.60	2	53.85	54.50	0	4,261	0.00%
2019/01/03	4	53.75	8	54.30	54.00	-4	4,203	-0.10%
2019/01/02	0	0.00	1	53.30	52.30	-1	4,218	-0.02%
2018/12/28	0	0.00	5	51.70	51.10	-5	4,236	-0.12%
2018/12/24	3	51.17	3	51.00	51.00	0	4,299	0.00%
2018/12/22	2	49.20	0	0.00	49.60	2	4,272	0.05%
2018/12/19	10	47.53	1	48.15	47.45	9	4,266	0.21%
2018/12/17	4	52.03	0	0.00	51.30	4	4,227	0.09%
2018/12/14	9	52.32	1	51.50	52.00	8	4,278	0.19%
2018/12/13	5	53.80	1	54.00	54.00	4	4,328	0.09%
2018/12/12	14	54.52	6	54.78	54.20	8	4,413	0.18%
2018/12/11	2	52.15	2	52.25	52.00	0	4,355	0.00%
2018/12/10	17	52.78	0	0.00	51.20	17	4,357	0.39%
2018/12/07	9	54.63	4	54.78	54.60	5	4,320	0.12%
2018/12/06	0	0.00	3	54.23	53.50	-3	4,357	-0.07%
2018/12/05	2	56.45	0	0.00	56.60	2	4,290	0.05%
2018/12/04	2	59.70	0	0.00	58.90	2	4,250	0.05%
2018/12/03	5	61.50	11	60.67	60.80	-6	4,208	-0.14%
2018/11/30	5	57.06	4	57.40	56.80	1	4,077	0.02%
2018/11/29	11	56.34	11	57.11	56.40	0	4,002	0.00%
2018/11/28	5	56.60	10	55.00	56.60	-5	3,862	-0.13%
2018/11/27	1	53.70	0	0.00	53.50	1	3,600	0.03%
2018/11/26	0	0.00	1	52.10	51.30	-1	3,471	-0.03%
2018/11/23	2	51.20	0	0.00	49.50	2	3,429	0.06%
2018/11/22	1	52.80	0	0.00	50.20	1	3,417	0.03%
2018/11/20	4	50.28	4	50.53	50.20	0	3,337	0.00%
2018/11/19	0	0.00	2	50.85	50.30	-2	3,274	-0.06%
2018/11/16	3	47.85	2	47.00	47.00	1	3,164	0.03%
2018/11/15	1	47.50	1	48.10	48.10	0	3,115	0.00%
2018/11/14	6	48.99	5	48.88	47.00	1	3,072	0.03%
2018/11/12	3	50.63	2	50.00	49.50	1	2,945	0.03%
2018/11/09	6	51.07	1	51.80	51.70	5	2,934	0.17%
2018/11/08	3	54.03	2	53.05	52.90	1	2,915	0.03%
2018/11/07	4	52.65	4	52.90	52.90	0	2,858	0.00%
2018/11/05	0	0.00	1	50.90	50.60	-1	2,900	-0.03%
2018/11/02	11	50.48	5	50.50	50.30	6	2,981	0.20%
2018/10/31	0	0.00	2	46.00	46.30	-2	2,809	-0.07%
2018/10/29	0	0.00	3	39.98	39.35	-3	2,622	-0.11%
2018/10/26	1	39.80	9	40.34	40.00	-8	2,641	-0.30%
2018/10/25	11	39.60	4	39.54	39.50	7	2,631	0.27%
2018/10/24	2	43.00	1	42.75	42.75	1	2,589	0.04%
2018/10/22	1	44.10	2	44.75	44.25	-1	2,598	-0.04%
2018/10/19	1	44.50	2	44.70	44.70	-1	2,641	-0.04%
2018/10/18	7	45.26	2	44.75	44.75	5	2,656	0.19%
2018/10/16	1	47.55	1	47.70	47.35	0	2,642	0.00%
2018/10/15	2	45.43	0	0.00	47.70	2	2,630	0.08%
2018/10/12	1	43.20	1	43.50	44.60	0	2,624	0.00%
2018/10/09	10	47.98	3	48.22	48.20	7	2,583	0.27%
2018/10/05	2	55.75	2	53.75	52.90	0	2,508	0.00%
2018/10/04	3	59.03	1	59.30	58.70	2	2,468	0.08%
2018/10/01	1	60.00	1	60.40	61.40	0	2,536	0.00%
2018/09/20	3	58.97	3	59.23	58.70	0	3,088	0.00%
2018/09/19	1	57.50	1	57.90	57.90	0	3,069	0.00%
2018/09/18	2	60.50	1	59.80	59.80	1	3,060	0.03%
2018/09/12	2	64.25	2	65.30	63.20	0	3,396	0.00%
2018/08/27	0	0.00	14	72.51	74.40	-14	4,094	-0.34%
2018/08/24	6	68.57	0	0.00	69.90	6	4,453	0.13%
2018/08/23	5	69.20	0	0.00	69.40	5	4,737	0.11%
2018/08/22	3	70.60	9	70.09	69.60	-6	4,783	-0.13%
2018/08/21	5	67.90	0	0.00	69.70	5	4,775	0.10%
2018/08/20	6	67.87	5	67.40	67.20	1	4,774	0.02%
2018/08/13	1	65.90	0	0.00	67.50	1	4,716	0.02%
2018/08/10	6	72.37	6	72.15	71.90	0	4,672	0.00%
2018/08/09	4	78.45	3	76.90	75.00	1	4,613	0.02%
2018/08/07	2	82.55	1	82.00	82.00	1	4,589	0.02%
2018/08/03	1	82.50	1	82.50	82.50	0	4,602	0.00%
2018/08/02	1	82.70	1	83.10	83.00	0	4,599	0.00%
2018/07/27	2	86.10	3	84.50	84.20	-1	4,571	-0.02%
2018/07/26	2	83.90	3	84.47	84.20	-1	4,568	-0.02%
2018/07/25	1	80.50	0	0.00	82.50	1	4,528	0.02%
2018/07/24	2	79.95	2	79.90	79.90	0	4,505	0.00%
2018/07/23	1	80.50	2	81.15	80.70	-1	4,511	-0.02%
2018/07/19	10	83.06	8	82.44	82.40	2	4,496	0.04%
2018/07/17	1	87.40	1	85.60	85.10	0	4,520	0.00%
2018/07/16	1	88.50	1	89.90	87.10	0	4,515	0.00%
2018/07/12	3	85.03	2	86.85	88.40	1	4,484	0.02%
2018/07/10	1	89.80	1	87.80	87.00	0	4,458	0.00%
2018/07/03	0	0.00	13	94.30	97.20	-13	4,295	-0.30%
2018/07/02	3	90.10	8	90.50	90.60	-5	4,073	-0.12%
2018/06/29	18	86.24	0	0.00	86.40	18	3,952	0.46%
2018/06/28	0	0.00	1	86.50	86.50	-1	3,929	-0.03%
2018/06/27	3	85.60	3	86.83	83.80	0	3,934	0.00%
2018/06/26	1	81.80	1	81.20	83.00	0	3,878	0.00%
2018/06/25	3	82.93	3	83.53	83.50	0	3,882	0.00%
2018/06/22	1	88.00	0	0.00	83.50	1	3,944	0.03%
2018/06/21	3	90.37	4	90.15	87.00	-1	3,871	-0.03%
2018/06/20	5	85.06	7	85.89	88.30	-2	3,575	-0.06%
2018/06/15	0	0.00	1	83.20	81.80	-1	3,442	-0.03%
2018/06/13	1	84.70	3	83.90	83.40	-2	3,466	-0.06%
2018/06/12	6	85.60	7	86.37	86.40	-1	3,437	-0.03%
2018/06/06	0	0.00	2	82.10	84.30	-2	3,493	-0.06%
2018/06/05	3	81.03	1	80.50	80.50	2	3,528	0.06%
2018/06/04	5	86.42	3	83.57	83.50	2	3,721	0.05%
2018/06/01	8	87.96	22	88.11	87.30	-14	3,737	-0.37%
2018/05/31	1	85.30	34	82.94	85.30	-33	3,355	-0.98%
2018/05/30	2	75.00	13	77.68	77.60	-11	3,089	-0.36%
2018/05/29	2	75.25	2	75.80	74.80	0	3,076	0.00%
2018/05/28	7	75.59	2	75.25	75.70	5	3,108	0.16%
2018/05/24	0	0.00	1	73.10	73.30	-1	3,149	-0.03%
2018/05/23	1	72.30	0	0.00	72.10	1	3,168	0.03%
2018/05/21	0	0.00	1	74.10	74.10	-1	3,190	-0.03%
2018/05/17	3	77.33	2	77.35	77.50	1	3,207	0.03%
2018/05/16	0	0.00	1	77.00	76.50	-1	3,200	-0.03%
2018/05/15	6	78.62	5	78.34	77.90	1	3,201	0.03%
2018/05/14	2	76.60	0	0.00	76.50	2	3,199	0.06%
2018/05/08	0	0.00	9	73.83	74.00	-9	3,201	-0.28%
2018/05/04	14	71.01	13	70.24	69.90	1	3,218	0.03%
2018/04/30	1	66.70	1	68.40	68.40	0	3,204	0.00%
2018/04/27	4	66.73	2	67.20	67.80	2	3,242	0.06%
2018/04/26	4	68.70	1	68.90	67.10	3	3,272	0.09%
2018/04/25	0	0.00	1	68.90	69.40	-1	3,290	-0.03%
2018/04/24	6	70.83	7	69.19	68.50	-1	3,283	-0.03%
2018/04/23	6	75.63	3	74.50	74.50	3	3,240	0.09%
2018/04/20	1	75.80	1	77.60	77.40	0	3,243	0.00%
2018/04/19	0	0.00	10	77.84	77.70	-10	3,236	-0.31%
2018/04/18	13	75.42	11	74.68	74.60	2	3,224	0.06%
2018/04/17	6	76.82	6	75.18	75.10	0	3,260	0.00%
2018/04/16	4	79.63	0	0.00	79.10	4	3,243	0.12%
2018/04/13	0	0.00	2	81.10	80.50	-2	3,278	-0.06%
2018/04/12	9	78.63	4	80.03	80.00	5	3,293	0.15%
2018/04/11	3	80.33	13	79.02	79.90	-10	3,357	-0.30%
2018/04/10	8	76.43	8	75.90	75.90	0	3,340	0.00%
2018/04/09	3	76.90	3	76.50	76.50	0	3,450	0.00%
2018/04/03	4	75.93	19	76.22	77.60	-15	3,557	-0.42%
2018/04/02	5	77.22	14	76.55	76.60	-9	3,562	-0.25%
2018/03/31	4	79.00	4	79.28	79.00	0	3,543	0.00%
2018/03/30	7	79.11	9	80.41	78.80	-2	3,559	-0.06%
2018/03/29	5	78.44	6	78.15	78.00	-1	3,533	-0.03%
2018/03/28	2	79.35	2	79.95	78.60	0	3,525	0.00%
2018/03/27	7	81.79	4	81.95	81.70	3	3,505	0.09%
2018/03/26	2	77.15	2	79.10	79.00	0	3,489	0.00%
2018/03/23	1	77.20	1	77.10	77.10	0	3,472	0.00%
2018/03/22	4	80.53	4	80.00	79.80	0	3,464	0.00%
2018/03/21	3	79.43	5	81.66	81.50	-2	3,481	-0.06%
2018/03/20	9	80.63	7	80.16	80.10	2	3,466	0.06%
2018/03/19	3	81.53	7	80.94	81.10	-4	3,476	-0.12%
2018/03/16	0	0.00	1	81.80	81.30	-1	3,516	-0.03%
2018/03/15	0	0.00	5	82.22	82.20	-5	3,546	-0.14%
2018/03/14	2	83.00	0	0.00	82.10	2	3,527	0.06%
2018/03/13	0	0.00	3	84.33	85.50	-3	3,518	-0.09%
2018/03/12	4	83.63	11	84.72	82.60	-7	3,530	-0.20%
2018/03/09	8	82.98	2	82.10	81.60	6	3,432	0.17%
2018/03/08	24	79.95	10	80.68	82.80	14	3,360	0.42%
2018/03/07	10	77.15	3	77.40	75.30	7	3,080	0.23%
2018/03/06	1	73.00	0	0.00	72.80	1	2,942	0.03%
2018/03/05	4	72.85	0	0.00	71.90	4	2,989	0.13%
2018/03/02	17	71.86	2	72.60	73.30	15	3,086	0.49%
2018/03/01	5	71.60	0	0.00	73.10	5	3,064	0.16%
2018/02/27	5	68.66	2	70.55	71.00	3	3,039	0.10%
2018/02/26	16	68.65	0	0.00	68.30	16	3,012	0.53%
2018/02/23	8	67.49	1	68.20	68.50	7	3,132	0.22%
2018/02/22	3	66.43	0	0.00	66.80	3	3,214	0.09%
2018/02/21	11	66.20	1	67.10	67.00	10	3,266	0.31%
2018/02/12	19	62.18	0	0.00	61.90	19	3,317	0.57%
2018/02/09	2	58.85	4	59.83	61.20	-2	3,337	-0.06%
2018/02/08	1	61.70	1	61.70	61.70	0	3,313	0.00%
2018/02/07	6	62.75	6	62.05	62.00	0	3,319	0.00%
2018/02/06	8	63.08	9	61.79	62.10	-1	3,331	-0.03%
2018/02/05	5	67.68	3	67.77	67.50	2	3,291	0.06%
2018/02/02	4	70.70	5	70.42	70.10	-1	3,332	-0.03%
2018/02/01	2	71.70	2	70.60	70.60	0	3,455	0.00%
2018/01/31	1	71.20	1	72.10	72.10	0	3,628	0.00%
2018/01/30	4	71.85	2	72.95	71.10	2	3,819	0.05%
2018/01/26	2	70.50	3	70.60	70.60	-1	3,937	-0.03%
2018/01/25	9	71.23	7	71.16	71.10	2	4,028	0.05%
2018/01/24	2	70.00	2	70.80	70.80	0	4,087	0.00%
2018/01/23	2	69.65	4	71.03	71.00	-2	4,148	-0.05%
2018/01/22	3	69.43	3	69.60	69.60	0	4,185	0.00%
2018/01/19	9	70.98	8	70.56	70.60	1	4,283	0.02%
2018/01/18	2	72.05	1	71.90	71.90	1	4,332	0.02%
2018/01/17	7	71.77	7	71.57	71.50	0	4,412	0.00%
2018/01/16	2	71.55	2	72.95	73.10	0	4,416	0.00%
2018/01/15	2	71.55	2	72.00	72.00	0	4,443	0.00%
2018/01/12	4	71.43	4	72.35	72.50	0	4,572	0.00%
2018/01/11	5	69.92	5	69.90	69.90	0	4,595	0.00%
2018/01/10	3	72.07	5	71.54	71.10	-2	4,588	-0.04%
2018/01/09	2	74.55	6	73.97	73.80	-4	4,654	-0.09%
2018/01/08	0	0.00	1	80.70	77.00	-1	4,645	-0.02%
2018/01/05	1	79.70	1	79.00	80.00	0	4,683	0.00%
2018/01/04	0	0.00	3	77.70	78.60	-3	4,733	-0.06%
2018/01/03	11	75.98	4	75.85	75.80	7	4,721	0.15%
2018/01/02	4	70.05	3	73.13	75.30	1	4,673	0.02%