台半 (5425)-新百王券商分點個股進出

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
60.0
漲跌
--
漲幅
0.00%
成交量
719張
產業
上櫃半導體類股
1064人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/12/12	0.1	60.30	6	60.62	60.00	-5.9	1,359	-0.43%
2024/12/11	9	60.43	0	0.00	60.00	9	1,362	0.66%
2024/12/02	0.2	59.50	0	0.00	59.60	0.2	1,364	0.01%
2024/11/29	0.1	59.70	0	0.00	59.40	0.1	1,365	0.01%
2024/11/28	0.1	59.00	0	0.00	59.50	0.1	1,372	0.01%
2024/11/21	0	0.00	1	61.60	61.10	-1	1,453	-0.07%
2024/11/20	0.1	60.90	0	0.00	60.90	0.1	1,525	0.01%
2024/11/18	1	60.50	0	0.00	60.40	1	1,523	0.07%
2024/11/14	0.1	61.60	0	0.00	61.40	0.1	1,531	0.00%
2024/11/13	0.5	61.90	0	0.00	61.60	0.5	1,546	0.03%
2024/11/06	0	0.00	1	64.20	64.10	-1	1,557	-0.06%
2024/11/04	1	63.10	0	0.00	63.00	1	1,675	0.06%
2024/11/01	2	63.10	2	63.80	64.10	0	1,708	0.00%
2024/10/29	1.1	63.19	0	0.00	63.40	1.1	1,726	0.06%
2024/10/25	0.1	65.70	0	0.00	65.90	0.1	1,739	0.00%
2024/10/24	3	65.63	2	65.50	65.50	1	1,759	0.06%
2024/10/23	1	67.50	2.1	68.12	67.80	-1.1	1,744	-0.06%
2024/10/21	0	0.00	1	63.50	63.60	-1	1,610	-0.06%
2024/10/16	1	61.80	0	0.00	61.80	1	1,646	0.06%
2024/10/09	41.1	60.65	1	60.50	60.50	40.1	1,693	2.37%
2024/10/07	0.1	62.95	0	0.00	63.00	0.1	1,674	0.01%
2024/09/30	1	64.30	1	64.10	64.10	0	1,727	0.00%
2024/09/27	0	0.00	1	65.60	65.50	-1	1,761	-0.06%
2024/09/25	2	67.20	1	66.60	65.30	1	1,724	0.06%
2024/09/24	2.1	65.61	0	65.80	65.20	2.1	1,623	0.13%
2024/09/23	1.1	65.14	1	65.40	66.10	0.1	1,615	0.00%
2024/09/19	0.1	62.60	0	0.00	62.70	0.1	1,607	0.00%
2024/09/13	0	60.50	0	0.00	61.80	0	1,651	0.00%
2024/09/12	0	60.30	0	0.00	60.40	0	1,683	0.00%
2024/09/10	0.1	60.00	0	0.00	59.90	0.1	1,732	0.01%
2024/09/05	1	61.90	1	62.30	60.30	0	1,792	0.00%
2024/09/04	0.9	62.00	0	0.00	61.50	0.9	1,879	0.05%
2024/09/02	0	65.70	0	0.00	65.70	0	1,962	0.00%
2024/08/30	1	65.60	1	65.90	65.70	0	1,985	0.00%
2024/08/27	1	65.90	0	0.00	66.10	1	2,089	0.05%
2024/08/23	1.1	66.57	0	0.00	65.70	1.1	2,091	0.05%
2024/08/22	0	0.00	1	67.10	67.30	-1	2,169	-0.05%
2024/08/21	1.1	63.97	0	0.00	63.30	1.1	2,139	0.05%
2024/08/16	1	63.70	0	0.00	63.30	1	2,147	0.05%
2024/08/14	1	61.70	0	0.00	62.30	1	2,131	0.05%
2024/08/08	1	58.90	1	58.20	58.80	0	2,190	0.00%
2024/08/07	0	0.00	2	58.70	59.60	-2	2,174	-0.09%
2024/08/05	1	57.10	0	0.00	56.70	1	2,068	0.05%
2024/08/02	0.1	63.00	2	63.50	63.00	-1.9	2,033	-0.09%
2024/08/01	1	64.30	3	64.80	65.00	-2	2,021	-0.10%
2024/07/29	3	63.30	0	0.00	62.70	3	1,978	0.15%
2024/07/26	0.1	68.10	0	0.00	67.30	0.1	1,969	0.01%
2024/07/22	1	70.20	0	0.00	69.70	1	1,949	0.05%
2024/07/19	0	0.00	1	72.60	72.70	-1	1,931	-0.05%
2024/07/18	1	74.80	0	0.00	74.90	1	1,940	0.05%
2024/07/16	0	0.00	2	77.10	76.40	-2	1,966	-0.10%
2024/07/15	5	77.42	0	0.00	76.20	5	2,000	0.25%
2024/07/10	1	77.00	2.1	77.10	77.70	-1.1	2,000	-0.05%
2024/07/05	0	0.00	2	78.00	78.30	-2	2,213	-0.09%
2024/07/04	1	77.30	1	78.50	77.50	0	2,240	0.00%
2024/07/03	7	76.63	7	76.41	76.90	0	2,233	0.00%
2024/07/01	1	75.40	0	0.00	74.70	1	2,240	0.04%
2024/06/28	0	0.00	0.1	76.00	75.80	-0.1	2,249	0.00%
2024/06/27	0	0.00	0	75.40	75.00	0	2,261	0.00%
2024/06/26	1	75.90	0	0.00	75.30	1	2,265	0.04%
2024/06/25	3	74.13	0	0.00	74.70	3	2,252	0.13%
2024/06/24	8	75.20	2	75.40	75.20	6	2,245	0.27%
2024/06/20	1	75.70	0	0.00	76.80	1	2,247	0.04%
2024/06/18	2	77.20	0	0.00	77.10	2	2,230	0.09%
2024/06/14	3	77.27	0	0.00	77.50	3	2,244	0.13%
2024/06/12	1.1	80.35	1.1	79.33	78.60	0	2,288	0.00%
2024/06/11	2	80.70	9.5	81.15	79.90	-7.5	2,269	-0.33%
2024/06/07	5.1	80.26	2	78.90	80.30	3.1	2,205	0.14%
2024/06/05	1	78.00	0	0.00	77.40	1	2,157	0.05%
2024/06/04	2.1	79.20	1	80.90	78.90	1.1	2,250	0.05%
2024/06/03	0	0.00	0.2	77.87	78.00	-0.2	2,260	-0.01%
2024/05/31	2	78.30	0	0.00	78.30	2	2,286	0.09%
2024/05/30	0	0.00	4	78.00	78.00	-4	2,299	-0.17%
2024/05/29	0.2	79.03	0	0.00	79.00	0.2	2,325	0.01%
2024/05/28	102	79.45	102.1	80.01	79.80	-0.1	2,325	0.00%	大買/大賣/
2024/05/27	0	0.00	1	79.10	77.60	-1	2,245	-0.04%
2024/05/20	0	0.00	5	74.88	75.00	-5	2,342	-0.21%
2024/05/17	0	74.70	0	0.00	74.60	0	2,361	0.00%
2024/05/14	0	0.00	1	73.70	72.80	-1	2,443	-0.04%
2024/05/13	0	0.00	1	72.40	72.40	-1	2,409	-0.04%
2024/05/10	0	0.00	1	72.00	72.10	-1	2,432	-0.04%
2024/05/09	0	0.00	1	71.90	71.50	-1	2,435	-0.04%
2024/05/07	1	71.10	0	0.00	71.30	1	2,485	0.04%
2024/05/06	1	71.90	0	0.00	71.20	1	2,487	0.04%
2024/04/30	1	72.80	1	73.40	73.00	0	2,551	0.00%
2024/04/29	0.1	71.60	0	0.00	72.00	0.1	2,611	0.00%
2024/04/26	0	71.00	0	0.00	70.10	0	2,621	0.00%
2024/04/24	0	0.00	1	70.60	71.40	-1	2,699	-0.04%
2024/04/23	1	68.80	0	0.00	68.40	1	2,873	0.03%
2024/04/22	0	0.00	2	69.20	68.80	-2	2,914	-0.07%
2024/04/19	0	0.00	0.1	73.40	71.10	-0.1	2,935	0.00%
2024/04/17	0	0.00	1	74.60	74.60	-1	2,992	-0.03%
2024/04/16	2	74.75	0	0.00	74.00	2	3,018	0.07%
2024/04/15	2	78.00	0	0.00	77.50	2	3,006	0.07%
2024/04/12	5.1	79.71	7	80.13	80.80	-2	2,970	-0.07%
2024/04/10	15	78.30	1	78.20	78.20	14	2,922	0.48%
2024/04/09	2	77.00	3	77.37	77.00	-1	3,007	-0.03%
2024/04/08	8	77.15	0	77.80	77.20	8	3,114	0.26%
2024/04/03	1	75.90	0	0.00	76.00	1	3,109	0.03%
2024/04/01	0	0.00	1	75.30	75.50	-1	3,250	-0.03%
2024/03/29	1	74.20	0	0.00	74.10	1	3,357	0.03%
2024/03/28	0	75.60	1	75.40	75.20	-1	3,694	-0.03%
2024/03/22	0	0.00	1	77.20	77.10	-1	4,359	-0.02%
2024/03/21	1	77.00	0	0.00	77.00	1	4,585	0.02%
2024/03/19	1	76.50	1	77.00	77.30	0	5,743	0.00%
2024/03/18	0.3	74.02	0.2	75.25	75.90	0.1	5,723	0.00%
2024/03/15	0	75.90	0	0.00	75.30	0	5,705	0.00%
2024/03/14	1	76.70	0	0.00	76.40	1	5,732	0.02%
2024/03/13	1	77.00	0	0.00	76.00	1	5,723	0.02%
2024/03/12	1	77.40	1	77.90	77.50	0	5,706	0.00%
2024/03/11	9	76.44	3	76.57	76.80	6	5,692	0.11%
2024/03/08	1	75.30	2	76.10	75.40	-1	5,692	-0.02%
2024/03/07	3	76.47	0	0.00	75.50	3	5,612	0.05%
2024/03/05	3	78.90	0	0.00	78.80	3	5,789	0.05%
2024/03/04	0.1	79.50	7	78.80	78.80	-7	5,776	-0.12%
2024/03/01	0.4	80.02	0	0.00	79.40	0.4	5,737	0.01%
2024/02/29	1.1	80.00	0.4	81.00	80.00	0.7	5,727	0.01%
2024/02/27	3	80.13	2	79.95	79.70	1	5,775	0.02%
2024/02/26	1	81.60	3	81.67	81.60	-2	5,735	-0.03%
2024/02/23	2	82.10	1	82.70	81.80	1	5,735	0.02%
2024/02/22	0.1	83.20	0	0.00	83.00	0.1	5,713	0.00%
2024/02/21	7.1	82.77	0	0.00	82.70	7.1	5,702	0.12%
2024/02/19	2.1	83.61	1.1	84.45	83.60	0.9	5,699	0.02%
2024/02/16	1.1	83.01	0	0.00	82.80	1.1	5,689	0.02%
2024/02/02	1	82.20	8	81.74	81.50	-7	5,619	-0.12%
2024/02/01	7	81.03	0	0.00	81.10	7	5,611	0.12%
2024/01/31	2	81.70	2	82.30	80.50	0	5,604	0.00%
2024/01/30	1	81.50	0	0.00	80.70	1	5,561	0.02%
2024/01/29	0	0.00	1	81.60	81.60	-1	5,557	-0.02%
2024/01/25	4.1	82.39	4	81.30	81.30	0.1	5,554	0.00%
2024/01/24	0	0.00	2	82.65	82.60	-2	5,542	-0.04%
2024/01/23	2	81.45	2	82.50	82.30	0	5,574	0.00%
2024/01/22	1	80.90	1.1	81.21	80.90	-0.1	5,491	0.00%
2024/01/19	1.1	79.59	0	0.00	80.30	1.1	5,484	0.02%
2024/01/18	1.1	79.91	6	80.00	79.70	-4.9	5,463	-0.09%
2024/01/17	8	83.29	2	84.20	80.60	6	5,434	0.11%
2024/01/16	9	82.83	10	82.92	82.90	-1	5,235	-0.02%
2024/01/15	6	80.93	6	81.60	82.10	0	5,178	0.00%
2024/01/12	0.1	81.60	1	80.30	80.30	-1	5,163	-0.02%
2024/01/08	1	82.90	0	0.00	82.70	1	5,094	0.02%
2024/01/04	4.1	84.72	3	85.50	85.20	1.1	5,016	0.02%
2024/01/03	2.1	85.10	6	85.65	84.90	-4	4,961	-0.08%
2024/01/02	3.1	89.33	5.1	91.05	87.20	-2.1	4,828	-0.04%
2023/12/28	0	0.00	3.1	92.04	91.10	-3.1	4,675	-0.07%
2023/12/27	9.2	93.25	8	92.98	92.80	1.2	4,640	0.03%
2023/12/26	6	94.57	3.1	94.93	94.60	2.9	4,553	0.06%
2023/12/25	11.1	97.31	8.1	97.56	94.90	3	4,436	0.07%
2023/12/22	7	93.50	9	94.06	94.60	-2	4,094	-0.05%
2023/12/21	3	93.23	2	93.95	92.20	1	3,995	0.03%
2023/12/20	15	94.01	12	94.49	94.60	3	3,900	0.08%
2023/12/19	5	90.84	4	91.60	92.60	1	3,620	0.03%
2023/12/18	18	92.90	18	92.42	91.20	0	3,524	0.00%
2023/12/15	118.1	97.52	136.2	96.08	93.20	-18	3,309	-0.54%	大買/大賣/
2023/12/14	2	91.90	3.2	91.33	92.00	-1.2	2,412	-0.05%
2023/12/12	1	87.70	0	0.00	86.30	1	2,146	0.05%
2023/12/11	4	86.35	1	86.90	87.20	3	2,148	0.14%
2023/12/08	1	84.90	0	0.00	84.80	1	2,195	0.05%
2023/12/05	1	85.60	0	0.00	85.10	1	2,308	0.04%
2023/12/01	0	0.00	1	87.10	87.50	-1	2,320	-0.04%
2023/11/30	37	88.60	36.2	88.94	88.80	0.9	2,341	0.04%
2023/11/27	1.1	83.88	1	84.20	82.70	0.1	2,178	0.00%
2023/11/24	2	85.25	4	85.58	84.60	-2	2,286	-0.09%
2023/11/20	3	83.40	3	83.10	83.40	0	2,225	0.00%
2023/11/17	0	0.00	6	82.17	82.30	-6	2,218	-0.27%
2023/11/15	0	0.00	3	81.00	81.80	-3	2,218	-0.14%
2023/11/14	1	78.80	0	0.00	79.00	1	2,218	0.05%
2023/11/13	0	0.00	1	79.60	79.60	-1	2,291	-0.04%
2023/11/09	2	79.00	0.3	79.93	78.90	1.7	2,473	0.07%
2023/11/07	0	0.00	0.1	81.30	80.50	-0.1	2,644	0.00%
2023/11/06	0	0.00	1.1	81.10	81.00	-1.1	2,706	-0.04%
2023/11/02	0	0.00	2	79.40	80.20	-2	2,942	-0.07%
2023/11/01	1	77.80	5	77.32	77.90	-4	2,958	-0.14%
2023/10/31	2.5	79.08	0	0.00	77.80	2.5	3,001	0.08%
2023/10/27	1	81.70	0	0.00	81.30	1	3,158	0.03%
2023/10/26	2	83.55	1	84.50	82.60	1	3,270	0.03%
2023/10/25	4	84.35	8	84.43	84.20	-4	3,322	-0.12%
2023/10/24	0	0.00	1	81.10	82.40	-1	3,358	-0.03%
2023/10/23	0	0.00	1	82.00	81.60	-1	3,420	-0.03%
2023/10/20	7	81.94	4	81.70	81.70	3	3,509	0.09%
2023/10/19	13	84.42	1	84.00	83.70	12	3,601	0.33%
2023/10/18	3	83.17	14	85.08	85.60	-11	3,746	-0.29%
2023/10/16	2	84.65	0	0.00	83.30	2	4,001	0.05%
2023/10/13	0	0.00	2.2	84.96	84.90	-2.2	4,148	-0.05%
2023/10/04	11	83.53	0	0.00	83.80	11	5,144	0.21%
2023/10/03	1.1	83.59	1	83.20	82.90	0.1	5,183	0.00%
2023/10/02	0.1	85.30	0.1	85.50	84.80	0.1	5,213	0.00%
2023/09/28	1.1	84.16	2	84.75	85.50	-1	5,254	-0.02%
2023/09/27	2	84.65	1	85.50	84.50	1	5,384	0.02%
2023/09/26	1	85.30	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	3	85.57	86.60	-3	5,562	-0.05%
2023/09/22	0	0.00	1	82.90	83.10	-1	5,548	-0.02%
2023/09/21	3	82.73	2	83.60	82.40	1	5,594	0.02%
2023/09/20	1	84.20	0	0.00	84.40	1	5,673	0.02%
2023/09/19	5	86.36	4	86.60	85.60	1	5,754	0.02%
2023/09/18	0	0.00	1	87.10	86.70	-1	5,810	-0.02%
2023/09/15	1	85.80	5	86.20	86.40	-4	6,051	-0.07%
2023/09/14	5	87.26	0	0.00	86.90	5	6,173	0.08%
2023/09/13	1	86.90	0	0.00	87.50	1	6,227	0.02%
2023/09/12	1	86.30	3	86.10	86.50	-2	6,296	-0.03%
2023/09/11	4	85.88	8	85.20	84.20	-4	6,334	-0.06%
2023/09/07	3	84.93	2	84.90	85.20	1	6,812	0.01%
2023/09/06	1	84.80	0	0.00	84.70	1	7,243	0.01%
2023/09/05	3	86.07	4	85.05	85.60	-1	7,622	-0.01%
2023/09/04	1	83.00	0	0.00	83.20	1	7,568	0.01%
2023/09/01	4	82.93	5	84.32	83.50	-1	7,591	-0.01%
2023/08/31	4	83.60	10	84.69	83.70	-6	7,636	-0.08%
2023/08/30	3	84.27	1	83.81	84.40	2	7,680	0.03%
2023/08/29	6	80.48	6	80.57	80.50	0	7,645	0.00%
2023/08/28	5	80.64	5	80.46	80.20	0	7,699	0.00%
2023/08/25	2	79.80	2	81.05	80.80	0	7,753	0.00%
2023/08/24	7	80.87	7	80.64	80.50	0	7,854	0.00%
2023/08/23	3	80.30	3	80.73	80.70	0	8,037	0.00%
2023/08/22	5	80.86	5	80.30	80.30	0	8,098	0.00%
2023/08/21	8	80.95	7	80.27	80.20	1	8,153	0.01%
2023/08/18	3	80.63	5	81.02	80.30	-2	8,174	-0.02%
2023/08/17	6	80.38	10	79.71	81.30	-4	8,228	-0.05%
2023/08/16	1	77.80	0	0.00	78.20	1	8,189	0.01%
2023/08/14	9	78.47	3	77.90	78.50	6	8,212	0.07%
2023/08/11	2	80.25	7	80.37	80.20	-5	8,140	-0.06%
2023/08/10	1	81.30	0	0.00	81.10	1	8,148	0.01%
2023/08/09	9.1	82.81	4	83.00	83.40	5.1	8,124	0.06%
2023/08/08	2	86.10	0	0.00	85.70	2	7,979	0.03%
2023/08/07	1	86.70	0	0.00	87.40	1	7,986	0.01%
2023/08/04	0	0.00	7	86.10	86.50	-7	8,015	-0.09%
2023/08/02	2	89.85	2	90.25	87.60	0	8,097	0.00%
2023/08/01	2	89.20	2	89.10	88.20	0	8,007	0.00%
2023/07/31	3	88.90	2	88.55	88.30	1	7,987	0.01%
2023/07/28	1	90.30	0	0.00	90.30	1	7,921	0.01%
2023/07/27	3	90.97	2	90.95	90.80	1	7,957	0.01%
2023/07/26	22	94.19	20	93.88	93.60	2	8,076	0.02%
2023/07/25	2	94.05	2	94.75	94.20	0	8,096	0.00%
2023/07/24	0.1	94.60	4	94.60	94.00	-4	8,104	-0.05%
2023/07/21	7	97.16	1	98.20	96.50	6	8,127	0.07%
2023/07/20	7	99.24	4	100.00	99.30	3	8,221	0.04%
2023/07/19	2	100.00	1	99.90	97.20	1	8,249	0.01%
2023/07/18	4	100.55	7	102.07	99.00	-3	8,411	-0.04%
2023/07/17	13	101.65	60	102.19	101.50	-47	8,285	-0.57%
2023/07/14	2	100.25	3	100.10	99.80	-1	8,170	-0.01%
2023/07/13	5	98.72	3	98.43	98.60	2	8,150	0.02%
2023/07/12	17	101.36	11	100.18	98.80	6	8,068	0.07%
2023/07/11	14	100.28	9	100.61	101.00	5	7,945	0.06%
2023/07/10	5	96.68	3	96.43	96.10	2	7,693	0.03%
2023/07/06	0	0.00	1	98.20	96.50	-1	8,073	-0.01%
2023/07/05	9	99.40	9	98.41	97.60	0	8,410	0.00%
2023/07/04	5	99.06	1	97.70	98.10	4	8,317	0.05%
2023/07/03	1	98.20	5.2	98.68	99.00	-4.2	8,269	-0.05%
2023/06/30	3	96.93	1	97.10	97.10	2	8,280	0.02%
2023/06/29	1	97.10	1	96.20	96.60	0	8,377	0.00%
2023/06/28	4.1	95.92	11	95.25	95.20	-6.9	8,620	-0.08%
2023/06/27	0	0.00	1	98.30	96.10	-1	8,836	-0.01%
2023/06/26	8.1	97.61	5.1	97.56	97.30	3	8,955	0.03%
2023/06/21	16.1	101.10	11	101.45	99.00	5.1	9,123	0.06%
2023/06/20	7	98.13	9	98.91	99.80	-2	9,440	-0.02%
2023/06/19	11	97.21	6	97.78	97.00	5	9,743	0.05%
2023/06/16	13	97.81	18	97.33	97.00	-5	9,932	-0.05%
2023/06/15	2	100.10	3	100.67	99.60	-1	9,969	-0.01%
2023/06/14	59	100.84	7	101.43	99.50	52	10,122	0.51%
2023/06/13	99	103.61	85	103.13	103.00	14	10,142	0.14%
2023/06/12	43	103.70	50	104.26	103.00	-7	10,296	-0.07%
2023/06/09	22	97.89	29	98.47	102.00	-7	10,016	-0.07%
2023/06/08	2	94.20	1	93.80	93.50	1	9,936	0.01%
2023/06/07	1	94.80	0	0.00	94.70	1	10,232	0.01%
2023/06/06	1	93.60	1	94.00	94.00	0	10,459	0.00%
2023/06/05	2	95.60	11	94.52	96.00	-9	10,901	-0.08%
2023/06/02	6	94.48	19	93.88	93.60	-13	12,184	-0.11%
2023/06/01	14	95.07	13.1	95.57	94.60	0.9	12,289	0.01%
2023/05/31	2	94.70	2	95.50	94.60	0	12,517	0.00%
2023/05/30	4	95.53	4	95.08	94.70	0	12,536	0.00%
2023/05/29	11	96.02	7.1	94.88	96.20	3.9	12,592	0.03%
2023/05/26	3	90.50	2	91.35	90.60	1	12,507	0.01%
2023/05/25	2	92.65	1.2	91.73	91.50	0.8	12,538	0.01%
2023/05/24	1	93.40	0	0.00	93.20	1	12,710	0.01%
2023/05/23	3.1	94.04	2	94.15	93.60	1.1	12,835	0.01%
2023/05/22	5	92.50	4	92.93	93.80	1	12,875	0.01%
2023/05/19	5.2	92.87	2.1	92.38	91.90	3.1	13,267	0.02%
2023/05/18	10	92.09	10	92.24	93.00	0	13,742	0.00%
2023/05/17	12	91.48	3	91.73	91.00	9	13,940	0.06%
2023/05/16	11	91.17	9	90.00	90.00	2	13,986	0.01%
2023/05/15	0	0.00	2	90.10	90.00	-2	13,996	-0.01%
2023/05/10	8	92.46	12	91.96	92.20	-4	14,490	-0.03%
2023/05/09	9	91.78	8	91.31	91.10	1	14,596	0.01%
2023/05/08	1	94.20	0	0.00	93.30	1	14,581	0.01%
2023/05/05	0.1	93.50	1	93.70	93.10	-0.9	14,675	-0.01%
2023/05/04	2	92.55	1	92.40	92.90	1	14,904	0.01%
2023/05/03	9	93.29	7	93.67	93.00	2	15,361	0.01%
2023/05/02	15	95.57	2	95.20	95.20	13	15,731	0.08%
2023/04/28	1	92.20	0	0.00	91.70	1	16,037	0.01%
2023/04/27	2	92.05	2	91.50	92.10	0	16,013	0.00%
2023/04/26	2	91.30	17	92.60	92.50	-15	15,945	-0.09%
2023/04/25	2.1	91.97	3	92.03	90.60	-1	15,842	-0.01%
2023/04/24	18	93.26	17	93.40	93.00	1	15,628	0.01%
2023/04/21	12	97.08	25.1	97.83	95.40	-13.1	15,461	-0.08%
2023/04/20	2.1	102.19	3	101.83	101.00	-0.9	15,340	-0.01%
2023/04/19	9	103.33	38.2	102.64	102.00	-29.2	15,417	-0.19%
2023/04/18	7	105.43	6	104.75	104.00	1	15,439	0.01%
2023/04/17	1	104.50	2	105.25	105.00	-1	15,476	-0.01%
2023/04/14	12	105.13	6	104.08	104.00	6	15,556	0.04%
2023/04/13	50	107.43	48	107.21	107.00	2	15,460	0.01%
2023/04/12	44.1	110.77	21	111.02	107.50	23.1	15,398	0.15%
2023/04/11	28.2	108.87	33	108.86	110.00	-4.9	15,199	-0.03%
2023/04/10	35	110.14	38	109.20	110.00	-3	14,998	-0.02%
2023/04/07	3	103.83	2	104.25	104.50	1	14,641	0.01%
2023/04/06	14	104.18	14	104.25	104.00	0	14,632	0.00%
2023/03/31	10	103.95	11	104.50	104.00	-1	14,613	-0.01%
2023/03/30	16	103.41	15	103.83	103.50	1	14,560	0.01%
2023/03/29	46	101.75	50	101.61	101.00	-4	14,503	-0.03%
2023/03/28	33	103.85	29	104.86	104.00	4	14,356	0.03%
2023/03/27	53	112.71	54	112.42	110.00	-1	14,082	-0.01%
2023/03/24	14	113.54	15.1	112.63	112.00	-1.1	13,971	-0.01%
2023/03/23	100	112.55	88	112.14	112.00	12	13,799	0.09%
2023/03/22	64	111.62	78.1	110.27	115.50	-14.1	13,314	-0.11%
2023/03/21	45	108.13	37	107.00	105.00	8	12,926	0.06%
2023/03/20	31	107.00	34	106.97	108.00	-3	12,746	-0.02%
2023/03/17	36	105.03	38.2	105.95	106.50	-2.2	12,745	-0.02%
2023/03/16	26.1	103.29	30.1	103.35	103.00	-4	12,593	-0.03%
2023/03/15	35.2	108.53	24	109.06	107.00	11.2	12,521	0.09%
2023/03/14	27	105.52	30	105.88	104.50	-3	12,311	-0.02%
2023/03/13	61	105.06	63	104.79	106.50	-2	12,340	-0.02%
2023/03/10	34	106.03	29	106.53	103.50	5	12,328	0.04%
2023/03/09	41	109.50	50	109.60	110.00	-9	12,477	-0.07%
2023/03/08	76	110.53	97	110.45	111.50	-21	12,469	-0.17%
2023/03/07	138	109.41	135	109.25	109.00	3	12,413	0.02%	大買/大賣/
2023/03/06	3	99.80	3	100.10	103.50	0	11,838	0.00%
2023/03/03	22	94.29	22	94.52	94.40	0	12,404	0.00%
2023/03/02	9	91.52	5.3	91.81	91.70	3.7	12,570	0.03%
2023/03/01	13	92.32	6	92.82	91.80	7	12,851	0.05%
2023/02/24	17	93.50	17	93.60	93.60	0	12,882	0.00%
2023/02/23	6	92.88	10	92.46	92.20	-4	12,880	-0.03%
2023/02/22	15	91.21	19	91.13	90.90	-4	12,988	-0.03%
2023/02/21	7	94.97	4	95.70	94.50	3	12,897	0.02%
2023/02/20	11	94.67	7	94.83	94.60	4	12,891	0.03%
2023/02/17	20	94.05	28.1	94.98	95.00	-8.1	12,912	-0.06%
2023/02/16	41.2	93.85	41.1	92.85	94.60	0.1	12,624	0.00%
2023/02/15	12	89.10	8	89.28	88.00	4	12,386	0.03%
2023/02/14	15	88.31	7	87.73	87.50	8	12,368	0.06%
2023/02/13	5	89.20	4	89.30	88.60	1	12,443	0.01%
2023/02/10	20.1	90.07	11	90.56	89.10	9.1	12,553	0.07%
2023/02/09	12	90.93	16.2	90.89	90.90	-4.2	12,514	-0.03%
2023/02/08	1	90.00	5	90.68	90.70	-4	12,414	-0.03%
2023/02/07	19.2	89.91	24	89.63	90.50	-4.8	12,392	-0.04%
2023/02/06	8	88.44	7	87.93	88.10	1	12,440	0.01%
2023/02/03	30	89.32	19	89.48	89.10	11	12,639	0.09%
2023/02/02	40	89.34	47.1	89.70	89.50	-7.1	12,692	-0.06%
2023/02/01	80.1	89.06	68.1	89.29	90.30	12	12,632	0.10%
2023/01/31	62	86.74	58.1	86.75	88.30	3.9	12,403	0.03%
2023/01/30	30	85.67	41.4	84.67	85.30	-11.4	12,178	-0.09%
2023/01/17	4.4	78.89	9	79.72	79.30	-4.6	11,917	-0.04%
2023/01/16	4	78.10	6	78.73	78.80	-2	12,212	-0.02%
2023/01/13	8	78.28	8	77.85	77.50	0	12,565	0.00%
2023/01/12	16	79.11	16	78.28	77.80	0	12,770	0.00%
2023/01/11	7	78.54	8	78.81	78.80	-1	12,869	-0.01%
2023/01/10	18	79.46	11	79.05	79.00	7	13,023	0.05%
2023/01/09	0	0.00	8.3	79.72	80.00	-8.3	13,135	-0.06%
2023/01/06	5	77.22	10	77.96	77.80	-5	13,281	-0.04%
2023/01/05	14	77.51	7	77.24	76.70	7	13,519	0.05%
2023/01/04	14	77.18	11	76.60	77.00	3	13,624	0.02%
2023/01/03	3	74.50	6	75.23	75.30	-3	13,703	-0.02%
2022/12/30	7	74.71	7	74.57	74.20	0	14,126	0.00%
2022/12/29	6	73.37	6	73.73	74.60	0	14,889	0.00%
2022/12/28	5	74.14	24	74.58	73.70	-19	15,868	-0.12%
2022/12/27	18	76.02	18	75.54	75.50	0	16,054	0.00%
2022/12/26	15	75.01	17	75.12	74.70	-2	16,268	-0.01%
2022/12/23	19	74.57	6	74.87	75.30	13	16,481	0.08%
2022/12/22	15	75.54	6	75.35	75.30	9	16,613	0.05%
2022/12/21	4	74.85	5	74.94	74.20	-1	16,826	-0.01%
2022/12/20	31.3	77.50	31	76.45	74.50	0.3	16,913	0.00%
2022/12/19	7	77.76	3	77.70	77.90	4	17,031	0.02%
2022/12/16	9	79.53	24	79.63	79.00	-15	17,151	-0.09%
2022/12/15	10	81.33	17	81.04	81.40	-7	17,209	-0.04%
2022/12/14	28	80.36	6	79.92	80.60	22	17,370	0.13%
2022/12/13	15	79.35	13	78.95	78.70	2	17,508	0.01%
2022/12/12	11	79.88	3	79.20	79.50	8	17,637	0.05%
2022/12/09	12.1	80.43	5	81.42	79.80	7.1	17,789	0.04%
2022/12/08	27	81.36	25	81.55	81.90	2	17,970	0.01%
2022/12/07	5	79.76	10	81.20	79.80	-5	18,154	-0.03%
2022/12/06	24	81.90	23.5	82.02	81.40	0.5	18,155	0.00%
2022/12/05	14	83.60	7	84.09	83.50	7	18,273	0.04%
2022/12/02	7	85.14	8	85.70	84.60	-1	18,370	-0.01%
2022/12/01	12.7	84.70	13	84.42	84.60	-0.3	18,456	0.00%
2022/11/30	15.1	82.44	15	82.45	82.60	0.1	18,425	0.00%
2022/11/29	28	82.36	34	81.88	81.20	-6	18,659	-0.03%
2022/11/28	76	82.45	71.1	82.36	82.20	5	18,821	0.03%
2022/11/25	79	79.26	83.2	79.48	80.50	-4.2	18,450	-0.02%
2022/11/24	29	74.89	34	74.77	76.30	-5	18,061	-0.03%
2022/11/23	20.2	73.74	15	73.11	73.00	5.2	17,997	0.03%
2022/11/22	9	76.20	4.1	76.04	76.00	4.9	17,967	0.03%
2022/11/21	4	77.43	9	78.44	78.30	-5	18,649	-0.03%
2022/11/18	6	78.42	4.1	78.49	77.10	2	19,544	0.01%
2022/11/17	2	78.50	5	78.40	78.40	-3	19,617	-0.02%
2022/11/16	13	77.08	14	77.59	77.00	-1	19,635	-0.01%
2022/11/15	8	76.54	5	76.90	77.00	3	19,744	0.02%
2022/11/14	1	76.50	1	76.70	77.20	0	19,968	0.00%
2022/11/11	10	77.44	7	76.27	75.20	3	19,955	0.02%
2022/11/10	19	77.27	8	76.84	75.70	11	19,829	0.06%
2022/11/09	8	77.83	7	77.93	78.10	1	19,936	0.01%
2022/11/08	14	77.97	12	77.90	76.50	2	19,924	0.01%
2022/11/07	1	77.10	2	78.25	77.50	-1	19,859	-0.01%
2022/11/04	8	76.76	8	77.10	77.60	0	19,985	0.00%
2022/11/03	21	76.50	22	76.58	77.20	-1	20,068	0.00%
2022/11/02	10	76.10	12	75.97	76.40	-2	20,064	-0.01%
2022/11/01	25	75.36	35	75.43	75.00	-10	19,958	-0.05%
2022/10/31	19	75.17	19	75.38	75.00	0	19,861	0.00%
2022/10/28	27	74.16	25	74.00	74.40	2	20,090	0.01%
2022/10/27	45	72.81	43	71.75	74.20	2	20,228	0.01%
2022/10/26	36.1	70.62	30	70.80	69.60	6.1	20,115	0.03%
2022/10/25	35	72.91	32	72.60	71.50	3	19,950	0.02%
2022/10/24	30	74.45	32	74.63	73.60	-2	19,839	-0.01%
2022/10/21	95	73.00	99	72.90	72.20	-4	19,616	-0.02%
2022/10/20	32	69.66	36	69.28	70.60	-4	19,332	-0.02%
2022/10/19	16	70.89	17.1	70.58	70.00	-1.1	19,185	-0.01%
2022/10/18	48	71.47	39	71.98	70.70	9	19,100	0.05%
2022/10/17	37	70.61	30	71.36	72.00	7	19,008	0.04%
2022/10/14	33	75.28	43	73.87	74.00	-10	18,966	-0.05%
2022/10/13	31	71.34	21	72.58	69.70	10	18,974	0.05%
2022/10/12	22	74.64	21	74.25	75.00	1	18,989	0.01%
2022/10/11	36.1	73.81	40	73.80	73.40	-3.9	18,950	-0.02%
2022/10/07	29	75.13	26	75.35	75.40	3	18,894	0.02%
2022/10/06	34.1	75.10	39.5	72.86	76.80	-5.5	18,693	-0.03%
2022/10/05	67.5	77.44	66	77.89	74.30	1.5	18,224	0.01%
2022/10/04	1	82.80	3	83.10	82.50	-2	17,473	-0.01%
2022/10/03	13	82.48	12.1	82.54	81.20	1	17,672	0.01%
2022/09/30	21	81.91	31	81.57	83.00	-10	17,865	-0.06%
2022/09/29	22	80.32	17	80.51	79.60	5	17,877	0.03%
2022/09/28	36	79.31	34	80.73	77.50	2	17,890	0.01%
2022/09/27	16	81.28	26	81.09	82.50	-10	17,924	-0.06%
2022/09/26	62.1	81.14	54	81.46	80.00	8.1	18,114	0.04%
2022/09/23	15	86.90	14	87.26	86.00	1	18,363	0.01%
2022/09/22	21	87.75	24	87.42	88.50	-3	18,579	-0.02%
2022/09/21	22	87.75	16	87.84	86.60	6	18,863	0.03%
2022/09/20	4	88.53	6	88.83	89.50	-2	18,796	-0.01%
2022/09/19	22	86.55	24	86.53	87.40	-2	18,821	-0.01%
2022/09/16	52.1	86.93	70	85.87	84.80	-18	18,763	-0.10%
2022/09/15	32	90.33	6	90.48	87.90	26	18,640	0.14%
2022/09/14	9	87.57	30	88.26	89.70	-21	18,407	-0.11%
2022/09/13	19	89.03	2	89.10	88.30	17	18,264	0.09%
2022/09/12	47	90.51	38	89.91	89.50	9	18,246	0.05%
2022/09/08	118	89.70	143	89.59	91.00	-25	18,134	-0.14%	大買/大賣/
2022/09/07	35	88.41	47	88.18	87.50	-12	18,053	-0.07%
2022/09/06	97	90.85	114	91.26	91.60	-17	17,892	-0.10%	大賣/
2022/09/05	68	95.89	50	96.07	94.50	18	17,786	0.10%
2022/09/02	72	95.27	72	95.15	95.30	0	17,609	0.00%
2022/09/01	13.1	92.00	10	92.55	91.70	3.1	17,213	0.02%
2022/08/31	28	94.46	28	94.43	95.50	0	17,043	0.00%
2022/08/30	22	93.47	21.2	92.94	92.50	0.8	17,097	0.00%
2022/08/29	25	91.74	21	91.58	90.90	4	17,066	0.02%
2022/08/26	116	93.36	115	93.38	95.50	1	17,160	0.01%	大買/大賣/
2022/08/25	49	90.82	55.1	90.68	89.70	-6.1	16,701	-0.04%
2022/08/24	40	84.08	35	84.44	84.40	5	15,928	0.03%
2022/08/23	8	87.09	8	87.63	87.10	0	15,808	0.00%
2022/08/22	18	87.71	19	87.96	88.00	-1	15,853	-0.01%
2022/08/19	27	87.10	63.1	87.02	86.70	-36.1	15,739	-0.23%
2022/08/18	24	83.38	24	83.27	84.30	0	15,621	0.00%
2022/08/17	20	84.02	17	83.37	82.30	3	15,682	0.02%
2022/08/16	45	84.48	48	84.79	84.30	-3	15,606	-0.02%
2022/08/15	4	81.20	2	81.60	81.70	2	15,326	0.01%
2022/08/12	4	80.30	4	80.18	80.80	0	15,375	0.00%
2022/08/11	10	80.85	8	81.71	80.20	2	15,485	0.01%
2022/08/10	21	79.40	13.1	79.64	80.50	8	15,481	0.05%
2022/08/09	2	78.40	3	77.67	78.40	-1	15,537	-0.01%
2022/08/08	6	75.10	8	75.59	76.50	-2	15,929	-0.01%
2022/08/05	14	75.04	26	74.68	75.30	-12	16,352	-0.07%
2022/08/04	36	71.78	26	70.92	74.50	10	16,567	0.06%
2022/08/03	50.1	73.45	45	73.17	70.60	5.1	16,597	0.03%
2022/08/02	3	78.07	1	77.80	77.50	2	16,489	0.01%
2022/07/28	0	0.00	6	79.65	77.80	-6	17,244	-0.03%
2022/07/27	8	80.43	3	80.00	80.50	5	17,397	0.03%
2022/07/26	0	0.00	8	81.51	80.10	-8	17,464	-0.05%
2022/07/25	6	81.38	3	81.67	81.20	3	17,446	0.02%
2022/07/22	5	81.30	4	81.73	81.00	1	17,530	0.01%
2022/07/21	20	80.12	25	80.67	81.40	-5	17,547	-0.03%
2022/07/20	49	80.81	48.1	80.57	80.40	0.9	17,436	0.01%
2022/07/19	53	78.83	50	78.82	78.30	3	17,307	0.02%
2022/07/18	6	75.53	10.1	75.79	76.50	-4.1	17,109	-0.02%
2022/07/15	55	75.52	51	75.48	75.70	4	17,313	0.02%
2022/07/14	21	74.94	18	75.09	75.50	3	17,370	0.02%
2022/07/13	35	74.37	39	74.46	72.90	-4	17,232	-0.02%
2022/07/12	23	70.66	23	71.13	71.50	0	17,024	0.00%
2022/07/11	41	72.84	35	72.24	72.10	6	17,029	0.04%
2022/07/08	40	68.50	41.1	69.10	70.90	-1.1	16,858	-0.01%
2022/07/07	37	63.52	38	63.58	64.50	-1	16,588	-0.01%
2022/07/06	4	61.93	2	62.15	60.90	2	16,532	0.01%
2022/07/05	12	63.02	12	64.03	64.70	0	16,582	0.00%
2022/07/04	17	62.32	19	62.03	62.00	-2	16,523	-0.01%
2022/07/01	30.1	67.11	31	66.69	64.10	-1	16,602	-0.01%
2022/06/30	17.1	72.94	9	72.62	71.10	8.1	16,349	0.05%
2022/06/29	4	79.60	3	79.87	78.90	1	16,293	0.01%
2022/06/28	3	84.37	1	84.00	84.20	2	16,494	0.01%
2022/06/27	14	86.04	12	85.58	86.00	2	17,864	0.01%
2022/06/24	11	81.95	12	82.32	82.30	-1	18,257	-0.01%
2022/06/23	2	79.95	3	78.93	80.80	-1	18,721	-0.01%
2022/06/22	2	81.65	1	80.00	79.60	1	19,474	0.01%
2022/06/21	18	81.18	18	81.94	82.80	0	19,674	0.00%
2022/06/20	10.1	79.98	12	80.14	78.80	-1.9	19,738	-0.01%
2022/06/17	10	81.49	11	81.82	83.00	-1	19,699	-0.01%
2022/06/16	22	84.76	22	85.98	81.10	0	19,870	0.00%
2022/06/15	26	87.15	22	86.28	85.10	4	20,269	0.02%
2022/06/14	17	87.42	15	85.99	87.10	2	20,458	0.01%
2022/06/13	5	88.38	6	88.30	87.30	-1	20,206	0.00%
2022/06/10	7	87.87	7	87.73	88.50	0	19,935	0.00%
2022/06/09	25	87.34	25	88.14	87.30	0	19,737	0.00%
2022/06/08	21	88.01	21	87.10	86.50	0	19,504	0.00%
2022/06/07	20	87.35	24.1	87.33	87.90	-4.1	19,104	-0.02%
2022/06/06	30	85.70	25	85.88	85.70	5	18,765	0.03%
2022/06/02	14	85.61	33	86.69	86.10	-19	18,378	-0.10%
2022/06/01	21	84.99	21	85.00	83.80	0	17,994	0.00%
2022/05/31	21	83.08	23	83.26	83.50	-2	17,767	-0.01%
2022/05/30	47	82.43	53	81.66	82.50	-6	17,644	-0.03%
2022/05/27	5	78.68	13	78.49	78.70	-8	17,448	-0.05%
2022/05/26	16.1	80.37	14	80.33	78.00	2.1	17,330	0.01%
2022/05/25	15	80.78	6	80.98	81.70	9	17,091	0.05%
2022/05/24	24	81.45	4	81.73	81.00	20	16,961	0.12%
2022/05/23	1	83.70	1	83.90	83.00	0	16,866	0.00%
2022/05/20	12	84.12	12	83.50	84.00	0	16,821	0.00%
2022/05/19	10	81.73	7	82.07	83.50	3	16,806	0.02%
2022/05/18	4	84.68	6	85.37	84.20	-2	16,616	-0.01%
2022/05/17	26	85.98	129	86.53	86.20	-103	16,414	-0.63%	大賣/鉅額交易
2022/05/16	136	88.73	36	87.96	85.00	100	16,157	0.62%	大買/
2022/05/13	26	85.70	26.1	85.85	87.30	-0.1	15,645	0.00%
2022/05/12	55	84.17	57	84.64	80.40	-2	15,209	-0.01%
2022/05/11	34	85.83	35	85.58	85.30	-1	14,870	-0.01%
2022/05/10	11	83.33	8	83.08	85.20	3	14,480	0.02%
2022/05/09	6	81.72	7	82.33	81.10	-1	14,362	-0.01%
2022/05/06	9	82.11	10	81.97	82.00	-1	14,360	-0.01%
2022/05/05	43	87.47	38	87.18	85.10	5	14,232	0.04%
2022/05/04	9	83.03	18	82.63	84.80	-9	13,475	-0.07%
2022/05/03	15	80.93	13	80.58	80.70	2	13,252	0.02%
2022/04/29	8	79.23	6	78.82	77.50	2	13,126	0.02%
2022/04/28	8	78.06	4.1	77.67	77.30	3.9	13,094	0.03%
2022/04/27	16.1	77.88	17	78.42	80.30	-0.9	12,991	-0.01%
2022/04/26	8	80.40	8	80.43	80.00	0	12,879	0.00%
2022/04/25	5	79.60	4	79.33	79.00	1	12,807	0.01%
2022/04/22	3	84.83	7	84.90	83.40	-4	12,705	-0.03%
2022/04/21	5	86.50	18	86.32	84.20	-13	12,629	-0.10%
2022/04/20	24	84.01	14	83.94	84.70	10	12,311	0.08%
2022/04/19	8	81.81	0	0.00	80.60	8	12,139	0.07%
2022/04/18	2	79.90	5	80.12	80.10	-3	12,088	-0.02%
2022/04/15	49	81.08	54	80.29	79.10	-5	12,056	-0.04%
2022/04/14	10	81.48	17	82.09	83.00	-7	11,981	-0.06%
2022/04/13	10	79.34	8	79.55	79.90	2	11,840	0.02%
2022/04/12	12	79.46	9	79.52	79.40	3	11,767	0.03%
2022/04/11	11.1	81.05	9	81.62	79.20	2.1	11,731	0.02%
2022/04/08	7	82.31	11	82.95	83.00	-4	11,552	-0.03%
2022/04/07	17	84.71	41	83.83	81.30	-24	11,354	-0.21%
2022/04/06	14	85.92	14	86.50	87.00	0	10,952	0.00%
2022/04/01	36	85.63	40	85.51	87.40	-4	10,763	-0.04%
2022/03/31	122.1	86.93	128	87.57	86.50	-5.9	10,500	-0.06%	大買/大賣/
2022/03/30	178	90.35	139	90.80	85.10	39	10,152	0.38%	大買/大賣/
2022/03/29	46	88.13	34	88.41	86.90	12	8,872	0.14%
2022/03/28	45	87.29	56.1	86.30	88.00	-11.1	8,344	-0.13%
2022/03/25	43	85.42	53	85.59	85.00	-10	8,081	-0.12%
2022/03/24	31	82.11	31	81.65	82.70	0	7,595	0.00%
2022/03/23	25	79.87	18	80.26	80.20	7	7,494	0.09%
2022/03/22	2	79.10	4	79.38	80.10	-2	7,369	-0.03%
2022/03/21	41	80.51	17	80.70	80.40	24	7,280	0.33%
2022/03/18	34	79.84	40	79.43	81.00	-6	6,995	-0.09%
2022/03/17	3	76.17	11.1	76.33	77.50	-8.1	6,435	-0.13%
2022/03/16	0	0.00	2	70.90	70.50	-2	6,070	-0.03%
2022/03/11	1	69.80	4	69.50	70.00	-3	6,127	-0.05%
2022/03/10	3	68.80	2	69.50	69.80	1	6,206	0.02%
2022/03/09	2	67.00	0	0.00	67.30	2	6,373	0.03%
2022/03/07	1	68.40	1	68.90	68.00	0	6,584	0.00%
2022/03/04	0	0.00	2	71.30	71.00	-2	6,692	-0.03%
2022/03/01	0	0.00	13	69.83	70.00	-13	7,070	-0.18%
2022/02/25	2	68.10	0	0.00	67.90	2	7,184	0.03%
2022/02/24	7	68.76	17	67.29	67.30	-10	7,353	-0.14%
2022/02/23	16	69.91	3	70.40	70.30	13	7,489	0.17%
2022/02/22	2.1	69.45	0	0.00	69.60	2.1	8,067	0.03%
2022/02/21	23	73.97	29	73.08	72.00	-6	8,202	-0.07%
2022/02/18	0	0.00	4	74.60	74.90	-4	8,234	-0.05%
2022/02/17	4	74.78	7	75.24	75.00	-3	8,506	-0.04%
2022/02/16	11	74.52	6	74.55	74.20	5	8,716	0.06%
2022/02/15	11	74.25	9	74.73	73.50	2	8,962	0.02%
2022/02/14	4	74.90	31	74.50	73.70	-27	9,171	-0.29%
2022/02/11	2	74.90	38.6	75.21	74.60	-36.6	9,339	-0.39%
2022/02/10	3.1	74.21	13	74.60	74.10	-10	9,646	-0.10%
2022/02/09	20.1	73.99	30	74.80	74.90	-10	10,150	-0.10%
2022/02/08	5.1	73.04	15.1	73.03	73.10	-10.1	10,373	-0.10%
2022/02/07	3.1	69.44	3	68.70	69.50	0.1	10,794	0.00%
2022/01/26	16	67.78	8	68.24	67.50	8	11,651	0.07%
2022/01/25	2.1	68.59	1	67.60	67.40	1.1	13,250	0.01%
2022/01/24	5.1	66.70	7	67.53	69.60	-1.9	13,889	-0.01%
2022/01/21	4.1	70.23	17	70.61	68.80	-13	14,547	-0.09%
2022/01/20	6.1	69.76	28	71.08	71.70	-22	14,836	-0.15%
2022/01/19	10.2	70.80	13	70.05	70.40	-2.8	15,228	-0.02%
2022/01/18	0.1	71.10	0	0.00	70.60	0.1	15,712	0.00%
2022/01/17	2	68.70	4	69.68	70.50	-2	16,133	-0.01%
2022/01/14	8.1	67.41	8	67.20	68.80	0.1	16,872	0.00%
2022/01/13	27.1	67.97	2	67.85	67.80	25.1	18,004	0.14%
2022/01/12	14.2	68.56	6	68.50	69.30	8.2	18,680	0.04%
2022/01/11	32.3	70.58	1	69.30	69.30	31.3	19,714	0.16%
2022/01/10	0.1	71.50	7	71.57	71.00	-6.9	20,336	-0.03%
2022/01/07	19.2	72.78	1	75.40	70.90	18.2	20,476	0.09%
2022/01/06	5.1	75.29	1	75.11	75.10	4.1	20,452	0.02%
2022/01/05	9.1	79.12	2	78.15	77.40	7.1	20,554	0.03%
2022/01/04	5	80.32	5	80.50	79.80	0	20,676	0.00%
2022/01/03	4	79.50	5.2	79.26	79.40	-1.2	20,793	-0.01%
2021/12/30	6	78.42	2	78.90	78.60	4	20,844	0.02%
2021/12/29	13.1	78.28	0	0.00	78.20	13.1	20,889	0.06%
2021/12/28	32	78.93	0	0.00	78.40	32	20,964	0.15%
2021/12/27	11	78.82	1	79.00	78.30	10	21,037	0.05%
2021/12/24	1.1	79.94	0	0.00	78.90	1.1	21,060	0.01%
2021/12/23	13	81.58	1	81.60	81.90	12	20,859	0.06%
2021/12/22	1	80.20	6	81.12	80.10	-5	20,690	-0.02%
2021/12/21	11	81.85	7	81.20	80.50	4	20,637	0.02%
2021/12/20	13	80.62	22	81.34	81.20	-9	20,361	-0.04%
2021/12/17	5	78.40	9.2	78.64	79.10	-4.2	20,033	-0.02%
2021/12/16	2	76.60	6	77.00	76.80	-4	19,849	-0.02%
2021/12/15	0.1	75.30	0	0.00	74.70	0.1	19,824	0.00%
2021/12/14	11	74.75	0	0.00	74.30	11	19,865	0.06%
2021/12/13	2	77.80	0	0.00	77.60	2	19,910	0.01%
2021/12/10	0	0.00	1	76.70	76.80	-1	19,926	-0.01%
2021/12/09	2	76.80	1	76.50	76.10	1	19,940	0.01%
2021/12/08	0	0.00	1	77.20	76.90	-1	20,136	0.00%
2021/12/07	5	76.90	2	76.95	76.10	3	20,292	0.01%
2021/12/06	0	0.00	1.1	77.81	78.30	-1.1	20,271	-0.01%
2021/12/03	4	77.40	4.2	77.10	77.50	-0.2	20,361	0.00%
2021/12/02	4.3	75.80	0	0.00	75.00	4.3	20,358	0.02%
2021/12/01	2	76.75	2	77.25	76.90	0	20,366	0.00%
2021/11/30	1	78.10	1	78.80	77.30	0	20,478	0.00%
2021/11/29	5	76.24	1	76.40	77.60	4	20,598	0.02%
2021/11/26	0.1	75.40	1	75.90	76.50	-0.9	20,615	0.00%
2021/11/24	1	79.00	0	0.00	78.90	1	20,597	0.00%
2021/11/23	2.1	81.26	2	82.70	78.80	0.1	20,591	0.00%
2021/11/22	2	81.50	4	82.15	81.20	-2	20,602	-0.01%
2021/11/19	18	83.09	16.1	83.29	82.80	1.9	20,706	0.01%
2021/11/18	5	81.86	7	81.40	80.90	-2	20,386	-0.01%
2021/11/17	9	80.34	10	80.53	80.00	-1	20,482	0.00%
2021/11/16	7.1	78.68	20	78.44	78.00	-12.9	20,495	-0.06%
2021/11/15	2	81.90	7	82.09	81.10	-5	20,416	-0.02%
2021/11/12	30	83.10	14	82.83	82.70	16	20,441	0.08%
2021/11/11	8	80.99	10	81.25	81.30	-2	20,341	-0.01%
2021/11/10	19	80.18	18	79.84	81.10	1	20,252	0.00%
2021/11/09	42	80.00	71	80.30	79.90	-29	20,149	-0.14%
2021/11/08	12	85.51	23	82.99	80.20	-11	19,853	-0.06%
2021/11/05	32	86.73	34	86.74	88.10	-2	19,486	-0.01%
2021/11/04	66	87.86	50.4	87.22	85.90	15.6	19,319	0.08%
2021/11/03	65	87.09	58	85.39	88.00	7	18,964	0.04%
2021/11/02	82	90.03	65	88.63	85.30	17	18,323	0.09%
2021/11/01	7	85.56	8.7	87.61	89.30	-1.7	16,847	-0.01%
2021/10/29	52	81.97	53	81.51	81.20	-1	16,846	-0.01%
2021/10/28	23	80.22	14	80.99	79.80	9	16,505	0.05%
2021/10/27	31	79.79	31	79.51	80.90	0	16,351	0.00%
2021/10/26	8	81.03	9	79.97	77.70	-1	16,176	-0.01%
2021/10/25	39	79.77	37	80.41	79.70	2	15,891	0.01%
2021/10/22	52	78.57	59	78.94	78.80	-7	15,795	-0.04%
2021/10/21	63	79.49	76.2	79.01	78.80	-13.2	15,412	-0.09%
2021/10/20	58	75.61	41.1	75.62	75.40	16.9	14,730	0.11%
2021/10/19	64	74.62	58.1	74.45	75.00	5.9	14,747	0.04%
2021/10/18	6	70.35	7.3	69.94	70.70	-1.3	14,411	-0.01%
2021/10/15	2	64.90	2.1	65.81	65.80	-0.1	14,578	0.00%
2021/10/14	3.1	63.32	3	63.20	63.50	0.1	15,815	0.00%
2021/10/13	4.2	62.28	2	61.40	60.20	2.2	16,257	0.01%
2021/10/12	1	65.00	2	65.45	65.50	-1	16,739	-0.01%
2021/10/08	4.1	64.32	7.8	64.99	65.00	-3.8	17,376	-0.02%
2021/10/07	0	0.00	3	62.03	63.50	-3	17,904	-0.02%
2021/10/06	2.1	59.82	2	60.65	59.20	0.1	18,922	0.00%
2021/10/05	3.1	58.78	1	59.50	60.30	2.1	19,696	0.01%
2021/10/04	0.6	58.77	0	0.00	57.30	0.6	20,454	0.00%
2021/10/01	3.3	61.97	0	0.00	60.90	3.3	21,353	0.02%
2021/09/30	0.1	62.20	3	63.50	64.80	-2.9	22,208	-0.01%
2021/09/29	3.2	62.05	1	62.70	61.00	2.2	22,995	0.01%
2021/09/28	3.1	64.39	0	0.00	63.80	3.1	23,337	0.01%
2021/09/27	0	0.00	2	65.75	65.50	-2	23,859	-0.01%
2021/09/24	1	65.10	0	0.00	65.00	1	24,182	0.00%
2021/09/23	0.1	64.00	0	0.00	64.50	0.1	24,686	0.00%
2021/09/22	4.2	63.13	4	63.40	63.20	0.2	25,138	0.00%
2021/09/17	0.1	63.20	0	0.00	65.40	0.1	25,646	0.00%
2021/09/16	1.5	63.49	1	65.20	64.00	0.5	26,363	0.00%
2021/09/15	1	64.71	0	0.00	64.60	1	26,693	0.00%
2021/09/14	3	67.10	3	67.50	66.70	0	26,858	0.00%
2021/09/13	1	68.80	2.1	67.59	66.80	-1.1	26,968	0.00%
2021/09/10	9	65.85	9	65.53	66.00	0	26,885	0.00%
2021/09/09	2	65.01	0	0.00	67.00	2	26,926	0.01%
2021/09/08	3.2	66.75	5	66.56	63.90	-1.8	26,890	-0.01%
2021/09/07	3.2	66.59	1	68.00	68.00	2.2	26,801	0.01%
2021/09/06	1.1	67.14	0	0.00	67.10	1.1	26,727	0.00%
2021/09/03	0.2	68.71	0	0.00	69.40	0.2	26,587	0.00%
2021/09/02	7.2	69.65	5	70.66	69.00	2.2	26,369	0.01%
2021/09/01	0	72.50	0	0.00	72.20	0	26,128	0.00%
2021/08/31	7	73.27	7	73.79	73.80	0	25,922	0.00%
2021/08/27	22.1	75.82	21	74.31	75.00	1.1	25,699	0.00%
2021/08/26	4	77.13	8	77.41	75.50	-4	25,587	-0.02%
2021/08/25	0	0.00	46	78.59	77.70	-46	25,447	-0.18%
2021/08/24	50	78.17	3.1	79.27	76.80	46.9	25,198	0.19%
2021/08/23	13	78.12	15	78.58	80.70	-2	24,957	-0.01%
2021/08/20	5	74.42	1	75.60	74.30	4	24,687	0.02%
2021/08/19	8.1	72.82	7.2	73.08	70.00	0.9	24,490	0.00%
2021/08/18	19	70.16	18	69.71	74.10	1	24,286	0.00%
2021/08/17	5.1	69.88	49	71.13	69.00	-43.9	24,074	-0.18%
2021/08/16	6.1	72.89	6	72.50	74.00	0.1	23,924	0.00%
2021/08/13	65	76.16	19	73.49	73.40	46	23,792	0.19%
2021/08/11	3	77.20	3	77.93	75.50	0	23,623	0.00%
2021/08/10	86	77.55	89	78.02	77.80	-3	23,485	-0.01%
2021/08/09	4.1	80.00	6	82.30	79.20	-1.9	23,359	-0.01%
2021/08/06	9	84.34	4	84.43	84.70	5	23,156	0.02%
2021/08/05	0	0.00	12	83.60	83.40	-12	22,945	-0.05%
2021/08/04	69	86.41	72	86.47	85.00	-3	22,875	-0.01%
2021/08/03	6	83.07	4.1	83.39	85.30	1.9	22,243	0.01%
2021/08/02	1	81.40	1	80.00	80.00	0	21,897	0.00%
2021/07/30	23	78.30	26.2	79.21	80.30	-3.2	21,732	-0.01%
2021/07/29	74	77.36	63	77.90	79.40	11	21,531	0.05%
2021/07/28	15.2	75.23	19	75.48	76.80	-3.8	21,324	-0.02%
2021/07/27	8.2	84.45	6	85.20	79.80	2.2	21,054	0.01%
2021/07/26	29	85.39	28	85.94	84.50	1	20,746	0.00%
2021/07/23	33	88.20	34	88.40	85.60	-1	20,327	0.00%
2021/07/22	9	90.27	9	91.49	90.20	0	19,619	0.00%
2021/07/21	48	90.82	66.1	91.19	87.00	-18.1	18,911	-0.10%
2021/07/20	108	89.17	85.2	90.26	90.40	22.8	18,096	0.13%	大買/
2021/07/19	7	84.91	8	84.93	85.10	-1	16,737	-0.01%
2021/07/16	61	85.40	63	85.09	83.60	-2	16,225	-0.01%
2021/07/15	54.1	84.44	61	84.77	87.40	-6.9	15,577	-0.04%
2021/07/14	19	84.43	21.3	84.99	82.80	-2.3	14,810	-0.02%
2021/07/13	58.2	99.29	62	98.49	90.00	-3.8	14,018	-0.03%
2021/07/12	51	95.98	101	94.49	97.70	-50	12,898	-0.39%	大賣/
2021/07/09	109	89.66	144	89.74	90.60	-35	12,061	-0.29%	大買/大賣/
2021/07/08	126	87.60	105	86.47	86.50	21	11,259	0.19%	大買/大賣/
2021/07/07	117	83.18	117	83.31	83.90	0	10,270	0.00%	大買/大賣/
2021/07/06	131.2	77.05	73	76.75	76.30	58.2	9,445	0.62%	大買/
2021/07/05	16	73.16	34	74.28	75.00	-18	8,684	-0.21%
2021/07/02	9	66.26	23	66.41	68.20	-14	8,356	-0.17%
2021/07/01	23	64.45	8	62.93	62.00	15	7,804	0.19%
2021/06/30	12	67.24	10	67.32	67.10	2	7,506	0.03%
2021/06/29	12	65.16	20	66.14	64.00	-8	6,969	-0.11%
2021/06/28	35	63.76	50	63.28	64.30	-15	6,481	-0.23%
2021/06/25	66	62.11	80	62.40	61.00	-14	5,976	-0.23%
2021/06/24	3	59.27	8	59.50	59.90	-5	5,284	-0.09%
2021/06/23	7	57.76	73	57.66	57.90	-66	4,863	-1.36%
2021/06/21	3	54.73	0	0.00	53.70	3	4,497	0.07%
2021/06/18	0	0.00	43	57.79	56.50	-43	4,504	-0.95%
2021/06/17	5	53.30	5	54.30	54.10	0	4,336	0.00%
2021/06/16	8	53.58	5	53.20	53.30	3	4,278	0.07%
2021/06/15	1	51.70	1	52.40	53.40	0	4,218	0.00%
2021/06/11	1	50.00	1	49.80	49.60	0	4,177	0.00%
2021/06/01	1	50.30	0	0.00	49.80	1	4,423	0.02%
2021/05/31	0	0.00	5	49.23	49.50	-5	4,394	-0.11%
2021/05/28	9	47.31	9	47.30	48.00	0	4,408	0.00%
2021/05/27	3	46.87	1	46.60	46.35	2	4,421	0.05%
2021/05/26	5	46.20	5	46.40	46.20	0	4,445	0.00%
2021/05/21	2	43.23	0	0.00	43.30	2	4,790	0.04%
2021/05/19	8	44.28	9	44.56	44.35	-1	5,303	-0.02%
2021/05/18	1	42.00	0	0.00	42.10	1	5,286	0.02%
2021/05/17	5	39.95	5	40.29	38.60	0	5,279	0.00%
2021/05/13	12	43.00	12	41.52	43.00	0	5,227	0.00%
2021/05/12	1	43.00	0	0.00	42.40	1	5,401	0.02%
2021/05/11	1	48.00	0	0.00	46.95	1	5,473	0.02%
2021/05/06	1	49.40	0	0.00	48.50	1	5,666	0.02%
2021/05/05	2	50.25	2	50.40	49.60	0	5,651	0.00%
2021/05/03	3	53.33	5	54.10	53.00	-2	5,651	-0.04%
2021/04/29	4	56.23	2	57.55	56.20	2	5,621	0.04%
2021/04/28	2	56.30	2	56.25	56.30	0	5,610	0.00%
2021/04/27	1	56.60	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	4	55.90	56.80	-4	5,700	-0.07%
2021/04/23	8	54.74	3	54.80	55.50	5	5,728	0.09%
2021/04/22	0	0.00	1	54.90	54.10	-1	5,728	-0.02%
2021/04/21	5	56.50	0	0.00	56.70	5	5,714	0.09%
2021/04/20	7	57.47	7	57.37	57.20	0	5,717	0.00%
2021/04/19	4	56.33	2	56.35	56.30	2	5,728	0.03%
2021/04/16	0	0.00	1	55.70	55.70	-1	5,875	-0.02%
2021/04/14	1	55.70	1	54.70	54.30	0	6,093	0.00%
2021/04/13	0	0.00	8	56.13	55.10	-8	6,184	-0.13%
2021/04/12	9	56.54	15	56.57	55.70	-6	6,279	-0.10%
2021/04/09	16	59.44	16	59.15	57.90	0	6,309	0.00%
2021/04/08	6	59.28	18	59.08	58.80	-12	6,388	-0.19%
2021/04/07	5	58.60	0	0.00	58.60	5	6,541	0.08%
2021/04/06	13	59.00	18	58.59	59.20	-5	6,738	-0.07%
2021/04/01	2	57.70	3	58.03	57.50	-1	7,016	-0.01%
2021/03/31	3	57.83	2	58.50	57.70	1	7,777	0.01%
2021/03/30	5	57.92	1	58.00	58.10	4	8,326	0.05%
2021/03/29	3	59.13	3	60.30	58.70	0	8,496	0.00%
2021/03/26	1	59.00	0	0.00	59.00	1	8,403	0.01%
2021/03/25	0	0.00	1	58.80	58.00	-1	8,387	-0.01%
2021/03/24	7	58.80	1	58.40	58.20	6	8,406	0.07%
2021/03/23	16	59.17	5	59.06	58.50	11	8,426	0.13%
2021/03/22	11	58.32	1	58.60	58.50	10	8,391	0.12%
2021/03/19	0	0.00	32	57.01	56.90	-32	8,511	-0.38%
2021/03/18	0	0.00	1	58.40	57.90	-1	8,574	-0.01%
2021/03/17	12	58.44	3	58.57	58.00	9	8,611	0.10%
2021/03/16	2	58.90	4	58.65	58.90	-2	8,592	-0.02%
2021/03/15	1	56.80	4	56.88	57.30	-3	8,512	-0.04%
2021/03/12	13	55.09	0	0.00	54.90	13	8,502	0.15%
2021/03/11	12	54.68	0	0.00	55.20	12	8,569	0.14%
2021/03/10	1	54.10	0	0.00	54.00	1	8,594	0.01%
2021/03/08	2	55.70	2	56.00	54.60	0	8,731	0.00%
2021/03/05	1	55.00	0	0.00	55.40	1	8,835	0.01%
2021/03/02	1	56.60	1	57.10	55.00	0	9,312	0.00%
2021/02/25	2	57.50	11	57.90	57.50	-9	9,751	-0.09%
2021/02/24	47	59.70	2	59.20	58.50	45	9,825	0.46%
2021/02/23	1	60.30	3	60.50	59.40	-2	9,700	-0.02%
2021/02/22	0	0.00	3	59.83	59.50	-3	9,571	-0.03%
2021/02/19	60	57.50	63	57.97	59.40	-3	9,505	-0.03%
2021/02/18	2	56.00	1	55.80	56.20	1	9,258	0.01%
2021/02/17	3	55.27	1	54.30	55.40	2	9,239	0.02%
2021/02/05	3	53.70	3	53.40	53.70	0	9,207	0.00%
2021/02/04	4	53.28	4	53.60	53.20	0	9,289	0.00%
2021/02/03	18	54.94	8	55.41	54.80	10	9,367	0.11%
2021/02/02	8	54.15	10	53.74	55.10	-2	9,229	-0.02%
2021/02/01	4	52.13	4	50.80	50.70	0	9,113	0.00%
2021/01/29	21	55.09	19	54.30	53.30	2	9,072	0.02%
2021/01/28	2	52.95	1	53.40	53.90	1	8,943	0.01%
2021/01/27	3	53.20	3	53.43	53.20	0	8,959	0.00%
2021/01/26	5	55.58	2	55.95	54.40	3	8,954	0.03%
2021/01/25	3	53.77	3	53.67	54.90	0	8,906	0.00%
2021/01/22	3	54.00	3	53.00	54.00	0	8,946	0.00%
2021/01/21	12	52.75	2	51.40	53.00	10	8,925	0.11%
2021/01/19	22	55.60	0	0.00	55.40	22	9,069	0.24%
2021/01/18	13	55.54	33	55.05	55.40	-20	9,089	-0.22%
2021/01/15	52	57.78	2	56.90	57.20	50	9,174	0.54%
2021/01/14	0	0.00	1	57.20	59.30	-1	9,620	-0.01%
2021/01/13	16	56.98	4	56.90	57.50	12	9,801	0.12%
2021/01/12	15	56.12	4	56.20	56.80	11	9,872	0.11%
2021/01/11	17	57.79	10	57.60	58.00	7	9,898	0.07%
2021/01/08	7	57.79	4	58.30	58.20	3	9,993	0.03%
2021/01/07	5	60.28	4	59.55	60.30	1	9,892	0.01%
2021/01/06	1	60.50	1	58.30	58.00	0	9,822	0.00%
2021/01/05	13	61.03	3	61.23	61.00	10	9,666	0.10%
2021/01/04	4	62.75	0	0.00	62.70	4	9,527	0.04%
2020/12/31	18	63.42	22	63.95	62.20	-4	9,395	-0.04%
2020/12/30	96	64.97	89	64.85	64.00	7	9,184	0.08%
2020/12/29	15	64.46	14	64.57	64.90	1	8,938	0.01%
2020/12/28	38	64.60	57	64.29	62.90	-19	8,702	-0.22%
2020/12/25	185	63.48	174	63.89	61.50	11	8,341	0.13%	大買/大賣/
2020/12/24	32	57.79	32	58.49	60.80	0	7,563	0.00%
2020/12/23	56	55.22	72	55.51	55.30	-16	7,028	-0.23%
2020/12/22	13	53.12	28	53.25	52.50	-15	6,832	-0.22%
2020/12/21	8	53.09	6	53.42	53.20	2	6,807	0.03%
2020/12/18	3	54.80	5	54.58	54.50	-2	6,786	-0.03%
2020/12/17	14	55.98	21	55.50	55.80	-7	6,772	-0.10%
2020/12/16	22	55.86	38	55.79	56.50	-16	6,769	-0.24%
2020/12/15	38	55.53	17	55.62	53.20	21	6,680	0.31%
2020/12/14	2	55.05	1	55.00	54.80	1	6,481	0.02%
2020/12/11	0	0.00	1	51.70	52.30	-1	6,403	-0.02%
2020/12/09	5	56.40	1	56.00	56.30	4	6,319	0.06%
2020/12/08	2	54.65	1	55.40	56.00	1	6,278	0.02%
2020/12/07	3	55.70	0	0.00	55.00	3	6,252	0.05%
2020/12/04	0	0.00	1	54.20	54.30	-1	6,197	-0.02%
2020/12/03	5	54.60	0	0.00	53.80	5	6,218	0.08%
2020/12/02	1	55.10	3	55.17	55.10	-2	6,206	-0.03%
2020/12/01	3	55.53	2	55.25	55.80	1	6,174	0.02%
2020/11/30	6	57.03	9	57.18	56.80	-3	6,154	-0.05%
2020/11/27	36	56.06	37	56.07	57.00	-1	6,498	-0.02%
2020/11/26	5	53.06	2	53.60	53.20	3	6,505	0.05%
2020/11/25	74	56.38	59	56.86	53.20	15	6,450	0.23%
2020/11/24	7	52.39	16	52.18	53.20	-9	6,030	-0.15%
2020/11/23	20	52.61	5	53.18	52.80	15	5,986	0.25%
2020/11/20	1	50.70	0	0.00	50.50	1	5,786	0.02%
2020/11/19	3	50.40	1	50.30	50.10	2	5,727	0.03%
2020/11/18	19	50.80	16	50.96	50.40	3	5,697	0.05%
2020/11/17	2	49.95	8	49.53	49.95	-6	5,558	-0.11%
2020/11/16	0	0.00	1	49.75	49.80	-1	5,500	-0.02%
2020/11/13	2	48.20	0	0.00	48.00	2	5,523	0.04%
2020/11/12	2	48.73	11	48.70	47.65	-9	5,513	-0.16%
2020/11/11	19	49.45	20	49.45	49.95	-1	5,433	-0.02%
2020/11/10	1	48.55	1	48.50	47.65	0	5,326	0.00%
2020/11/09	1	47.70	2	47.80	47.90	-1	5,253	-0.02%
2020/11/04	1	46.25	5	47.24	47.20	-4	5,151	-0.08%
2020/11/03	5	46.59	15	46.71	46.60	-10	5,143	-0.19%
2020/11/02	7	45.81	0	0.00	46.00	7	5,193	0.13%
2020/10/30	9	46.24	6	46.46	44.90	3	5,167	0.06%
2020/10/29	7	47.69	10	47.42	47.30	-3	5,093	-0.06%
2020/10/28	30	49.26	5	48.19	48.45	25	5,053	0.49%
2020/10/27	0	0.00	3	47.73	48.80	-3	4,838	-0.06%
2020/10/26	2	47.45	0	0.00	47.45	2	4,697	0.04%
2020/10/23	2	48.75	3	48.42	48.25	-1	4,629	-0.02%
2020/10/22	74	48.33	72	48.53	48.25	2	4,490	0.04%
2020/10/21	49	46.68	61	46.52	46.80	-12	3,949	-0.30%
2020/10/20	51	44.97	36	45.18	44.55	15	3,677	0.41%
2020/10/19	1	43.50	1	44.10	45.20	0	3,537	0.00%
2020/10/16	4	44.59	6	44.88	43.80	-2	3,411	-0.06%
2020/10/08	0	0.00	1	41.35	41.25	-1	3,057	-0.03%
2020/10/07	1	40.70	1	41.00	40.65	0	3,024	0.00%
2020/10/06	7	41.00	12	41.04	40.70	-5	3,045	-0.16%
2020/10/05	0	0.00	6	40.40	40.40	-6	3,056	-0.20%
2020/09/30	3	39.78	3	40.30	40.45	0	3,082	0.00%
2020/09/29	1	39.55	1	40.05	40.00	0	3,119	0.00%
2020/09/25	2	39.20	10	38.20	38.15	-8	3,112	-0.26%
2020/09/24	0	0.00	10	39.86	39.90	-10	3,150	-0.32%
2020/09/22	3	41.45	3	41.42	41.30	0	3,202	0.00%
2020/09/21	15	42.00	9	41.66	41.70	6	3,166	0.19%
2020/09/18	4	41.30	5	41.35	41.15	-1	3,106	-0.03%
2020/09/15	1	40.35	1	40.30	40.45	0	3,056	0.00%
2020/09/14	4	40.33	1	40.20	40.75	3	3,040	0.10%
2020/09/10	5	40.20	5	41.20	40.30	0	2,994	0.00%
2020/09/09	7	39.81	2	39.85	40.60	5	2,961	0.17%
2020/09/08	11	40.71	16	40.94	40.25	-5	2,957	-0.17%
2020/09/07	7	40.48	3	39.88	39.40	4	2,917	0.14%
2020/09/04	7	41.10	12	41.66	41.50	-5	2,853	-0.18%
2020/09/03	19	42.65	20	42.96	42.60	-1	2,812	-0.04%
2020/09/02	93	43.10	94	42.88	43.40	-1	2,748	-0.04%
2020/09/01	30	40.08	59	40.15	41.25	-29	2,280	-1.27%
2020/08/28	3	37.25	1	37.40	37.25	2	2,253	0.09%
2020/08/27	2	37.80	10	37.96	37.05	-8	2,424	-0.33%
2020/08/21	10	35.75	3	36.05	35.60	7	2,421	0.29%
2020/08/20	3	35.72	12	35.47	35.35	-9	2,408	-0.37%
2020/08/19	2	38.20	0	0.00	38.00	2	2,369	0.08%
2020/08/18	14	37.56	0	0.00	37.40	14	2,305	0.61%
2020/08/17	0	0.00	10	37.40	37.00	-10	2,291	-0.44%
2020/08/12	10	36.75	0	0.00	36.35	10	2,247	0.44%
2020/08/07	2	39.00	0	0.00	39.35	2	2,216	0.09%
2020/08/06	0	0.00	10	39.17	39.10	-10	2,187	-0.46%
2020/07/28	0	0.00	1	37.70	35.50	-1	2,120	-0.05%
2020/07/27	10	38.08	0	0.00	36.95	10	2,138	0.47%
2020/07/24	16	39.25	14	38.41	38.10	2	2,143	0.09%
2020/07/23	0	0.00	10	39.15	39.00	-10	2,151	-0.46%
2020/07/22	2	39.43	3	39.35	39.40	-1	2,168	-0.05%
2020/07/17	1	38.65	1	39.00	38.15	0	2,282	0.00%
2020/07/15	16	40.52	0	0.00	40.30	16	2,290	0.70%
2020/07/14	0	0.00	5	40.90	40.90	-5	2,318	-0.22%
2020/07/13	10	41.16	0	0.00	41.25	10	2,335	0.43%
2020/07/10	0	0.00	1	41.15	40.95	-1	2,331	-0.04%
2020/07/09	2	42.50	14	42.23	42.10	-12	2,334	-0.51%
2020/07/08	12	43.03	2	43.40	42.70	10	2,333	0.43%
2020/07/06	1	42.95	0	0.00	43.20	1	2,329	0.04%
2020/07/03	4	43.43	5	43.40	43.35	-1	2,374	-0.04%
2020/07/02	13	42.74	19	42.38	43.00	-6	2,329	-0.26%
2020/06/30	1	40.05	0	0.00	40.00	1	2,257	0.04%
2020/06/23	0	0.00	5	40.75	40.20	-5	2,310	-0.22%
2020/06/19	2	41.50	1	41.70	41.25	1	2,386	0.04%
2020/06/18	0	0.00	1	40.55	41.70	-1	2,402	-0.04%
2020/06/17	1	40.80	0	0.00	40.50	1	2,402	0.04%
2020/06/16	10	41.25	0	0.00	41.30	10	2,426	0.41%
2020/06/15	6	42.29	1	41.50	40.80	5	2,470	0.20%
2020/06/12	1	40.70	0	0.00	40.70	1	2,513	0.04%
2020/06/11	0	0.00	1	41.30	41.35	-1	2,539	-0.04%
2020/06/10	4	43.35	15	43.10	43.25	-11	2,535	-0.43%
2020/06/09	10	42.90	10	43.25	42.60	0	2,560	0.00%
2020/06/08	2	44.00	13	44.22	44.00	-11	2,534	-0.43%
2020/06/05	7	45.37	6	45.22	45.25	1	2,473	0.04%
2020/06/04	45	43.80	35	43.94	45.40	10	2,367	0.42%
2020/06/03	0	41.30	3	43.23	41.30	-3	2,160	-0.14%
2020/06/02	0	0.00	1	39.60	40.00	-1	1,983	-0.05%
2020/06/01	7	38.76	3	39.08	39.45	4	1,971	0.20%
2020/05/25	1	36.80	0	0.00	37.20	1	1,940	0.05%
2020/05/14	0	0.00	6	38.55	38.15	-6	1,995	-0.30%
2020/05/13	1	39.10	0	0.00	39.50	1	1,993	0.05%
2020/05/11	1	40.35	2	40.38	39.60	-1	2,019	-0.05%
2020/05/08	3	38.80	4	38.84	38.85	-1	2,045	-0.05%
2020/05/07	2	38.65	0	0.00	38.55	2	2,045	0.10%
2020/05/05	0	0.00	2	38.13	38.15	-2	2,070	-0.10%
2020/05/04	1	37.75	0	0.00	37.55	1	2,096	0.05%
2020/04/30	1	38.25	0	0.00	38.30	1	2,122	0.05%
2020/04/27	3	38.13	0	0.00	38.00	3	2,130	0.14%
2020/04/23	15	37.70	13	37.56	38.00	2	2,085	0.10%
2020/04/21	3	36.65	6	36.10	35.80	-3	2,027	-0.15%
2020/04/20	2	36.70	3	35.85	36.70	-1	2,014	-0.05%
2020/04/17	3	36.30	0	0.00	36.05	3	2,004	0.15%
2020/04/15	1	35.80	1	35.35	35.80	0	1,964	0.00%
2020/04/13	14	34.67	14	34.40	34.20	0	1,969	0.00%
2020/04/09	0	0.00	2	34.00	34.00	-2	2,021	-0.10%
2020/04/08	15	32.23	15	32.61	33.55	0	2,047	0.00%
2020/04/07	10	31.00	10	30.85	31.05	0	1,988	0.00%
2020/03/30	0	0.00	1	29.55	30.00	-1	2,044	-0.05%
2020/03/26	1	29.40	0	0.00	29.80	1	2,169	0.05%
2020/03/25	2	30.25	1	29.45	30.20	1	2,239	0.04%
2020/03/23	3	26.58	1	26.70	26.80	2	2,186	0.09%
2020/03/20	4	28.26	2	28.40	28.05	2	2,267	0.09%
2020/03/19	4	26.55	15	27.48	26.55	-11	2,263	-0.49%
2020/03/18	2	31.05	1	31.00	29.50	1	2,254	0.04%
2020/03/17	1	32.60	3	32.65	32.45	-2	2,220	-0.09%
2020/03/16	8	39.35	7	39.73	36.05	1	2,190	0.05%
2020/03/13	1	37.15	1	37.00	40.00	0	2,216	0.00%
2020/03/12	0	0.00	4	40.60	41.00	-4	2,237	-0.18%
2020/03/11	2	46.05	2	45.70	44.85	0	2,367	0.00%
2020/03/10	6	45.38	6	45.44	45.85	0	2,368	0.00%
2020/03/09	2	45.50	2	45.45	44.75	0	2,348	0.00%
2020/03/05	0	0.00	1	46.70	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	44.75	0	0.00	43.90	1	2,350	0.04%
2020/02/25	2	46.00	0	0.00	45.80	2	2,342	0.09%
2020/02/21	4	47.60	5	47.67	47.60	-1	2,331	-0.04%
2020/02/20	0	0.00	1	47.15	46.80	-1	2,301	-0.04%
2020/02/18	5	46.93	4	47.13	46.80	1	2,295	0.04%
2020/02/17	1	46.30	1	46.85	46.70	0	2,293	0.00%
2020/02/14	1	46.50	1	46.60	46.55	0	2,295	0.00%
2020/02/13	1	46.90	1	46.90	46.30	0	2,298	0.00%
2020/02/12	2	46.33	1	46.55	46.70	1	2,323	0.04%
2020/02/11	13	46.76	14	46.64	46.30	-1	2,333	-0.04%
2020/02/07	21	44.65	23	45.11	44.65	-2	2,292	-0.09%
2020/02/06	5	46.00	5	46.40	45.65	0	2,300	0.00%
2020/02/05	2	45.25	0	0.00	45.05	2	2,313	0.09%
2020/02/04	1	44.60	0	0.00	45.30	1	2,329	0.04%
2020/02/03	5	42.15	3	43.13	43.10	2	2,510	0.08%
2020/01/31	1	44.05	0	0.00	45.00	1	2,526	0.04%
2020/01/30	3	45.70	13	46.69	45.65	-10	2,545	-0.39%
2020/01/20	2	50.60	2	50.90	50.70	0	2,528	0.00%
2020/01/17	6	51.10	5	51.02	50.90	1	2,538	0.04%
2020/01/16	18	51.48	3	51.20	51.20	15	2,553	0.59%
2020/01/10	7	51.61	2	51.50	51.80	5	2,669	0.19%
2020/01/08	2	50.85	3	50.67	50.60	-1	2,652	-0.04%
2020/01/07	4	50.85	9	51.01	51.20	-5	2,638	-0.19%
2020/01/06	16	51.15	20	51.16	51.20	-4	2,617	-0.15%
2020/01/03	14	52.62	7	53.20	52.20	7	2,584	0.27%
2020/01/02	39	54.45	9	54.96	53.60	30	2,523	1.19%
2019/12/31	1	53.90	31	53.65	53.60	-30	2,439	-1.23%
2019/12/30	2	53.55	5	53.70	53.50	-3	2,426	-0.12%
2019/12/27	0	0.00	2	54.20	54.10	-2	2,403	-0.08%
2019/12/26	27	54.72	10	54.20	54.20	17	2,384	0.71%
2019/12/25	2	54.90	2	53.50	54.90	0	2,323	0.00%
2019/12/24	2	53.00	0	0.00	53.20	2	2,263	0.09%
2019/12/23	28	54.19	24	53.95	53.80	4	2,231	0.18%
2019/12/20	13	53.45	20	53.50	53.80	-7	2,094	-0.33%
2019/12/19	6	52.00	15	52.21	52.40	-9	2,003	-0.45%
2019/12/18	13	51.66	8	51.88	51.60	5	1,994	0.25%
2019/12/17	4	51.55	5	52.44	51.90	-1	1,988	-0.05%
2019/12/13	6	51.10	11	51.52	50.70	-5	1,862	-0.27%
2019/12/12	6	51.70	6	52.00	51.80	0	1,814	0.00%
2019/12/11	2	51.85	2	51.75	51.70	0	1,778	0.00%
2019/12/10	27	52.63	16	52.08	52.00	11	1,760	0.62%
2019/12/09	2	52.50	1	53.30	53.00	1	1,715	0.06%
2019/12/06	42	52.44	22	52.41	52.60	20	1,647	1.21%
2019/12/03	0	0.00	3	49.20	49.15	-3	1,520	-0.20%
2019/12/02	2	50.00	2	49.33	49.40	0	1,516	0.00%
2019/11/29	7	50.86	0	0.00	50.00	7	1,513	0.46%
2019/11/28	2	51.50	3	51.20	50.80	-1	1,502	-0.07%
2019/11/27	0	0.00	1	49.65	50.00	-1	1,481	-0.07%
2019/11/21	1	48.90	0	0.00	49.40	1	1,452	0.07%
2019/11/19	0	0.00	1	48.70	48.40	-1	1,473	-0.07%
2019/11/18	1	48.45	0	0.00	48.45	1	1,506	0.07%
2019/11/13	2	49.48	0	0.00	49.30	2	1,590	0.13%
2019/11/12	5	49.55	5	49.55	49.55	0	1,605	0.00%
2019/11/11	10	50.26	10	50.00	49.60	0	1,625	0.00%
2019/11/07	1	49.45	0	0.00	49.30	1	1,636	0.06%
2019/11/06	7	51.03	0	0.00	50.30	7	1,629	0.43%
2019/11/04	2	51.30	2	51.30	51.30	0	1,613	0.00%
2019/11/01	2	50.80	0	0.00	50.90	2	1,578	0.13%
2019/10/31	34	51.61	68	52.55	51.00	-34	1,571	-2.16%
2019/10/30	2	50.30	7	50.40	50.30	-5	1,372	-0.36%
2019/10/29	3	49.23	1	49.90	49.10	2	1,351	0.15%
2019/10/28	0	0.00	1	49.50	49.90	-1	1,328	-0.08%
2019/10/25	1	49.00	0	0.00	49.00	1	1,335	0.07%
2019/10/24	0	0.00	1	48.80	49.80	-1	1,334	-0.07%
2019/10/23	8	49.68	12	49.20	49.30	-4	1,357	-0.29%
2019/10/15	1	46.10	1	45.55	46.20	0	1,405	0.00%
2019/10/03	0	0.00	5	46.30	46.25	-5	1,567	-0.32%
2019/10/02	0	0.00	10	46.27	46.40	-10	1,578	-0.63%
2019/10/01	0	0.00	5	45.85	45.80	-5	1,591	-0.31%
2019/09/26	1	46.20	0	0.00	46.20	1	1,612	0.06%
2019/09/25	2	46.80	0	0.00	46.65	2	1,628	0.12%
2019/09/23	0	0.00	1	47.70	47.75	-1	1,664	-0.06%
2019/09/20	3	47.05	0	0.00	47.10	3	1,712	0.18%
2019/09/18	0	0.00	2	46.70	46.65	-2	1,740	-0.11%
2019/09/12	2	46.30	0	0.00	46.20	2	1,805	0.11%
2019/08/30	1	46.45	0	0.00	46.40	1	1,972	0.05%
2019/08/29	0	0.00	5	45.80	45.65	-5	1,982	-0.25%
2019/08/28	0	0.00	1	45.80	45.40	-1	2,012	-0.05%
2019/08/27	1	45.00	0	0.00	44.70	1	2,044	0.05%
2019/08/19	5	44.10	0	0.00	45.85	5	2,160	0.23%
2019/08/16	15	42.48	0	0.00	43.50	15	2,130	0.70%
2019/08/12	2	47.30	2	47.70	47.30	0	2,045	0.00%
2019/08/07	2	45.20	0	0.00	44.90	2	2,064	0.10%
2019/08/05	0	0.00	9	45.55	45.15	-9	2,209	-0.41%
2019/08/02	0	0.00	6	47.28	47.00	-6	2,269	-0.26%
2019/08/01	1	50.10	0	0.00	49.20	1	2,335	0.04%
2019/07/31	0	0.00	1	49.35	49.85	-1	2,354	-0.04%
2019/07/30	1	48.90	0	0.00	48.85	1	2,390	0.04%
2019/07/29	2	49.10	0	0.00	48.85	2	2,388	0.08%
2019/07/26	2	50.10	0	0.00	50.20	2	2,372	0.08%
2019/07/25	17	50.00	0	0.00	50.50	17	2,380	0.71%
2019/07/24	15	53.00	0	0.00	53.00	15	2,352	0.64%
2019/07/22	7	51.43	0	0.00	51.40	7	2,300	0.30%
2019/07/19	5	51.40	0	0.00	51.40	5	2,286	0.22%
2019/07/18	0	0.00	4	50.90	51.00	-4	2,325	-0.17%
2019/07/16	4	53.50	2	53.50	53.10	2	2,338	0.09%
2019/07/15	2	53.50	0	0.00	52.80	2	2,307	0.09%
2019/07/12	1	51.50	0	0.00	51.40	1	2,282	0.04%
2019/07/11	1	50.80	0	0.00	50.90	1	2,281	0.04%
2019/07/08	1	51.90	1	52.20	51.60	0	2,304	0.00%
2019/07/05	5	51.22	0	0.00	51.60	5	2,386	0.21%
2019/07/04	10	51.45	0	0.00	51.40	10	2,456	0.41%
2019/07/01	1	50.70	2	51.40	51.50	-1	2,521	-0.04%
2019/06/27	0	0.00	1	49.95	49.50	-1	2,591	-0.04%
2019/06/21	0	0.00	1	47.80	47.60	-1	2,686	-0.04%
2019/06/20	1	47.40	1	47.00	47.40	0	2,689	0.00%
2019/06/12	0	0.00	1	44.20	44.50	-1	2,939	-0.03%
2019/06/11	0	0.00	1	43.20	44.00	-1	2,958	-0.03%
2019/06/10	1	43.00	1	42.55	42.85	0	2,927	0.00%
2019/06/04	1	42.30	0	0.00	42.30	1	2,908	0.03%
2019/06/03	1	42.70	0	0.00	42.55	1	2,897	0.03%
2019/05/31	0	0.00	5	43.90	43.00	-5	2,876	-0.17%
2019/05/29	13	44.35	7	45.34	43.00	6	2,814	0.21%
2019/05/23	0	0.00	14	47.65	47.50	-14	2,789	-0.50%
2019/05/22	1	48.90	1	48.75	48.40	0	2,832	0.00%
2019/05/20	0	0.00	4	47.60	48.00	-4	2,885	-0.14%
2019/05/17	0	0.00	1	47.85	48.10	-1	2,931	-0.03%
2019/05/15	3	48.90	0	0.00	48.80	3	3,014	0.10%
2019/05/13	1	50.50	2	51.90	48.80	-1	3,220	-0.03%
2019/05/10	4	56.25	3	55.07	54.20	1	3,442	0.03%
2019/05/09	27	56.27	42	56.46	56.40	-15	3,402	-0.44%
2019/05/08	5	56.10	0	0.00	55.80	5	3,357	0.15%
2019/05/07	16	57.13	1	55.80	57.00	15	3,421	0.44%
2019/05/06	1	55.40	0	0.00	55.00	1	3,487	0.03%
2019/05/03	0	0.00	4	56.20	55.90	-4	3,743	-0.11%
2019/04/30	2	55.15	1	55.40	55.80	1	3,736	0.03%
2019/04/26	3	57.17	1	57.90	57.50	2	3,712	0.05%
2019/04/25	0	0.00	1	57.70	58.10	-1	3,745	-0.03%
2019/04/24	15	59.35	10	58.60	57.80	5	3,777	0.13%
2019/04/23	1	58.70	1	59.00	58.60	0	3,744	0.00%
2019/04/19	1	56.60	0	0.00	57.20	1	3,695	0.03%
2019/04/17	2	57.95	2	57.70	57.40	0	3,686	0.00%
2019/04/16	0	0.00	1	57.20	57.20	-1	3,696	-0.03%
2019/04/15	1	57.30	0	0.00	56.90	1	3,746	0.03%
2019/04/11	4	57.98	5	58.50	58.30	-1	3,846	-0.03%
2019/04/10	2	57.40	1	57.70	57.70	1	3,825	0.03%
2019/04/03	0	0.00	2	57.50	57.10	-2	3,740	-0.05%
2019/03/29	0	0.00	3	55.93	56.20	-3	3,683	-0.08%
2019/03/28	0	0.00	1	56.20	55.10	-1	3,681	-0.03%
2019/03/27	0	0.00	5	56.00	56.10	-5	3,659	-0.14%
2019/03/25	1	54.80	0	0.00	54.80	1	3,697	0.03%
2019/03/22	9	55.41	8	55.34	55.40	1	3,689	0.03%
2019/03/21	2	53.10	2	52.95	53.60	0	3,598	0.00%
2019/03/19	0	0.00	2	52.60	52.30	-2	3,533	-0.06%
2019/03/15	2	52.80	1	53.20	52.90	1	3,552	0.03%
2019/03/13	5	53.50	0	0.00	53.50	5	3,576	0.14%
2019/03/08	1	53.50	0	0.00	53.40	1	3,794	0.03%
2019/02/22	1	57.00	1	57.30	57.00	0	4,468	0.00%
2019/02/19	0	0.00	1	58.50	57.80	-1	4,618	-0.02%
2019/02/18	1	58.10	1	58.10	58.10	0	4,662	0.00%
2019/02/15	2	58.80	1	59.20	58.70	1	4,726	0.02%
2019/02/14	0	0.00	1	59.30	58.90	-1	4,714	-0.02%
2019/02/13	2	59.30	0	0.00	58.70	2	4,705	0.04%
2019/02/12	7	59.00	6	59.20	58.70	1	4,638	0.02%
2019/02/11	4	58.33	4	58.60	59.10	0	4,518	0.00%
2019/01/30	0	0.00	1	57.10	56.00	-1	4,261	-0.02%
2019/01/29	6	56.93	5	57.20	56.60	1	4,265	0.02%
2019/01/28	1	56.30	3	55.13	55.50	-2	4,233	-0.05%
2019/01/25	4	54.05	2	55.20	53.50	2	4,227	0.05%
2019/01/24	20	56.98	20	55.03	54.90	0	4,223	0.00%
2019/01/23	1	54.40	1	53.40	54.40	0	4,104	0.00%
2019/01/14	0	0.00	1	53.50	52.10	-1	4,149	-0.02%
2019/01/11	1	53.00	0	0.00	52.80	1	4,159	0.02%
2019/01/10	2	53.75	2	52.60	52.70	0	4,176	0.00%
2019/01/09	1	54.00	2	54.90	53.70	-1	4,193	-0.02%
2019/01/08	3	55.33	2	55.75	54.40	1	4,219	0.02%
2019/01/07	0	0.00	1	55.30	55.10	-1	4,241	-0.02%
2019/01/04	1	52.60	1	52.10	54.50	0	4,261	0.00%
2019/01/03	3	54.33	3	53.10	54.00	0	4,203	0.00%
2019/01/02	2	52.55	2	52.65	52.30	0	4,218	0.00%
2018/12/28	4	51.70	4	51.90	51.10	0	4,236	0.00%
2018/12/25	2	50.55	2	50.55	51.10	0	4,319	0.00%
2018/12/24	1	51.10	1	50.80	51.00	0	4,299	0.00%
2018/12/21	5	47.68	7	47.86	48.70	-2	4,289	-0.05%
2018/12/20	2	48.10	0	0.00	47.70	2	4,276	0.05%
2018/12/17	1	51.00	3	51.53	51.30	-2	4,227	-0.05%
2018/12/14	1	51.70	2	51.50	52.00	-1	4,278	-0.02%
2018/12/12	5	54.60	3	54.60	54.20	2	4,413	0.05%
2018/12/11	1	52.10	1	52.80	52.00	0	4,355	0.00%
2018/12/04	2	58.90	2	59.00	58.90	0	4,250	0.00%
2018/12/03	4	61.05	4	61.15	60.80	0	4,208	0.00%
2018/11/30	1	58.40	1	57.20	56.80	0	4,077	0.00%
2018/11/29	33	56.69	46	57.20	56.40	-13	4,002	-0.32%
2018/11/28	66	56.53	63	56.70	56.60	3	3,862	0.08%
2018/11/27	4	52.85	4	52.70	53.50	0	3,600	0.00%
2018/11/23	3	49.97	3	49.50	49.50	0	3,429	0.00%
2018/11/20	5	50.38	8	51.01	50.20	-3	3,337	-0.09%
2018/11/19	7	50.23	5	49.94	50.30	2	3,274	0.06%
2018/11/16	1	47.00	1	46.80	47.00	0	3,164	0.00%
2018/11/15	2	48.13	4	47.79	48.10	-2	3,115	-0.06%
2018/11/14	3	47.63	1	49.50	47.00	2	3,072	0.07%
2018/11/13	2	47.58	1	46.80	48.25	1	2,995	0.03%
2018/11/09	1	51.50	0	0.00	51.70	1	2,934	0.03%
2018/11/08	2	54.05	2	54.00	52.90	0	2,915	0.00%
2018/11/07	11	51.89	11	51.30	52.90	0	2,858	0.00%
2018/11/05	2	50.65	2	51.15	50.60	0	2,900	0.00%
2018/11/02	4	50.10	4	51.20	50.30	0	2,981	0.00%
2018/11/01	5	49.45	5	49.67	49.70	0	2,907	0.00%
2018/10/31	1	46.00	1	45.95	46.30	0	2,809	0.00%
2018/10/23	0	0.00	1	43.65	43.65	-1	2,590	-0.04%
2018/10/16	0	0.00	1	47.35	47.35	-1	2,642	-0.04%
2018/10/15	3	47.87	2	48.18	47.70	1	2,630	0.04%
2018/10/09	3	46.60	3	47.10	48.20	0	2,583	0.00%
2018/10/08	13	49.92	3	49.78	50.00	10	2,543	0.39%
2018/10/05	4	54.40	4	54.95	52.90	0	2,508	0.00%
2018/10/04	20	59.00	0	0.00	58.70	20	2,468	0.81%
2018/10/01	1	60.00	1	60.20	61.40	0	2,536	0.00%
2018/09/25	0	0.00	15	65.00	64.50	-15	2,983	-0.50%
2018/09/21	0	0.00	1	61.20	61.20	-1	3,091	-0.03%
2018/09/20	6	59.40	7	58.96	58.70	-1	3,088	-0.03%
2018/09/19	33	58.53	16	59.30	57.90	17	3,069	0.55%
2018/09/18	20	60.82	17	60.76	59.80	3	3,060	0.10%
2018/09/13	2	63.90	2	63.40	64.20	0	3,087	0.00%
2018/09/12	6	65.57	5	67.30	63.20	1	3,396	0.03%
2018/09/10	2	68.35	0	0.00	67.30	2	3,515	0.06%
2018/09/06	3	72.50	0	0.00	73.00	3	3,508	0.09%
2018/09/05	1	73.00	0	0.00	72.60	1	3,559	0.03%
2018/08/28	1	74.10	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	4	73.40	74.40	-4	4,094	-0.10%
2018/08/23	3	69.40	0	0.00	69.40	3	4,737	0.06%
2018/08/22	1	69.60	20	71.40	69.60	-19	4,783	-0.40%
2018/08/20	10	67.50	0	0.00	67.20	10	4,774	0.21%
2018/08/16	10	70.30	0	0.00	70.00	10	4,730	0.21%
2018/08/14	0	0.00	1	69.30	69.30	-1	4,721	-0.02%
2018/08/13	1	69.90	0	0.00	67.50	1	4,716	0.02%
2018/08/10	24	72.39	22	72.45	71.90	2	4,672	0.04%
2018/08/09	10	75.67	9	75.68	75.00	1	4,613	0.02%
2018/07/26	8	84.13	8	84.03	84.20	0	4,568	0.00%
2018/07/25	1	81.20	1	82.30	82.50	0	4,528	0.00%
2018/07/19	0	0.00	3	82.00	82.40	-3	4,496	-0.07%
2018/07/12	2	88.60	2	84.30	88.40	0	4,484	0.00%
2018/07/10	4	89.43	1	86.50	87.00	3	4,458	0.07%
2018/07/09	0	0.00	1	89.20	88.90	-1	4,442	-0.02%
2018/07/06	1	86.80	2	89.05	88.90	-1	4,457	-0.02%
2018/07/05	3	90.03	3	89.87	88.50	0	4,481	0.00%
2018/07/04	3	94.80	8	93.29	93.30	-5	4,367	-0.11%
2018/07/03	33	95.92	32	95.98	97.20	1	4,295	0.02%
2018/07/02	8	89.89	8	90.43	90.60	0	4,073	0.00%
2018/06/29	1	87.50	0	0.00	86.40	1	3,952	0.03%
2018/06/28	5	87.00	0	0.00	86.50	5	3,929	0.13%
2018/06/27	1	86.50	2	85.05	83.80	-1	3,934	-0.03%
2018/06/26	1	81.90	2	81.80	83.00	-1	3,878	-0.03%
2018/06/25	3	83.33	0	0.00	83.50	3	3,882	0.08%
2018/06/22	30	87.67	27	87.30	83.50	3	3,944	0.08%
2018/06/21	2	90.50	4	87.38	87.00	-2	3,871	-0.05%
2018/06/20	10	87.02	12	87.92	88.30	-2	3,575	-0.06%
2018/06/12	2	87.25	12	88.42	86.40	-10	3,437	-0.29%
2018/06/07	0	0.00	1	83.90	85.40	-1	3,394	-0.03%
2018/06/06	1	86.00	1	85.00	84.30	0	3,493	0.00%
2018/06/05	5	81.80	3	81.30	80.50	2	3,528	0.06%
2018/06/04	4	85.83	4	85.65	83.50	0	3,721	0.00%
2018/06/01	42	87.58	30	88.39	87.30	12	3,737	0.32%
2018/05/31	6	84.55	11	84.39	85.30	-5	3,355	-0.15%
2018/05/21	1	74.10	0	0.00	74.10	1	3,190	0.03%
2018/05/15	1	76.50	2	77.95	77.90	-1	3,201	-0.03%
2018/05/09	0	0.00	15	75.30	74.60	-15	3,209	-0.47%
2018/05/03	0	0.00	1	72.10	71.10	-1	3,215	-0.03%
2018/05/02	7	71.16	6	71.48	71.60	1	3,218	0.03%
2018/04/30	1	68.00	0	0.00	68.40	1	3,204	0.03%
2018/04/27	1	68.30	0	0.00	67.80	1	3,242	0.03%
2018/04/26	15	69.90	0	0.00	67.10	15	3,272	0.46%
2018/04/19	10	78.00	8	78.10	77.70	2	3,236	0.06%
2018/04/13	13	81.65	14	81.00	80.50	-1	3,278	-0.03%
2018/04/12	0	0.00	1	80.00	80.00	-1	3,293	-0.03%
2018/04/11	2	80.80	0	0.00	79.90	2	3,357	0.06%
2018/04/09	2	76.20	3	76.13	76.50	-1	3,450	-0.03%
2018/04/02	2	76.20	9	76.21	76.60	-7	3,562	-0.20%
2018/03/30	10	80.32	10	80.55	78.80	0	3,559	0.00%
2018/03/29	1	78.00	0	0.00	78.00	1	3,533	0.03%
2018/03/28	4	79.75	0	0.00	78.60	4	3,525	0.11%
2018/03/27	2	82.15	0	0.00	81.70	2	3,505	0.06%
2018/03/26	4	78.93	2	80.30	79.00	2	3,489	0.06%
2018/03/23	0	0.00	12	77.10	77.10	-12	3,472	-0.35%
2018/03/22	1	80.30	0	0.00	79.80	1	3,464	0.03%
2018/03/21	2	79.95	0	0.00	81.50	2	3,481	0.06%
2018/03/20	15	81.06	6	80.90	80.10	9	3,466	0.26%
2018/03/16	1	82.50	1	83.90	81.30	0	3,516	0.00%
2018/03/14	0	0.00	2	85.00	82.10	-2	3,527	-0.06%
2018/03/12	4	85.38	12	84.89	82.60	-8	3,530	-0.23%
2018/03/09	34	83.30	40	82.60	81.60	-6	3,432	-0.17%
2018/03/08	19	80.53	25	81.24	82.80	-6	3,360	-0.18%
2018/03/07	3	76.67	4	77.58	75.30	-1	3,080	-0.03%
2018/03/01	2	71.65	4	71.93	73.10	-2	3,064	-0.07%
2018/02/27	1	68.50	1	71.20	71.00	0	3,039	0.00%
2018/02/26	2	68.50	0	0.00	68.30	2	3,012	0.07%
2018/02/22	1	66.50	0	0.00	66.80	1	3,214	0.03%
2018/02/12	9	61.94	0	0.00	61.90	9	3,317	0.27%
2018/02/07	0	0.00	4	62.30	62.00	-4	3,319	-0.12%
2018/01/29	0	0.00	2	71.80	71.50	-2	3,853	-0.05%
2018/01/25	3	71.23	1	71.50	71.10	2	4,028	0.05%
2018/01/19	0	0.00	3	70.50	70.60	-3	4,283	-0.07%
2018/01/17	2	71.80	3	72.00	71.50	-1	4,412	-0.02%
2018/01/16	3	73.80	5	71.60	73.10	-2	4,416	-0.05%
2018/01/15	3	71.87	3	71.83	72.00	0	4,443	0.00%
2018/01/12	16	72.09	17	72.21	72.50	-1	4,572	-0.02%
2018/01/11	2	71.50	0	0.00	69.90	2	4,595	0.04%
2018/01/10	3	71.63	8	71.95	71.10	-5	4,588	-0.11%
2018/01/09	2	74.20	7	75.71	73.80	-5	4,654	-0.11%
2018/01/08	1	80.60	1	79.10	77.00	0	4,645	0.00%
2018/01/05	20	78.65	15	79.47	80.00	5	4,683	0.11%
2018/01/04	17	77.87	13	78.01	78.60	4	4,733	0.08%
2018/01/03	35	75.90	33	75.64	75.80	2	4,721	0.04%
2018/01/02	8	72.68	19	74.01	75.30	-11	4,673	-0.24%