台半 (5425)-兆豐-高雄券商分點個股進出

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
71.1
漲跌
▼3.8
漲幅
-5.07%
成交量
3,422張
產業
上櫃半導體類股
1077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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12	72.39	3	72.03	71.10	9	2,935	0.31%
2024/04/18	1	74.80	1	75.30	74.90	0	2,947	0.00%
2024/04/17	2	74.75	2	74.80	74.60	0	2,992	0.00%
2024/04/16	8	74.63	4	74.20	74.00	4	3,018	0.13%
2024/04/15	1	77.40	0.5	79.61	77.50	0.6	3,006	0.02%
2024/04/12	4.5	80.19	9	79.23	80.80	-4.6	2,970	-0.15%
2024/04/11	0	0.00	0	78.20	78.20	0	2,887	0.00%
2024/04/09	1	77.00	10	77.80	77.00	-9	3,007	-0.30%
2024/04/08	0	0.00	5	77.50	77.20	-5	3,114	-0.16%
2024/04/03	0	0.00	1	76.00	76.00	-1	3,109	-0.03%
2024/04/02	1	74.90	2	74.90	74.90	-1	3,161	-0.03%
2024/04/01	0	0.00	1	75.30	75.50	-1	3,250	-0.03%
2024/03/29	4	74.15	0	0.00	74.10	4	3,357	0.12%
2024/03/28	1	76.30	3	76.57	75.20	-2	3,694	-0.05%
2024/03/27	3	75.13	0	75.30	75.20	3	3,814	0.08%
2024/03/26	2	75.55	0	0.00	75.50	2	3,961	0.05%
2024/03/25	0	77.60	2	76.80	76.30	-2	4,233	-0.05%
2024/03/22	0	0.00	1	77.10	77.10	-1	4,359	-0.02%
2024/03/21	1	77.00	0	0.00	77.00	1	4,585	0.02%
2024/03/20	5	76.32	0	0.00	76.10	5	5,479	0.09%
2024/03/19	0	0.00	5	76.94	77.30	-5	5,743	-0.09%
2024/03/18	5	73.80	0	0.00	75.90	5	5,723	0.09%
2024/03/15	1	75.90	0.1	76.40	75.30	0.9	5,705	0.02%
2024/03/14	0	0.00	1	77.10	76.40	-1	5,732	-0.02%
2024/03/12	4	77.63	0	0.00	77.50	4	5,706	0.07%
2024/03/11	0	0.00	9	76.64	76.80	-9	5,692	-0.16%
2024/03/08	24	75.60	10	75.50	75.40	14	5,692	0.25%
2024/03/07	3	76.37	0	0.00	75.50	3	5,612	0.05%
2024/03/05	1	78.60	1	79.10	78.80	0	5,789	0.00%
2024/03/04	9	78.74	4	78.75	78.80	5	5,776	0.09%
2024/03/01	2	79.85	0	0.00	79.40	2	5,737	0.03%
2024/02/29	0	0.00	2	80.20	80.00	-2	5,727	-0.03%
2024/02/27	16	79.64	2	79.70	79.70	14	5,775	0.24%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	5	81.84	0	0.00	81.80	5	5,735	0.09%
2024/02/21	0	0.00	4	83.05	82.70	-4	5,702	-0.07%
2024/02/20	0	0.00	6	83.00	82.90	-6	5,711	-0.11%
2024/02/19	0	0.00	1	83.60	83.60	-1	5,699	-0.02%
2024/02/16	1	82.90	0	0.00	82.80	1	5,689	0.02%
2024/02/15	0	0.00	4	82.08	81.70	-4	5,647	-0.07%
2024/02/02	0	0.00	3	81.83	81.50	-3	5,619	-0.05%
2024/02/01	2	80.80	2	81.00	81.10	0	5,611	0.00%
2024/01/31	4	81.48	0	0.00	80.50	4	5,604	0.07%
2024/01/29	1	81.20	0	0.00	81.60	1	5,557	0.02%
2024/01/26	0	0.00	2	80.60	80.70	-2	5,553	-0.04%
2024/01/24	0	0.00	6	82.50	82.60	-6	5,542	-0.11%
2024/01/23	0	0.00	2	83.00	82.30	-2	5,574	-0.04%
2024/01/19	2	80.10	1	80.30	80.30	1	5,484	0.02%
2024/01/18	4	79.85	0	0.00	79.70	4	5,463	0.07%
2024/01/17	32	81.93	2	84.80	80.60	30	5,434	0.55%
2024/01/16	4	81.95	4	83.05	82.90	0	5,235	0.00%
2024/01/15	0	0.00	3	81.93	82.10	-3	5,178	-0.06%
2024/01/12	5	80.54	0	0.00	80.30	5	5,163	0.10%
2024/01/10	1	81.20	1	82.50	81.20	0	5,123	0.00%
2024/01/09	1	82.60	2	82.80	82.60	-1	5,093	-0.02%
2024/01/08	1	83.50	1	83.80	82.70	0	5,094	0.00%
2024/01/05	6	84.45	0	0.00	83.10	6	5,086	0.12%
2024/01/04	4	84.40	0	0.00	85.20	4	5,016	0.08%
2024/01/03	15	84.91	2	84.90	84.90	13	4,961	0.26%
2024/01/02	5	87.96	1	87.20	87.20	4	4,828	0.08%
2023/12/29	12	91.28	7	91.71	91.50	5	4,696	0.11%
2023/12/28	2	92.30	0	0.00	91.10	2	4,675	0.04%
2023/12/27	10	93.31	2	92.80	92.80	8	4,640	0.17%
2023/12/26	1	94.10	2	94.85	94.60	-1	4,553	-0.02%
2023/12/25	39.1	96.44	51	97.06	94.90	-11.9	4,436	-0.27%
2023/12/22	10	94.12	1	94.50	94.60	9	4,094	0.22%
2023/12/21	12	94.57	16	94.13	92.20	-4	3,995	-0.10%
2023/12/20	11	94.36	17	94.21	94.60	-6	3,900	-0.15%
2023/12/19	21	90.97	12	91.89	92.60	9	3,620	0.25%
2023/12/18	5	91.46	3	92.03	91.20	2	3,524	0.06%
2023/12/15	30	96.25	38	96.82	93.20	-8	3,309	-0.24%
2023/12/14	11	88.35	35	90.31	92.00	-24	2,412	-0.99%
2023/12/13	2	86.60	0	0.00	86.20	2	2,115	0.09%
2023/12/12	3	87.70	9	87.90	86.30	-6	2,146	-0.28%
2023/12/11	9	87.00	11	86.97	87.20	-2	2,148	-0.09%
2023/12/06	2	85.00	0	0.00	84.80	2	2,298	0.09%
2023/12/05	1	85.70	0	0.00	85.10	1	2,308	0.04%
2023/12/04	2	86.90	0	0.00	86.60	2	2,333	0.09%
2023/12/01	10	87.32	1	87.60	87.50	9	2,320	0.39%
2023/11/30	17	88.67	47	87.83	88.80	-30	2,341	-1.28%
2023/11/29	12	85.65	6	85.35	85.50	6	2,140	0.28%
2023/11/28	5	83.20	5	84.10	84.20	0	2,145	0.00%
2023/11/27	3	83.47	0	0.00	82.70	3	2,178	0.14%
2023/11/24	1	84.50	9	85.42	84.60	-8	2,286	-0.35%
2023/11/22	0	0.00	7	83.80	83.80	-7	2,200	-0.32%
2023/11/21	5	84.00	0	0.00	82.80	5	2,207	0.23%
2023/11/17	0	0.00	1	82.10	82.30	-1	2,218	-0.05%
2023/11/15	5	81.80	4	81.55	81.80	1	2,218	0.05%
2023/11/14	1	79.30	0	0.00	79.00	1	2,218	0.05%
2023/11/13	3	79.20	4	79.63	79.60	-1	2,291	-0.04%
2023/11/10	2	79.10	2	78.80	78.80	0	2,371	0.00%
2023/11/09	4	79.35	2	78.90	78.90	2	2,473	0.08%
2023/11/07	0	0.00	1	80.60	80.50	-1	2,644	-0.04%
2023/11/06	9	81.12	3	81.10	81.00	6	2,706	0.22%
2023/11/02	0	0.00	5	79.32	80.20	-5	2,942	-0.17%
2023/11/01	4	78.03	4	77.95	77.90	0	2,958	0.00%
2023/10/31	5	79.58	5	78.32	77.80	0	3,001	0.00%
2023/10/27	3	81.67	11	83.15	81.30	-8	3,158	-0.25%
2023/10/26	6	82.85	1	84.10	82.60	5	3,270	0.15%
2023/10/25	9	84.37	9	84.70	84.20	0	3,322	0.00%
2023/10/24	1	81.90	0	0.00	82.40	1	3,358	0.03%
2023/10/20	6	82.10	1	81.70	81.70	5	3,509	0.14%
2023/10/19	4	83.88	12	84.63	83.70	-8	3,601	-0.22%
2023/10/18	11	85.28	1	85.60	85.60	10	3,746	0.27%
2023/10/16	14	85.14	22	85.28	83.30	-8	4,001	-0.20%
2023/10/13	16	84.89	5	85.12	84.90	11	4,148	0.27%
2023/10/12	1	83.40	4	84.05	84.00	-3	4,315	-0.07%
2023/10/11	1	83.20	5	83.36	83.20	-4	4,405	-0.09%
2023/10/05	1	83.90	2	84.20	83.10	-1	4,808	-0.02%
2023/10/04	11	82.65	5	83.28	83.80	6	5,144	0.12%
2023/10/03	7	83.03	1	83.00	82.90	6	5,183	0.12%
2023/10/02	1	84.80	1	86.10	84.80	0	5,213	0.00%
2023/09/28	2	84.85	1	84.60	85.50	1	5,254	0.02%
2023/09/27	2	84.50	3	84.70	84.50	-1	5,384	-0.02%
2023/09/26	11	86.33	10	86.59	85.00	1	5,497	0.02%
2023/09/25	13	86.52	15	85.99	86.60	-2	5,562	-0.04%
2023/09/22	1	81.50	1	82.50	83.10	0	5,548	0.00%
2023/09/21	5	82.82	2	82.35	82.40	3	5,594	0.05%
2023/09/20	1	84.60	0	0.00	84.40	1	5,673	0.02%
2023/09/19	10	86.18	0	0.00	85.60	10	5,754	0.17%
2023/09/18	0	0.00	7	87.27	86.70	-7	5,810	-0.12%
2023/09/15	4	86.08	5	85.90	86.40	-1	6,051	-0.02%
2023/09/14	8	86.71	3	87.30	86.90	5	6,173	0.08%
2023/09/13	32	86.92	44	86.77	87.50	-12	6,227	-0.19%
2023/09/12	2	86.15	15	86.20	86.50	-13	6,296	-0.21%
2023/09/11	6	84.53	8	86.02	84.20	-2	6,334	-0.03%
2023/09/08	0	0.00	2	85.15	84.70	-2	6,557	-0.03%
2023/09/07	19	85.47	13	85.74	85.20	6	6,812	0.09%
2023/09/06	7	84.77	0	0.00	84.70	7	7,243	0.10%
2023/09/05	23	85.06	57	85.82	85.60	-34	7,622	-0.45%
2023/09/04	12	83.14	19	82.73	83.20	-7	7,568	-0.09%
2023/09/01	4	83.15	0	0.00	83.50	4	7,591	0.05%
2023/08/31	10	83.85	1	83.90	83.70	9	7,636	0.12%
2023/08/30	12	83.46	28.1	83.61	84.40	-16.1	7,680	-0.21%
2023/08/28	18	81.00	0	0.00	80.20	18	7,699	0.23%
2023/08/25	1	79.90	9	80.94	80.80	-8	7,753	-0.10%
2023/08/24	21	80.80	15	80.80	80.50	6	7,854	0.08%
2023/08/23	15	80.43	1	80.60	80.70	14	8,037	0.17%
2023/08/22	5	80.40	1	80.40	80.30	4	8,098	0.05%
2023/08/18	8	80.61	6	80.77	80.30	2	8,174	0.02%
2023/08/17	28	79.62	22	81.11	81.30	6	8,228	0.07%
2023/08/16	0	0.00	20	77.80	78.20	-20	8,189	-0.24%
2023/08/15	1	77.70	5	77.68	78.40	-4	8,194	-0.05%
2023/08/14	8	77.24	8	78.38	78.50	0	8,212	0.00%
2023/08/11	18	80.26	27	80.44	80.20	-9	8,140	-0.11%
2023/08/10	21	81.35	19	81.94	81.10	2	8,148	0.02%
2023/08/09	13.1	82.76	8	82.50	83.40	5.1	8,124	0.06%
2023/08/08	15	85.77	0	0.00	85.70	15	7,979	0.19%
2023/08/07	2	87.30	0	0.00	87.40	2	7,986	0.03%
2023/08/04	3	86.47	0	0.00	86.50	3	8,015	0.04%
2023/08/02	24	87.74	11	88.85	87.60	13	8,097	0.16%
2023/08/01	5	88.40	4	89.18	88.20	1	8,007	0.01%
2023/07/31	9	89.17	3	88.17	88.30	6	7,987	0.08%
2023/07/28	10	90.08	0	0.00	90.30	10	7,921	0.13%
2023/07/27	2	91.05	0	0.00	90.80	2	7,957	0.03%
2023/07/26	1	93.90	0	0.00	93.60	1	8,076	0.01%
2023/07/25	11	93.95	9	94.76	94.20	2	8,096	0.02%
2023/07/24	9	94.40	0	0.00	94.00	9	8,104	0.11%
2023/07/21	32	97.21	3	97.77	96.50	29	8,127	0.36%
2023/07/20	4	98.10	5	99.38	99.30	-1	8,221	-0.01%
2023/07/19	8	98.65	1.1	100.47	97.20	7	8,249	0.08%
2023/07/18	14	100.86	26	99.50	99.00	-12	8,411	-0.14%
2023/07/17	11	102.32	30.1	101.58	101.50	-19.1	8,285	-0.23%
2023/07/14	11	99.94	0	0.00	99.80	11	8,170	0.13%
2023/07/13	0	0.00	11	99.71	98.60	-11	8,150	-0.13%
2023/07/12	2	99.20	9	100.89	98.80	-7	8,068	-0.09%
2023/07/11	30	101.37	12	100.06	101.00	18	7,945	0.23%
2023/07/10	1	96.10	2	97.10	96.10	-1	7,693	-0.01%
2023/07/07	7	95.31	0	0.00	95.50	7	7,880	0.09%
2023/07/06	3	96.83	0	0.00	96.50	3	8,073	0.04%
2023/07/05	16	98.94	13	99.21	97.60	3	8,410	0.04%
2023/07/04	1.1	98.05	5	98.64	98.10	-3.9	8,317	-0.05%
2023/07/03	3.1	99.01	14	98.81	99.00	-11	8,269	-0.13%
2023/06/30	1	96.50	1	97.10	97.10	0	8,280	0.00%
2023/06/29	3	95.77	2	96.30	96.60	1	8,377	0.01%
2023/06/28	5	97.02	16	98.40	95.20	-11	8,620	-0.13%
2023/06/27	24	97.29	2	96.70	96.10	22	8,836	0.25%
2023/06/26	6	97.63	27	97.55	97.30	-21	8,955	-0.23%
2023/06/21	25	101.86	13.3	101.20	99.00	11.7	9,123	0.13%
2023/06/20	6	99.20	8	97.24	99.80	-2	9,440	-0.02%
2023/06/19	27	96.22	29	96.91	97.00	-2	9,743	-0.02%
2023/06/16	10	97.62	32	97.86	97.00	-22	9,932	-0.22%
2023/06/15	7.3	99.93	7	100.43	99.60	0.3	9,969	0.00%
2023/06/14	21	100.44	17	101.41	99.50	4	10,122	0.04%
2023/06/13	24	103.83	9	103.72	103.00	15	10,142	0.15%
2023/06/12	27	103.41	15	103.30	103.00	12	10,296	0.12%
2023/06/09	6	100.37	52	99.58	102.00	-46	10,016	-0.46%
2023/06/08	1	93.50	0	0.00	93.50	1	9,936	0.01%
2023/06/07	1	94.70	1	94.50	94.70	0	10,232	0.00%
2023/06/06	5	93.94	0	0.00	94.00	5	10,459	0.05%
2023/06/05	12	95.23	3	95.30	96.00	9	10,901	0.08%
2023/06/02	6	94.45	13	93.88	93.60	-7	12,184	-0.06%
2023/06/01	1	94.90	6	95.82	94.60	-5	12,289	-0.04%
2023/05/31	15	95.57	0	0.00	94.60	15	12,517	0.12%
2023/05/30	16	95.35	0	0.00	94.70	16	12,536	0.13%
2023/05/29	25	95.88	15	94.61	96.20	10	12,592	0.08%
2023/05/26	10	91.38	15	91.79	90.60	-5	12,507	-0.04%
2023/05/25	4	91.70	0	0.00	91.50	4	12,538	0.03%
2023/05/24	14	93.40	22	92.90	93.20	-8	12,710	-0.06%
2023/05/23	7	93.99	9	94.17	93.60	-2	12,835	-0.02%
2023/05/22	24	93.26	3	93.43	93.80	21	12,875	0.16%
2023/05/19	1	93.00	1	93.90	91.90	0	13,267	0.00%
2023/05/18	5	93.20	1	92.30	93.00	4	13,742	0.03%
2023/05/17	3	91.00	3	91.00	91.00	0	13,940	0.00%
2023/05/16	10	90.60	12	91.19	90.00	-2	13,986	-0.01%
2023/05/15	1	90.10	1	90.20	90.00	0	13,996	0.00%
2023/05/12	1	90.90	1	91.70	91.40	0	14,133	0.00%
2023/05/11	6	91.37	3	91.10	91.10	3	14,362	0.02%
2023/05/10	6	92.32	6	92.12	92.20	0	14,490	0.00%
2023/05/09	6	91.35	4	90.90	91.10	2	14,596	0.01%
2023/05/08	22	93.57	13	93.55	93.30	9	14,581	0.06%
2023/05/05	6	94.13	10	93.65	93.10	-4	14,675	-0.03%
2023/05/04	12	92.53	7	92.93	92.90	5	14,904	0.03%
2023/05/03	2	93.40	0	0.00	93.00	2	15,361	0.01%
2023/05/02	5	93.18	18	94.65	95.20	-13	15,731	-0.08%
2023/04/28	9	92.99	3	92.20	91.70	6	16,037	0.04%
2023/04/27	8	91.29	7	92.26	92.10	1	16,013	0.01%
2023/04/26	18	92.14	10	92.15	92.50	8	15,945	0.05%
2023/04/25	13	92.98	6	90.60	90.60	7	15,842	0.04%
2023/04/24	2	94.40	1	93.00	93.00	1	15,628	0.01%
2023/04/21	2	96.40	1	95.40	95.40	1	15,461	0.01%
2023/04/20	7	102.79	8	101.25	101.00	-1	15,340	-0.01%
2023/04/19	8	104.25	10	102.20	102.00	-2	15,417	-0.01%
2023/04/18	6	105.92	7	104.00	104.00	-1	15,439	-0.01%
2023/04/17	1	105.50	6	105.25	105.00	-5	15,476	-0.03%
2023/04/14	16	105.28	0	0.00	104.00	16	15,556	0.10%
2023/04/13	6	107.83	5	107.00	107.00	1	15,460	0.01%
2023/04/12	14	109.75	12	109.04	107.50	2	15,398	0.01%
2023/04/11	10	109.35	9	109.78	110.00	1	15,199	0.01%
2023/04/10	26	107.94	25	109.08	110.00	1	14,998	0.01%
2023/04/06	4	103.00	5	103.70	104.00	-1	14,632	-0.01%
2023/03/31	2	104.50	2	104.25	104.00	0	14,613	0.00%
2023/03/30	5	104.40	6	103.58	103.50	-1	14,560	-0.01%
2023/03/29	7	100.93	4	100.88	101.00	3	14,503	0.02%
2023/03/28	12	104.08	15	104.67	104.00	-3	14,356	-0.02%
2023/03/27	17	111.32	101	111.48	110.00	-84	14,082	-0.60%	大賣/
2023/03/24	22	112.75	17	112.56	112.00	5	13,971	0.04%
2023/03/23	19	113.26	23	112.78	112.00	-4	13,799	-0.03%
2023/03/22	117	113.89	49	112.37	115.50	68	13,314	0.51%	大買/
2023/03/21	15	107.90	4	107.50	105.00	11	12,926	0.09%
2023/03/20	7	107.43	8	107.69	108.00	-1	12,746	-0.01%
2023/03/17	23	105.09	23	106.50	106.50	0	12,745	0.00%
2023/03/16	8	103.69	18	102.92	103.00	-10	12,593	-0.08%
2023/03/15	32	109.28	12	108.38	107.00	20	12,521	0.16%
2023/03/14	6	105.17	8	104.88	104.50	-2	12,311	-0.02%
2023/03/13	7	105.14	7	104.93	106.50	0	12,340	0.00%
2023/03/10	17	104.26	4	105.38	103.50	13	12,328	0.11%
2023/03/09	7	109.71	5	109.20	110.00	2	12,477	0.02%
2023/03/08	5	111.10	15	109.97	111.50	-10	12,469	-0.08%
2023/03/07	25	108.72	23	109.63	109.00	2	12,413	0.02%
2023/03/06	0	0.00	5	103.50	103.50	-5	11,838	-0.04%
2023/03/03	26	94.51	45	94.69	94.40	-19	12,404	-0.15%
2023/03/02	8	91.66	88	91.63	91.70	-80	12,570	-0.64%
2023/03/01	11	93.70	0	0.00	91.80	11	12,851	0.09%
2023/02/24	4	93.55	6	93.27	93.60	-2	12,882	-0.02%
2023/02/23	3	92.27	21	92.57	92.20	-18	12,880	-0.14%
2023/02/22	18	90.90	4	91.70	90.90	14	12,988	0.11%
2023/02/21	3	95.67	0	0.00	94.50	3	12,897	0.02%
2023/02/20	10	94.75	6	94.97	94.60	4	12,891	0.03%
2023/02/17	21	95.09	13.2	95.17	95.00	7.8	12,912	0.06%
2023/02/16	107	94.99	63	92.78	94.60	44	12,624	0.35%	大買/
2023/02/15	37	89.39	22	88.70	88.00	15	12,386	0.12%
2023/02/14	7	88.44	1	88.40	87.50	6	12,368	0.05%
2023/02/13	2	88.90	2	89.60	88.60	0	12,443	0.00%
2023/02/10	2	90.00	2	90.45	89.10	0	12,553	0.00%
2023/02/09	6	91.17	15	90.96	90.90	-9	12,514	-0.07%
2023/02/08	5	90.28	4	90.68	90.70	1	12,414	0.01%
2023/02/07	9	89.46	20	90.03	90.50	-11	12,392	-0.09%
2023/02/06	11	88.43	7	88.67	88.10	4	12,440	0.03%
2023/02/03	6	89.07	6	89.83	89.10	0	12,639	0.00%
2023/02/02	25	89.06	10	89.51	89.50	15	12,692	0.12%
2023/02/01	1	89.90	7	90.43	90.30	-6	12,632	-0.05%
2023/01/31	4	86.80	33	87.54	88.30	-29	12,403	-0.23%
2023/01/30	23	84.65	38	84.67	85.30	-15	12,178	-0.12%
2023/01/17	2	79.60	9	79.33	79.30	-7	11,917	-0.06%
2023/01/16	2	78.45	1	78.80	78.80	1	12,212	0.01%
2023/01/13	2	78.10	0	0.00	77.50	2	12,565	0.02%
2023/01/12	1	79.70	4	78.95	77.80	-3	12,770	-0.02%
2023/01/11	1	78.50	0	0.00	78.80	1	12,869	0.01%
2023/01/10	3	78.60	2	79.70	79.00	1	13,023	0.01%
2023/01/09	0	0.00	3	79.43	80.00	-3	13,135	-0.02%
2023/01/06	2	77.75	1	77.70	77.80	1	13,281	0.01%
2023/01/05	1	78.00	0	0.00	76.70	1	13,519	0.01%
2023/01/04	0	0.00	1	78.30	77.00	-1	13,624	-0.01%
2023/01/03	10	75.30	0	0.00	75.30	10	13,703	0.07%
2022/12/30	0	0.00	10	74.40	74.20	-10	14,126	-0.07%
2022/12/28	4	74.08	3	74.37	73.70	1	15,868	0.01%
2022/12/26	0	0.00	1	75.40	74.70	-1	16,268	-0.01%
2022/12/23	2	73.90	1	74.50	75.30	1	16,481	0.01%
2022/12/22	0	0.00	2	75.45	75.30	-2	16,613	-0.01%
2022/12/21	8	74.25	2	74.65	74.20	6	16,826	0.04%
2022/12/20	9	76.16	0	0.00	74.50	9	16,913	0.05%
2022/12/19	1	77.50	0	0.00	77.90	1	17,031	0.01%
2022/12/16	3	79.43	3	78.90	79.00	0	17,151	0.00%
2022/12/15	1	81.30	1	81.20	81.40	0	17,209	0.00%
2022/12/14	0	0.00	1	79.50	80.60	-1	17,370	-0.01%
2022/12/13	2	79.10	0	0.00	78.70	2	17,508	0.01%
2022/12/12	5	79.88	0	0.00	79.50	5	17,637	0.03%
2022/12/09	12	80.71	9	80.97	79.80	3	17,789	0.02%
2022/12/08	4	81.50	3	81.63	81.90	1	17,970	0.01%
2022/12/07	13	81.03	10	80.07	79.80	3	18,154	0.02%
2022/12/06	1	81.60	0	0.00	81.40	1	18,155	0.01%
2022/12/05	2	83.45	2	83.55	83.50	0	18,273	0.00%
2022/12/02	7	85.59	21	85.89	84.60	-14	18,370	-0.08%
2022/12/01	42	84.83	35	84.19	84.60	7	18,456	0.04%
2022/11/30	14	82.80	5	82.52	82.60	9	18,425	0.05%
2022/11/29	13	82.45	54	81.59	81.20	-41	18,659	-0.22%
2022/11/28	53	82.05	33	82.16	82.20	20	18,821	0.11%
2022/11/25	21	79.18	46	79.39	80.50	-25	18,450	-0.14%
2022/11/24	38	74.09	33	74.72	76.30	5	18,061	0.03%
2022/11/23	17	73.61	6	73.03	73.00	11	17,997	0.06%
2022/11/22	15	76.35	23	76.92	76.00	-8	17,967	-0.04%
2022/11/21	14	78.59	6	78.85	78.30	8	18,649	0.04%
2022/11/18	9	77.68	6	79.40	77.10	3	19,544	0.02%
2022/11/17	5	78.60	5	78.42	78.40	0	19,617	0.00%
2022/11/16	3	77.27	2	78.05	77.00	1	19,635	0.01%
2022/11/15	1	77.70	2	77.00	77.00	-1	19,744	-0.01%
2022/11/14	1	75.90	2	76.20	77.20	-1	19,968	-0.01%
2022/11/11	15	77.54	3	75.53	75.20	12	19,955	0.06%
2022/11/10	17	77.12	10	76.72	75.70	7	19,829	0.04%
2022/11/09	1	77.80	6	78.25	78.10	-5	19,936	-0.03%
2022/11/08	17	78.69	4	78.70	76.50	13	19,924	0.07%
2022/11/07	2	77.35	1	78.20	77.50	1	19,859	0.01%
2022/11/04	3	76.60	3	77.60	77.60	0	19,985	0.00%
2022/11/03	6	76.72	6	76.77	77.20	0	20,068	0.00%
2022/11/02	7	75.60	5	75.92	76.40	2	20,064	0.01%
2022/11/01	9	75.48	8	75.91	75.00	1	19,958	0.01%
2022/10/31	1	75.30	1	75.00	75.00	0	19,861	0.00%
2022/10/28	5	74.28	10	74.25	74.40	-5	20,090	-0.02%
2022/10/27	3	72.60	12	73.11	74.20	-9	20,228	-0.04%
2022/10/26	8	70.91	6	70.10	69.60	2	20,115	0.01%
2022/10/25	13	72.63	40	72.14	71.50	-27	19,950	-0.14%
2022/10/24	62	74.69	48	74.29	73.60	14	19,839	0.07%
2022/10/21	31.3	72.58	36	73.06	72.20	-4.7	19,616	-0.02%
2022/10/20	17	70.58	5.2	70.62	70.60	11.8	19,332	0.06%
2022/10/19	5	71.02	0	0.00	70.00	5	19,185	0.03%
2022/10/18	10	71.56	5	71.76	70.70	5	19,100	0.03%
2022/10/17	9	70.84	2	71.85	72.00	7	19,008	0.04%
2022/10/14	9.3	73.62	15	74.55	74.00	-5.7	18,966	-0.03%
2022/10/13	12	72.69	15	70.99	69.70	-3	18,974	-0.02%
2022/10/12	3	73.70	23	74.47	75.00	-20	18,989	-0.11%
2022/10/11	18	73.66	6	73.88	73.40	12	18,950	0.06%
2022/10/07	18	75.42	19	75.63	75.40	-1	18,894	-0.01%
2022/10/06	63	73.73	33	73.76	76.80	30	18,693	0.16%
2022/10/05	93	75.40	110	75.02	74.30	-17	18,224	-0.09%	大賣/
2022/10/04	26	82.74	19	82.53	82.50	7	17,473	0.04%
2022/10/03	6	82.57	5	81.40	81.20	1	17,672	0.01%
2022/09/30	17	80.53	18	80.99	83.00	-1	17,865	-0.01%
2022/09/29	0.3	80.60	1	80.40	79.60	-0.8	17,877	0.00%
2022/09/28	3	79.20	2	79.30	77.50	1	17,890	0.01%
2022/09/27	4	80.80	6	81.80	82.50	-2	17,924	-0.01%
2022/09/26	10	83.51	15	80.77	80.00	-5	18,114	-0.03%
2022/09/23	10	87.24	11	86.04	86.00	-1	18,363	-0.01%
2022/09/22	8	87.53	8	88.50	88.50	0	18,579	0.00%
2022/09/21	11	88.55	7	87.73	86.60	4	18,863	0.02%
2022/09/20	9	88.88	8	89.26	89.50	1	18,796	0.01%
2022/09/19	11	86.44	17	87.04	87.40	-6	18,821	-0.03%
2022/09/16	30	86.54	11.2	84.92	84.80	18.9	18,763	0.10%
2022/09/15	7.1	90.25	6	88.52	87.90	1.1	18,640	0.01%
2022/09/14	13	87.79	9	88.82	89.70	4	18,407	0.02%
2022/09/13	12	89.32	5	88.32	88.30	7	18,264	0.04%
2022/09/12	4	90.55	7	90.56	89.50	-3	18,246	-0.02%
2022/09/08	5	89.10	8	90.43	91.00	-3	18,134	-0.02%
2022/09/07	14	88.43	11.1	87.88	87.50	2.9	18,053	0.02%
2022/09/06	28.1	91.60	16	91.08	91.60	12.1	17,892	0.07%
2022/09/05	19	95.78	9	94.81	94.50	10	17,786	0.06%
2022/09/02	8.3	95.04	18.2	95.65	95.30	-10	17,609	-0.06%
2022/09/01	15.1	92.77	1	91.40	91.70	14.1	17,213	0.08%
2022/08/31	13.1	94.25	16	94.82	95.50	-2.9	17,043	-0.02%
2022/08/30	22	92.96	15	93.19	92.50	7	17,097	0.04%
2022/08/29	15	91.81	4	91.48	90.90	11	17,066	0.06%
2022/08/26	38	95.25	62	95.12	95.50	-24	17,160	-0.14%
2022/08/25	13	89.43	50	90.91	89.70	-37	16,701	-0.22%
2022/08/24	7	84.10	3	84.30	84.40	4	15,928	0.03%
2022/08/23	6	87.47	9	87.24	87.10	-3	15,808	-0.02%
2022/08/22	13	87.87	19	87.73	88.00	-6	15,853	-0.04%
2022/08/19	19	86.45	22.1	86.76	86.70	-3.1	15,739	-0.02%
2022/08/18	16	83.39	21	83.92	84.30	-5	15,621	-0.03%
2022/08/17	7	83.99	2	82.30	82.30	5	15,682	0.03%
2022/08/16	15	83.57	27	84.07	84.30	-12	15,606	-0.08%
2022/08/15	9	81.60	13	81.46	81.70	-4	15,326	-0.03%
2022/08/12	2	80.50	41	80.60	80.80	-39	15,375	-0.25%
2022/08/11	37	81.47	4	80.33	80.20	33	15,485	0.21%
2022/08/10	7	79.01	9	80.22	80.50	-2	15,481	-0.01%
2022/08/09	29	76.94	33	78.23	78.40	-4	15,537	-0.03%
2022/08/08	8	75.85	28	76.45	76.50	-20	15,929	-0.13%
2022/08/05	5	74.64	12	74.95	75.30	-7	16,352	-0.04%
2022/08/04	45	72.00	20	72.96	74.50	25	16,567	0.15%
2022/08/03	29	73.00	12	72.75	70.60	17	16,597	0.10%
2022/08/02	7	77.96	8	77.66	77.50	-1	16,489	-0.01%
2022/08/01	4	80.60	2	80.80	80.80	2	16,489	0.01%
2022/07/29	3	79.37	3	80.50	80.50	0	16,575	0.00%
2022/07/28	3	79.13	4	79.50	77.80	-1	17,244	-0.01%
2022/07/27	1	80.60	3	80.17	80.50	-2	17,397	-0.01%
2022/07/26	9	81.08	7	80.64	80.10	2	17,464	0.01%
2022/07/25	2	81.50	2	81.40	81.20	0	17,446	0.00%
2022/07/22	18	81.08	4	81.20	81.00	14	17,530	0.08%
2022/07/21	2	80.40	6	80.73	81.40	-4	17,547	-0.02%
2022/07/20	9	80.44	11	80.72	80.40	-2	17,436	-0.01%
2022/07/19	22	78.81	40	78.75	78.30	-18	17,307	-0.10%
2022/07/18	1	76.40	4	76.23	76.50	-3	17,109	-0.02%
2022/07/15	34	75.88	17	75.74	75.70	17	17,313	0.10%
2022/07/14	11	74.21	12	74.34	75.50	-1	17,370	-0.01%
2022/07/13	22	73.85	12	74.64	72.90	10	17,232	0.06%
2022/07/12	20	70.40	8	70.84	71.50	12	17,024	0.07%
2022/07/11	11	72.09	8	72.50	72.10	3	17,029	0.02%
2022/07/08	6	67.82	29	68.85	70.90	-23	16,858	-0.14%
2022/07/07	6	62.98	15	63.90	64.50	-9	16,588	-0.05%
2022/07/06	6	62.15	1	63.30	60.90	5	16,532	0.03%
2022/07/05	5	63.10	9	64.28	64.70	-4	16,582	-0.02%
2022/07/04	9	62.26	5	62.38	62.00	4	16,523	0.02%
2022/07/01	18	65.34	11	68.75	64.10	7	16,602	0.04%
2022/06/30	159	71.69	148	71.66	71.10	11	16,349	0.07%	大買/大賣/
2022/06/29	19	79.89	1	79.20	78.90	18	16,293	0.11%
2022/06/28	0	0.00	1	86.00	84.20	-1	16,494	-0.01%
2022/06/27	5	85.06	13	85.18	86.00	-8	17,864	-0.04%
2022/06/24	3	81.97	4	82.75	82.30	-1	18,257	-0.01%
2022/06/23	2	79.55	3	79.60	80.80	-1	18,721	-0.01%
2022/06/22	9	81.10	3	80.60	79.60	6	19,474	0.03%
2022/06/21	16	79.96	35	80.88	82.80	-19	19,674	-0.10%
2022/06/20	2	81.35	2	78.80	78.80	0	19,738	0.00%
2022/06/17	14	81.91	10	82.06	83.00	4	19,699	0.02%
2022/06/16	10	83.15	6	86.58	81.10	4	19,870	0.02%
2022/06/15	8	86.09	3	85.10	85.10	5	20,269	0.02%
2022/06/14	17	86.61	10	87.93	87.10	7	20,458	0.03%
2022/06/13	25	87.47	23	88.46	87.30	2	20,206	0.01%
2022/06/10	4	87.43	29	88.27	88.50	-25	19,935	-0.13%
2022/06/09	4	87.88	12.1	87.59	87.30	-8.1	19,737	-0.04%
2022/06/08	15	87.63	17	88.41	86.50	-2	19,504	-0.01%
2022/06/07	12	87.53	18	87.68	87.90	-6	19,104	-0.03%
2022/06/06	12	86.36	12	86.78	85.70	0	18,765	0.00%
2022/06/02	9	86.52	20.1	85.50	86.10	-11.1	18,378	-0.06%
2022/06/01	11	84.72	7	84.10	83.80	4	17,994	0.02%
2022/05/31	4	83.05	7	83.61	83.50	-3	17,767	-0.02%
2022/05/30	15	81.92	21	82.29	82.50	-6	17,644	-0.03%
2022/05/27	1	78.60	0	0.00	78.70	1	17,448	0.01%
2022/05/26	13.1	79.89	1	78.00	78.00	12.1	17,330	0.07%
2022/05/25	27	81.07	25	81.80	81.70	2	17,091	0.01%
2022/05/24	10	83.20	10	82.42	81.00	0	16,961	0.00%
2022/05/23	14	83.89	11	83.37	83.00	3	16,866	0.02%
2022/05/20	5	84.46	10	84.25	84.00	-5	16,821	-0.03%
2022/05/19	18	82.08	5	82.92	83.50	13	16,806	0.08%
2022/05/18	10	85.03	8	84.54	84.20	2	16,616	0.01%
2022/05/17	16	86.04	11	86.03	86.20	5	16,414	0.03%
2022/05/16	49.5	86.38	29	87.93	85.00	20.5	16,157	0.13%
2022/05/13	12	83.94	46	85.01	87.30	-34	15,645	-0.22%
2022/05/12	28	82.81	7	82.46	80.40	21	15,209	0.14%
2022/05/11	29	85.82	36	86.21	85.30	-7	14,870	-0.05%
2022/05/10	24	82.11	31	82.44	85.20	-7	14,480	-0.05%
2022/05/09	18	81.43	19	82.01	81.10	-1	14,362	-0.01%
2022/05/06	29	81.94	8	82.18	82.00	21	14,360	0.15%
2022/05/05	37	86.76	45	87.26	85.10	-8	14,232	-0.06%
2022/05/04	10	83.13	28	82.78	84.80	-18	13,475	-0.13%
2022/05/03	16	80.68	15	80.29	80.70	1	13,252	0.01%
2022/04/29	4	78.45	4	78.60	77.50	0	13,126	0.00%
2022/04/28	30.1	78.38	18	78.74	77.30	12.1	13,094	0.09%
2022/04/27	9	78.12	20	78.59	80.30	-11	12,991	-0.08%
2022/04/26	3	80.90	5	80.36	80.00	-2	12,879	-0.02%
2022/04/25	5	80.32	0	0.00	79.00	5	12,807	0.04%
2022/04/22	14	84.05	28	84.97	83.40	-14	12,705	-0.11%
2022/04/21	24	85.57	30.2	85.77	84.20	-6.2	12,629	-0.05%
2022/04/20	3	83.33	21	83.85	84.70	-18	12,311	-0.15%
2022/04/19	7	82.03	4	81.38	80.60	3	12,139	0.02%
2022/04/18	3	79.63	4	79.50	80.10	-1	12,088	-0.01%
2022/04/15	4	79.33	3	79.83	79.10	1	12,056	0.01%
2022/04/14	4	81.95	17	81.68	83.00	-13	11,981	-0.11%
2022/04/13	5	78.58	2	79.80	79.90	3	11,840	0.03%
2022/04/12	19	79.82	13	80.54	79.40	6	11,767	0.05%
2022/04/11	21.1	80.25	1	81.40	79.20	20.1	11,731	0.17%
2022/04/08	17	82.14	5	82.86	83.00	12	11,552	0.10%
2022/04/07	33.1	84.02	27	85.46	81.30	6.1	11,354	0.05%
2022/04/06	30	86.37	10	85.80	87.00	20	10,952	0.18%
2022/04/01	6	85.50	4	86.08	87.40	2	10,763	0.02%
2022/03/31	18.1	86.83	20	87.05	86.50	-1.9	10,500	-0.02%
2022/03/30	42	88.71	37	90.54	85.10	5	10,152	0.05%
2022/03/29	60	87.94	48	88.03	86.90	12	8,872	0.14%
2022/03/28	8	86.15	23	86.22	88.00	-15	8,344	-0.18%
2022/03/25	36	85.48	39	85.97	85.00	-3	8,081	-0.04%
2022/03/24	25	81.58	53	81.46	82.70	-28	7,595	-0.37%
2022/03/23	8	80.01	1	80.20	80.20	7	7,494	0.09%
2022/03/22	10	79.40	32	79.39	80.10	-22	7,369	-0.30%
2022/03/21	17	80.73	19	81.03	80.40	-2	7,280	-0.03%
2022/03/18	15	78.65	43	79.70	81.00	-28	6,995	-0.40%
2022/03/17	9	76.87	55	75.83	77.50	-46	6,435	-0.71%
2022/03/16	4	72.40	6	71.53	70.50	-2	6,070	-0.03%
2022/03/15	0	0.00	1	70.90	69.80	-1	6,006	-0.02%
2022/03/14	1	71.60	1	71.40	71.60	0	6,020	0.00%
2022/03/11	0	0.00	2	69.80	70.00	-2	6,127	-0.03%
2022/03/10	4	68.80	1	68.90	69.80	3	6,206	0.05%
2022/03/09	1	66.90	0	0.00	67.30	1	6,373	0.02%
2022/03/07	6	67.88	0	0.00	68.00	6	6,584	0.09%
2022/03/04	0	0.00	2	71.55	71.00	-2	6,692	-0.03%
2022/03/03	0	0.00	4	72.05	71.80	-4	6,869	-0.06%
2022/03/02	1	70.10	0	0.00	70.80	1	6,995	0.01%
2022/02/24	13	68.18	1	67.60	67.30	12	7,353	0.16%
2022/02/23	2	70.20	0	0.00	70.30	2	7,489	0.03%
2022/02/22	5	69.54	0	0.00	69.60	5	8,067	0.06%
2022/02/21	3	73.63	2	72.00	72.00	1	8,202	0.01%
2022/02/18	2	74.75	0	0.00	74.90	2	8,234	0.02%
2022/02/16	0	0.00	1	75.00	74.20	-1	8,716	-0.01%
2022/02/15	6	74.52	0.1	74.70	73.50	5.9	8,962	0.07%
2022/02/14	1	73.90	2	74.35	73.70	-1	9,171	-0.01%
2022/02/11	7	74.87	2	75.30	74.60	5	9,339	0.05%
2022/02/10	1	74.90	1	74.10	74.10	0	9,646	0.00%
2022/02/09	1	73.40	9	74.66	74.90	-8	10,150	-0.08%
2022/02/08	22	72.05	32	73.00	73.10	-10	10,373	-0.10%
2022/02/07	0	0.00	1	70.20	69.50	-1	10,794	-0.01%
2022/01/26	3	67.43	2	67.80	67.50	1	11,651	0.01%
2022/01/25	3	69.17	3	67.90	67.40	0	13,250	0.00%
2022/01/24	6	67.73	4	68.90	69.60	2	13,889	0.01%
2022/01/21	5	69.74	2	68.80	68.80	3	14,547	0.02%
2022/01/20	2	70.20	2	71.70	71.70	0	14,836	0.00%
2022/01/19	0	0.00	3	69.80	70.40	-3	15,228	-0.02%
2022/01/18	0	0.00	1	71.60	70.60	-1	15,712	-0.01%
2022/01/17	5	69.28	6	70.43	70.50	-1	16,133	-0.01%
2022/01/14	2	67.60	13	68.43	68.80	-11	16,872	-0.07%
2022/01/13	4	68.03	1	67.80	67.80	3	18,004	0.02%
2022/01/12	1	69.20	0	0.00	69.30	1	18,680	0.01%
2022/01/11	4	70.08	3	69.60	69.30	1	19,714	0.01%
2022/01/10	3	69.70	8	70.95	71.00	-5	20,336	-0.02%
2022/01/07	28	72.53	2	70.90	70.90	26	20,476	0.13%
2022/01/06	31.1	75.20	4	75.23	75.10	27.1	20,452	0.13%
2022/01/05	9	77.48	5	78.80	77.40	4	20,554	0.02%
2022/01/04	4	80.48	12	80.88	79.80	-8	20,676	-0.04%
2022/01/03	0	0.00	1	79.70	79.40	-1	20,793	0.00%
2021/12/30	2	78.60	2	78.40	78.60	0	20,844	0.00%
2021/12/29	2	78.15	1	78.20	78.20	1	20,889	0.00%
2021/12/27	1	79.10	7	78.86	78.30	-6	21,037	-0.03%
2021/12/24	3	80.07	0	0.00	78.90	3	21,060	0.01%
2021/12/23	5	82.30	1	82.60	81.90	4	20,859	0.02%
2021/12/22	0	0.00	4	80.85	80.10	-4	20,690	-0.02%
2021/12/21	17	81.60	8	81.30	80.50	9	20,637	0.04%
2021/12/20	4	80.58	5	81.14	81.20	-1	20,361	0.00%
2021/12/17	4	78.15	41	78.49	79.10	-37	20,033	-0.18%
2021/12/16	0	0.00	2	76.75	76.80	-2	19,849	-0.01%
2021/12/15	0	0.00	20	75.18	74.70	-20	19,824	-0.10%
2021/12/14	27	74.56	0	0.00	74.30	27	19,865	0.14%
2021/12/13	2	76.85	8	77.80	77.60	-6	19,910	-0.03%
2021/12/10	1	76.60	2	76.75	76.80	-1	19,926	-0.01%
2021/12/09	4	77.10	0	0.00	76.10	4	19,940	0.02%
2021/12/08	2	76.90	1	77.10	76.90	1	20,136	0.00%
2021/12/07	8	76.60	3	77.87	76.10	5	20,292	0.02%
2021/12/06	5	77.12	9	78.02	78.30	-4	20,271	-0.02%
2021/12/03	4	77.60	5	77.56	77.50	-1	20,361	0.00%
2021/12/02	5	75.84	1	77.30	75.00	4	20,358	0.02%
2021/12/01	5	76.36	8	76.48	76.90	-3	20,366	-0.01%
2021/11/30	0.1	78.70	1	78.10	77.30	-0.9	20,478	0.00%
2021/11/29	2	76.15	18	77.90	77.60	-16	20,598	-0.08%
2021/11/26	23	76.46	4	76.45	76.50	19	20,615	0.09%
2021/11/25	2	79.40	0	0.00	78.30	2	20,637	0.01%
2021/11/24	8	78.34	3	78.27	78.90	5	20,597	0.02%
2021/11/23	36	80.09	15	81.04	78.80	21	20,591	0.10%
2021/11/22	33	81.83	8	81.39	81.20	25	20,602	0.12%
2021/11/19	16	83.61	18	82.95	82.80	-2	20,706	-0.01%
2021/11/18	10	81.29	3	80.63	80.90	7	20,386	0.03%
2021/11/17	7	80.27	4	80.25	80.00	3	20,482	0.01%
2021/11/16	6	80.25	7	79.83	78.00	-1	20,495	0.00%
2021/11/15	8	81.74	11	81.78	81.10	-3	20,416	-0.01%
2021/11/12	9	82.81	9	83.80	82.70	0	20,441	0.00%
2021/11/11	10	82.64	16	81.39	81.30	-6	20,341	-0.03%
2021/11/10	1	79.50	2	80.05	81.10	-1	20,252	0.00%
2021/11/09	10	80.51	33	79.51	79.90	-23	20,149	-0.11%
2021/11/08	41.5	82.99	24	82.55	80.20	17.5	19,853	0.09%
2021/11/05	13.7	86.84	23	87.54	88.10	-9.3	19,486	-0.05%
2021/11/04	17	87.07	30	87.93	85.90	-13	19,319	-0.07%
2021/11/03	37	87.20	19	87.57	88.00	18	18,964	0.09%
2021/11/02	91.4	90.48	44.5	88.15	85.30	47	18,323	0.26%
2021/11/01	14.5	86.33	41	87.76	89.30	-26.6	16,847	-0.16%
2021/10/29	36	81.87	65	81.48	81.20	-29	16,846	-0.17%
2021/10/28	44	80.70	11	81.04	79.80	33	16,505	0.20%
2021/10/27	18	80.03	19	80.31	80.90	-1	16,351	-0.01%
2021/10/26	30	80.17	31	80.28	77.70	-1	16,176	-0.01%
2021/10/25	12	79.45	12	80.01	79.70	0	15,891	0.00%
2021/10/22	36	79.34	126	78.76	78.80	-90	15,795	-0.57%	大賣/
2021/10/21	33	79.28	68	78.49	78.80	-35	15,412	-0.23%
2021/10/20	134	75.09	50.1	75.12	75.40	83.9	14,730	0.57%	大買/
2021/10/19	233	72.59	245	75.20	75.00	-12	14,747	-0.08%	大買/大賣/
2021/10/18	7	69.76	30	68.79	70.70	-23	14,411	-0.16%
2021/10/15	25	65.05	3	65.47	65.80	22	14,578	0.15%
2021/10/14	5	63.20	9	61.96	63.50	-4	15,815	-0.03%
2021/10/13	15	62.23	38	62.60	60.20	-23	16,257	-0.14%
2021/10/12	29	66.13	10	65.82	65.50	19	16,739	0.11%
2021/10/08	9	65.20	9	64.63	65.00	0	17,376	0.00%
2021/10/07	1	62.90	10	62.53	63.50	-9	17,904	-0.05%
2021/10/06	0	0.00	1	60.80	59.20	-1	18,922	-0.01%
2021/10/05	1	59.70	26	59.74	60.30	-25	19,696	-0.13%
2021/10/04	9	59.69	9	58.58	57.30	0	20,454	0.00%
2021/10/01	9	62.00	8	62.25	60.90	1	21,353	0.00%
2021/09/30	8	62.80	20	63.44	64.80	-12	22,208	-0.05%
2021/09/29	12	61.92	11	62.15	61.00	1	22,995	0.00%
2021/09/28	15	64.85	0	0.00	63.80	15	23,337	0.06%
2021/09/27	4	65.25	16	66.27	65.50	-12	23,859	-0.05%
2021/09/24	1	65.00	1	65.00	65.00	0	24,182	0.00%
2021/09/23	1	64.30	7	64.53	64.50	-6	24,686	-0.02%
2021/09/22	4	63.20	1	63.40	63.20	3	25,138	0.01%
2021/09/17	4	64.13	4	64.95	65.40	0	25,646	0.00%
2021/09/16	11	63.76	3	64.37	64.00	8	26,363	0.03%
2021/09/15	4	64.73	5	66.50	64.60	-1	26,693	0.00%
2021/09/14	51	66.99	2	66.75	66.70	49	26,858	0.18%
2021/09/13	14	67.41	21	67.65	66.80	-7	26,968	-0.03%
2021/09/10	14	65.79	6	65.83	66.00	8	26,885	0.03%
2021/09/09	8	65.05	7.2	66.06	67.00	0.8	26,926	0.00%
2021/09/08	10	64.94	2	64.40	63.90	8	26,890	0.03%
2021/09/07	7	65.74	10	67.58	68.00	-3	26,801	-0.01%
2021/09/06	6	68.23	3	68.67	67.10	3	26,727	0.01%
2021/09/03	13	69.58	6	69.62	69.40	7	26,587	0.03%
2021/09/02	25	70.78	0	0.00	69.00	25	26,369	0.09%
2021/09/01	12	72.74	4	72.20	72.20	8	26,128	0.03%
2021/08/31	13	73.48	5	74.30	73.80	8	25,922	0.03%
2021/08/30	2	75.20	1	75.00	75.40	1	25,744	0.00%
2021/08/27	4	74.68	2	75.10	75.00	2	25,699	0.01%
2021/08/26	16	76.98	2	76.10	75.50	14	25,587	0.05%
2021/08/25	40	78.65	44	77.73	77.70	-4	25,447	-0.02%
2021/08/24	25	78.77	25	79.92	76.80	0	25,198	0.00%
2021/08/23	15	78.11	26	78.38	80.70	-11	24,957	-0.04%
2021/08/20	19	73.97	33	74.42	74.30	-14	24,687	-0.06%
2021/08/19	11	71.16	4	71.38	70.00	7	24,490	0.03%
2021/08/18	5	69.04	8	71.01	74.10	-3	24,286	-0.01%
2021/08/17	2	71.15	3	70.03	69.00	-1	24,074	0.00%
2021/08/16	2	71.65	6	72.70	74.00	-4	23,924	-0.02%
2021/08/13	14	75.54	14	75.69	73.40	0	23,792	0.00%
2021/08/12	5	76.22	6	77.05	76.60	-1	23,655	0.00%
2021/08/11	6	77.58	2	74.75	75.50	4	23,623	0.02%
2021/08/10	2	77.60	4	77.30	77.80	-2	23,485	-0.01%
2021/08/09	9	80.58	3	82.23	79.20	6	23,359	0.03%
2021/08/06	15	84.55	28	85.16	84.70	-13	23,156	-0.06%
2021/08/05	1	83.70	1	84.70	83.40	0	22,945	0.00%
2021/08/04	35	86.37	15	86.20	85.00	20	22,875	0.09%
2021/08/03	13	82.84	26	83.36	85.30	-13	22,243	-0.06%
2021/08/02	21	80.33	9	80.32	80.00	12	21,897	0.05%
2021/07/30	3	80.93	22	81.72	80.30	-19	21,732	-0.09%
2021/07/29	12	78.83	10	77.98	79.40	2	21,531	0.01%
2021/07/28	20	75.94	34	75.37	76.80	-14	21,324	-0.07%
2021/07/27	26	83.91	9	83.07	79.80	17	21,054	0.08%
2021/07/26	48	85.27	19.3	86.19	84.50	28.7	20,746	0.14%
2021/07/23	37	88.68	11	88.25	85.60	26	20,327	0.13%
2021/07/22	19	91.04	17	92.07	90.20	2	19,619	0.01%
2021/07/21	29	90.03	58	90.10	87.00	-29	18,911	-0.15%
2021/07/20	46.1	89.51	38	89.35	90.40	8.1	18,096	0.04%
2021/07/19	33	84.55	55.5	84.32	85.10	-22.5	16,737	-0.13%
2021/07/16	45	86.00	15	85.63	83.60	30	16,225	0.18%
2021/07/15	56	83.92	57	86.14	87.40	-1	15,577	-0.01%
2021/07/14	18.8	86.17	17	85.88	82.80	1.8	14,810	0.01%
2021/07/13	108	94.87	91	94.05	90.00	17	14,018	0.12%	大買/
2021/07/12	29	93.95	42	96.84	97.70	-13	12,898	-0.10%
2021/07/09	19	89.76	14.5	89.63	90.60	4.5	12,061	0.04%
2021/07/08	36	87.79	18	87.19	86.50	18	11,259	0.16%
2021/07/07	12	79.18	56	82.36	83.90	-44	10,270	-0.43%
2021/07/06	27	76.01	32	75.77	76.30	-5	9,445	-0.05%
2021/07/05	38	73.69	45	74.26	75.00	-7	8,684	-0.08%
2021/07/02	15	65.43	27	66.39	68.20	-12	8,356	-0.14%
2021/07/01	68	61.78	48	62.48	62.00	20	7,804	0.26%
2021/06/30	8	67.35	22.1	67.27	67.10	-14.1	7,506	-0.19%
2021/06/29	18	65.23	14	65.05	64.00	4	6,969	0.06%
2021/06/28	9	63.80	18	63.86	64.30	-9	6,481	-0.14%
2021/06/25	45	61.85	33	62.20	61.00	12	5,976	0.20%
2021/06/24	6	59.63	8	59.84	59.90	-2	5,284	-0.04%
2021/06/23	0	0.00	27	57.38	57.90	-27	4,863	-0.56%
2021/06/22	10	55.88	13	55.26	54.50	-3	4,631	-0.06%
2021/06/21	7	54.14	3	54.43	53.70	4	4,497	0.09%
2021/06/18	1	53.20	20	56.30	56.50	-19	4,504	-0.42%
2021/06/17	8	53.75	0	0.00	54.10	8	4,336	0.18%
2021/06/16	1	52.50	0	0.00	53.30	1	4,278	0.02%
2021/06/15	15	51.19	5	51.48	53.40	10	4,218	0.24%
2021/06/04	11	48.82	0	0.00	48.70	11	4,397	0.25%
2021/06/03	0	0.00	4	49.13	49.40	-4	4,415	-0.09%
2021/06/02	12	49.10	0	0.00	48.70	12	4,435	0.27%
2021/06/01	2	49.15	12	50.57	49.80	-10	4,423	-0.23%
2021/05/31	6	47.57	4	49.38	49.50	2	4,394	0.05%
2021/05/28	30	47.10	46	47.88	48.00	-16	4,408	-0.36%
2021/05/27	1	45.80	0	0.00	46.35	1	4,421	0.02%
2021/05/26	13	46.16	0	0.00	46.20	13	4,445	0.29%
2021/05/24	0	0.00	4	43.78	44.70	-4	4,661	-0.09%
2021/05/21	0	0.00	26	43.38	43.30	-26	4,790	-0.54%
2021/05/20	3	43.30	0	0.00	43.30	3	4,975	0.06%
2021/05/19	3	43.67	8	43.83	44.35	-5	5,303	-0.09%
2021/05/18	2	41.15	30	40.70	42.10	-28	5,286	-0.53%
2021/05/17	30	39.35	1	40.70	38.60	29	5,279	0.55%
2021/05/14	13	43.70	13	44.46	42.80	0	5,230	0.00%
2021/05/13	11	42.55	24	41.80	43.00	-13	5,227	-0.25%
2021/05/12	29	44.13	11	46.36	42.40	18	5,401	0.33%
2021/05/11	55	47.67	10	48.01	46.95	45	5,473	0.82%
2021/05/10	5	51.50	4	51.75	51.10	1	5,490	0.02%
2021/05/07	7	50.93	0	0.00	51.10	7	5,661	0.12%
2021/05/06	2	48.55	0	0.00	48.50	2	5,666	0.04%
2021/05/05	1	50.00	0	0.00	49.60	1	5,651	0.02%
2021/05/04	6	50.13	0	0.00	50.80	6	5,704	0.11%
2021/05/03	3	52.83	2	54.10	53.00	1	5,651	0.02%
2021/04/28	2	56.70	2	57.00	56.30	0	5,610	0.00%
2021/04/22	10	57.70	0	0.00	54.10	10	5,728	0.17%
2021/04/20	0	0.00	1	57.20	57.20	-1	5,717	-0.02%
2021/04/19	2	56.00	0	0.00	56.30	2	5,728	0.03%
2021/04/14	2	54.35	0	0.00	54.30	2	6,093	0.03%
2021/04/13	2	56.00	5	55.10	55.10	-3	6,184	-0.05%
2021/04/12	6	56.93	0	0.00	55.70	6	6,279	0.10%
2021/04/09	3	58.57	1	58.50	57.90	2	6,309	0.03%
2021/04/08	1	58.60	1	58.80	58.80	0	6,388	0.00%
2021/04/07	18	58.50	0	0.00	58.60	18	6,541	0.28%
2021/04/06	0	0.00	3	58.80	59.20	-3	6,738	-0.04%
2021/03/30	0	0.00	6	58.05	58.10	-6	8,326	-0.07%
2021/03/29	4	59.55	3	59.93	58.70	1	8,496	0.01%
2021/03/26	1	58.40	1	59.00	59.00	0	8,403	0.00%
2021/03/25	0	0.00	2	58.70	58.00	-2	8,387	-0.02%
2021/03/24	0	0.00	1	58.90	58.20	-1	8,406	-0.01%
2021/03/23	25	58.33	21	58.60	58.50	4	8,426	0.05%
2021/03/22	2	58.35	2	58.70	58.50	0	8,391	0.00%
2021/03/19	1	57.40	0	0.00	56.90	1	8,511	0.01%
2021/03/18	0	0.00	3	58.27	57.90	-3	8,574	-0.03%
2021/03/17	2	58.10	2	58.95	58.00	0	8,611	0.00%
2021/03/16	3	58.00	2	58.45	58.90	1	8,592	0.01%
2021/03/15	2	55.95	1	57.00	57.30	1	8,512	0.01%
2021/03/12	0	0.00	1	55.20	54.90	-1	8,502	-0.01%
2021/03/10	1	54.00	1	55.20	54.00	0	8,594	0.00%
2021/03/05	0	0.00	1	55.50	55.40	-1	8,835	-0.01%
2021/03/04	1	54.60	3	54.10	54.10	-2	8,975	-0.02%
2021/03/02	1	55.60	2	55.85	55.00	-1	9,312	-0.01%
2021/02/26	4	56.13	2	56.60	56.10	2	9,701	0.02%
2021/02/25	4	57.55	0	0.00	57.50	4	9,751	0.04%
2021/02/24	4	59.75	4	59.05	58.50	0	9,825	0.00%
2021/02/23	4	59.83	1	59.50	59.40	3	9,700	0.03%
2021/02/22	0	0.00	2	59.60	59.50	-2	9,571	-0.02%
2021/02/19	9	58.10	10	57.78	59.40	-1	9,505	-0.01%
2021/02/18	1	55.30	1	56.40	56.20	0	9,258	0.00%
2021/02/17	1	55.60	11	54.94	55.40	-10	9,239	-0.11%
2021/02/04	0	0.00	3	53.00	53.20	-3	9,289	-0.03%
2021/02/03	0	0.00	1	55.10	54.80	-1	9,367	-0.01%
2021/02/02	0	0.00	38	53.18	55.10	-38	9,229	-0.41%
2021/02/01	20	50.53	12	50.80	50.70	8	9,113	0.09%
2021/01/29	2	55.05	2	53.80	53.30	0	9,072	0.00%
2021/01/28	0	0.00	3	53.33	53.90	-3	8,943	-0.03%
2021/01/27	2	53.15	3	54.00	53.20	-1	8,959	-0.01%
2021/01/26	3	54.97	13	55.07	54.40	-10	8,954	-0.11%
2021/01/25	2	53.50	0	0.00	54.90	2	8,906	0.02%
2021/01/22	12	53.08	2	53.65	54.00	10	8,946	0.11%
2021/01/21	1	51.70	0	0.00	53.00	1	8,925	0.01%
2021/01/20	4	52.40	4	54.70	52.40	0	9,054	0.00%
2021/01/19	0	0.00	10	56.10	55.40	-10	9,069	-0.11%
2021/01/18	7	55.77	2	55.65	55.40	5	9,089	0.06%
2021/01/15	2	57.30	1	58.20	57.20	1	9,174	0.01%
2021/01/13	0	0.00	1	57.10	57.50	-1	9,801	-0.01%
2021/01/12	7	57.14	10	56.93	56.80	-3	9,872	-0.03%
2021/01/11	8	58.15	9	58.77	58.00	-1	9,898	-0.01%
2021/01/08	5	58.32	1	59.90	58.20	4	9,993	0.04%
2021/01/07	3	59.83	3	59.97	60.30	0	9,892	0.00%
2021/01/06	2	58.05	6	58.68	58.00	-4	9,822	-0.04%
2021/01/05	11	60.68	1	60.80	61.00	10	9,666	0.10%
2021/01/04	0	0.00	4	62.80	62.70	-4	9,527	-0.04%
2020/12/31	7	63.29	2	64.45	62.20	5	9,395	0.05%
2020/12/30	6	64.22	7.1	63.66	64.00	-1.1	9,184	-0.01%
2020/12/29	11.1	64.19	15	64.13	64.90	-3.9	8,938	-0.04%
2020/12/28	4	62.78	9	63.44	62.90	-5	8,702	-0.06%
2020/12/25	28	63.78	23	63.64	61.50	5	8,341	0.06%
2020/12/24	6	58.98	29	58.22	60.80	-23	7,563	-0.30%
2020/12/23	10	55.51	18	56.19	55.30	-8	7,028	-0.11%
2020/12/22	9	53.01	1	53.90	52.50	8	6,832	0.12%
2020/12/21	1	53.00	1	53.00	53.20	0	6,807	0.00%
2020/12/18	10	55.30	0	0.00	54.50	10	6,786	0.15%
2020/12/17	11	56.40	0	0.00	55.80	11	6,772	0.16%
2020/12/16	1	55.80	2	56.00	56.50	-1	6,769	-0.01%
2020/12/15	3	56.33	5	56.02	53.20	-2	6,680	-0.03%
2020/12/14	0	0.00	6	54.68	54.80	-6	6,481	-0.09%
2020/12/11	5	52.62	1	53.10	52.30	4	6,403	0.06%
2020/12/10	1	55.20	0	0.00	54.50	1	6,348	0.02%
2020/12/09	0	0.00	2	55.70	56.30	-2	6,319	-0.03%
2020/12/08	0	0.00	1	55.30	56.00	-1	6,278	-0.02%
2020/12/07	12	54.95	0	0.00	55.00	12	6,252	0.19%
2020/12/04	0	0.00	6	54.70	54.30	-6	6,197	-0.10%
2020/12/03	20	54.28	0.1	53.80	53.80	19.9	6,218	0.32%
2020/12/01	10	54.15	26	55.76	55.80	-16	6,174	-0.26%
2020/11/30	1	57.70	4	57.73	56.80	-3	6,154	-0.05%
2020/11/27	14	56.64	52	54.78	57.00	-38	6,498	-0.58%
2020/11/26	47	52.83	4	53.05	53.20	43	6,505	0.66%
2020/11/25	19	56.06	20	55.47	53.20	-1	6,450	-0.02%
2020/11/24	0	0.00	51	53.05	53.20	-51	6,030	-0.85%
2020/11/23	1	53.70	70	52.53	52.80	-69	5,986	-1.15%
2020/11/19	1	50.60	1	50.50	50.10	0	5,727	0.00%
2020/11/18	1	50.60	59.1	51.00	50.40	-58.1	5,697	-1.02%
2020/11/17	0	0.00	33	50.33	49.95	-33	5,558	-0.59%
2020/11/16	0	0.00	10	48.67	49.80	-10	5,500	-0.18%
2020/11/13	5	47.71	6	47.95	48.00	-1	5,523	-0.02%
2020/11/12	24	47.83	5	50.30	47.65	19	5,513	0.34%
2020/11/11	3	49.75	11	49.56	49.95	-8	5,433	-0.15%
2020/11/10	38	48.02	42	49.14	47.65	-4	5,326	-0.08%
2020/11/09	5	48.14	0	0.00	47.90	5	5,253	0.10%
2020/11/06	1	48.15	0	0.00	47.70	1	5,226	0.02%
2020/11/05	1	47.60	28	48.56	48.15	-27	5,199	-0.52%
2020/11/03	3	46.80	4	46.51	46.60	-1	5,143	-0.02%
2020/11/02	1	45.35	2	45.60	46.00	-1	5,193	-0.02%
2020/10/30	106	45.51	2	45.90	44.90	104	5,167	2.01%	大買/鉅額交易
2020/10/29	3	47.35	1	47.90	47.30	2	5,093	0.04%
2020/10/28	2	48.83	1	49.65	48.45	1	5,053	0.02%
2020/10/27	9	47.89	7	48.50	48.80	2	4,838	0.04%
2020/10/26	4	47.28	2	47.33	47.45	2	4,697	0.04%
2020/10/23	3	48.60	6	48.38	48.25	-3	4,629	-0.06%
2020/10/22	22	48.60	19	47.48	48.25	3	4,490	0.07%
2020/10/21	11	46.44	8	46.94	46.80	3	3,949	0.08%
2020/10/20	2	45.30	4	45.09	44.55	-2	3,677	-0.05%
2020/10/19	5	44.81	5	44.66	45.20	0	3,537	0.00%
2020/10/16	5	43.83	106	44.33	43.80	-101	3,411	-2.96%	大賣/鉅額交易
2020/10/15	0	0.00	1	42.40	41.85	-1	3,144	-0.03%
2020/10/14	1	41.65	3	41.97	41.70	-2	3,089	-0.06%
2020/10/12	1	41.35	1	41.70	40.90	0	3,057	0.00%
2020/10/08	1	41.55	0	0.00	41.25	1	3,057	0.03%
2020/10/07	5	40.95	0	0.00	40.65	5	3,024	0.17%
2020/10/05	0	0.00	1	40.75	40.40	-1	3,056	-0.03%
2020/09/29	0	0.00	3	39.53	40.00	-3	3,119	-0.10%
2020/09/28	0	0.00	1	39.00	40.05	-1	3,119	-0.03%
2020/09/25	20	38.74	1	38.05	38.15	19	3,112	0.61%
2020/09/24	12	39.63	14	40.05	39.90	-2	3,150	-0.06%
2020/09/23	22	40.70	0	0.00	40.60	22	3,214	0.68%
2020/09/22	27.1	41.11	2	41.10	41.30	25.1	3,202	0.78%
2020/09/21	35	41.66	11	41.71	41.70	24	3,166	0.76%
2020/09/18	2	41.33	2	41.13	41.15	0	3,106	0.00%
2020/09/16	1	40.10	0	0.00	40.10	1	3,066	0.03%
2020/09/15	3	40.20	1	40.40	40.45	2	3,056	0.07%
2020/09/14	1	40.20	3	40.48	40.75	-2	3,040	-0.07%
2020/09/11	8	40.12	0	0.00	39.50	8	3,025	0.26%
2020/09/10	4	41.13	2	41.40	40.30	2	2,994	0.07%
2020/09/09	5	40.52	4	40.60	40.60	1	2,961	0.03%
2020/09/08	6	40.68	3	40.58	40.25	3	2,957	0.10%
2020/09/07	3	40.18	2	40.13	39.40	1	2,917	0.03%
2020/09/04	1	41.70	4	41.08	41.50	-3	2,853	-0.11%
2020/09/03	4	43.08	10	42.96	42.60	-6	2,812	-0.21%
2020/09/02	45	42.49	50	43.01	43.40	-5	2,748	-0.18%
2020/09/01	11	41.20	19	40.33	41.25	-8	2,280	-0.35%
2020/08/31	6	38.24	0	0.00	37.50	6	2,104	0.29%
2020/08/27	6	37.65	0	0.00	37.05	6	2,424	0.25%
2020/08/20	1	35.25	0	0.00	35.35	1	2,408	0.04%
2020/08/19	5	38.32	0	0.00	38.00	5	2,369	0.21%
2020/08/18	1	36.90	0	0.00	37.40	1	2,305	0.04%
2020/08/12	0	0.00	10	36.30	36.35	-10	2,247	-0.44%
2020/08/10	0	0.00	7	38.22	38.10	-7	2,221	-0.32%
2020/08/07	8.1	38.98	8	38.99	39.35	0.1	2,216	0.00%
2020/08/06	5.9	39.25	2	38.55	39.10	3.9	2,187	0.18%
2020/08/05	7	37.23	4	37.00	37.35	3	2,104	0.14%
2020/08/04	1	36.45	0	0.00	36.50	1	2,125	0.05%
2020/08/03	4	37.43	0	0.00	36.60	4	2,128	0.19%
2020/07/31	2	37.05	2	37.55	37.10	0	2,130	0.00%
2020/07/30	0	0.00	2	36.60	37.05	-2	2,124	-0.09%
2020/07/29	2	36.35	0	0.00	36.25	2	2,115	0.09%
2020/07/28	0	0.00	1	37.50	35.50	-1	2,120	-0.05%
2020/07/24	7	38.81	1	38.80	38.10	6	2,143	0.28%
2020/07/23	2	39.00	4	39.01	39.00	-2	2,151	-0.09%
2020/07/17	1	39.20	4	38.18	38.15	-3	2,282	-0.13%
2020/07/16	0	0.00	5	39.25	39.05	-5	2,293	-0.22%
2020/07/14	3	41.25	2	41.10	40.90	1	2,318	0.04%
2020/07/13	4	40.93	2	40.90	41.25	2	2,335	0.09%
2020/07/09	0	0.00	22	42.22	42.10	-22	2,334	-0.94%
2020/07/08	0	0.00	4	43.65	42.70	-4	2,333	-0.17%
2020/07/07	2	42.65	1	42.35	42.65	1	2,295	0.04%
2020/07/06	1	43.05	59	43.03	43.20	-58	2,329	-2.49%
2020/07/03	1	43.40	7	43.61	43.35	-6	2,374	-0.25%
2020/07/02	16	42.95	11	41.11	43.00	5	2,329	0.21%
2020/07/01	25	40.21	4	40.38	40.15	21	2,259	0.93%
2020/06/30	0	0.00	1	40.05	40.00	-1	2,257	-0.04%
2020/06/29	0	0.00	8	39.93	39.75	-8	2,283	-0.35%
2020/06/24	4	40.20	1	40.20	40.25	3	2,290	0.13%
2020/06/23	29	40.73	1	40.20	40.20	28	2,310	1.21%
2020/06/22	5	41.08	2	40.75	40.85	3	2,325	0.13%
2020/06/19	16	41.39	5	41.43	41.25	11	2,386	0.46%
2020/06/18	9	40.84	8	41.43	41.70	1	2,402	0.04%
2020/06/17	4	41.05	1	40.70	40.50	3	2,402	0.12%
2020/06/16	5	41.23	1	41.10	41.30	4	2,426	0.16%
2020/06/15	9	41.50	2	41.50	40.80	7	2,470	0.28%
2020/06/12	4	39.59	3	39.90	40.70	1	2,513	0.04%
2020/06/11	3	42.43	11	41.65	41.35	-8	2,539	-0.32%
2020/06/10	1	43.20	5	43.38	43.25	-4	2,535	-0.16%
2020/06/09	27	42.58	1	42.40	42.60	26	2,560	1.02%
2020/06/08	3	44.35	2	44.20	44.00	1	2,534	0.04%
2020/06/05	11	45.65	10	45.79	45.25	1	2,473	0.04%
2020/06/04	5	43.84	13	44.03	45.40	-8	2,367	-0.34%
2020/06/03	7	42.06	8	42.34	41.30	-1	2,160	-0.05%
2020/06/02	0	0.00	1	39.90	40.00	-1	1,983	-0.05%
2020/06/01	3	38.30	3	38.77	39.45	0	1,971	0.00%
2020/05/28	0	0.00	10	37.19	36.80	-10	1,922	-0.52%
2020/05/25	0	0.00	1	36.85	37.20	-1	1,940	-0.05%
2020/05/19	1	37.10	0	0.00	37.50	1	1,982	0.05%
2020/05/15	2	37.83	9	36.76	37.40	-7	2,000	-0.35%
2020/05/14	2	38.88	0	0.00	38.15	2	1,995	0.10%
2020/05/13	2	38.95	0	0.00	39.50	2	1,993	0.10%
2020/05/12	6	39.13	0	0.00	39.25	6	2,003	0.30%
2020/05/11	0	0.00	1	39.80	39.60	-1	2,019	-0.05%
2020/05/08	0	0.00	3	38.75	38.85	-3	2,045	-0.15%
2020/05/05	0	0.00	1	38.05	38.15	-1	2,070	-0.05%
2020/05/04	2	37.75	5	37.68	37.55	-3	2,096	-0.14%
2020/04/30	3	38.60	0	0.00	38.30	3	2,122	0.14%
2020/04/29	2	38.53	0	0.00	38.10	2	2,106	0.09%
2020/04/27	5	38.00	0	0.00	38.00	5	2,130	0.23%
2020/04/24	1	38.50	0	0.00	37.40	1	2,117	0.05%
2020/04/23	0	0.00	3	38.05	38.00	-3	2,085	-0.14%
2020/04/20	0	0.00	2	35.90	36.70	-2	2,014	-0.10%
2020/04/17	0	0.00	2	37.50	36.05	-2	2,004	-0.10%
2020/04/16	0	0.00	6	36.33	36.30	-6	1,967	-0.30%
2020/04/15	5	35.40	1	35.30	35.80	4	1,964	0.20%
2020/04/14	3	34.80	8	35.00	34.85	-5	1,961	-0.25%
2020/04/13	1	34.65	12	34.53	34.20	-11	1,969	-0.56%
2020/04/10	0	0.00	2	33.95	33.95	-2	1,973	-0.10%
2020/04/09	7	34.11	6	34.46	34.00	1	2,021	0.05%
2020/04/08	3	33.17	12	32.25	33.55	-9	2,047	-0.44%
2020/04/07	5	31.00	0	0.00	31.05	5	1,988	0.25%
2020/03/31	2	31.20	0	0.00	30.55	2	2,010	0.10%
2020/03/27	0	0.00	5	30.30	29.80	-5	2,060	-0.24%
2020/03/26	2	29.58	4	29.59	29.80	-2	2,169	-0.09%
2020/03/25	1	30.65	13	30.19	30.20	-12	2,239	-0.54%
2020/03/24	4	28.20	0	0.00	28.35	4	2,193	0.18%
2020/03/23	0	0.00	3	26.55	26.80	-3	2,186	-0.14%
2020/03/20	2	28.60	0	0.00	28.05	2	2,267	0.09%
2020/03/19	44	26.72	28	26.55	26.55	16	2,263	0.71%
2020/03/18	8	30.49	2	30.35	29.50	6	2,254	0.27%
2020/03/17	13	33.09	0	0.00	32.45	13	2,220	0.59%
2020/03/16	11	36.74	1	39.40	36.05	10	2,190	0.46%
2020/03/13	0	0.00	2	38.00	40.00	-2	2,216	-0.09%
2020/03/12	4	43.33	1	43.00	41.00	3	2,237	0.13%
2020/03/10	0	0.00	8	45.00	45.85	-8	2,368	-0.34%
2020/03/09	0	0.00	2	45.50	44.75	-2	2,348	-0.09%
2020/03/05	1	46.95	0	0.00	46.70	1	2,331	0.04%
2020/03/03	0	0.00	1	45.35	45.20	-1	2,362	-0.04%
2020/02/27	2	43.85	0	0.00	43.90	2	2,350	0.09%
2020/02/25	2	45.55	0	0.00	45.80	2	2,342	0.09%
2020/02/21	5	47.55	13	47.48	47.60	-8	2,331	-0.34%
2020/02/20	0	0.00	22	47.03	46.80	-22	2,301	-0.96%
2020/02/19	1	47.00	0	0.00	46.60	1	2,306	0.04%
2020/02/18	0	0.00	26	47.05	46.80	-26	2,295	-1.13%
2020/02/17	12	46.35	26	46.78	46.70	-14	2,293	-0.61%
2020/02/14	61	46.61	0	0.00	46.55	61	2,295	2.66%
2020/02/13	1	46.40	5	46.90	46.30	-4	2,298	-0.17%
2020/02/12	9	46.44	0	0.00	46.70	9	2,323	0.39%
2020/02/11	2	46.00	15	46.49	46.30	-13	2,333	-0.56%
2020/02/07	3	44.73	0	0.00	44.65	3	2,292	0.13%
2020/02/06	7	45.67	0	0.00	45.65	7	2,300	0.30%
2020/02/05	4	44.74	1	45.40	45.05	3	2,313	0.13%
2020/02/04	0	0.00	11	44.80	45.30	-11	2,329	-0.47%
2020/02/03	0	0.00	1	43.05	43.10	-1	2,510	-0.04%
2020/01/31	6	45.71	0	0.00	45.00	6	2,526	0.24%
2020/01/30	7	45.98	0	0.00	45.65	7	2,545	0.28%
2020/01/20	3	50.73	0	0.00	50.70	3	2,528	0.12%
2020/01/17	9	51.02	0	0.00	50.90	9	2,538	0.35%
2020/01/16	3	51.23	0	0.00	51.20	3	2,553	0.12%
2020/01/15	4	51.70	0	0.00	51.40	4	2,661	0.15%
2020/01/14	1	52.10	10	52.00	52.10	-9	2,656	-0.34%
2020/01/09	12	51.52	0	0.00	51.60	12	2,667	0.45%
2020/01/06	1	51.50	2	52.00	51.20	-1	2,617	-0.04%
2020/01/02	5	54.92	1	55.00	53.60	4	2,523	0.16%
2019/12/31	0	0.00	30	53.60	53.60	-30	2,439	-1.23%
2019/12/27	10	54.35	0	0.00	54.10	10	2,403	0.42%
2019/12/26	15	54.61	4	54.15	54.20	11	2,384	0.46%
2019/12/25	28	54.05	3	54.00	54.90	25	2,323	1.08%
2019/12/24	25	53.20	0	0.00	53.20	25	2,263	1.10%
2019/12/23	30	53.56	0	0.00	53.80	30	2,231	1.34%
2019/12/20	60	53.50	0	0.00	53.80	60	2,094	2.86%
2019/12/19	3	52.00	0	0.00	52.40	3	2,003	0.15%
2019/12/17	29	52.51	1	53.10	51.90	28	1,988	1.41%
2019/12/16	0	0.00	2	51.80	51.80	-2	1,893	-0.11%
2019/12/13	2	50.70	1	51.20	50.70	1	1,862	0.05%
2019/12/12	4	51.55	3	52.30	51.80	1	1,814	0.06%
2019/12/11	6	51.85	16	52.36	51.70	-10	1,778	-0.56%
2019/12/10	2	52.65	0	0.00	52.00	2	1,760	0.11%
2019/12/09	0	0.00	2	53.30	53.00	-2	1,715	-0.12%
2019/12/06	12	52.29	15	52.33	52.60	-3	1,647	-0.18%
2019/12/05	2	50.10	0	0.00	50.40	2	1,492	0.13%
2019/12/02	2	48.95	3	50.00	49.40	-1	1,516	-0.07%
2019/11/28	0	0.00	3	51.50	50.80	-3	1,502	-0.20%
2019/11/26	0	0.00	1	49.45	49.50	-1	1,469	-0.07%
2019/11/22	1	49.70	0	0.00	48.90	1	1,455	0.07%
2019/11/18	1	48.60	0	0.00	48.45	1	1,506	0.07%
2019/11/13	0	0.00	1	49.05	49.30	-1	1,590	-0.06%
2019/11/11	2	51.25	1.3	51.50	49.60	0.7	1,625	0.04%
2019/11/08	1.3	50.70	0	0.00	50.90	1.3	1,632	0.08%
2019/11/07	0	0.00	1	49.50	49.30	-1	1,636	-0.06%
2019/11/04	0	0.00	1	51.20	51.30	-1	1,613	-0.06%
2019/11/01	1	51.00	3	50.93	50.90	-2	1,578	-0.13%
2019/10/31	46.2	51.56	29	52.08	51.00	17.2	1,571	1.09%
2019/10/30	4.8	49.41	0	0.00	50.30	4.8	1,372	0.35%
2019/10/29	0	0.00	1	50.50	49.10	-1	1,351	-0.07%
2019/10/28	0	0.00	2	49.80	49.90	-2	1,328	-0.15%
2019/10/25	8	49.15	0	0.00	49.00	8	1,335	0.60%
2019/10/24	3	48.75	0	0.00	49.80	3	1,334	0.22%
2019/10/23	12	48.57	2	49.58	49.30	10	1,357	0.74%
2019/09/20	0	0.00	10	47.05	47.10	-10	1,712	-0.58%
2019/09/11	2	45.98	0	0.00	46.20	2	1,860	0.11%
2019/09/10	0	0.00	5	46.00	45.90	-5	1,867	-0.27%
2019/09/09	0	0.00	3	46.10	46.00	-3	1,887	-0.16%
2019/09/06	8	46.70	1	46.80	46.70	7	1,891	0.37%
2019/09/05	5	46.79	0	0.00	46.55	5	1,889	0.26%
2019/09/04	1	46.80	0	0.00	46.90	1	1,891	0.05%
2019/09/03	1	46.35	0	0.00	46.25	1	1,927	0.05%
2019/08/22	2	47.25	0	0.00	46.65	2	2,235	0.09%
2019/08/19	1	44.20	0	0.00	45.85	1	2,160	0.05%
2019/08/14	3	44.58	0	0.00	44.50	3	2,092	0.14%
2019/08/06	5	43.00	0	0.00	44.95	5	2,108	0.24%
2019/08/05	0	0.00	5	45.55	45.15	-5	2,209	-0.23%
2019/08/02	0	0.00	5	48.20	47.00	-5	2,269	-0.22%
2019/07/29	5	49.00	1	49.80	48.85	4	2,388	0.17%
2019/07/26	2	50.50	0	0.00	50.20	2	2,372	0.08%
2019/07/24	1	52.90	5	52.70	53.00	-4	2,352	-0.17%
2019/07/23	1	52.20	4	52.18	52.40	-3	2,332	-0.13%
2019/07/18	0	0.00	6	50.80	51.00	-6	2,325	-0.26%
2019/07/17	2	52.00	2	52.20	52.10	0	2,327	0.00%
2019/07/16	2	54.10	0	0.00	53.10	2	2,338	0.09%
2019/07/11	1	51.00	5	51.30	50.90	-4	2,281	-0.18%
2019/07/08	0	0.00	2	51.60	51.60	-2	2,304	-0.09%
2019/07/02	0	0.00	0.4	51.50	51.50	-0.4	2,502	-0.02%
2019/07/01	0.4	51.30	1	51.00	51.50	-0.6	2,521	-0.02%
2019/06/28	1	49.90	2	49.90	49.80	-1	2,535	-0.04%
2019/06/27	2.1	49.49	2	49.60	49.50	0.1	2,591	0.01%
2019/06/26	1.8	48.44	0	0.00	48.80	1.8	2,581	0.07%
2019/06/20	0	0.00	3	47.00	47.40	-3	2,689	-0.11%
2019/06/19	0	0.00	10	45.92	45.85	-10	2,790	-0.36%
2019/06/18	1	44.10	1	44.55	44.35	0	2,858	0.00%
2019/06/14	1	44.50	0	0.00	44.35	1	2,901	0.03%
2019/06/13	0	0.00	1	45.25	45.05	-1	2,920	-0.03%
2019/06/12	10	44.30	11	44.66	44.50	-1	2,939	-0.03%
2019/06/11	0	0.00	1	43.65	44.00	-1	2,958	-0.03%
2019/06/10	10	42.85	0	0.00	42.85	10	2,927	0.34%
2019/06/03	1	42.80	2	42.65	42.55	-1	2,897	-0.03%
2019/05/31	1	44.00	0	0.00	43.00	1	2,876	0.03%
2019/05/29	2	45.00	4	43.80	43.00	-2	2,814	-0.07%
2019/05/28	4	48.38	0.2	48.10	47.60	3.8	2,741	0.14%
2019/05/27	0	0.00	1	47.20	48.10	-1	2,749	-0.04%
2019/05/24	2	47.40	0	0.00	47.10	2	2,760	0.07%
2019/05/16	3	48.03	0	0.00	47.80	3	2,994	0.10%
2019/05/15	3	48.80	0	0.00	48.80	3	3,014	0.10%
2019/05/13	9	48.81	10	48.82	48.80	-1	3,220	-0.03%
2019/05/10	4	54.33	1	54.50	54.20	3	3,442	0.09%
2019/05/09	15	56.83	10	56.28	56.40	5	3,402	0.15%
2019/05/07	0	0.00	1	56.40	57.00	-1	3,421	-0.03%
2019/05/06	0	0.00	7	55.50	55.00	-7	3,487	-0.20%
2019/05/03	7	55.91	0	0.00	55.90	7	3,743	0.19%
2019/05/02	3	55.40	0	0.00	55.30	3	3,742	0.08%
2019/04/29	10	54.70	14	55.31	55.00	-4	3,738	-0.11%
2019/04/26	1	57.00	0	0.00	57.50	1	3,712	0.03%
2019/04/25	2	57.95	0	0.00	58.10	2	3,745	0.05%
2019/04/24	4	59.25	0	0.00	57.80	4	3,777	0.11%
2019/04/23	0	0.00	4	58.85	58.60	-4	3,744	-0.11%
2019/04/22	0	0.00	2	58.40	58.20	-2	3,724	-0.05%
2019/04/19	2	56.70	0	0.00	57.20	2	3,695	0.05%
2019/04/18	1	56.70	0	0.00	56.10	1	3,686	0.03%
2019/04/17	8	57.49	0	0.00	57.40	8	3,686	0.22%
2019/04/16	12	56.41	12	57.03	57.20	0	3,696	0.00%
2019/04/12	1	56.40	2	57.40	56.10	-1	3,810	-0.03%
2019/04/11	0	0.00	1	58.40	58.30	-1	3,846	-0.03%
2019/04/09	2	57.60	0	0.00	57.60	2	3,756	0.05%
2019/04/08	0	56.70	0	0.00	56.50	0	3,736	0.00%
2019/04/02	0	0.00	1	57.20	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	1	56.80	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	3	56.00	56.20	-3	3,683	-0.08%
2019/03/28	1	55.60	1	56.00	55.10	0	3,681	0.00%
2019/03/27	0	55.80	2	56.00	56.10	-2	3,659	-0.05%
2019/03/26	2	54.80	2	54.80	54.20	0	3,655	0.00%
2019/03/22	1	55.70	13.3	55.15	55.40	-12.3	3,689	-0.33%
2019/03/21	1	50.90	6	53.08	53.60	-5	3,598	-0.14%
2019/03/20	2	51.80	1	51.50	51.40	1	3,496	0.03%
2019/03/19	2	52.30	1	52.30	52.30	1	3,533	0.03%
2019/03/18	7	52.69	2	52.75	52.80	5	3,527	0.14%
2019/03/15	1	52.60	6	52.60	52.90	-5	3,552	-0.14%
2019/03/14	12	53.27	0	0.00	52.40	12	3,541	0.34%
2019/03/13	0	0.00	1	53.80	53.50	-1	3,576	-0.03%
2019/03/12	2	53.85	0	0.00	53.70	2	3,626	0.06%
2019/03/11	3	54.10	1	54.00	54.00	2	3,670	0.05%
2019/03/08	0	0.00	2	53.80	53.40	-2	3,794	-0.05%
2019/03/07	1	55.50	0	0.00	54.90	1	3,841	0.03%
2019/03/06	0	0.00	2	55.80	56.10	-2	3,965	-0.05%
2019/02/27	2	55.50	3	56.20	55.50	-1	4,376	-0.02%
2019/02/25	3	57.20	1	56.80	57.70	2	4,435	0.05%
2019/02/22	2	57.15	0	0.00	57.00	2	4,468	0.04%
2019/02/21	6	58.27	0	0.00	57.70	6	4,510	0.13%
2019/02/20	3	58.60	5	59.14	58.40	-2	4,587	-0.04%
2019/02/18	3	58.23	1	58.00	58.10	2	4,662	0.04%
2019/02/15	8	59.76	3	59.43	58.70	5	4,726	0.11%
2019/02/14	0	0.00	2	58.60	58.90	-2	4,714	-0.04%
2019/02/13	5	58.94	6	60.05	58.70	-1	4,705	-0.02%
2019/02/12	6	58.27	1	59.70	58.70	5	4,638	0.11%
2019/02/11	11	58.79	7	60.01	59.10	4	4,518	0.09%
2019/01/30	1	56.50	0	0.00	56.00	1	4,261	0.02%
2019/01/29	0	0.00	1	56.60	56.60	-1	4,265	-0.02%
2019/01/28	2	55.05	12	56.09	55.50	-10	4,233	-0.24%
2019/01/25	7	54.74	0	0.00	53.50	7	4,227	0.17%
2019/01/24	12	57.03	11	56.23	54.90	1	4,223	0.02%
2019/01/23	0.1	54.20	1	54.30	54.40	-0.9	4,104	-0.02%
2019/01/21	5	54.40	0	0.00	54.80	5	4,151	0.12%
2019/01/17	0	0.00	2	55.00	53.30	-2	4,207	-0.05%
2019/01/16	0	0.00	5	54.96	55.60	-5	4,179	-0.12%
2019/01/15	2	53.65	0	0.00	53.40	2	4,146	0.05%
2019/01/11	3	53.07	3	52.70	52.80	0	4,159	0.00%
2019/01/10	0	0.00	2	53.20	52.70	-2	4,176	-0.05%
2019/01/09	3	54.30	0	0.00	53.70	3	4,193	0.07%
2019/01/08	0	0.00	2	56.20	54.40	-2	4,219	-0.05%
2019/01/07	2	54.20	3	55.20	55.10	-1	4,241	-0.02%
2019/01/04	5	53.30	0	0.00	54.50	5	4,261	0.12%
2019/01/02	0	0.00	3	52.20	52.30	-3	4,218	-0.07%
2018/12/27	0	0.00	1	51.30	51.60	-1	4,329	-0.02%
2018/12/26	0	0.00	1	51.20	50.30	-1	4,339	-0.02%
2018/12/25	0	0.00	2	51.50	51.10	-2	4,319	-0.05%
2018/12/24	1	50.40	0	0.00	51.00	1	4,299	0.02%
2018/12/21	22	47.41	22	47.88	48.70	0	4,289	0.00%
2018/12/20	1	47.65	1	47.80	47.70	0	4,276	0.00%
2018/12/19	1	47.75	1	47.50	47.45	0	4,266	0.00%
2018/12/18	2	49.68	0	0.00	49.00	2	4,261	0.05%
2018/12/17	0	0.00	2	51.20	51.30	-2	4,227	-0.05%
2018/12/14	5	52.24	0	0.00	52.00	5	4,278	0.12%
2018/12/13	6	53.60	6	54.00	54.00	0	4,328	0.00%
2018/12/12	2	54.80	4	54.58	54.20	-2	4,413	-0.05%
2018/12/11	2	52.25	2	52.40	52.00	0	4,355	0.00%
2018/12/10	2	51.10	2	53.20	51.20	0	4,357	0.00%
2018/12/07	2	55.00	2	54.15	54.60	0	4,320	0.00%
2018/12/06	0	0.00	2	53.20	53.50	-2	4,357	-0.05%
2018/12/05	25	56.28	0	0.00	56.60	25	4,290	0.58%
2018/12/04	9	60.22	5	60.08	58.90	4	4,250	0.09%
2018/12/03	1	60.90	3	60.60	60.80	-2	4,208	-0.05%
2018/11/30	9	57.66	5	57.00	56.80	4	4,077	0.10%
2018/11/29	8	57.73	8	57.99	56.40	0	4,002	0.00%
2018/11/28	11	56.27	34	56.87	56.60	-23	3,862	-0.60%
2018/11/27	21	52.82	16	52.99	53.50	5	3,600	0.14%
2018/11/26	2	51.35	2	51.85	51.30	0	3,471	0.00%
2018/11/22	2	51.85	1	52.50	50.20	1	3,417	0.03%
2018/11/21	1	50.40	1	50.70	51.00	0	3,355	0.00%
2018/11/20	11	50.80	15	50.97	50.20	-4	3,337	-0.12%
2018/11/19	6	48.65	7	50.11	50.30	-1	3,274	-0.03%
2018/11/16	3	47.97	2	47.00	47.00	1	3,164	0.03%
2018/11/15	1	48.10	1	48.65	48.10	0	3,115	0.00%
2018/11/14	5	49.54	4	48.64	47.00	1	3,072	0.03%
2018/11/13	2	47.85	2	47.70	48.25	0	2,995	0.00%
2018/11/12	1	49.95	0	0.00	49.50	1	2,945	0.03%
2018/11/09	2	51.70	0	0.00	51.70	2	2,934	0.07%
2018/11/08	10	52.58	10	52.90	52.90	0	2,915	0.00%
2018/11/07	11	49.58	12	50.19	52.90	-1	2,858	-0.03%
2018/11/06	1	48.50	0	0.00	48.55	1	2,857	0.03%
2018/11/05	1	50.50	2	50.18	50.60	-1	2,900	-0.03%
2018/11/02	10.2	51.97	10	52.49	50.30	0.2	2,981	0.01%
2018/11/01	0.9	49.50	1	49.95	49.70	-0.2	2,907	-0.01%
2018/10/31	2	45.33	3	45.73	46.30	-1	2,809	-0.04%
2018/10/19	0	0.00	3	43.20	44.70	-3	2,641	-0.11%
2018/10/15	3	45.78	3	46.42	47.70	0	2,630	0.00%
2018/10/12	5	43.42	5	44.30	44.60	0	2,624	0.00%
2018/10/11	10	43.41	10	43.85	43.40	0	2,574	0.00%
2018/10/09	17	48.01	15	48.30	48.20	2	2,583	0.08%
2018/10/08	1	47.80	2	52.30	50.00	-1	2,543	-0.04%
2018/10/05	1	53.10	0	0.00	52.90	1	2,508	0.04%
2018/10/04	0	0.00	2	60.70	58.70	-2	2,468	-0.08%
2018/10/02	2	60.90	0	0.00	61.10	2	2,527	0.08%
2018/10/01	1	59.60	1	61.80	61.40	0	2,536	0.00%
2018/09/28	7	60.59	5	59.90	59.90	2	2,592	0.08%
2018/09/27	2	61.10	0	0.00	60.40	2	2,689	0.07%
2018/09/26	0.2	62.90	1	63.90	62.90	-0.8	2,760	-0.03%
2018/09/25	0.8	64.20	2	61.60	64.50	-1.2	2,983	-0.04%
2018/09/21	1	60.30	0	0.00	61.20	1	3,091	0.03%
2018/09/20	2	58.70	1	58.90	58.70	1	3,088	0.03%
2018/09/19	2	58.25	1	58.50	57.90	1	3,069	0.03%
2018/09/07	4	70.10	0	0.00	70.00	4	3,510	0.11%
2018/09/03	0	0.00	2	73.20	72.60	-2	3,716	-0.05%
2018/08/31	12	73.45	12	74.10	73.50	0	3,744	0.00%
2018/08/30	2	73.80	0	0.00	74.40	2	3,785	0.05%
2018/08/29	25	75.90	0	0.00	75.20	25	3,879	0.64%
2018/08/28	5	74.50	0.2	73.80	73.80	4.8	3,959	0.12%
2018/08/27	3.2	73.44	2	74.40	74.40	1.2	4,094	0.03%
2018/08/21	0	0.00	3	68.27	69.70	-3	4,775	-0.06%
2018/08/20	0	0.00	22	66.96	67.20	-22	4,774	-0.46%
2018/08/17	10	70.85	5	71.50	70.00	5	4,747	0.11%
2018/08/10	5	73.04	6	72.87	71.90	-1	4,672	-0.02%
2018/08/09	7	76.90	0	0.00	75.00	7	4,613	0.15%
2018/08/01	1	85.50	1	84.90	85.00	0	4,584	0.00%
2018/07/27	5	85.40	5	85.50	84.20	0	4,571	0.00%
2018/07/26	2	84.50	14	82.61	84.20	-12	4,568	-0.26%
2018/07/25	12	81.50	0	0.00	82.50	12	4,528	0.26%
2018/07/18	11	85.69	10	86.50	84.30	1	4,522	0.02%
2018/07/17	11	87.03	13	88.09	85.10	-2	4,520	-0.04%
2018/07/16	21	87.93	16	88.74	87.10	5	4,515	0.11%
2018/07/13	3	88.90	3	89.87	90.40	0	4,511	0.00%
2018/07/12	1	83.21	2	86.20	88.40	-1	4,484	-0.02%
2018/07/11	6	86.00	0	0.00	85.60	6	4,481	0.13%
2018/07/10	0	0.00	50	88.34	87.00	-50	4,458	-1.12%
2018/07/09	1	88.30	1	88.80	88.90	0	4,442	0.00%
2018/07/06	2	89.10	1	86.10	88.90	1	4,457	0.02%
2018/07/05	56	91.98	6	89.45	88.50	50	4,481	1.12%
2018/07/04	1	92.50	2	94.95	93.30	-1	4,367	-0.02%
2018/07/03	10	96.67	9	95.66	97.20	1	4,295	0.02%
2018/07/02	4	90.20	7	90.40	90.60	-3	4,073	-0.07%
2018/06/29	3	86.17	1	86.40	86.40	2	3,952	0.05%
2018/06/28	6	85.10	7	85.81	86.50	-1	3,929	-0.03%
2018/06/27	4	85.65	4	86.25	83.80	0	3,934	0.00%
2018/06/26	1	81.50	1	82.40	83.00	0	3,878	0.00%
2018/06/25	3	83.47	0	0.00	83.50	3	3,882	0.08%
2018/06/22	1	83.50	0	0.00	83.50	1	3,944	0.03%
2018/06/21	6	88.83	8.1	89.87	87.00	-2.1	3,871	-0.05%
2018/06/20	58.1	86.89	62	87.93	88.30	-3.9	3,575	-0.11%
2018/06/14	2	83.30	0	0.00	82.50	2	3,464	0.06%
2018/06/13	0	0.00	1	85.90	83.40	-1	3,466	-0.03%
2018/06/12	3	86.23	2	87.60	86.40	1	3,437	0.03%
2018/06/11	2	84.10	0	0.00	86.10	2	3,374	0.06%
2018/06/08	1	83.40	0	0.00	83.40	1	3,373	0.03%
2018/06/07	0	0.00	3	84.97	85.40	-3	3,394	-0.09%
2018/06/06	5	82.50	14	83.39	84.30	-9	3,493	-0.26%
2018/06/05	3	83.33	2	81.40	80.50	1	3,528	0.03%
2018/06/04	10	86.67	14	87.49	83.50	-4	3,721	-0.11%
2018/06/01	24	88.38	59	89.27	87.30	-35	3,737	-0.94%
2018/05/31	54	83.86	25	83.50	85.30	29	3,355	0.86%
2018/05/30	20	74.73	23	75.66	77.60	-3	3,089	-0.10%
2018/05/29	10	74.20	10	75.05	74.80	0	3,076	0.00%
2018/05/28	4	75.15	0	0.00	75.70	4	3,108	0.13%
2018/05/25	0	0.00	1	74.60	74.90	-1	3,155	-0.03%
2018/05/24	0	0.00	1	73.30	73.30	-1	3,149	-0.03%
2018/05/23	1	72.10	0	0.00	72.10	1	3,168	0.03%
2018/05/22	3	73.47	0	0.00	73.10	3	3,165	0.09%
2018/05/21	1	73.70	0	0.00	74.10	1	3,190	0.03%
2018/05/18	4	75.85	4	75.95	75.30	0	3,191	0.00%
2018/05/17	0	0.00	2	77.60	77.50	-2	3,207	-0.06%
2018/05/16	4	76.60	4	76.58	76.50	0	3,200	0.00%
2018/05/15	2	79.10	0	0.00	77.90	2	3,201	0.06%
2018/05/11	0	0.00	1	76.20	75.30	-1	3,203	-0.03%
2018/05/09	0	0.00	1	74.60	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	2.1	73.34	74.00	-2.1	3,201	-0.07%
2018/05/07	2.1	72.20	0	0.00	72.60	2.1	3,219	0.07%
2018/05/04	1	70.50	0	0.00	69.90	1	3,218	0.03%
2018/05/02	0	0.00	3	71.10	71.60	-3	3,218	-0.09%
2018/04/27	1	67.80	0	0.00	67.80	1	3,242	0.03%
2018/04/24	1	70.90	0	0.00	68.50	1	3,283	0.03%
2018/04/20	2	76.50	0	0.00	77.40	2	3,243	0.06%
2018/04/19	14	77.66	13	76.45	77.70	1	3,236	0.03%
2018/04/18	2	75.15	0	0.00	74.60	2	3,224	0.06%
2018/04/17	5	76.96	0	0.00	75.10	5	3,260	0.15%
2018/04/16	1	78.80	4	79.25	79.10	-3	3,243	-0.09%
2018/04/13	1	80.90	4	81.28	80.50	-3	3,278	-0.09%
2018/04/12	1	79.20	0	0.00	80.00	1	3,293	0.03%
2018/04/11	4	79.10	1	77.60	79.90	3	3,357	0.09%
2018/04/10	1	76.60	1	75.90	75.90	0	3,340	0.00%
2018/04/09	1	76.00	5	76.50	76.50	-4	3,450	-0.12%
2018/04/03	9	76.83	2	77.25	77.60	7	3,557	0.20%
2018/04/02	10	76.74	1	79.20	76.60	9	3,562	0.25%
2018/03/31	36	78.36	2	79.40	79.00	34	3,543	0.96%
2018/03/30	5	78.50	3	79.67	78.80	2	3,559	0.06%
2018/03/29	58	78.39	23	78.61	78.00	35	3,533	0.99%
2018/03/28	12	79.26	3	79.53	78.60	9	3,525	0.26%
2018/03/27	0	0.00	7	81.90	81.70	-7	3,505	-0.20%
2018/03/26	2	79.40	3	79.40	79.00	-1	3,489	-0.03%
2018/03/23	16	76.05	1	77.10	77.10	15	3,472	0.43%
2018/03/22	2	81.35	1	82.40	79.80	1	3,464	0.03%
2018/03/21	1	79.10	2	80.50	81.50	-1	3,481	-0.03%
2018/03/20	4	81.05	2	80.10	80.10	2	3,466	0.06%
2018/03/19	2	81.25	1	81.10	81.10	1	3,476	0.03%
2018/03/16	2	81.90	3	82.93	81.30	-1	3,516	-0.03%
2018/03/15	0	0.00	1	81.90	82.20	-1	3,546	-0.03%
2018/03/14	1.2	84.06	0	0.00	82.10	1.2	3,527	0.03%
2018/03/13	1.8	83.69	2	82.95	85.50	-0.2	3,518	-0.01%
2018/03/12	3	84.13	2	83.65	82.60	1	3,530	0.03%
2018/03/09	0	0.00	1	83.50	81.60	-1	3,432	-0.03%
2018/03/08	23	79.09	30	79.78	82.80	-7	3,360	-0.21%
2018/03/07	24	76.56	26	77.02	75.30	-2	3,080	-0.06%
2018/03/06	0	0.00	2	72.90	72.80	-2	2,942	-0.07%
2018/03/05	0	0.00	86	72.39	71.90	-86	2,989	-2.88%
2018/03/02	1	71.90	1	72.50	73.30	0	3,086	0.00%
2018/03/01	1	71.90	1	72.00	73.10	0	3,064	0.00%
2018/02/27	6	70.70	10	71.64	71.00	-4	3,039	-0.13%
2018/02/26	0	0.00	1.3	68.70	68.30	-1.3	3,012	-0.04%
2018/02/23	1.3	68.20	0	0.00	68.50	1.3	3,132	0.04%
2018/02/22	2	66.80	0	0.00	66.80	2	3,214	0.06%
2018/02/21	0	0.00	8	65.80	67.00	-8	3,266	-0.24%
2018/02/09	2	59.90	0	0.00	61.20	2	3,337	0.06%
2018/02/07	4	62.00	4	64.40	62.00	0	3,319	0.00%
2018/02/06	8	62.10	0	0.00	62.10	8	3,331	0.24%
2018/02/01	1	71.20	0	0.00	70.60	1	3,455	0.03%
2018/01/31	1	71.70	0	0.00	72.10	1	3,628	0.03%
2018/01/25	1	70.90	0	0.00	71.10	1	4,028	0.02%
2018/01/24	2	70.50	0	0.00	70.80	2	4,087	0.05%
2018/01/23	1	71.10	1	71.20	71.00	0	4,148	0.00%
2018/01/22	2	69.20	0	0.00	69.60	2	4,185	0.05%
2018/01/19	4	70.65	0	0.00	70.60	4	4,283	0.09%
2018/01/18	1	71.80	0	0.00	71.90	1	4,332	0.02%
2018/01/17	2	71.60	0	0.00	71.50	2	4,412	0.05%
2018/01/16	2	72.30	2	73.70	73.10	0	4,416	0.00%
2018/01/15	1	71.50	0	0.00	72.00	1	4,443	0.02%
2018/01/12	0	0.00	8	71.66	72.50	-8	4,572	-0.17%
2018/01/11	8	69.59	0	0.00	69.90	8	4,595	0.17%
2018/01/10	1	72.90	0	0.00	71.10	1	4,588	0.02%
2018/01/09	3	75.63	3	75.27	73.80	0	4,654	0.00%
2018/01/08	3	78.10	3	79.57	77.00	0	4,645	0.00%
2018/01/05	4	78.40	9.6	79.23	80.00	-5.6	4,683	-0.12%
2018/01/04	3.6	77.81	4	77.75	78.60	-0.4	4,733	-0.01%
2018/01/03	0	0.00	5	75.54	75.80	-5	4,721	-0.11%
2018/01/02	3	69.67	4	74.45	75.30	-1	4,673	-0.02%