台半 (5425)-台新-三民券商分點個股進出

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
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
872張
產業
上櫃半導體類股
1073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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/05/20	0	0.00	1	74.70	75.00	-1	2,342	-0.04%
2024/05/17	0.1	74.50	1	74.70	74.60	-0.9	2,361	-0.04%
2024/05/16	0	0.00	6	74.23	75.00	-6	2,414	-0.25%
2024/05/15	2	73.15	8	73.91	73.40	-6	2,439	-0.25%
2024/05/14	8	73.56	8	74.23	72.80	0	2,443	0.00%
2024/05/09	1	72.00	0	0.00	71.50	1	2,435	0.04%
2024/05/07	1	71.00	6	70.78	71.30	-5	2,485	-0.20%
2024/05/02	1	72.10	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	3	73.00	73.00	-3	2,551	-0.12%
2024/04/29	1	71.80	0	0.00	72.00	1	2,611	0.04%
2024/04/26	1	70.30	0	0.00	70.10	1	2,621	0.04%
2024/04/25	2	70.30	0	0.00	71.00	2	2,640	0.08%
2024/04/24	0	0.00	1	71.40	71.40	-1	2,699	-0.04%
2024/04/23	1	68.00	5	68.46	68.40	-4	2,873	-0.14%
2024/04/19	2	73.30	0	0.00	71.10	2	2,935	0.07%
2024/04/17	6	74.52	1	74.90	74.60	5	2,992	0.17%
2024/04/16	4	75.05	5	74.94	74.00	-1	3,018	-0.03%
2024/04/15	5	78.82	3	77.60	77.50	2	3,006	0.07%
2024/04/12	13	80.05	8	79.90	80.80	5	2,970	0.17%
2024/04/11	0	0.00	1	78.20	78.20	-1	2,887	-0.03%
2024/04/10	0	0.00	23	78.56	78.20	-23	2,922	-0.79%
2024/04/09	1	76.50	0	0.00	77.00	1	3,007	0.03%
2024/04/08	1	76.50	1	77.40	77.20	0	3,114	0.00%
2024/04/02	5	75.32	0	0.00	74.90	5	3,161	0.16%
2024/04/01	0	0.00	10	74.80	75.50	-10	3,250	-0.31%
2024/03/29	0	0.00	1	74.30	74.10	-1	3,357	-0.03%
2024/03/28	0	0.00	1	76.00	75.20	-1	3,694	-0.03%
2024/03/22	1	77.30	1	77.20	77.10	0	4,359	0.00%
2024/03/21	3	77.00	0	0.00	77.00	3	4,585	0.07%
2024/03/20	6	76.13	4	76.40	76.10	2	5,479	0.04%
2024/03/19	20	76.60	1	76.70	77.30	19	5,743	0.33%
2024/03/18	1	75.00	3	73.40	75.90	-2	5,723	-0.03%
2024/03/14	2	76.90	0	0.00	76.40	2	5,732	0.03%
2024/03/13	0	0.00	3	77.37	76.00	-3	5,723	-0.05%
2024/03/12	6	77.58	0	0.00	77.50	6	5,706	0.11%
2024/03/11	0	0.00	1	76.60	76.80	-1	5,692	-0.02%
2024/03/08	4	76.23	2	76.65	75.40	2	5,692	0.04%
2024/03/07	10	76.50	5	76.52	75.50	5	5,612	0.09%
2024/03/06	2	79.20	2	78.50	78.50	0	5,601	0.00%
2024/03/04	2	78.95	0	0.00	78.80	2	5,776	0.03%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/27	21	79.61	0	0.00	79.70	21	5,775	0.36%
2024/02/23	2	82.20	4	82.58	81.80	-2	5,735	-0.03%
2024/02/22	2	83.40	2	83.90	83.00	0	5,713	0.00%
2024/02/20	3	82.93	0	0.00	82.90	3	5,711	0.05%
2024/02/19	3	83.50	2	84.15	83.60	1	5,699	0.02%
2024/02/16	2.5	82.60	2	82.50	82.80	0.5	5,689	0.01%
2024/02/15	0	0.00	2	81.60	81.70	-2	5,647	-0.04%
2024/02/05	0	0.00	6	81.02	81.10	-6	5,631	-0.11%
2024/02/02	2	81.75	2	81.85	81.50	0	5,619	0.00%
2024/02/01	0	0.00	6	81.15	81.10	-6	5,611	-0.11%
2024/01/31	5	81.02	1	81.30	80.50	4	5,604	0.07%
2024/01/30	0	0.00	1	81.90	80.70	-1	5,561	-0.02%
2024/01/29	2	81.30	0	0.00	81.60	2	5,557	0.04%
2024/01/25	1	81.70	13	81.48	81.30	-12	5,554	-0.22%
2024/01/24	22	83.15	10	82.68	82.60	12	5,542	0.22%
2024/01/23	1	82.20	1	82.50	82.30	0	5,574	0.00%
2024/01/22	3	80.97	0	0.00	80.90	3	5,491	0.05%
2024/01/19	2	80.05	0	0.00	80.30	2	5,484	0.04%
2024/01/18	3	80.43	0	80.20	79.70	3	5,463	0.05%
2024/01/17	14	83.85	6	81.92	80.60	8	5,434	0.15%
2024/01/16	4	83.08	3	81.67	82.90	1	5,235	0.02%
2024/01/12	1	80.50	0	0.00	80.30	1	5,163	0.02%
2024/01/11	1	80.50	1	82.00	82.20	0	5,125	0.00%
2024/01/10	1	81.20	1	81.10	81.20	0	5,123	0.00%
2024/01/09	5	82.70	0	0.00	82.60	5	5,093	0.10%
2024/01/08	2	83.10	1	83.60	82.70	1	5,094	0.02%
2024/01/05	7	83.76	0	0.00	83.10	7	5,086	0.14%
2024/01/03	7	85.34	1	84.80	84.90	6	4,961	0.12%
2024/01/02	11	88.95	3	88.93	87.20	8	4,828	0.17%
2023/12/29	0	0.00	1	90.90	91.50	-1	4,696	-0.02%
2023/12/28	2	91.85	9	91.96	91.10	-7	4,675	-0.15%
2023/12/27	8	93.05	4	92.93	92.80	4	4,640	0.09%
2023/12/26	5	94.18	0	0.00	94.60	5	4,553	0.11%
2023/12/25	11	96.81	17	97.18	94.90	-6	4,436	-0.14%
2023/12/22	0	0.00	2	94.15	94.60	-2	4,094	-0.05%
2023/12/21	1	92.50	11	94.76	92.20	-10	3,995	-0.25%
2023/12/20	15	94.74	12	94.56	94.60	3	3,900	0.08%
2023/12/19	3	92.47	1	91.50	92.60	2	3,620	0.06%
2023/12/18	14	91.36	8	92.61	91.20	6	3,524	0.17%
2023/12/15	31.2	96.59	34.5	96.77	93.20	-3.3	3,309	-0.10%
2023/12/14	4	92.30	9	90.31	92.00	-5	2,412	-0.21%
2023/12/13	1	86.60	0	0.00	86.20	1	2,115	0.05%
2023/12/11	1	87.00	3	86.67	87.20	-2	2,148	-0.09%
2023/12/08	1	84.70	0	0.00	84.80	1	2,195	0.05%
2023/12/07	2	85.00	0	0.00	84.10	2	2,260	0.09%
2023/12/06	0	0.00	1	85.00	84.80	-1	2,298	-0.04%
2023/12/04	0	0.00	1	87.00	86.60	-1	2,333	-0.04%
2023/12/01	4	87.78	6	87.17	87.50	-2	2,320	-0.09%
2023/11/30	9	88.24	17	88.64	88.80	-8	2,341	-0.34%
2023/11/29	1	85.10	2	85.40	85.50	-1	2,140	-0.05%
2023/11/27	1	83.70	3	83.23	82.70	-2	2,178	-0.09%
2023/11/24	1	84.50	1	84.70	84.60	0	2,286	0.00%
2023/11/22	0.2	82.90	2	83.70	83.80	-1.8	2,200	-0.08%
2023/11/21	0	0.00	1	83.80	82.80	-1	2,207	-0.05%
2023/11/20	3	82.77	0	0.00	83.40	3	2,225	0.13%
2023/11/17	1	82.20	14	82.26	82.30	-13	2,218	-0.59%
2023/11/16	0	0.00	2	81.60	81.10	-2	2,215	-0.09%
2023/11/15	10	81.80	2	81.80	81.80	8	2,218	0.36%
2023/11/14	2	78.80	0	0.00	79.00	2	2,218	0.09%
2023/11/13	0	0.00	2	79.40	79.60	-2	2,291	-0.09%
2023/11/10	2	78.90	0	0.00	78.80	2	2,371	0.08%
2023/11/08	1	80.70	0	0.00	80.30	1	2,582	0.04%
2023/11/07	3	80.70	0	0.00	80.50	3	2,644	0.11%
2023/11/06	0	0.00	3	81.10	81.00	-3	2,706	-0.11%
2023/11/03	3	80.10	0.1	80.40	80.20	3	2,887	0.10%
2023/11/02	1	79.00	1	80.20	80.20	0	2,942	0.00%
2023/11/01	2	77.85	1	78.40	77.90	1	2,958	0.03%
2023/10/31	12	80.34	0	0.00	77.80	12	3,001	0.40%
2023/10/27	7	81.70	0	0.00	81.30	7	3,158	0.22%
2023/10/26	0	0.00	0.1	82.80	82.60	-0.1	3,270	0.00%
2023/10/25	0	0.00	4	84.73	84.20	-4	3,322	-0.12%
2023/10/23	4	81.85	1	81.70	81.60	3	3,420	0.09%
2023/10/19	0	0.00	1	84.10	83.70	-1	3,601	-0.03%
2023/10/18	1	84.50	3	83.40	85.60	-2	3,746	-0.05%
2023/10/16	2	84.20	3	85.67	83.30	-1	4,001	-0.02%
2023/10/13	0	0.00	1	85.20	84.90	-1	4,148	-0.02%
2023/10/05	0	0.00	1	84.00	83.10	-1	4,808	-0.02%
2023/10/04	1	81.90	2	83.55	83.80	-1	5,144	-0.02%
2023/10/03	2	83.45	0	0.00	82.90	2	5,183	0.04%
2023/09/26	1	85.10	1	86.40	85.00	0	5,497	0.00%
2023/09/25	5	86.90	3.1	85.98	86.60	1.9	5,562	0.03%
2023/09/21	2	82.70	0	0.00	82.40	2	5,594	0.04%
2023/09/20	1	85.00	0	0.00	84.40	1	5,673	0.02%
2023/09/19	0	0.00	2	86.20	85.60	-2	5,754	-0.03%
2023/09/15	0	0.00	1	86.00	86.40	-1	6,051	-0.02%
2023/09/14	0	0.00	1	87.40	86.90	-1	6,173	-0.02%
2023/09/13	1	86.60	4	87.50	87.50	-3	6,227	-0.05%
2023/09/12	5	86.18	18	86.04	86.50	-13	6,296	-0.21%
2023/09/11	2	85.90	0	0.00	84.20	2	6,334	0.03%
2023/09/08	2	85.30	0	0.00	84.70	2	6,557	0.03%
2023/09/07	0	0.00	11	84.86	85.20	-11	6,812	-0.16%
2023/09/06	4	84.95	0	0.00	84.70	4	7,243	0.06%
2023/09/05	11	85.36	7	85.61	85.60	4	7,622	0.05%
2023/09/04	0	0.00	1	83.10	83.20	-1	7,568	-0.01%
2023/09/01	0	0.00	1	84.00	83.50	-1	7,591	-0.01%
2023/08/31	10.1	84.40	2	83.85	83.70	8.1	7,636	0.11%
2023/08/30	3	83.43	4	82.53	84.40	-1	7,680	-0.01%
2023/08/29	1	80.40	1	80.50	80.50	0	7,645	0.00%
2023/08/28	1.5	80.40	2	80.20	80.20	-0.5	7,699	-0.01%
2023/08/25	2	81.00	8	80.98	80.80	-6	7,753	-0.08%
2023/08/24	1	80.50	3	81.07	80.50	-2	7,854	-0.03%
2023/08/23	1	80.60	0	0.00	80.70	1	8,037	0.01%
2023/08/22	1	80.40	1	81.20	80.30	0	8,098	0.00%
2023/08/18	2.2	80.55	1	81.80	80.30	1.2	8,174	0.01%
2023/08/17	2	79.85	2	80.95	81.30	0	8,228	0.00%
2023/08/16	0	0.00	1	77.60	78.20	-1	8,189	-0.01%
2023/08/15	2	78.90	0	0.00	78.40	2	8,194	0.02%
2023/08/14	3	77.97	0	0.00	78.50	3	8,212	0.04%
2023/08/11	1	81.50	2	80.20	80.20	-1	8,140	-0.01%
2023/08/10	16	81.01	3	81.43	81.10	13	8,148	0.16%
2023/08/09	5	82.36	18	83.44	83.40	-13	8,124	-0.16%
2023/08/08	0	0.00	1	85.90	85.70	-1	7,979	-0.01%
2023/08/07	0	0.00	0	87.00	87.40	0	7,986	0.00%
2023/08/04	2	86.50	0	0.00	86.50	2	8,015	0.02%
2023/08/02	6.1	88.61	4	89.18	87.60	2.1	8,097	0.03%
2023/08/01	3	89.03	2	88.90	88.20	1	8,007	0.01%
2023/07/31	19	90.25	2	89.40	88.30	17	7,987	0.21%
2023/07/28	6.1	90.38	59	90.07	90.30	-52.9	7,921	-0.67%
2023/07/27	3	91.07	21	91.27	90.80	-18	7,957	-0.23%
2023/07/26	5	93.66	0	0.00	93.60	5	8,076	0.06%
2023/07/25	8	93.89	0	0.00	94.20	8	8,096	0.10%
2023/07/24	6	94.77	2	94.10	94.00	4	8,104	0.05%
2023/07/21	19	97.38	3	97.67	96.50	16	8,127	0.20%
2023/07/20	16	97.77	17	99.92	99.30	-1	8,221	-0.01%
2023/07/19	9	98.93	3	98.23	97.20	6	8,249	0.07%
2023/07/18	2	100.65	7	100.93	99.00	-5	8,411	-0.06%
2023/07/17	21	101.64	3	101.67	101.50	18	8,285	0.22%
2023/07/14	2	99.75	15	100.30	99.80	-13	8,170	-0.16%
2023/07/13	13	98.52	6	99.30	98.60	7	8,150	0.09%
2023/07/12	19	101.13	16.1	99.50	98.80	2.9	8,068	0.04%
2023/07/11	14.1	100.68	39.2	100.60	101.00	-25.1	7,945	-0.32%
2023/07/10	3	97.00	2	96.15	96.10	1	7,693	0.01%
2023/07/07	0	0.00	5	95.50	95.50	-5	7,880	-0.06%
2023/07/06	4	97.10	39	97.61	96.50	-35	8,073	-0.43%
2023/07/05	30	98.57	27	99.41	97.60	3	8,410	0.04%
2023/07/04	22	98.26	2	98.05	98.10	20	8,317	0.24%
2023/07/03	6	98.77	4	99.00	99.00	2	8,269	0.02%
2023/06/30	2	97.05	1	97.10	97.10	1	8,280	0.01%
2023/06/29	2	96.95	1	97.30	96.60	1	8,377	0.01%
2023/06/28	5	96.30	2	95.00	95.20	3	8,620	0.04%
2023/06/27	4.1	97.12	1	96.30	96.10	3.1	8,836	0.03%
2023/06/21	49.3	102.78	11	101.68	99.00	38.3	9,123	0.42%
2023/06/20	3.1	99.56	2.1	100.16	99.80	1.1	9,440	0.01%
2023/06/19	0.2	97.00	3	96.80	97.00	-2.8	9,743	-0.03%
2023/06/16	2	97.00	6	97.42	97.00	-4	9,932	-0.04%
2023/06/15	4	100.08	4	100.18	99.60	0	9,969	0.00%
2023/06/14	31.3	100.99	31.3	100.24	99.50	0	10,122	0.00%
2023/06/13	9.2	103.88	8	104.25	103.00	1.2	10,142	0.01%
2023/06/12	20	104.48	12	104.00	103.00	8	10,296	0.08%
2023/06/09	10.1	100.24	27.1	99.96	102.00	-17.1	10,016	-0.17%
2023/06/08	1	93.80	0	0.00	93.50	1	9,936	0.01%
2023/06/07	0.5	94.99	0	0.00	94.70	0.5	10,232	0.00%
2023/06/06	7	94.19	0	0.00	94.00	7	10,459	0.07%
2023/06/05	2	95.80	5.1	96.12	96.00	-3.1	10,901	-0.03%
2023/06/02	2.1	94.29	3	93.70	93.60	-0.9	12,184	-0.01%
2023/06/01	3.1	95.03	3	95.70	94.60	0.1	12,289	0.00%
2023/05/31	4	95.05	0	0.00	94.60	4	12,517	0.03%
2023/05/30	3.8	95.48	2	95.00	94.70	1.8	12,536	0.01%
2023/05/29	6	95.30	8	95.13	96.20	-2	12,592	-0.02%
2023/05/26	1	90.70	0	0.00	90.60	1	12,507	0.01%
2023/05/25	2	91.70	2	92.20	91.50	0	12,538	0.00%
2023/05/23	3	94.17	2	93.95	93.60	1	12,835	0.01%
2023/05/22	2	93.15	2	92.50	93.80	0	12,875	0.00%
2023/05/19	1	93.70	4	92.63	91.90	-3	13,267	-0.02%
2023/05/18	7	93.77	2	91.75	93.00	5	13,742	0.04%
2023/05/17	0	0.00	11	91.07	91.00	-11	13,940	-0.08%
2023/05/16	10	90.42	5	90.20	90.00	5	13,986	0.04%
2023/05/15	6	90.00	3.3	90.07	90.00	2.7	13,996	0.02%
2023/05/12	0	0.00	1.3	91.33	91.40	-1.3	14,133	-0.01%
2023/05/11	2	91.90	3	91.13	91.10	-1	14,362	-0.01%
2023/05/10	5	92.48	8	92.13	92.20	-3	14,490	-0.02%
2023/05/09	4	91.25	2	91.00	91.10	2	14,596	0.01%
2023/05/08	3	93.67	3	94.17	93.30	0	14,581	0.00%
2023/05/05	4	93.23	2	94.10	93.10	2	14,675	0.01%
2023/05/04	12.7	92.55	13	92.96	92.90	-0.3	14,904	0.00%
2023/05/03	1	93.00	1	94.30	93.00	0	15,361	0.00%
2023/05/02	4.7	95.11	4	95.00	95.20	0.7	15,731	0.00%
2023/04/28	5	92.64	3	91.70	91.70	2	16,037	0.01%
2023/04/27	2	92.30	4	91.43	92.10	-2	16,013	-0.01%
2023/04/26	3	91.77	31	92.62	92.50	-28	15,945	-0.18%
2023/04/25	37.2	91.37	2	90.45	90.60	35.2	15,842	0.22%
2023/04/24	9	94.29	3	93.10	93.00	6	15,628	0.04%
2023/04/21	17	96.96	8	99.80	95.40	9	15,461	0.06%
2023/04/20	5	101.00	1	101.00	101.00	4	15,340	0.03%
2023/04/19	2	102.50	1	102.50	102.00	1	15,417	0.01%
2023/04/18	5	105.60	5	104.50	104.00	0	15,439	0.00%
2023/04/14	14	105.82	13	104.38	104.00	1	15,556	0.01%
2023/04/13	22	107.73	23	108.07	107.00	-1	15,460	-0.01%
2023/04/12	22	110.32	24	109.35	107.50	-2	15,398	-0.01%
2023/04/11	24	109.46	26	110.31	110.00	-2	15,199	-0.01%
2023/04/10	26	109.52	19	109.84	110.00	7	14,998	0.05%
2023/04/07	1	104.50	10	104.50	104.50	-9	14,641	-0.06%
2023/04/06	52	104.02	51	103.69	104.00	1	14,632	0.01%
2023/03/31	7	104.14	6	104.42	104.00	1	14,613	0.01%
2023/03/30	6	103.00	8	103.69	103.50	-2	14,560	-0.01%
2023/03/29	22	102.75	16	104.03	101.00	6	14,503	0.04%
2023/03/28	41	104.74	38	104.07	104.00	3	14,356	0.02%
2023/03/27	22.5	111.68	23	110.26	110.00	-0.5	14,082	0.00%
2023/03/24	29	113.10	20	112.25	112.00	9	13,971	0.06%
2023/03/23	78.5	112.68	74.1	113.27	112.00	4.4	13,799	0.03%
2023/03/22	35	107.43	52.2	110.15	115.50	-17.2	13,314	-0.13%
2023/03/21	32	107.59	27	105.33	105.00	5	12,926	0.04%
2023/03/20	9	106.61	9.1	107.42	108.00	-0.1	12,746	0.00%
2023/03/17	8	105.25	5	104.90	106.50	3	12,745	0.02%
2023/03/16	7	104.64	8	104.31	103.00	-1	12,593	-0.01%
2023/03/15	8.1	109.04	7	109.00	107.00	1.1	12,521	0.01%
2023/03/14	16	104.66	16	104.59	104.50	0	12,311	0.00%
2023/03/13	14	105.39	12	105.13	106.50	2	12,340	0.02%
2023/03/10	28	105.25	31	103.69	103.50	-3	12,328	-0.02%
2023/03/09	56	109.71	53	109.58	110.00	3	12,477	0.02%
2023/03/08	24	111.02	24.3	110.96	111.50	-0.3	12,469	0.00%
2023/03/07	69.6	109.87	89	108.95	109.00	-19.4	12,413	-0.16%
2023/03/06	0	0.00	23	102.73	103.50	-23	11,838	-0.19%
2023/03/03	15	93.96	13	94.07	94.40	2	12,404	0.02%
2023/03/02	8	91.71	8.3	91.72	91.70	-0.3	12,570	0.00%
2023/03/01	12	92.83	12	92.05	91.80	0	12,851	0.00%
2023/02/24	10	93.24	13	93.55	93.60	-3	12,882	-0.02%
2023/02/23	5	92.08	14	92.88	92.20	-9	12,880	-0.07%
2023/02/22	22	90.72	11	90.90	90.90	11	12,988	0.08%
2023/02/21	21	95.39	19.1	95.23	94.50	1.9	12,897	0.01%
2023/02/20	14	94.86	24	94.69	94.60	-10	12,891	-0.08%
2023/02/17	36.2	95.01	18	95.25	95.00	18.2	12,912	0.14%
2023/02/16	11	93.56	25	93.07	94.60	-14	12,624	-0.11%
2023/02/15	12	89.48	7	89.53	88.00	5	12,386	0.04%
2023/02/14	15	88.47	16	87.50	87.50	-1	12,368	-0.01%
2023/02/13	0	0.00	1	89.10	88.60	-1	12,443	-0.01%
2023/02/10	5	90.16	3	91.50	89.10	2	12,553	0.02%
2023/02/09	18	90.28	21	91.08	90.90	-3	12,514	-0.02%
2023/02/08	21	90.66	18.2	90.70	90.70	2.8	12,414	0.02%
2023/02/07	4	89.65	3	90.00	90.50	1	12,392	0.01%
2023/02/06	3	88.27	1	87.80	88.10	2	12,440	0.02%
2023/02/03	17	89.60	17	89.59	89.10	0	12,639	0.00%
2023/02/02	10	89.33	20	89.33	89.50	-10	12,692	-0.08%
2023/02/01	16.3	90.08	23.2	89.77	90.30	-6.9	12,632	-0.05%
2023/01/31	20	86.95	38.1	86.93	88.30	-18	12,403	-0.15%
2023/01/30	17.2	85.25	41.2	85.50	85.30	-24	12,178	-0.20%
2023/01/17	2	79.70	2	79.30	79.30	0	11,917	0.00%
2023/01/16	0	78.70	0	0.00	78.80	0	12,212	0.00%
2023/01/13	3	78.63	6	77.97	77.50	-3	12,565	-0.02%
2023/01/12	0	0.00	5	78.70	77.80	-5	12,770	-0.04%
2023/01/11	1	78.50	5	78.66	78.80	-4	12,869	-0.03%
2023/01/10	14	79.75	5	79.44	79.00	9	13,023	0.07%
2023/01/09	21	79.52	12	79.84	80.00	9	13,135	0.07%
2023/01/06	4.2	77.66	8	78.03	77.80	-3.8	13,281	-0.03%
2023/01/05	1.1	77.62	1	76.90	76.70	0.1	13,519	0.00%
2023/01/04	2	77.45	3.2	77.23	77.00	-1.2	13,624	-0.01%
2022/12/30	0	0.00	1	75.40	74.20	-1	14,126	-0.01%
2022/12/29	1	72.90	2	72.60	74.60	-1	14,889	-0.01%
2022/12/28	1	74.20	0	0.00	73.70	1	15,868	0.01%
2022/12/27	0	0.00	1	75.80	75.50	-1	16,054	-0.01%
2022/12/26	1	74.80	1.3	74.69	74.70	-0.3	16,268	0.00%
2022/12/23	6	75.40	0	0.00	75.30	6	16,481	0.04%
2022/12/22	0	0.00	12	75.04	75.30	-12	16,613	-0.07%
2022/12/21	9.1	74.68	2	75.10	74.20	7.1	16,826	0.04%
2022/12/20	3	76.63	9	76.02	74.50	-6	16,913	-0.04%
2022/12/19	1	77.70	1	78.10	77.90	0	17,031	0.00%
2022/12/16	3	79.37	9	79.18	79.00	-6	17,151	-0.03%
2022/12/14	3	80.37	3	80.13	80.60	0	17,370	0.00%
2022/12/13	1	79.00	16	78.74	78.70	-15	17,508	-0.09%
2022/12/12	18	80.08	12	79.56	79.50	6	17,637	0.03%
2022/12/09	17.1	80.45	7	80.77	79.80	10.1	17,789	0.06%
2022/12/08	15.1	80.60	2.1	81.56	81.90	13	17,970	0.07%
2022/12/07	6	79.72	24	80.27	79.80	-18	18,154	-0.10%
2022/12/06	21.1	81.82	4	82.05	81.40	17.1	18,155	0.09%
2022/12/05	6	83.83	3	83.60	83.50	3	18,273	0.02%
2022/12/02	6	85.27	18	85.17	84.60	-12	18,370	-0.07%
2022/12/01	18	84.94	29	84.66	84.60	-11	18,456	-0.06%
2022/11/30	36	82.00	22	82.32	82.60	14	18,425	0.08%
2022/11/29	15	82.23	52	82.88	81.20	-37	18,659	-0.20%
2022/11/28	47.2	82.18	49.3	82.33	82.20	-2.1	18,821	-0.01%
2022/11/25	27	79.39	29	79.59	80.50	-2	18,450	-0.01%
2022/11/24	40	73.73	49	74.87	76.30	-9	18,061	-0.05%
2022/11/23	40	74.11	8	73.80	73.00	32	17,997	0.18%
2022/11/22	19	76.60	11	77.03	76.00	8	17,967	0.04%
2022/11/21	6.3	78.62	10	78.55	78.30	-3.8	18,649	-0.02%
2022/11/18	12	78.23	4	78.98	77.10	8	19,544	0.04%
2022/11/17	28	78.51	17	78.39	78.40	11	19,617	0.06%
2022/11/16	8	77.25	4	77.93	77.00	4	19,635	0.02%
2022/11/15	13	76.98	7	77.00	77.00	6	19,744	0.03%
2022/11/14	4	75.45	6	76.33	77.20	-2	19,968	-0.01%
2022/11/11	9	76.72	19	77.79	75.20	-10	19,955	-0.05%
2022/11/10	34	77.29	11	75.90	75.70	23	19,829	0.12%
2022/11/09	2	78.10	11	78.00	78.10	-9	19,936	-0.05%
2022/11/08	6	77.47	6	78.02	76.50	0	19,924	0.00%
2022/11/07	6	77.50	6	77.95	77.50	0	19,859	0.00%
2022/11/04	12	76.82	4	77.18	77.60	8	19,985	0.04%
2022/11/03	7	76.39	2	76.85	77.20	5	20,068	0.02%
2022/11/02	9	76.13	12	76.28	76.40	-3	20,064	-0.01%
2022/11/01	34	75.99	15	75.26	75.00	19	19,958	0.10%
2022/10/31	21	74.85	16	75.22	75.00	5	19,861	0.03%
2022/10/28	20	74.47	21	74.42	74.40	-1	20,090	0.00%
2022/10/27	32	71.67	16	72.28	74.20	16	20,228	0.08%
2022/10/26	23	70.94	20	70.72	69.60	3	20,115	0.01%
2022/10/25	7	73.37	25	72.43	71.50	-18	19,950	-0.09%
2022/10/24	41	74.83	19	74.80	73.60	22	19,839	0.11%
2022/10/21	23	72.92	40	72.67	72.20	-17	19,616	-0.09%
2022/10/20	16	70.18	16	70.34	70.60	0	19,332	0.00%
2022/10/19	21	71.02	16	70.26	70.00	5	19,185	0.03%
2022/10/18	15	71.81	6	70.47	70.70	9	19,100	0.05%
2022/10/17	12	71.01	14	70.88	72.00	-2	19,008	-0.01%
2022/10/14	15.5	73.92	19	74.95	74.00	-3.5	18,966	-0.02%
2022/10/13	13	74.38	9	69.52	69.70	4	18,974	0.02%
2022/10/12	15	74.00	18	74.89	75.00	-3	18,989	-0.02%
2022/10/11	6	73.13	10	73.79	73.40	-4	18,950	-0.02%
2022/10/07	10	75.22	8	75.48	75.40	2	18,894	0.01%
2022/10/06	25.5	74.78	50	75.03	76.80	-24.5	18,693	-0.13%
2022/10/05	59	77.39	16	74.66	74.30	43	18,224	0.24%
2022/10/04	8	82.71	8	82.85	82.50	0	17,473	0.00%
2022/10/03	28	82.38	21	81.40	81.20	7	17,672	0.04%
2022/09/30	10	81.95	10	81.63	83.00	0	17,865	0.00%
2022/09/29	10	79.81	11	80.51	79.60	-1	17,877	-0.01%
2022/09/28	26	80.32	24	80.56	77.50	2	17,890	0.01%
2022/09/27	24	81.23	27	80.87	82.50	-3	17,924	-0.02%
2022/09/26	17	82.09	21	81.69	80.00	-4	18,114	-0.02%
2022/09/23	12	87.56	20	86.19	86.00	-8	18,363	-0.04%
2022/09/22	12	87.82	13	87.18	88.50	-1	18,579	-0.01%
2022/09/21	14	88.06	11	88.50	86.60	3	18,863	0.02%
2022/09/20	15	88.57	13	88.78	89.50	2	18,796	0.01%
2022/09/19	6	86.47	9	86.59	87.40	-3	18,821	-0.02%
2022/09/16	8	85.26	3	85.87	84.80	5	18,763	0.03%
2022/09/15	20	90.38	3	90.40	87.90	17	18,640	0.09%
2022/09/14	9	86.70	6	87.87	89.70	3	18,407	0.02%
2022/09/13	11	89.42	10	88.88	88.30	1	18,264	0.01%
2022/09/12	26	90.21	12	90.49	89.50	14	18,246	0.08%
2022/09/08	17	89.93	26	90.02	91.00	-9	18,134	-0.05%
2022/09/07	23	88.19	28	88.40	87.50	-5	18,053	-0.03%
2022/09/06	29	91.54	16	91.50	91.60	13	17,892	0.07%
2022/09/05	43	95.96	20	95.75	94.50	23	17,786	0.13%
2022/09/02	19	95.41	27	95.72	95.30	-8	17,609	-0.05%
2022/09/01	14	93.51	5	92.54	91.70	9	17,213	0.05%
2022/08/31	10	94.73	11	94.58	95.50	-1	17,043	-0.01%
2022/08/30	13	93.19	14	93.28	92.50	-1	17,097	-0.01%
2022/08/29	11	91.75	5	91.18	90.90	6	17,066	0.04%
2022/08/26	54	92.25	89	92.98	95.50	-35	17,160	-0.20%
2022/08/25	60	90.16	43	91.47	89.70	17	16,701	0.10%
2022/08/24	3	84.50	3	84.53	84.40	0	15,928	0.00%
2022/08/23	0	0.00	1	87.90	87.10	-1	15,808	-0.01%
2022/08/22	10	88.10	14	88.15	88.00	-4	15,853	-0.03%
2022/08/19	12	86.99	13	87.20	86.70	-1	15,739	-0.01%
2022/08/18	3	83.27	6	83.85	84.30	-3	15,621	-0.02%
2022/08/17	5	84.38	6	83.75	82.30	-1	15,682	-0.01%
2022/08/16	10	83.81	18	83.93	84.30	-8	15,606	-0.05%
2022/08/15	2	82.00	10	81.50	81.70	-8	15,326	-0.05%
2022/08/12	0	0.00	22	80.62	80.80	-22	15,375	-0.14%
2022/08/11	5	79.96	4	80.45	80.20	1	15,485	0.01%
2022/08/10	1	80.60	6	79.83	80.50	-5	15,481	-0.03%
2022/08/09	6	77.80	11	78.03	78.40	-5	15,537	-0.03%
2022/08/08	15	74.77	16	75.71	76.50	-1	15,929	-0.01%
2022/08/05	33	74.28	25	75.06	75.30	8	16,352	0.05%
2022/08/04	12	69.73	13	71.18	74.50	-1	16,567	-0.01%
2022/08/03	20	72.43	7	72.94	70.60	13	16,597	0.08%
2022/08/02	4	78.10	3	77.37	77.50	1	16,489	0.01%
2022/08/01	0	0.00	3	80.40	80.80	-3	16,489	-0.02%
2022/07/29	3	79.97	2	79.20	80.50	1	16,575	0.01%
2022/07/28	5	78.78	2	78.30	77.80	3	17,244	0.02%
2022/07/27	0	0.00	1	81.28	80.50	-1	17,397	-0.01%
2022/07/26	0	0.00	2.1	80.95	80.10	-2.1	17,464	-0.01%
2022/07/25	0	0.00	5	82.00	81.20	-5	17,446	-0.03%
2022/07/22	2	81.89	1	82.00	81.00	1	17,530	0.01%
2022/07/21	0	0.00	1.1	80.47	81.40	-1.1	17,547	-0.01%
2022/07/20	1	81.00	6.3	80.84	80.40	-5.3	17,436	-0.03%
2022/07/19	9	78.98	28.2	78.91	78.30	-19.2	17,307	-0.11%
2022/07/18	19	75.43	2	76.15	76.50	17	17,109	0.10%
2022/07/15	9	75.46	8.2	75.86	75.70	0.8	17,313	0.00%
2022/07/14	10	74.53	8	74.84	75.50	2	17,370	0.01%
2022/07/13	21	74.27	17.1	74.27	72.90	3.9	17,232	0.02%
2022/07/12	8.2	71.26	9	70.92	71.50	-0.8	17,024	0.00%
2022/07/11	26.3	72.26	18	72.39	72.10	8.3	17,029	0.05%
2022/07/08	10.4	68.70	17	69.48	70.90	-6.6	16,858	-0.04%
2022/07/07	2	62.75	3	63.77	64.50	-1	16,588	-0.01%
2022/07/06	4	62.75	9	62.74	60.90	-5	16,532	-0.03%
2022/07/05	4	63.98	11	62.16	64.70	-7	16,582	-0.04%
2022/07/04	9	62.16	9	62.72	62.00	0	16,523	0.00%
2022/07/01	13	67.36	8	65.93	64.10	5	16,602	0.03%
2022/06/30	19	72.33	5	72.18	71.10	14	16,349	0.09%
2022/06/29	17	79.29	6	79.82	78.90	11	16,293	0.07%
2022/06/28	1	85.00	0	0.00	84.20	1	16,494	0.01%
2022/06/27	3	84.70	4	85.78	86.00	-1	17,864	-0.01%
2022/06/24	4	81.53	7	82.23	82.30	-3	18,257	-0.02%
2022/06/23	4	79.83	4	80.30	80.80	0	18,721	0.00%
2022/06/22	7	80.34	4	80.03	79.60	3	19,474	0.02%
2022/06/21	8	81.04	6	81.28	82.80	2	19,674	0.01%
2022/06/20	7	80.40	13	79.35	78.80	-6	19,738	-0.03%
2022/06/17	13	81.99	3	81.83	83.00	10	19,699	0.05%
2022/06/16	6	84.32	9	83.13	81.10	-3	19,870	-0.02%
2022/06/15	15	87.59	18	86.81	85.10	-3	20,269	-0.01%
2022/06/14	35	85.98	32	86.03	87.10	3	20,458	0.01%
2022/06/13	9	88.22	14	89.03	87.30	-5	20,206	-0.02%
2022/06/10	8	87.76	5	87.96	88.50	3	19,935	0.02%
2022/06/09	9	87.93	20	87.74	87.30	-11	19,737	-0.06%
2022/06/08	29	88.23	30	87.36	86.50	-1	19,504	-0.01%
2022/06/07	14	87.44	23	87.45	87.90	-9	19,104	-0.05%
2022/06/06	19	86.08	9	86.08	85.70	10	18,765	0.05%
2022/06/02	14	86.19	19.2	86.18	86.10	-5.2	18,378	-0.03%
2022/06/01	14	84.70	21.6	84.36	83.80	-7.6	17,994	-0.04%
2022/05/31	5.6	83.05	12	83.44	83.50	-6.4	17,767	-0.04%
2022/05/30	16	81.44	18	82.02	82.50	-2	17,644	-0.01%
2022/05/27	10.1	78.86	2	78.70	78.70	8.1	17,448	0.05%
2022/05/26	9.1	80.12	16	78.75	78.00	-6.9	17,330	-0.04%
2022/05/25	16	80.29	3	81.07	81.70	13	17,091	0.08%
2022/05/24	6	82.03	2	82.50	81.00	4	16,961	0.02%
2022/05/23	4	83.82	2	84.65	83.00	2	16,866	0.01%
2022/05/20	5.1	84.17	9	84.11	84.00	-3.9	16,821	-0.02%
2022/05/19	8	82.06	1	82.60	83.50	7	16,806	0.04%
2022/05/18	17	85.52	16	84.78	84.20	1	16,616	0.01%
2022/05/17	12	85.63	10	86.10	86.20	2	16,414	0.01%
2022/05/16	46	87.85	22	86.80	85.00	24	16,157	0.15%
2022/05/13	7	84.70	34.2	85.45	87.30	-27.2	15,645	-0.17%
2022/05/12	11	82.80	10	83.24	80.40	1	15,209	0.01%
2022/05/11	29	86.22	31	85.92	85.30	-2	14,870	-0.01%
2022/05/10	4	82.30	3	84.10	85.20	1	14,480	0.01%
2022/05/09	0	0.00	7	81.99	81.10	-7	14,362	-0.05%
2022/05/06	3	82.20	4	82.30	82.00	-1	14,360	-0.01%
2022/05/05	16	87.27	25.1	87.65	85.10	-9.1	14,232	-0.06%
2022/05/04	5	83.52	10	83.74	84.80	-5	13,475	-0.04%
2022/05/03	4	80.50	5.5	80.66	80.70	-1.5	13,252	-0.01%
2022/04/29	4	79.23	5	78.38	77.50	-1	13,126	-0.01%
2022/04/28	6	78.73	11	78.46	77.30	-5	13,094	-0.04%
2022/04/27	7.5	77.25	2	80.00	80.30	5.5	12,991	0.04%
2022/04/26	10	79.96	5	80.30	80.00	5	12,879	0.04%
2022/04/25	3.3	79.72	4	79.30	79.00	-0.7	12,807	-0.01%
2022/04/22	8	84.81	4	84.60	83.40	4	12,705	0.03%
2022/04/21	9	86.43	16	86.28	84.20	-7	12,629	-0.06%
2022/04/20	10	83.30	11	84.34	84.70	-1	12,311	-0.01%
2022/04/19	3.1	81.78	8	82.20	80.60	-5	12,139	-0.04%
2022/04/18	6	79.98	4	78.68	80.10	2	12,088	0.02%
2022/04/15	9	80.33	6	79.85	79.10	3	12,056	0.02%
2022/04/14	12	82.02	16.1	82.19	83.00	-4.1	11,981	-0.03%
2022/04/13	11	79.04	5	79.60	79.90	6	11,840	0.05%
2022/04/12	8.1	79.64	10	79.45	79.40	-1.9	11,767	-0.02%
2022/04/11	13.1	80.78	6	80.07	79.20	7.1	11,731	0.06%
2022/04/08	6	82.73	7	82.11	83.00	-1	11,552	-0.01%
2022/04/07	21	85.20	26	82.75	81.30	-5	11,354	-0.04%
2022/04/06	19	85.19	15	86.30	87.00	4	10,952	0.04%
2022/04/01	25	85.56	23	85.27	87.40	2	10,763	0.02%
2022/03/31	46	87.14	52	86.94	86.50	-6	10,500	-0.06%
2022/03/30	85	89.34	96	89.67	85.10	-11	10,152	-0.11%
2022/03/29	33	88.13	22	88.02	86.90	11	8,872	0.12%
2022/03/28	25	86.00	25	86.67	88.00	0	8,344	0.00%
2022/03/25	29	84.99	35.5	85.33	85.00	-6.5	8,081	-0.08%
2022/03/24	8.1	81.39	32.2	81.66	82.70	-24.1	7,595	-0.32%
2022/03/23	3	80.13	11	80.39	80.20	-8	7,494	-0.11%
2022/03/22	7.6	79.75	29	79.93	80.10	-21.4	7,369	-0.29%
2022/03/21	21	80.89	14	80.56	80.40	7	7,280	0.10%
2022/03/18	38	79.52	37	79.62	81.00	1	6,995	0.01%
2022/03/17	3	76.37	16	75.26	77.50	-13	6,435	-0.20%
2022/03/16	2	70.75	2	72.75	70.50	0	6,070	0.00%
2022/03/15	3	70.67	2	70.90	69.80	1	6,006	0.02%
2022/03/14	2	70.30	4	70.95	71.60	-2	6,020	-0.03%
2022/03/10	0	0.00	2	69.40	69.80	-2	6,206	-0.03%
2022/03/09	0	0.00	1	67.20	67.30	-1	6,373	-0.02%
2022/03/08	3	66.53	11	66.47	66.10	-8	6,511	-0.12%
2022/03/07	0	0.00	2	68.20	68.00	-2	6,584	-0.03%
2022/03/03	0	0.00	1	72.40	71.80	-1	6,869	-0.01%
2022/03/01	0	0.00	1	70.00	70.00	-1	7,070	-0.01%
2022/02/25	1	68.10	2	68.80	67.90	-1	7,184	-0.01%
2022/02/24	6	67.87	0	0.00	67.30	6	7,353	0.08%
2022/02/22	7	69.56	7	69.67	69.60	0	8,067	0.00%
2022/02/21	25	74.48	15	73.79	72.00	10	8,202	0.12%
2022/02/18	3	75.00	6	74.97	74.90	-3	8,234	-0.04%
2022/02/17	2	74.80	3	75.00	75.00	-1	8,506	-0.01%
2022/02/16	2	74.60	3	74.67	74.20	-1	8,716	-0.01%
2022/02/14	6	74.70	4	74.23	73.70	2	9,171	0.02%
2022/02/11	1	75.20	1	75.60	74.60	0	9,339	0.00%
2022/02/10	0	0.00	1	74.60	74.10	-1	9,646	-0.01%
2022/02/09	8	74.40	5	74.00	74.90	3	10,150	0.03%
2022/02/08	3	71.73	12	72.58	73.10	-9	10,373	-0.09%
2022/02/07	0	0.00	4	68.00	69.50	-4	10,794	-0.04%
2022/01/26	12	67.70	1	68.50	67.50	11	11,651	0.09%
2022/01/25	1	67.40	2	69.70	67.40	-1	13,250	-0.01%
2022/01/21	10	70.00	0	0.00	68.80	10	14,547	0.07%
2022/01/20	1	69.60	2	71.00	71.70	-1	14,836	-0.01%
2022/01/19	2	70.50	1	70.90	70.40	1	15,228	0.01%
2022/01/17	2	70.25	0	0.00	70.50	2	16,133	0.01%
2022/01/14	2	67.80	4	66.50	68.80	-2	16,872	-0.01%
2022/01/13	2	67.80	4	67.80	67.80	-2	18,004	-0.01%
2022/01/12	4	69.10	0	0.00	69.30	4	18,680	0.02%
2022/01/11	7	69.64	0	0.00	69.30	7	19,714	0.04%
2022/01/10	2	70.90	2	69.90	71.00	0	20,336	0.00%
2022/01/07	10	71.43	7	71.13	70.90	3	20,476	0.01%
2022/01/06	5	75.26	1	75.70	75.10	4	20,452	0.02%
2022/01/05	3	77.70	1	77.90	77.40	2	20,554	0.01%
2022/01/04	16	80.38	4	80.80	79.80	12	20,676	0.06%
2022/01/03	3	79.33	2.3	79.43	79.40	0.8	20,793	0.00%
2021/12/30	1.3	78.46	2	78.80	78.60	-0.8	20,844	0.00%
2021/12/29	3	78.33	2	78.30	78.20	1	20,889	0.00%
2021/12/28	6	78.83	5	79.10	78.40	1	20,964	0.00%
2021/12/27	1	78.80	3	78.83	78.30	-2	21,037	-0.01%
2021/12/24	5	79.98	2	79.85	78.90	3	21,060	0.01%
2021/12/23	9	81.34	7	81.54	81.90	2	20,859	0.01%
2021/12/22	8	80.78	4.2	80.84	80.10	3.8	20,690	0.02%
2021/12/21	5	81.30	9	81.41	80.50	-4	20,637	-0.02%
2021/12/20	30	80.77	18	81.00	81.20	12	20,361	0.06%
2021/12/17	10	78.13	17	78.18	79.10	-7	20,033	-0.03%
2021/12/16	0	0.00	5	76.70	76.80	-5	19,849	-0.03%
2021/12/15	4	74.90	3	75.60	74.70	1	19,824	0.01%
2021/12/14	7.1	75.83	2	74.40	74.30	5.1	19,865	0.03%
2021/12/13	4	76.60	3	77.53	77.60	1	19,910	0.01%
2021/12/10	5	76.70	3.5	77.16	76.80	1.5	19,926	0.01%
2021/12/09	4	76.45	3	75.90	76.10	1	19,940	0.01%
2021/12/08	0	0.00	2	77.30	76.90	-2	20,136	-0.01%
2021/12/07	7	76.30	0.1	76.40	76.10	6.9	20,292	0.03%
2021/12/06	2	78.05	3	77.93	78.30	-1	20,271	0.00%
2021/12/03	4	77.58	9	77.31	77.50	-5	20,361	-0.02%
2021/12/02	17.2	75.30	1	76.90	75.00	16.2	20,358	0.08%
2021/12/01	2	76.50	4	76.43	76.90	-2	20,366	-0.01%
2021/11/30	1	78.00	0	0.00	77.30	1	20,478	0.00%
2021/11/29	5	76.32	4	78.13	77.60	1	20,598	0.00%
2021/11/26	7	76.50	1	76.80	76.50	6	20,615	0.03%
2021/11/25	4	79.35	2	78.60	78.30	2	20,637	0.01%
2021/11/24	12	78.87	5	78.56	78.90	7	20,597	0.03%
2021/11/23	6	81.00	15	79.94	78.80	-9	20,591	-0.04%
2021/11/22	13	82.33	4	81.65	81.20	9	20,602	0.04%
2021/11/19	34	82.96	31	83.89	82.80	3	20,706	0.01%
2021/11/18	7	80.80	6	82.23	80.90	1	20,386	0.00%
2021/11/17	7	80.04	14	80.69	80.00	-7	20,482	-0.03%
2021/11/16	13.1	79.37	11.7	79.59	78.00	1.4	20,495	0.01%
2021/11/15	7	81.79	2.3	82.80	81.10	4.7	20,416	0.02%
2021/11/12	13	82.71	27	83.53	82.70	-14	20,441	-0.07%
2021/11/11	12	81.77	14	81.34	81.30	-2	20,341	-0.01%
2021/11/10	17	79.25	11	79.74	81.10	6	20,252	0.03%
2021/11/09	12	80.13	31.3	80.45	79.90	-19.3	20,149	-0.10%
2021/11/08	28	83.82	21	82.66	80.20	7	19,853	0.04%
2021/11/05	19	87.35	8	87.01	88.10	11	19,486	0.06%
2021/11/04	27	87.53	24	86.99	85.90	3	19,319	0.02%
2021/11/03	39	86.47	34	86.81	88.00	5	18,964	0.03%
2021/11/02	97	90.15	134	88.93	85.30	-37	18,323	-0.20%	大賣/
2021/11/01	17	86.92	33	87.62	89.30	-16	16,847	-0.09%
2021/10/29	30	82.47	32	82.11	81.20	-2	16,846	-0.01%
2021/10/28	31	80.13	26	80.51	79.80	5	16,505	0.03%
2021/10/27	28	80.05	28	80.09	80.90	0	16,351	0.00%
2021/10/26	27	80.65	5	79.62	77.70	22	16,176	0.14%
2021/10/25	14	80.54	7	79.89	79.70	7	15,891	0.04%
2021/10/22	33.3	79.30	35	78.40	78.80	-1.7	15,795	-0.01%
2021/10/21	44	78.80	80	79.18	78.80	-36	15,412	-0.23%
2021/10/20	59	75.19	50	75.11	75.40	9	14,730	0.06%
2021/10/19	25	74.49	23	74.30	75.00	2	14,747	0.01%
2021/10/18	12	68.79	35	68.06	70.70	-23	14,411	-0.16%
2021/10/15	2	65.00	8	65.43	65.80	-6	14,578	-0.04%
2021/10/14	1	63.50	8	62.49	63.50	-7	15,815	-0.04%
2021/10/13	16	61.18	3	63.17	60.20	13	16,257	0.08%
2021/10/12	5	65.92	28	65.70	65.50	-23	16,739	-0.14%
2021/10/08	39	64.69	23	64.80	65.00	16	17,376	0.09%
2021/10/07	0	0.00	11	63.29	63.50	-11	17,904	-0.06%
2021/10/06	0	0.00	2	60.65	59.20	-2	18,922	-0.01%
2021/10/05	6	58.77	2	60.00	60.30	4	19,696	0.02%
2021/10/04	4	58.75	24	59.83	57.30	-20	20,454	-0.10%
2021/10/01	4	61.90	4	62.13	60.90	0	21,353	0.00%
2021/09/30	1	61.50	4	63.65	64.80	-3	22,208	-0.01%
2021/09/29	6	62.17	3	62.60	61.00	3	22,995	0.01%
2021/09/28	12	64.44	3	64.20	63.80	9	23,337	0.04%
2021/09/27	1	66.10	2	65.60	65.50	-1	23,859	0.00%
2021/09/24	6	64.97	3	65.17	65.00	3	24,182	0.01%
2021/09/23	6	63.82	5	64.44	64.50	1	24,686	0.00%
2021/09/22	17	63.23	1.3	63.05	63.20	15.7	25,138	0.06%
2021/09/17	11.1	63.45	6	64.33	65.40	5.1	25,646	0.02%
2021/09/16	16	63.34	3	64.20	64.00	13	26,363	0.05%
2021/09/15	8.1	64.91	3	64.83	64.60	5.1	26,693	0.02%
2021/09/14	3	66.93	5	66.84	66.70	-2	26,858	-0.01%
2021/09/13	3	67.13	1	67.50	66.80	2	26,968	0.01%
2021/09/10	23	66.72	22	65.87	66.00	1	26,885	0.00%
2021/09/09	3	65.53	4	66.15	67.00	-1	26,926	0.00%
2021/09/08	6	65.75	5	65.58	63.90	1	26,890	0.00%
2021/09/07	5	67.24	3	67.43	68.00	2	26,801	0.01%
2021/09/06	17	68.26	2	67.20	67.10	15	26,727	0.06%
2021/09/03	22	68.92	4	69.40	69.40	18	26,587	0.07%
2021/09/02	19	71.16	2	70.75	69.00	17	26,369	0.06%
2021/09/01	1	73.40	2	72.20	72.20	-1	26,128	0.00%
2021/08/31	5	73.80	0	0.00	73.80	5	25,922	0.02%
2021/08/30	3	75.80	0	0.00	75.40	3	25,744	0.01%
2021/08/27	1	76.80	2	75.95	75.00	-1	25,699	0.00%
2021/08/26	20	77.39	20	77.67	75.50	0	25,587	0.00%
2021/08/25	12	78.18	15	77.89	77.70	-3	25,447	-0.01%
2021/08/24	14	78.20	19	78.82	76.80	-5	25,198	-0.02%
2021/08/23	13	78.37	13	78.61	80.70	0	24,957	0.00%
2021/08/20	4	74.28	9	74.47	74.30	-5	24,687	-0.02%
2021/08/19	9	73.82	10	73.59	70.00	-1	24,490	0.00%
2021/08/18	3	71.27	8	69.83	74.10	-5	24,286	-0.02%
2021/08/17	13	72.79	13	71.26	69.00	0	24,074	0.00%
2021/08/16	2	72.30	12.2	72.73	74.00	-10.2	23,924	-0.04%
2021/08/13	16	76.10	14.1	75.39	73.40	1.9	23,792	0.01%
2021/08/12	6	76.78	10	76.20	76.60	-4	23,655	-0.02%
2021/08/11	26.1	76.58	20	77.48	75.50	6.1	23,623	0.03%
2021/08/10	14	77.73	8	78.33	77.80	6	23,485	0.03%
2021/08/09	8	82.18	0	0.00	79.20	8	23,359	0.03%
2021/08/06	9	83.96	0	0.00	84.70	9	23,156	0.04%
2021/08/05	15	83.85	7	83.77	83.40	8	22,945	0.03%
2021/08/04	13.2	87.59	13	86.49	85.00	0.2	22,875	0.00%
2021/08/03	9	84.31	19	84.55	85.30	-10	22,243	-0.04%
2021/08/02	20	80.24	19	80.78	80.00	1	21,897	0.00%
2021/07/30	9	81.09	13	81.13	80.30	-4	21,732	-0.02%
2021/07/29	7.1	78.18	3	77.80	79.40	4.1	21,531	0.02%
2021/07/28	27	74.88	19	75.97	76.80	8	21,324	0.04%
2021/07/27	13	83.38	17	83.22	79.80	-4	21,054	-0.02%
2021/07/26	15.1	85.81	14	85.41	84.50	1.1	20,746	0.01%
2021/07/23	19	89.66	21	89.88	85.60	-2	20,327	-0.01%
2021/07/22	19	91.19	29	90.87	90.20	-10	19,619	-0.05%
2021/07/21	30	90.92	41	90.41	87.00	-11	18,911	-0.06%
2021/07/20	123	89.70	109.7	90.34	90.40	13.3	18,096	0.07%	大買/大賣/
2021/07/19	22.5	84.74	25	84.94	85.10	-2.5	16,737	-0.01%
2021/07/16	33	85.41	35	85.95	83.60	-2	16,225	-0.01%
2021/07/15	68.2	84.49	50	83.73	87.40	18.2	15,577	0.12%
2021/07/14	28	85.92	49.1	83.79	82.80	-21.1	14,810	-0.14%
2021/07/13	58	100.07	33.1	96.39	90.00	24.9	14,018	0.18%
2021/07/12	64.3	94.75	22	96.78	97.70	42.3	12,898	0.33%
2021/07/09	38	89.43	36	90.23	90.60	2	12,061	0.02%
2021/07/08	46	87.92	55	87.21	86.50	-9	11,259	-0.08%
2021/07/07	17	81.96	48.1	82.49	83.90	-31.1	10,270	-0.30%
2021/07/06	41	76.09	27	77.29	76.30	14	9,445	0.15%
2021/07/05	14	73.01	19.2	74.46	75.00	-5.2	8,684	-0.06%
2021/07/02	36	66.75	18	67.09	68.20	18	8,356	0.22%
2021/07/01	3	62.33	23	62.50	62.00	-20	7,804	-0.26%
2021/06/30	26	67.45	24.1	67.16	67.10	1.9	7,506	0.03%
2021/06/29	7	65.56	22	65.05	64.00	-15	6,969	-0.22%
2021/06/28	21	64.01	41	63.00	64.30	-20	6,481	-0.31%
2021/06/25	35	61.20	24	62.05	61.00	11	5,976	0.18%
2021/06/24	34.1	58.95	7	59.79	59.90	27.1	5,284	0.51%
2021/06/23	6	57.17	8	57.13	57.90	-2	4,863	-0.04%
2021/06/22	2	55.60	0	0.00	54.50	2	4,631	0.04%
2021/06/21	3	55.63	0	0.00	53.70	3	4,497	0.07%
2021/06/18	12	53.56	21	54.12	56.50	-9	4,504	-0.20%
2021/06/17	0	0.00	13	54.09	54.10	-13	4,336	-0.30%
2021/06/16	31	53.06	20.1	53.78	53.30	10.9	4,278	0.26%
2021/06/15	4	51.83	1	51.10	53.40	3	4,218	0.07%
2021/06/10	1	49.65	0	0.00	48.90	1	4,321	0.02%
2021/06/08	0	0.00	2	48.95	49.20	-2	4,374	-0.05%
2021/06/07	0	0.00	23	47.26	48.10	-23	4,383	-0.52%
2021/06/04	3	49.13	0	0.00	48.70	3	4,397	0.07%
2021/06/03	1	49.70	6	48.20	49.40	-5	4,415	-0.11%
2021/06/02	6	50.45	10	50.20	48.70	-4	4,435	-0.09%
2021/06/01	10	49.75	1	48.75	49.80	9	4,423	0.20%
2021/05/31	1	49.10	0	0.00	49.50	1	4,394	0.02%
2021/05/27	21	46.27	0	0.00	46.35	21	4,421	0.47%
2021/05/26	4	46.30	2	46.20	46.20	2	4,445	0.04%
2021/05/25	1	47.05	10	45.95	45.95	-9	4,555	-0.20%
2021/05/24	6	43.62	7	44.63	44.70	-1	4,661	-0.02%
2021/05/20	1	43.00	0	0.00	43.30	1	4,975	0.02%
2021/05/19	1	43.75	4	43.90	44.35	-3	5,303	-0.06%
2021/05/18	13	41.85	1	41.55	42.10	12	5,286	0.23%
2021/05/17	0	0.00	8	38.59	38.60	-8	5,279	-0.15%
2021/05/14	4	43.45	0	0.00	42.80	4	5,230	0.08%
2021/05/13	1	43.25	0	0.00	43.00	1	5,227	0.02%
2021/05/12	2	42.55	1	42.40	42.40	1	5,401	0.02%
2021/05/11	1	49.00	6	48.03	46.95	-5	5,473	-0.09%
2021/05/10	1	51.00	1	51.30	51.10	0	5,490	0.00%
2021/05/07	3	49.60	0	0.00	51.10	3	5,661	0.05%
2021/05/06	1	49.60	1	49.80	48.50	0	5,666	0.00%
2021/05/05	4	50.20	1	50.30	49.60	3	5,651	0.05%
2021/05/04	1	50.10	0	0.00	50.80	1	5,704	0.02%
2021/05/03	2	54.20	0	0.00	53.00	2	5,651	0.04%
2021/04/29	0	0.00	1	57.80	56.20	-1	5,621	-0.02%
2021/04/28	1	56.80	25.2	56.31	56.30	-24.2	5,610	-0.43%
2021/04/27	25	55.90	3	56.10	55.90	22	5,701	0.39%
2021/04/26	6	56.60	0	0.00	56.80	6	5,700	0.11%
2021/04/23	4	54.43	1.1	54.11	55.50	2.9	5,728	0.05%
2021/04/22	5	57.52	6	57.68	54.10	-1	5,728	-0.02%
2021/04/21	12	57.43	8	57.41	56.70	4	5,714	0.07%
2021/04/20	9	57.27	5	57.52	57.20	4	5,717	0.07%
2021/04/19	0	0.00	1	55.90	56.30	-1	5,728	-0.02%
2021/04/16	2	55.80	0	0.00	55.70	2	5,875	0.03%
2021/04/15	0	0.00	1	54.10	55.10	-1	6,005	-0.02%
2021/04/14	2	54.30	5	54.28	54.30	-3	6,093	-0.05%
2021/04/13	0	0.00	4	56.48	55.10	-4	6,184	-0.06%
2021/04/12	10	56.37	9	56.19	55.70	1	6,279	0.02%
2021/04/09	3	58.70	29	59.16	57.90	-26	6,309	-0.41%
2021/04/08	3	58.97	4	59.05	58.80	-1	6,388	-0.02%
2021/04/07	11	58.64	6	58.68	58.60	5	6,541	0.08%
2021/04/06	8	58.26	16	58.75	59.20	-8	6,738	-0.12%
2021/04/01	4	57.58	1	58.20	57.50	3	7,016	0.04%
2021/03/31	2	57.65	4	57.80	57.70	-2	7,777	-0.03%
2021/03/30	6	57.90	7	57.96	58.10	-1	8,326	-0.01%
2021/03/29	4	59.80	4	59.85	58.70	0	8,496	0.00%
2021/03/26	8	58.71	1	59.10	59.00	7	8,403	0.08%
2021/03/24	17	58.65	2	58.70	58.20	15	8,406	0.18%
2021/03/23	35	58.76	28	58.69	58.50	7	8,426	0.08%
2021/03/22	6	57.12	3	58.67	58.50	3	8,391	0.04%
2021/03/19	12	57.05	0	0.00	56.90	12	8,511	0.14%
2021/03/18	5	58.00	2	58.00	57.90	3	8,574	0.03%
2021/03/17	3	58.23	6	57.90	58.00	-3	8,611	-0.03%
2021/03/16	8	58.23	12	58.76	58.90	-4	8,592	-0.05%
2021/03/15	2	56.95	3	56.90	57.30	-1	8,512	-0.01%
2021/03/12	1	55.30	0	0.00	54.90	1	8,502	0.01%
2021/03/11	3	54.93	0	0.00	55.20	3	8,569	0.04%
2021/03/10	1	55.00	0	0.00	54.00	1	8,594	0.01%
2021/03/09	3	53.67	2	54.30	54.00	1	8,669	0.01%
2021/03/08	2	55.40	1	54.80	54.60	1	8,731	0.01%
2021/03/05	0	0.00	1	55.40	55.40	-1	8,835	-0.01%
2021/03/03	1	54.10	0	0.00	55.10	1	9,243	0.01%
2021/03/02	3	57.07	2	56.30	55.00	1	9,312	0.01%
2021/02/26	4	56.25	11.1	56.47	56.10	-7.1	9,701	-0.07%
2021/02/25	4	57.78	0	0.00	57.50	4	9,751	0.04%
2021/02/24	2	58.60	0	0.00	58.50	2	9,825	0.02%
2021/02/23	14.1	60.42	3	59.97	59.40	11.1	9,700	0.11%
2021/02/22	6	59.37	7	59.76	59.50	-1	9,571	-0.01%
2021/02/19	15	58.52	10	58.68	59.40	5	9,505	0.05%
2021/02/17	0	0.00	1	55.30	55.40	-1	9,239	-0.01%
2021/02/04	4	53.38	8	53.74	53.20	-4	9,289	-0.04%
2021/02/03	18	54.91	14	54.51	54.80	4	9,367	0.04%
2021/02/02	6	53.17	9	52.86	55.10	-3	9,229	-0.03%
2021/02/01	3	50.93	0	0.00	50.70	3	9,113	0.03%
2021/01/29	5	55.72	9	55.13	53.30	-4	9,072	-0.04%
2021/01/27	1	53.40	0	0.00	53.20	1	8,959	0.01%
2021/01/26	4	55.88	0	0.00	54.40	4	8,954	0.04%
2021/01/25	0	0.00	3	53.60	54.90	-3	8,906	-0.03%
2021/01/22	0	0.00	1	53.50	54.00	-1	8,946	-0.01%
2021/01/21	2	52.30	1	51.50	53.00	1	8,925	0.01%
2021/01/20	1	53.20	1	52.30	52.40	0	9,054	0.00%
2021/01/19	0	0.00	1	55.70	55.40	-1	9,069	-0.01%
2021/01/18	2	55.50	2	55.55	55.40	0	9,089	0.00%
2021/01/15	9	57.82	2	56.95	57.20	7	9,174	0.08%
2021/01/14	3	57.80	2	58.05	59.30	1	9,620	0.01%
2021/01/13	2	57.30	2	57.15	57.50	0	9,801	0.00%
2021/01/12	2	57.49	7	55.80	56.80	-5	9,872	-0.05%
2021/01/11	11	57.91	2	59.15	58.00	9	9,898	0.09%
2021/01/08	3	58.53	1	58.20	58.20	2	9,993	0.02%
2021/01/07	2	60.05	2	59.55	60.30	0	9,892	0.00%
2021/01/06	5.1	59.19	5	59.08	58.00	0.1	9,822	0.00%
2021/01/05	8	61.25	3	61.03	61.00	5	9,666	0.05%
2021/01/04	2.3	62.87	10	62.64	62.70	-7.7	9,527	-0.08%
2020/12/31	5	63.76	5	63.22	62.20	0	9,395	0.00%
2020/12/30	17	64.26	16	64.04	64.00	1	9,184	0.01%
2020/12/29	6.5	62.95	10	63.39	64.90	-3.5	8,938	-0.04%
2020/12/28	13	63.85	8	63.49	62.90	5	8,702	0.06%
2020/12/25	21	63.62	23	63.24	61.50	-2	8,341	-0.02%
2020/12/24	15	56.99	35	59.05	60.80	-20	7,563	-0.26%
2020/12/23	9	54.80	24	55.72	55.30	-15	7,028	-0.21%
2020/12/22	3	54.33	5	53.38	52.50	-2	6,832	-0.03%
2020/12/21	2	52.90	1	53.30	53.20	1	6,807	0.01%
2020/12/17	23	55.48	1	55.00	55.80	22	6,772	0.32%
2020/12/16	15	55.48	2	55.75	56.50	13	6,769	0.19%
2020/12/15	8	55.71	23	55.94	53.20	-15	6,680	-0.22%
2020/12/14	9	54.10	3	55.20	54.80	6	6,481	0.09%
2020/12/11	1	52.80	0	0.00	52.30	1	6,403	0.02%
2020/12/10	7	55.09	1	54.70	54.50	6	6,348	0.09%
2020/12/09	5	56.04	0	0.00	56.30	5	6,319	0.08%
2020/12/08	0	0.00	1	54.60	56.00	-1	6,278	-0.02%
2020/12/01	5	55.10	2	55.45	55.80	3	6,174	0.05%
2020/11/30	1	58.20	1	56.50	56.80	0	6,154	0.00%
2020/11/27	1	56.20	4	56.33	57.00	-3	6,498	-0.05%
2020/11/26	4	53.53	1	53.10	53.20	3	6,505	0.05%
2020/11/25	10	57.14	11	54.33	53.20	-1	6,450	-0.02%
2020/11/24	1	53.00	2	53.00	53.20	-1	6,030	-0.02%
2020/11/23	9	53.04	6	52.73	52.80	3	5,986	0.05%
2020/11/17	3	49.20	4	49.89	49.95	-1	5,558	-0.02%
2020/11/12	0	0.00	1	49.05	47.65	-1	5,513	-0.02%
2020/11/11	4	49.74	12	49.41	49.95	-8	5,433	-0.15%
2020/11/10	10	47.80	1	47.70	47.65	9	5,326	0.17%
2020/11/05	0	0.00	2	48.30	48.15	-2	5,199	-0.04%
2020/11/04	0	0.00	1	46.60	47.20	-1	5,151	-0.02%
2020/10/30	3	46.60	1	46.60	44.90	2	5,167	0.04%
2020/10/29	1	47.25	1	47.30	47.30	0	5,093	0.00%
2020/10/28	2	49.88	10	48.75	48.45	-8	5,053	-0.16%
2020/10/27	4	48.68	11	47.28	48.80	-7	4,838	-0.14%
2020/10/26	5	47.44	0	0.00	47.45	5	4,697	0.11%
2020/10/23	2	48.55	3	48.22	48.25	-1	4,629	-0.02%
2020/10/22	22	48.32	15	48.69	48.25	7	4,490	0.16%
2020/10/21	9	46.92	21	46.82	46.80	-12	3,949	-0.30%
2020/10/20	2	45.25	3	45.90	44.55	-1	3,677	-0.03%
2020/10/19	8	44.33	9	44.72	45.20	-1	3,537	-0.03%
2020/10/16	10	44.79	10	44.45	43.80	0	3,411	0.00%
2020/10/14	4	42.08	3	41.93	41.70	1	3,089	0.03%
2020/10/12	0	0.00	2	41.30	40.90	-2	3,057	-0.07%
2020/10/08	0	0.00	2	41.45	41.25	-2	3,057	-0.07%
2020/10/06	0	0.00	1	40.75	40.70	-1	3,045	-0.03%
2020/09/30	1	40.45	2	40.40	40.45	-1	3,082	-0.03%
2020/09/25	2	39.80	0	0.00	38.15	2	3,112	0.06%
2020/09/23	2	40.90	1	40.65	40.60	1	3,214	0.03%
2020/09/22	0	0.00	3	42.00	41.30	-3	3,202	-0.09%
2020/09/21	3	41.70	7	41.84	41.70	-4	3,166	-0.13%
2020/09/18	4	40.76	5	41.20	41.15	-1	3,106	-0.03%
2020/09/14	1	40.10	0	0.00	40.75	1	3,040	0.03%
2020/09/11	0	0.00	1	40.90	39.50	-1	3,025	-0.03%
2020/09/10	0	0.00	1	41.30	40.30	-1	2,994	-0.03%
2020/09/09	2	39.80	0	0.00	40.60	2	2,961	0.07%
2020/09/08	3	40.90	2	40.80	40.25	1	2,957	0.03%
2020/09/07	2	40.40	0	0.00	39.40	2	2,917	0.07%
2020/09/04	6	41.75	0	0.00	41.50	6	2,853	0.21%
2020/09/03	6	42.88	0	0.00	42.60	6	2,812	0.21%
2020/09/02	15	42.70	11	42.80	43.40	4	2,748	0.15%
2020/09/01	4	39.91	5	40.72	41.25	-1	2,280	-0.04%
2020/08/31	0	0.00	1	38.00	37.50	-1	2,104	-0.05%
2020/08/28	3	37.05	14	37.37	37.25	-11	2,253	-0.49%
2020/08/27	3	37.53	5	37.64	37.05	-2	2,424	-0.08%
2020/08/26	2	35.80	2	36.55	36.95	0	2,384	0.00%
2020/08/25	0	0.00	5	35.67	35.70	-5	2,424	-0.21%
2020/08/24	7	35.09	1	35.35	35.35	6	2,432	0.25%
2020/08/21	2	35.75	1	36.15	35.60	1	2,421	0.04%
2020/08/20	7	36.35	0	0.00	35.35	7	2,408	0.29%
2020/08/19	1	38.15	10	38.27	38.00	-9	2,369	-0.38%
2020/08/18	4	37.23	15	37.20	37.40	-11	2,305	-0.48%
2020/08/17	16	37.15	1	37.05	37.00	15	2,291	0.65%
2020/08/13	2	36.40	0	0.00	36.55	2	2,253	0.09%
2020/08/12	4	36.61	2	37.33	36.35	2	2,247	0.09%
2020/08/11	1	38.10	0	0.00	37.15	1	2,231	0.04%
2020/08/10	4	38.23	0	0.00	38.10	4	2,221	0.18%
2020/08/07	1	39.35	1	39.60	39.35	0	2,216	0.00%
2020/08/06	2	38.78	11	38.83	39.10	-9	2,187	-0.41%
2020/08/05	5	37.34	2	37.23	37.35	3	2,104	0.14%
2020/08/04	3	36.63	0	0.00	36.50	3	2,125	0.14%
2020/08/03	3	36.80	0	0.00	36.60	3	2,128	0.14%
2020/07/28	0	0.00	3	35.50	35.50	-3	2,120	-0.14%
2020/07/22	0	0.00	5	39.49	39.40	-5	2,168	-0.23%
2020/07/21	0	0.00	7	38.81	38.90	-7	2,205	-0.32%
2020/07/20	0	0.00	1	38.45	38.25	-1	2,268	-0.04%
2020/07/17	0	0.00	7	39.17	38.15	-7	2,282	-0.31%
2020/07/16	12	39.08	0	0.00	39.05	12	2,293	0.52%
2020/07/15	6	41.05	10	40.58	40.30	-4	2,290	-0.17%
2020/07/14	0	0.00	2	41.00	40.90	-2	2,318	-0.09%
2020/07/13	3	40.95	1	40.90	41.25	2	2,335	0.09%
2020/07/10	2	41.35	0	0.00	40.95	2	2,331	0.09%
2020/07/09	3	42.77	0	0.00	42.10	3	2,334	0.13%
2020/07/07	3	43.07	2	43.05	42.65	1	2,295	0.04%
2020/07/06	1	43.20	3	43.15	43.20	-2	2,329	-0.09%
2020/07/03	2	43.43	0	0.00	43.35	2	2,374	0.08%
2020/07/02	0	0.00	8	42.58	43.00	-8	2,329	-0.34%
2020/07/01	3	40.60	0	0.00	40.15	3	2,259	0.13%
2020/06/30	1	40.00	10	40.10	40.00	-9	2,257	-0.40%
2020/06/29	2	39.90	1	40.00	39.75	1	2,283	0.04%
2020/06/24	12	40.28	5	40.80	40.25	7	2,290	0.31%
2020/06/23	7	40.41	0	0.00	40.20	7	2,310	0.30%
2020/06/22	1	40.75	6	40.85	40.85	-5	2,325	-0.21%
2020/06/19	0	0.00	4	41.51	41.25	-4	2,386	-0.17%
2020/06/18	0	0.00	15	41.33	41.70	-15	2,402	-0.62%
2020/06/17	7	40.69	0	0.00	40.50	7	2,402	0.29%
2020/06/16	13	41.07	0	0.00	41.30	13	2,426	0.54%
2020/06/15	2	41.25	16	41.60	40.80	-14	2,470	-0.57%
2020/06/11	5	42.70	5	42.50	41.35	0	2,539	0.00%
2020/06/10	0	0.00	5	43.60	43.25	-5	2,535	-0.20%
2020/06/09	12	42.94	2	42.55	42.60	10	2,560	0.39%
2020/06/08	8	44.26	3	44.27	44.00	5	2,534	0.20%
2020/06/05	7	45.87	2	45.48	45.25	5	2,473	0.20%
2020/06/04	4	43.66	17	44.19	45.40	-13	2,367	-0.55%
2020/06/03	22	42.30	20	41.63	41.30	2	2,160	0.09%
2020/06/02	1	39.70	3	39.77	40.00	-2	1,983	-0.10%
2020/06/01	7	38.96	4	39.26	39.45	3	1,971	0.15%
2020/05/29	1	36.90	2	38.20	38.20	-1	1,921	-0.05%
2020/05/27	1	37.00	0	0.00	37.05	1	1,936	0.05%
2020/05/26	0	0.00	1	37.60	37.15	-1	1,948	-0.05%
2020/05/25	2	36.85	2	36.75	37.20	0	1,940	0.00%
2020/05/22	2	38.05	0	0.00	37.55	2	1,944	0.10%
2020/05/21	0	0.00	5	38.20	38.40	-5	1,950	-0.26%
2020/05/20	4	37.59	0	0.00	37.60	4	1,978	0.20%
2020/05/19	1	37.25	0	0.00	37.50	1	1,982	0.05%
2020/05/14	0	0.00	1	38.50	38.15	-1	1,995	-0.05%
2020/05/12	0	0.00	16	39.46	39.25	-16	2,003	-0.80%
2020/05/11	3	39.90	117	40.16	39.60	-114	2,019	-5.65%	大賣/鉅額交易
2020/05/08	31	38.91	1	38.80	38.85	30	2,045	1.47%
2020/05/07	8	38.53	0	0.00	38.55	8	2,045	0.39%
2020/05/06	14	38.26	0	0.00	38.00	14	2,038	0.69%
2020/05/05	0	0.00	1	38.05	38.15	-1	2,070	-0.05%
2020/05/04	1	37.90	5	37.83	37.55	-4	2,096	-0.19%
2020/04/30	51	38.40	1	38.35	38.30	50	2,122	2.36%
2020/04/29	35	38.45	0	0.00	38.10	35	2,106	1.66%
2020/04/28	1	38.10	1	38.15	38.10	0	2,105	0.00%
2020/04/27	3	38.13	0	0.00	38.00	3	2,130	0.14%
2020/04/23	0	0.00	10	38.07	38.00	-10	2,085	-0.48%
2020/04/21	0	0.00	3	36.95	35.80	-3	2,027	-0.15%
2020/04/20	0	0.00	2	36.15	36.70	-2	2,014	-0.10%
2020/04/17	18	36.90	6	36.75	36.05	12	2,004	0.60%
2020/04/16	1	36.40	0	0.00	36.30	1	1,967	0.05%
2020/04/15	2	35.55	4	36.05	35.80	-2	1,964	-0.10%
2020/04/14	2	34.70	3	35.10	34.85	-1	1,961	-0.05%
2020/04/13	3	34.40	1	34.30	34.20	2	1,969	0.10%
2020/04/10	3	33.95	8	33.90	33.95	-5	1,973	-0.25%
2020/04/09	4	34.01	4	34.05	34.00	0	2,021	0.00%
2020/04/08	4	32.50	8	32.14	33.55	-4	2,047	-0.20%
2020/04/07	8	31.03	4	31.13	31.05	4	1,988	0.20%
2020/04/06	5	30.15	0	0.00	30.30	5	1,967	0.25%
2020/03/31	0	0.00	1	30.45	30.55	-1	2,010	-0.05%
2020/03/27	0	0.00	2	29.80	29.80	-2	2,060	-0.10%
2020/03/26	2	29.60	0	0.00	29.80	2	2,169	0.09%
2020/03/23	0	0.00	3	26.50	26.80	-3	2,186	-0.14%
2020/03/20	6	28.30	1	28.50	28.05	5	2,267	0.22%
2020/03/19	5	26.95	8	27.28	26.55	-3	2,263	-0.13%
2020/03/18	5	30.27	0	0.00	29.50	5	2,254	0.22%
2020/03/17	5	33.01	1	33.20	32.45	4	2,220	0.18%
2020/03/16	0	0.00	2	37.48	36.05	-2	2,190	-0.09%
2020/03/13	3	37.05	1	37.15	40.00	2	2,216	0.09%
2020/03/12	1	42.20	0	0.00	41.00	1	2,237	0.04%
2020/03/11	0	0.00	3	45.33	44.85	-3	2,367	-0.13%
2020/03/10	0	0.00	1	45.75	45.85	-1	2,368	-0.04%
2020/03/06	2	46.78	2	46.80	46.80	0	2,342	0.00%
2020/03/05	3	46.43	2	46.80	46.70	1	2,331	0.04%
2020/03/04	0	0.00	6	45.56	45.90	-6	2,330	-0.26%
2020/03/03	0	0.00	4	45.10	45.20	-4	2,362	-0.17%
2020/03/02	2	43.33	0	0.00	44.25	2	2,358	0.08%
2020/02/27	3	44.20	3	45.17	43.90	0	2,350	0.00%
2020/02/26	0	0.00	1	45.90	45.85	-1	2,334	-0.04%
2020/02/25	1	46.00	0	0.00	45.80	1	2,342	0.04%
2020/02/24	1	46.80	1	47.00	46.70	0	2,338	0.00%
2020/02/21	0	0.00	2	47.45	47.60	-2	2,331	-0.09%
2020/02/19	1	46.70	1	46.80	46.60	0	2,306	0.00%
2020/02/18	2	47.10	0	0.00	46.80	2	2,295	0.09%
2020/02/17	5	46.89	4	46.58	46.70	1	2,293	0.04%
2020/02/14	6	46.66	1	46.75	46.55	5	2,295	0.22%
2020/02/13	0	0.00	7	46.63	46.30	-7	2,298	-0.30%
2020/02/11	7	46.14	2	46.45	46.30	5	2,333	0.21%
2020/02/10	2	43.98	0	0.00	44.65	2	2,283	0.09%
2020/02/07	1	44.80	2	45.20	44.65	-1	2,292	-0.04%
2020/02/06	2	45.60	0	0.00	45.65	2	2,300	0.09%
2020/02/05	3	45.52	0	0.00	45.05	3	2,313	0.13%
2020/02/04	0	0.00	1	45.10	45.30	-1	2,329	-0.04%
2020/02/03	2	43.10	0	0.00	43.10	2	2,510	0.08%
2020/01/31	3	45.08	0	0.00	45.00	3	2,526	0.12%
2020/01/30	3	46.08	2	45.70	45.65	1	2,545	0.04%
2020/01/20	1	50.70	0	0.00	50.70	1	2,528	0.04%
2020/01/17	0	0.00	2	51.10	50.90	-2	2,538	-0.08%
2020/01/16	0	0.00	1	51.10	51.20	-1	2,553	-0.04%
2020/01/15	3	51.63	1	51.80	51.40	2	2,661	0.08%
2020/01/10	1	51.50	0	0.00	51.80	1	2,669	0.04%
2020/01/09	1	51.70	0	0.00	51.60	1	2,667	0.04%
2020/01/08	6	50.60	0	0.00	50.60	6	2,652	0.23%
2020/01/07	2	51.60	0	0.00	51.20	2	2,638	0.08%
2020/01/06	3	51.53	0	0.00	51.20	3	2,617	0.11%
2020/01/03	3	52.43	0	0.00	52.20	3	2,584	0.12%
2020/01/02	1	55.00	1	55.50	53.60	0	2,523	0.00%
2019/12/26	6	54.72	4	54.70	54.20	2	2,384	0.08%
2019/12/25	1	54.50	17	54.18	54.90	-16	2,323	-0.69%
2019/12/23	18	53.99	3	54.17	53.80	15	2,231	0.67%
2019/12/20	6	53.20	3	53.27	53.80	3	2,094	0.14%
2019/12/19	0	0.00	9	52.21	52.40	-9	2,003	-0.45%
2019/12/18	2	51.60	3	52.00	51.60	-1	1,994	-0.05%
2019/12/17	3	52.67	0	0.00	51.90	3	1,988	0.15%
2019/12/16	9	51.47	4	51.58	51.80	5	1,893	0.26%
2019/12/13	3	51.00	0	0.00	50.70	3	1,862	0.16%
2019/12/12	1	52.00	0	0.00	51.80	1	1,814	0.06%
2019/12/11	4	52.30	0	0.00	51.70	4	1,778	0.22%
2019/12/09	2	52.65	40	53.00	53.00	-38	1,715	-2.22%
2019/12/06	47	52.53	8	52.34	52.60	39	1,647	2.37%
2019/12/05	0	0.00	1	50.20	50.40	-1	1,492	-0.07%
2019/12/04	2	49.40	1	49.65	49.50	1	1,507	0.07%
2019/11/28	0	0.00	2	50.90	50.80	-2	1,502	-0.13%
2019/11/22	0	0.00	1	48.85	48.90	-1	1,455	-0.07%
2019/11/21	2	48.45	0	0.00	49.40	2	1,452	0.14%
2019/11/14	1	48.65	0	0.00	48.80	1	1,572	0.06%
2019/11/11	3	51.40	0	0.00	49.60	3	1,625	0.18%
2019/11/08	0	0.00	5	49.95	50.90	-5	1,632	-0.31%
2019/11/07	1	49.35	0	0.00	49.30	1	1,636	0.06%
2019/11/04	3	51.13	0	0.00	51.30	3	1,613	0.19%
2019/11/01	1	51.20	1	51.10	50.90	0	1,578	0.00%
2019/10/31	0	0.00	1	51.40	51.00	-1	1,571	-0.06%
2019/10/30	0	0.00	2	50.30	50.30	-2	1,372	-0.15%
2019/10/29	0	0.00	1	50.30	49.10	-1	1,351	-0.07%
2019/10/23	1	49.95	11	48.45	49.30	-10	1,357	-0.74%
2019/10/22	0	0.00	4	46.60	47.05	-4	1,301	-0.31%
2019/10/21	6	46.40	0	0.00	46.40	6	1,338	0.45%
2019/10/18	2	46.70	0	0.00	46.30	2	1,364	0.15%
2019/10/16	0	0.00	1	46.30	45.90	-1	1,379	-0.07%
2019/10/15	1	46.05	0	0.00	46.20	1	1,405	0.07%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/10/02	1	46.15	0	0.00	46.40	1	1,578	0.06%
2019/09/26	1	46.90	0	0.00	46.20	1	1,612	0.06%
2019/09/24	0	0.00	1	47.85	47.65	-1	1,660	-0.06%
2019/09/23	1	47.60	1	47.70	47.75	0	1,664	0.00%
2019/09/20	1	47.05	0	0.00	47.10	1	1,712	0.06%
2019/09/18	2	45.95	2	46.88	46.65	0	1,740	0.00%
2019/09/09	0	0.00	1	46.00	46.00	-1	1,887	-0.05%
2019/09/06	3	46.95	3	46.87	46.70	0	1,891	0.00%
2019/09/05	2	46.80	0	0.00	46.55	2	1,889	0.11%
2019/09/04	0	0.00	1	46.25	46.90	-1	1,891	-0.05%
2019/09/02	0	0.00	2	46.95	46.85	-2	1,960	-0.10%
2019/08/30	2	45.70	3	46.50	46.40	-1	1,972	-0.05%
2019/08/29	1	45.65	0	0.00	45.65	1	1,982	0.05%
2019/08/28	1	45.10	3	45.57	45.40	-2	2,012	-0.10%
2019/08/22	2	46.85	1	46.95	46.65	1	2,235	0.04%
2019/08/21	0	0.00	1	46.15	46.30	-1	2,219	-0.05%
2019/08/20	1	45.60	7	46.04	45.05	-6	2,197	-0.27%
2019/08/19	0	0.00	11	45.76	45.85	-11	2,160	-0.51%
2019/08/16	2	43.40	0	0.00	43.50	2	2,130	0.09%
2019/08/15	0	0.00	3	43.10	43.05	-3	2,112	-0.14%
2019/08/14	0	0.00	2	44.80	44.50	-2	2,092	-0.10%
2019/08/13	5	45.48	0	0.00	45.00	5	2,075	0.24%
2019/08/12	20	47.45	2	47.80	47.30	18	2,045	0.88%
2019/08/08	1	45.80	8	45.93	45.95	-7	2,031	-0.34%
2019/08/07	8	45.09	9	46.00	44.90	-1	2,064	-0.05%
2019/08/06	11	44.89	0	0.00	44.95	11	2,108	0.52%
2019/08/05	0	0.00	1	45.50	45.15	-1	2,209	-0.05%
2019/08/02	0	0.00	8	46.98	47.00	-8	2,269	-0.35%
2019/08/01	0	0.00	2	49.95	49.20	-2	2,335	-0.09%
2019/07/30	1	48.80	4	48.80	48.85	-3	2,390	-0.13%
2019/07/29	5	49.44	0	0.00	48.85	5	2,388	0.21%
2019/07/26	3	50.63	0	0.00	50.20	3	2,372	0.13%
2019/07/25	0	0.00	1	50.70	50.50	-1	2,380	-0.04%
2019/07/24	6	52.90	3	52.83	53.00	3	2,352	0.13%
2019/07/23	3	52.40	1	52.90	52.40	2	2,332	0.09%
2019/07/22	3	51.57	1	51.40	51.40	2	2,300	0.09%
2019/07/19	1	51.50	0	0.00	51.40	1	2,286	0.04%
2019/07/18	1	51.00	0	0.00	51.00	1	2,325	0.04%
2019/07/17	2	51.90	1	53.20	52.10	1	2,327	0.04%
2019/07/16	5	54.20	1	53.10	53.10	4	2,338	0.17%
2019/07/15	1	52.00	1	53.50	52.80	0	2,307	0.00%
2019/07/12	0	0.00	1	51.80	51.40	-1	2,282	-0.04%
2019/07/11	3	50.90	0	0.00	50.90	3	2,281	0.13%
2019/07/10	0	0.00	1	51.60	51.50	-1	2,265	-0.04%
2019/07/09	1	50.90	8	50.80	51.00	-7	2,278	-0.31%
2019/07/08	0	0.00	0.4	51.60	51.60	-0.4	2,304	-0.02%
2019/07/05	0	0.00	8	51.00	51.60	-8	2,386	-0.34%
2019/07/03	0	0.00	1	50.90	50.80	-1	2,490	-0.04%
2019/07/02	1	51.70	3	51.40	51.50	-2	2,502	-0.08%
2019/06/28	4	49.95	0	0.00	49.80	4	2,535	0.16%
2019/06/26	1	46.95	5	48.33	48.80	-4	2,581	-0.15%
2019/06/25	0	0.00	6	47.55	47.10	-6	2,608	-0.23%
2019/06/24	7	47.42	7	47.37	47.50	0	2,665	0.00%
2019/06/21	1	47.25	2	46.73	47.60	-1	2,686	-0.04%
2019/06/20	3	46.75	4	46.71	47.40	-1	2,689	-0.04%
2019/06/19	3	46.07	5	45.42	45.85	-2	2,790	-0.07%
2019/06/18	2	44.40	3	44.47	44.35	-1	2,858	-0.03%
2019/06/17	5	43.80	0	0.00	43.80	5	2,894	0.17%
2019/06/14	4	44.64	0	0.00	44.35	4	2,901	0.14%
2019/06/13	0	0.00	4	45.00	45.05	-4	2,920	-0.14%
2019/06/12	1	44.45	4	44.50	44.50	-3	2,939	-0.10%
2019/06/10	6	42.85	0	0.00	42.85	6	2,927	0.20%
2019/06/05	6	42.53	5	42.23	42.05	1	2,901	0.03%
2019/06/04	2	42.40	0	0.00	42.30	2	2,908	0.07%
2019/05/31	3	43.83	0	0.00	43.00	3	2,876	0.10%
2019/05/29	11	43.30	19	44.97	43.00	-8	2,814	-0.28%
2019/05/28	6	48.36	3	48.48	47.60	3	2,741	0.11%
2019/05/27	7	46.92	10	47.58	48.10	-3	2,749	-0.11%
2019/05/24	6	47.28	0	0.00	47.10	6	2,760	0.22%
2019/05/23	1	47.50	8	47.58	47.50	-7	2,789	-0.25%
2019/05/22	0	0.00	1	48.55	48.40	-1	2,832	-0.04%
2019/05/21	7	48.18	3	47.77	48.40	4	2,866	0.14%
2019/05/20	2	47.68	1	47.60	48.00	1	2,885	0.03%
2019/05/17	2	48.00	0	0.00	48.10	2	2,931	0.07%
2019/05/16	0	0.00	10	48.25	47.80	-10	2,994	-0.33%
2019/05/15	14	48.91	1	48.85	48.80	13	3,014	0.43%
2019/05/14	5	47.64	1	48.40	48.25	4	3,079	0.13%
2019/05/13	10	49.52	2	50.88	48.80	8	3,220	0.25%
2019/05/10	20	56.08	10	54.90	54.20	10	3,442	0.29%
2019/05/09	1	56.90	0	0.00	56.40	1	3,402	0.03%
2019/05/07	0	0.00	7	55.97	57.00	-7	3,421	-0.20%
2019/05/06	2	55.05	2	55.35	55.00	0	3,487	0.00%
2019/05/03	1	55.90	3	55.87	55.90	-2	3,743	-0.05%
2019/05/02	2	55.05	0	0.00	55.30	2	3,742	0.05%
2019/04/30	0	0.00	4	54.95	55.80	-4	3,736	-0.11%
2019/04/29	1	54.80	0	0.00	55.00	1	3,738	0.03%
2019/04/25	1	57.20	2	58.05	58.10	-1	3,745	-0.03%
2019/04/24	4	58.35	0	0.00	57.80	4	3,777	0.11%
2019/04/23	1	58.00	1	58.80	58.60	0	3,744	0.00%
2019/04/22	5	58.30	0	0.00	58.20	5	3,724	0.13%
2019/04/17	2	57.50	0	0.00	57.40	2	3,686	0.05%
2019/04/15	1	56.50	1	57.30	56.90	0	3,746	0.00%
2019/04/12	2	58.15	0	0.00	56.10	2	3,810	0.05%
2019/04/08	1	56.50	0	0.00	56.50	1	3,736	0.03%
2019/04/03	1	57.40	0	0.00	57.10	1	3,740	0.03%
2019/04/02	0	0.00	13	56.96	56.70	-13	3,744	-0.35%
2019/04/01	0	56.00	3	56.93	55.60	-3	3,739	-0.08%
2019/03/29	0	0.00	4	56.50	56.20	-4	3,683	-0.11%
2019/03/28	6	55.20	2	56.40	55.10	4	3,681	0.11%
2019/03/27	0	55.80	12	55.56	56.10	-12	3,659	-0.33%
2019/03/26	1	54.30	0	0.00	54.20	1	3,655	0.03%
2019/03/25	6	54.80	6	55.63	54.80	0	3,697	0.00%
2019/03/22	2	54.95	10	55.24	55.40	-8	3,689	-0.22%
2019/03/21	12	52.84	64	52.82	53.60	-52	3,598	-1.45%
2019/03/20	31	51.42	4	52.05	51.40	27	3,496	0.77%
2019/03/19	6	52.20	1	52.40	52.30	5	3,533	0.14%
2019/03/18	9	52.53	5	52.64	52.80	4	3,527	0.11%
2019/03/15	7	52.90	16	53.02	52.90	-9	3,552	-0.25%
2019/03/14	13	53.02	30	52.51	52.40	-17	3,541	-0.48%
2019/03/13	28	53.50	28	54.00	53.50	0	3,576	0.00%
2019/03/12	37	53.67	30	54.79	53.70	7	3,626	0.19%
2019/03/11	3	54.17	11	54.63	54.00	-8	3,670	-0.22%
2019/03/08	47	53.70	4	54.10	53.40	43	3,794	1.13%
2019/03/07	2	55.70	30	55.05	54.90	-28	3,841	-0.73%
2019/03/06	5	55.86	1	56.00	56.10	4	3,965	0.10%
2019/03/05	28	55.90	0	0.00	55.90	28	4,222	0.66%
2019/03/04	7	55.51	2	56.50	56.10	5	4,347	0.11%
2019/02/26	1	56.90	14	57.40	57.00	-13	4,368	-0.30%
2019/02/25	2	57.10	20	57.70	57.70	-18	4,435	-0.41%
2019/02/22	23	56.98	0	0.00	57.00	23	4,468	0.51%
2019/02/21	6	57.27	4	57.70	57.70	2	4,510	0.04%
2019/02/20	5	58.58	5	59.16	58.40	0	4,587	0.00%
2019/02/19	0	0.00	2	58.20	57.80	-2	4,618	-0.04%
2019/02/18	14	57.78	4	58.30	58.10	10	4,662	0.21%
2019/02/15	20	59.63	28	60.21	58.70	-8	4,726	-0.17%
2019/02/14	10	58.70	0	0.00	58.90	10	4,714	0.21%
2019/02/13	32	58.97	15	59.43	58.70	17	4,705	0.36%
2019/02/12	15	58.29	4	58.70	58.70	11	4,638	0.24%
2019/02/11	3	59.30	2	60.25	59.10	1	4,518	0.02%
2019/01/30	1	56.50	0	0.00	56.00	1	4,261	0.02%
2019/01/29	0	0.00	1	56.50	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	13	55.21	55.50	-13	4,233	-0.31%
2019/01/25	4	53.88	4	55.65	53.50	0	4,227	0.00%
2019/01/24	31	56.03	25	56.65	54.90	6	4,223	0.14%
2019/01/23	0	0.00	4	53.78	54.40	-4	4,104	-0.10%
2019/01/22	5	53.38	0	0.00	53.10	5	4,155	0.12%
2019/01/21	2	54.55	0	0.00	54.80	2	4,151	0.05%
2019/01/18	1	53.80	0	0.00	53.70	1	4,164	0.02%
2019/01/17	0	0.00	1	55.10	53.30	-1	4,207	-0.02%
2019/01/16	1	53.60	8	54.21	55.60	-7	4,179	-0.17%
2019/01/15	4	52.70	1	54.20	53.40	3	4,146	0.07%
2019/01/11	1	52.80	3	53.30	52.80	-2	4,159	-0.05%
2019/01/10	4	52.90	0	0.00	52.70	4	4,176	0.10%
2019/01/09	7	53.36	0	0.00	53.70	7	4,193	0.17%
2019/01/07	1	54.50	6	55.33	55.10	-5	4,241	-0.12%
2019/01/04	0	0.00	1	53.80	54.50	-1	4,261	-0.02%
2019/01/03	1	54.30	2	54.25	54.00	-1	4,203	-0.02%
2019/01/02	1	54.10	4	52.98	52.30	-3	4,218	-0.07%
2018/12/28	0	0.00	2	52.10	51.10	-2	4,236	-0.05%
2018/12/27	0	0.00	1	52.00	51.60	-1	4,329	-0.02%
2018/12/26	0	0.00	2	51.35	50.30	-2	4,339	-0.05%
2018/12/24	4	50.10	9	50.50	51.00	-5	4,299	-0.12%
2018/12/22	3	49.55	25	49.07	49.60	-22	4,272	-0.51%
2018/12/21	29	48.34	15	48.13	48.70	14	4,289	0.33%
2018/12/20	3	48.02	3	48.25	47.70	0	4,276	0.00%
2018/12/19	3	48.32	0	0.00	47.45	3	4,266	0.07%
2018/12/18	3	49.42	3	48.75	49.00	0	4,261	0.00%
2018/12/17	9	51.38	0	0.00	51.30	9	4,227	0.21%
2018/12/14	16	51.59	7	51.53	52.00	9	4,278	0.21%
2018/12/13	2	53.20	14	53.94	54.00	-12	4,328	-0.28%
2018/12/12	6	54.93	16	54.74	54.20	-10	4,413	-0.23%
2018/12/11	1	52.00	7	52.24	52.00	-6	4,355	-0.14%
2018/12/10	4	51.78	0	0.00	51.20	4	4,357	0.09%
2018/12/07	24	54.36	5	54.84	54.60	19	4,320	0.44%
2018/12/06	11	54.27	13	53.33	53.50	-2	4,357	-0.05%
2018/12/05	17	56.72	2	56.20	56.60	15	4,290	0.35%
2018/12/04	4	59.28	0	0.00	58.90	4	4,250	0.09%
2018/12/03	2	60.60	10	60.11	60.80	-8	4,208	-0.19%
2018/11/30	4	57.23	3	57.43	56.80	1	4,077	0.02%
2018/11/29	4	56.95	21	57.44	56.40	-17	4,002	-0.42%
2018/11/28	17	56.67	13	56.78	56.60	4	3,862	0.10%
2018/11/27	3	53.07	5	53.68	53.50	-2	3,600	-0.06%
2018/11/26	14	51.04	1	51.40	51.30	13	3,471	0.37%
2018/11/22	5	51.26	7	52.19	50.20	-2	3,417	-0.06%
2018/11/21	3	50.47	3	50.97	51.00	0	3,355	0.00%
2018/11/20	6	51.28	19	50.92	50.20	-13	3,337	-0.39%
2018/11/19	4	50.25	7	49.12	50.30	-3	3,274	-0.09%
2018/11/16	16	47.19	1	47.00	47.00	15	3,164	0.47%
2018/11/15	7	47.83	10	48.33	48.10	-3	3,115	-0.10%
2018/11/14	12	48.13	1	51.00	47.00	11	3,072	0.36%
2018/11/13	6	46.66	6	47.08	48.25	0	2,995	0.00%
2018/11/09	1	51.40	0	0.00	51.70	1	2,934	0.03%
2018/11/07	2	50.55	1	51.40	52.90	1	2,858	0.03%
2018/11/06	2	49.40	1	48.55	48.55	1	2,857	0.03%
2018/11/05	0	0.00	26	50.63	50.60	-26	2,900	-0.90%
2018/11/02	12	51.23	4	50.30	50.30	8	2,981	0.27%
2018/11/01	21	49.34	2	49.75	49.70	19	2,907	0.65%
2018/10/31	2	44.80	2	45.35	46.30	0	2,809	0.00%
2018/10/30	0	0.00	12	42.28	43.25	-12	2,671	-0.45%
2018/10/29	6	40.03	1	40.00	39.35	5	2,622	0.19%
2018/10/26	5	39.55	10	40.03	40.00	-5	2,641	-0.19%
2018/10/18	10	45.45	0	0.00	44.75	10	2,656	0.38%
2018/10/16	6	47.88	4	48.01	47.35	2	2,642	0.08%
2018/10/15	0	0.00	12	46.73	47.70	-12	2,630	-0.46%
2018/10/12	5	43.00	5	43.40	44.60	0	2,624	0.00%
2018/10/09	10	47.30	10	48.43	48.20	0	2,583	0.00%
2018/10/08	3	51.60	2	52.90	50.00	1	2,543	0.04%
2018/10/05	14	54.48	4	54.23	52.90	10	2,508	0.40%
2018/10/03	0	0.00	10	60.80	61.10	-10	2,480	-0.40%
2018/10/01	10	61.00	0	0.00	61.40	10	2,536	0.39%
2018/09/27	1	60.10	0	0.00	60.40	1	2,689	0.04%
2018/09/25	7	65.59	9	64.87	64.50	-2	2,983	-0.07%
2018/09/20	3	59.10	11	59.48	58.70	-8	3,088	-0.26%
2018/09/19	1	60.90	1	58.80	57.90	0	3,069	0.00%
2018/09/18	11	60.38	5	61.96	59.80	6	3,060	0.20%
2018/09/17	3	64.63	8	64.05	64.00	-5	2,995	-0.17%
2018/09/12	2	62.90	0	0.00	63.20	2	3,396	0.06%
2018/09/10	2	67.70	0	0.00	67.30	2	3,515	0.06%
2018/09/07	1	71.80	1	71.00	70.00	0	3,510	0.00%
2018/09/05	0	0.00	10	73.34	72.60	-10	3,559	-0.28%
2018/09/04	3	73.20	0	0.00	73.20	3	3,659	0.08%
2018/09/03	9	73.24	0	0.00	72.60	9	3,716	0.24%
2018/08/31	0	0.00	6	74.05	73.50	-6	3,744	-0.16%
2018/08/29	8	75.16	2	75.80	75.20	6	3,879	0.15%
2018/08/28	0	0.00	4	74.65	73.80	-4	3,959	-0.10%
2018/08/27	1	74.20	0	0.00	74.40	1	4,094	0.02%
2018/08/23	1	69.70	0	0.00	69.40	1	4,737	0.02%
2018/08/22	1	70.30	0	0.00	69.60	1	4,783	0.02%
2018/08/21	0	0.00	5	68.76	69.70	-5	4,775	-0.10%
2018/08/20	1	66.40	2	66.45	67.20	-1	4,774	-0.02%
2018/08/13	2	68.60	0	0.00	67.50	2	4,716	0.04%
2018/08/10	6	72.98	1	71.00	71.90	5	4,672	0.11%
2018/08/09	4	76.28	3	77.13	75.00	1	4,613	0.02%
2018/07/18	0	0.00	1	84.70	84.30	-1	4,522	-0.02%
2018/07/17	0	0.00	1	86.80	85.10	-1	4,520	-0.02%
2018/07/16	1	90.90	0	0.00	87.10	1	4,515	0.02%
2018/07/05	1	88.00	0	0.00	88.50	1	4,481	0.02%
2018/07/04	2	95.35	4	95.50	93.30	-2	4,367	-0.05%
2018/07/03	15	96.13	14	95.32	97.20	1	4,295	0.02%
2018/07/02	4	90.70	22	90.35	90.60	-18	4,073	-0.44%
2018/06/29	1	86.50	0	0.00	86.40	1	3,952	0.03%
2018/06/28	1	84.50	10	86.06	86.50	-9	3,929	-0.23%
2018/06/27	9	85.06	10	86.36	83.80	-1	3,934	-0.03%
2018/06/26	1	82.30	1	81.50	83.00	0	3,878	0.00%
2018/06/25	1	83.00	2	83.15	83.50	-1	3,882	-0.03%
2018/06/22	5	86.24	1	87.90	83.50	4	3,944	0.10%
2018/06/21	39	88.79	19	88.58	87.00	20	3,871	0.52%
2018/06/20	2	85.00	4	87.50	88.30	-2	3,575	-0.06%
2018/06/13	1	86.50	50	83.12	83.40	-49	3,466	-1.41%
2018/06/12	8	86.25	1	86.40	86.40	7	3,437	0.20%
2018/06/11	46	84.41	1	86.50	86.10	45	3,374	1.33%
2018/06/07	2	84.75	2	84.85	85.40	0	3,394	0.00%
2018/06/06	4	83.30	2	84.40	84.30	2	3,493	0.06%
2018/06/04	3	88.27	2	87.00	83.50	1	3,721	0.03%
2018/06/01	9	88.36	4	87.73	87.30	5	3,737	0.13%
2018/05/31	0	0.00	2	84.95	85.30	-2	3,355	-0.06%
2018/05/30	1	77.60	0	0.00	77.60	1	3,089	0.03%
2018/05/17	0	0.00	1	78.00	77.50	-1	3,207	-0.03%
2018/05/15	1	77.90	0	0.00	77.90	1	3,201	0.03%
2018/05/14	1	76.00	2	76.25	76.50	-1	3,199	-0.03%
2018/05/11	0	0.00	1	76.00	75.30	-1	3,203	-0.03%
2018/05/09	0	0.00	1	76.20	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	1	74.50	74.00	-1	3,201	-0.03%
2018/05/04	1	71.50	1	69.90	69.90	0	3,218	0.00%
2018/04/27	1	67.80	0	0.00	67.80	1	3,242	0.03%
2018/04/25	0	0.00	1	69.40	69.40	-1	3,290	-0.03%
2018/04/24	2	72.15	0	0.00	68.50	2	3,283	0.06%
2018/04/23	1	77.50	1	74.50	74.50	0	3,240	0.00%
2018/04/20	0	0.00	1	77.40	77.40	-1	3,243	-0.03%
2018/04/19	1	77.70	1	78.00	77.70	0	3,236	0.00%
2018/04/18	3	75.83	2	74.60	74.60	1	3,224	0.03%
2018/04/13	0	0.00	1	81.70	80.50	-1	3,278	-0.03%
2018/04/11	0	0.00	1	80.30	79.90	-1	3,357	-0.03%
2018/04/10	0	0.00	5	76.60	75.90	-5	3,340	-0.15%
2018/04/03	6	78.27	0	0.00	77.60	6	3,557	0.17%
2018/04/02	1	76.60	2	77.00	76.60	-1	3,562	-0.03%
2018/03/31	1	78.80	0	0.00	79.00	1	3,543	0.03%
2018/03/30	5	79.66	3	79.27	78.80	2	3,559	0.06%
2018/03/28	0	0.00	3	79.77	78.60	-3	3,525	-0.09%
2018/03/27	4	82.45	2	82.30	81.70	2	3,505	0.06%
2018/03/26	1	80.00	1	79.70	79.00	0	3,489	0.00%
2018/03/23	1	76.40	1	77.50	77.10	0	3,472	0.00%
2018/03/21	0	0.00	1	81.50	81.50	-1	3,481	-0.03%
2018/03/20	6	80.85	1	80.10	80.10	5	3,466	0.14%
2018/03/19	1	81.40	0	0.00	81.10	1	3,476	0.03%
2018/03/16	2	83.15	2	81.30	81.30	0	3,516	0.00%
2018/03/15	2	81.30	0	0.00	82.20	2	3,546	0.06%
2018/03/14	2	84.00	3	82.40	82.10	-1	3,527	-0.03%
2018/03/13	1	85.40	0	0.00	85.50	1	3,518	0.03%
2018/03/09	1	81.50	1	81.80	81.60	0	3,432	0.00%
2018/03/08	5	79.46	12	80.74	82.80	-7	3,360	-0.21%
2018/03/07	8	75.79	9	77.53	75.30	-1	3,080	-0.03%
2018/03/05	1	72.40	0	0.00	71.90	1	2,989	0.03%
2018/03/02	1	73.30	0	0.00	73.30	1	3,086	0.03%
2018/03/01	1	71.30	1	72.50	73.10	0	3,064	0.00%
2018/02/27	2	71.85	4	71.78	71.00	-2	3,039	-0.07%
2018/02/08	0	0.00	1	62.10	61.70	-1	3,313	-0.03%
2018/02/05	1	68.30	0	0.00	67.50	1	3,291	0.03%
2018/01/25	0	0.00	1	72.00	71.10	-1	4,028	-0.02%
2018/01/22	1	69.20	0	0.00	69.60	1	4,185	0.02%
2018/01/18	1	71.70	1	71.90	71.90	0	4,332	0.00%
2018/01/11	1	72.00	0	0.00	69.90	1	4,595	0.02%
2018/01/05	0	0.00	1	80.30	80.00	-1	4,683	-0.02%
2018/01/04	2	77.90	3	78.70	78.60	-1	4,733	-0.02%
2018/01/03	3	75.90	4	75.85	75.80	-1	4,721	-0.02%
2018/01/02	1	71.90	1	75.00	75.30	0	4,673	0.00%