台半 (5425)-玉山-台南券商分點個股進出

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
61.8
漲跌
▲0.7
漲幅
+1.15%
成交量
517張
產業
上櫃半導體類股
1065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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/11/22	1	61.90	6	62.37	61.80	-5	1,428	-0.35%
2024/11/21	1	61.20	0	0.00	61.10	1	1,453	0.07%
2024/11/20	2	60.95	0	0.00	60.90	2	1,525	0.13%
2024/11/18	0	0.00	4	60.40	60.40	-4	1,523	-0.26%
2024/11/12	2	62.30	5	62.10	62.00	-3	1,554	-0.19%
2024/11/11	1	62.70	0	0.00	62.70	1	1,553	0.06%
2024/11/07	0	0.00	5	65.02	65.40	-5	1,548	-0.32%
2024/11/06	3	63.57	0	0.00	64.10	3	1,557	0.19%
2024/11/04	1	62.80	0	0.00	63.00	1	1,675	0.06%
2024/10/30	1	62.70	0	0.00	62.70	1	1,719	0.06%
2024/10/29	3	63.47	0	0.00	63.40	3	1,726	0.17%
2024/10/25	1	65.70	0.2	65.80	65.90	0.8	1,739	0.05%
2024/10/24	6	65.93	0	0.00	65.50	6	1,759	0.34%
2024/10/23	25.5	67.90	49	67.61	67.80	-23.6	1,744	-1.35%
2024/10/22	0	63.70	0	0.00	63.50	0	1,581	0.00%
2024/10/18	1	61.90	0	0.00	61.70	1	1,619	0.06%
2024/10/15	5	61.90	1	62.00	62.00	4	1,632	0.24%
2024/10/11	1	60.50	1	60.50	60.90	0	1,689	0.00%
2024/10/08	1	62.00	0	0.00	62.20	1	1,659	0.06%
2024/10/04	12	61.92	10	62.81	61.80	2	1,681	0.12%
2024/10/01	2	63.20	0	0.00	63.20	2	1,695	0.12%
2024/09/30	4	64.20	0	0.00	64.10	4	1,727	0.23%
2024/09/27	0	0.00	1	64.70	65.50	-1	1,761	-0.06%
2024/09/26	0.1	65.50	0	0.00	63.90	0.1	1,748	0.00%
2024/09/25	13	66.61	0	0.00	65.30	13	1,724	0.75%
2024/09/24	1	65.30	3	65.60	65.20	-2	1,623	-0.12%
2024/09/23	1	65.10	1	66.10	66.10	0	1,615	0.00%
2024/09/16	2	63.10	0	0.00	62.80	2	1,641	0.12%
2024/09/13	0	0.00	1.1	61.30	61.80	-1.1	1,651	-0.07%
2024/09/11	1	59.50	0	0.00	58.90	1	1,721	0.06%
2024/09/10	6.1	60.18	0	0.00	59.90	6.1	1,732	0.35%
2024/09/09	1	60.70	3	60.73	61.00	-2	1,742	-0.11%
2024/09/06	0	0.00	1	61.89	61.80	-1	1,758	-0.06%
2024/09/05	0	60.50	0	0.00	60.30	0	1,792	0.00%
2024/09/04	1	61.60	2	62.00	61.50	-1	1,879	-0.05%
2024/09/02	1	66.00	1	65.60	65.70	0	1,962	0.00%
2024/08/28	3	65.23	0	0.00	65.30	3	2,071	0.14%
2024/08/27	1	66.40	0	0.00	66.10	1	2,089	0.05%
2024/08/26	4	67.25	0	0.00	66.40	4	2,103	0.19%
2024/08/23	0.1	66.20	2	65.60	65.70	-2	2,091	-0.09%
2024/08/22	3	67.50	4	66.88	67.30	-1	2,169	-0.05%
2024/08/21	0	63.90	0	0.00	63.30	0	2,139	0.00%
2024/08/16	2	63.35	0	0.00	63.30	2	2,147	0.09%
2024/08/14	2	61.85	6	61.60	62.30	-4	2,131	-0.19%
2024/08/13	0	0.00	3	62.07	62.20	-3	2,121	-0.14%
2024/08/12	0	0.00	2	60.90	60.90	-2	2,142	-0.09%
2024/08/09	0	0.00	2	60.00	59.20	-2	2,150	-0.09%
2024/08/07	1	57.90	3	59.23	59.60	-2	2,174	-0.09%
2024/08/06	2	53.50	0	0.00	55.60	2	2,151	0.09%
2024/08/05	8	57.09	0	0.00	56.70	8	2,068	0.39%
2024/08/02	6	62.93	0	0.00	63.00	6	2,033	0.30%
2024/08/01	7	64.61	1	63.90	65.00	6	2,021	0.30%
2024/07/31	6	63.07	5	63.10	63.10	1	2,017	0.05%
2024/07/30	3	61.80	4	63.58	64.00	-1	2,007	-0.05%
2024/07/29	5.2	63.70	0	0.00	62.70	5.2	1,978	0.26%
2024/07/26	3.4	67.55	0	0.00	67.30	3.4	1,969	0.17%
2024/07/23	3	69.93	8	69.83	69.80	-5	1,948	-0.26%
2024/07/22	4	69.90	3	69.77	69.70	1	1,949	0.05%
2024/07/19	7	73.07	0	0.00	72.70	7	1,931	0.36%
2024/07/18	4	74.75	1	74.60	74.90	3	1,940	0.15%
2024/07/17	2	75.80	0	0.00	76.20	2	1,951	0.10%
2024/07/16	0	0.00	1	76.20	76.40	-1	1,966	-0.05%
2024/07/15	8	77.03	2	77.85	76.20	6	2,000	0.30%
2024/07/12	3	77.00	0	0.00	78.10	3	1,966	0.15%
2024/07/11	3	77.30	1	77.00	77.50	2	1,960	0.10%
2024/07/10	1	77.70	0	0.00	77.70	1	2,000	0.05%
2024/07/09	2	76.11	7	76.83	77.10	-5	2,061	-0.24%
2024/07/08	0	0.00	4	78.03	78.20	-4	2,195	-0.18%
2024/07/05	2	77.30	0	0.00	78.30	2	2,213	0.09%
2024/07/04	6	77.50	2.1	77.41	77.50	3.9	2,240	0.18%
2024/07/03	5	76.72	7	76.81	76.90	-2	2,233	-0.09%
2024/07/02	2.1	74.60	1	74.20	74.00	1.1	2,232	0.05%
2024/07/01	1	75.10	0	0.00	74.70	1	2,240	0.04%
2024/06/28	1.4	76.06	0	0.00	75.80	1.4	2,249	0.06%
2024/06/27	2	75.55	1	74.80	75.00	1	2,261	0.04%
2024/06/26	1	75.40	0	0.00	75.30	1	2,265	0.04%
2024/06/25	0	75.10	0	0.00	74.70	0	2,252	0.00%
2024/06/24	1	75.20	5	75.80	75.20	-4	2,245	-0.18%
2024/06/20	0	76.50	3	76.70	76.80	-3	2,247	-0.13%
2024/06/19	6	76.20	0	0.00	75.40	6	2,242	0.27%
2024/06/18	4	77.18	0	0.00	77.10	4	2,230	0.18%
2024/06/17	0.3	78.00	1	79.20	78.50	-0.8	2,241	-0.03%
2024/06/14	1	77.90	0	0.00	77.50	1	2,244	0.05%
2024/06/13	0	0.00	1	78.00	77.90	-1	2,285	-0.04%
2024/06/12	1	80.00	1	77.70	78.60	0	2,288	0.00%
2024/06/07	0.4	80.20	0	0.00	80.30	0.4	2,205	0.02%
2024/06/06	1	77.30	2	77.80	78.10	-1	2,149	-0.05%
2024/06/05	3	77.60	0	0.00	77.40	3	2,157	0.14%
2024/06/04	2	80.33	0	0.00	78.90	2	2,250	0.09%
2024/06/03	0.1	77.80	0	0.00	78.00	0.1	2,260	0.00%
2024/05/31	0.1	78.10	0	0.00	78.30	0.1	2,286	0.00%
2024/05/30	1	79.10	1.3	78.16	78.00	-0.3	2,299	-0.01%
2024/05/29	0	0.00	6	79.55	79.00	-6	2,325	-0.26%
2024/05/28	2	79.95	21	80.05	79.80	-19	2,325	-0.82%
2024/05/27	1.3	78.62	3	78.43	77.60	-1.7	2,245	-0.08%
2024/05/23	0	0.00	1	75.30	75.00	-1	2,287	-0.04%
2024/05/22	0	0.00	3	75.93	75.70	-3	2,315	-0.13%
2024/05/21	0	74.90	1	75.60	75.60	-1	2,341	-0.04%
2024/05/20	3	75.37	0	0.00	75.00	3	2,342	0.13%
2024/05/16	0.5	74.49	6	74.50	75.00	-5.5	2,414	-0.23%
2024/05/15	3	73.13	3	73.30	73.40	0	2,439	0.00%
2024/05/14	2	73.60	2	73.95	72.80	0	2,443	0.00%
2024/05/13	1	72.50	0	0.00	72.40	1	2,409	0.04%
2024/05/10	2	71.70	0	0.00	72.10	2	2,432	0.08%
2024/05/08	1	71.30	0	0.00	71.20	1	2,476	0.04%
2024/05/07	3	71.50	1	71.20	71.30	2	2,485	0.08%
2024/05/06	3	71.97	10	71.90	71.20	-7	2,487	-0.28%
2024/05/03	7	72.13	5	72.16	72.00	2	2,496	0.08%
2024/05/02	2	72.40	0	0.00	72.00	2	2,521	0.08%
2024/04/30	11	73.78	0	0.00	73.00	11	2,551	0.43%
2024/04/29	0	0.00	10	71.80	72.00	-10	2,611	-0.38%
2024/04/26	4	70.53	0	0.00	70.10	4	2,621	0.15%
2024/04/25	1	70.30	1	70.69	71.00	0	2,640	0.00%
2024/04/24	1.5	69.63	3	69.80	71.40	-1.5	2,699	-0.06%
2024/04/23	2	68.30	0	0.00	68.40	2	2,873	0.07%
2024/04/22	3	69.73	6.1	70.34	68.80	-3.1	2,914	-0.11%
2024/04/19	10	73.16	3	71.87	71.10	7	2,935	0.24%
2024/04/18	3	74.90	2	76.15	74.90	1	2,947	0.03%
2024/04/17	1.2	74.52	4	75.00	74.60	-2.8	2,992	-0.09%
2024/04/16	9	75.00	4	74.68	74.00	5	3,018	0.17%
2024/04/15	13	78.60	5.1	79.29	77.50	8	3,006	0.26%
2024/04/12	2.2	80.54	6	79.43	80.80	-3.9	2,970	-0.13%
2024/04/11	3	77.50	1.1	77.60	78.20	1.9	2,887	0.07%
2024/04/10	1	78.30	4	78.70	78.20	-3	2,922	-0.10%
2024/04/09	1	77.60	2	77.40	77.00	-1	3,007	-0.03%
2024/04/08	2	77.00	7	77.40	77.20	-5	3,114	-0.16%
2024/04/03	0	0.00	1	75.90	76.00	-1	3,109	-0.03%
2024/04/01	0	0.00	1	75.40	75.50	-1	3,250	-0.03%
2024/03/29	1	74.20	0	0.00	74.10	1	3,357	0.03%
2024/03/28	1	75.50	0	0.00	75.20	1	3,694	0.03%
2024/03/27	1	75.00	1	75.50	75.20	0	3,814	0.00%
2024/03/26	2	75.95	2	76.20	75.50	0	3,961	0.00%
2024/03/25	6	77.18	1	76.80	76.30	5	4,233	0.12%
2024/03/22	0	77.40	0	0.00	77.10	0	4,359	0.00%
2024/03/21	3	76.93	1	76.80	77.00	2	4,585	0.04%
2024/03/20	6	76.52	1	76.90	76.10	5	5,479	0.09%
2024/03/19	1.1	76.71	2	76.60	77.30	-1	5,743	-0.02%
2024/03/18	4	74.78	0	0.00	75.90	4	5,723	0.07%
2024/03/15	1	76.10	0	0.00	75.30	1	5,705	0.02%
2024/03/13	2	77.00	0	0.00	76.00	2	5,723	0.03%
2024/03/12	1	77.40	1	78.20	77.50	0	5,706	0.00%
2024/03/08	6	76.02	3	77.83	75.40	3	5,692	0.05%
2024/03/07	5	76.48	0	0.00	75.50	5	5,612	0.09%
2024/03/06	2	79.05	6	79.10	78.50	-4	5,601	-0.07%
2024/03/05	3	78.87	1	78.60	78.80	2	5,789	0.03%
2024/03/04	4	78.85	0.2	79.00	78.80	3.8	5,776	0.07%
2024/03/01	5	79.80	2	79.80	79.40	3	5,737	0.05%
2024/02/29	5	80.22	0	0.00	80.00	5	5,727	0.09%
2024/02/27	6	80.10	5	80.42	79.70	1	5,775	0.02%
2024/02/26	2.1	81.77	0	0.00	81.60	2.1	5,735	0.04%
2024/02/23	5.1	82.53	1	81.90	81.80	4.1	5,735	0.07%
2024/02/22	4	83.25	2	83.77	83.00	2.1	5,713	0.04%
2024/02/21	3	82.80	3	82.80	82.70	0	5,702	0.00%
2024/02/20	5	83.00	62	83.10	82.90	-57	5,711	-1.00%
2024/02/19	2	83.90	2	83.70	83.60	0	5,699	0.00%
2024/02/16	5	82.52	5	82.80	82.80	0	5,689	0.00%
2024/02/15	1	81.70	8	81.40	81.70	-7	5,647	-0.12%
2024/02/05	0.2	81.10	0	0.00	81.10	0.2	5,631	0.00%
2024/02/02	1	81.50	4	81.77	81.50	-3	5,619	-0.05%
2024/02/01	3	80.90	0	0.00	81.10	3	5,611	0.05%
2024/01/31	3.1	80.64	3	81.90	80.50	0.1	5,604	0.00%
2024/01/30	0	0.00	2.5	81.28	80.70	-2.5	5,561	-0.04%
2024/01/29	3	81.03	3	80.80	81.60	0	5,557	0.00%
2024/01/26	2.1	80.63	0	0.00	80.70	2.1	5,553	0.04%
2024/01/25	2.3	81.92	0.2	81.70	81.30	2.1	5,554	0.04%
2024/01/24	5.2	82.53	2	82.90	82.60	3.2	5,542	0.06%
2024/01/23	0.5	82.20	3.3	82.87	82.30	-2.8	5,574	-0.05%
2024/01/22	1	81.00	3.8	80.71	80.90	-2.8	5,491	-0.05%
2024/01/19	2	80.40	2	80.50	80.30	0	5,484	0.00%
2024/01/18	4	79.78	0	0.00	79.70	4	5,463	0.07%
2024/01/17	13.1	83.19	2	82.90	80.60	11.1	5,434	0.20%
2024/01/15	1.1	81.32	1	81.30	82.10	0.1	5,178	0.00%
2024/01/12	2	80.90	3	80.40	80.30	-1	5,163	-0.02%
2024/01/11	2	81.30	2	81.70	82.20	0	5,125	0.00%
2024/01/10	5	81.42	0	0.00	81.20	5	5,123	0.10%
2024/01/09	1	82.90	1	82.50	82.60	0	5,093	0.00%
2024/01/08	6	82.95	0	0.00	82.70	6	5,094	0.12%
2024/01/05	1.2	83.70	6.4	83.98	83.10	-5.2	5,086	-0.10%
2024/01/04	1.1	86.14	1	84.70	85.20	0.1	5,016	0.00%
2024/01/03	34.2	85.48	0	0.00	84.90	34.2	4,961	0.69%
2024/01/02	32	89.03	11	87.48	87.20	21	4,828	0.43%
2023/12/29	3	91.43	17.1	90.83	91.50	-14.1	4,696	-0.30%
2023/12/28	9	92.47	1	92.10	91.10	8	4,675	0.17%
2023/12/27	9.3	93.70	1.2	94.53	92.80	8.1	4,640	0.17%
2023/12/26	3	94.83	8	94.90	94.60	-5	4,553	-0.11%
2023/12/25	26.3	96.39	37	96.44	94.90	-10.8	4,436	-0.24%
2023/12/22	2	94.25	182	94.43	94.60	-180	4,094	-4.40%	大賣/鉅額交易
2023/12/21	15.2	94.01	11	93.24	92.20	4.2	3,995	0.11%
2023/12/20	15.3	94.28	20	94.70	94.60	-4.8	3,900	-0.12%
2023/12/19	10	91.07	7	91.00	92.60	3	3,620	0.08%
2023/12/18	22.4	92.81	13	92.66	91.20	9.4	3,524	0.27%
2023/12/15	45	96.10	69	95.98	93.20	-24	3,309	-0.73%
2023/12/14	10.4	91.67	29.3	91.15	92.00	-18.9	2,412	-0.78%
2023/12/13	2.1	86.40	0	0.00	86.20	2.1	2,115	0.10%
2023/12/12	7	86.93	18	87.51	86.30	-11	2,146	-0.51%
2023/12/11	1	87.00	3	86.57	87.20	-2	2,148	-0.09%
2023/12/07	4	84.33	2	84.25	84.10	2	2,260	0.09%
2023/12/06	3	84.97	5	85.12	84.80	-2	2,298	-0.09%
2023/12/05	3	85.50	9	85.20	85.10	-6	2,308	-0.26%
2023/12/04	1	86.90	2	86.85	86.60	-1	2,333	-0.04%
2023/12/01	16	87.28	4	87.28	87.50	12	2,320	0.52%
2023/11/30	9	88.26	35.5	89.06	88.80	-26.5	2,341	-1.13%
2023/11/29	5.1	85.38	3	84.97	85.50	2.1	2,140	0.10%
2023/11/28	0.1	83.70	2	83.70	84.20	-1.9	2,145	-0.09%
2023/11/27	3	83.73	4	84.23	82.70	-1	2,178	-0.05%
2023/11/24	4	85.18	4	84.85	84.60	0	2,286	0.00%
2023/11/22	0	0.00	5	83.18	83.80	-5	2,200	-0.23%
2023/11/21	1	82.90	0	0.00	82.80	1	2,207	0.05%
2023/11/20	2	83.00	4.3	82.95	83.40	-2.3	2,225	-0.10%
2023/11/17	4	81.95	4	81.95	82.30	0	2,218	0.00%
2023/11/16	4	81.25	2	81.70	81.10	2	2,215	0.09%
2023/11/15	2	81.55	5.3	81.63	81.80	-3.3	2,218	-0.15%
2023/11/14	6	78.87	0	0.00	79.00	6	2,218	0.27%
2023/11/13	0.3	79.10	0	0.00	79.60	0.3	2,291	0.01%
2023/11/09	1	79.10	4	79.28	78.90	-3	2,473	-0.12%
2023/11/08	5	80.56	0	0.00	80.30	5	2,582	0.19%
2023/11/07	0	0.00	1.2	80.57	80.50	-1.2	2,644	-0.05%
2023/11/06	1.3	81.26	0	0.00	81.00	1.3	2,706	0.05%
2023/11/02	0	0.00	1	79.40	80.20	-1	2,942	-0.03%
2023/10/31	5	78.32	2	79.25	77.80	3	3,001	0.10%
2023/10/30	0	0.00	1	82.30	81.60	-1	3,073	-0.03%
2023/10/27	3.2	81.70	0	0.00	81.30	3.2	3,158	0.10%
2023/10/25	0	0.00	2	84.50	84.20	-2	3,322	-0.06%
2023/10/24	1	81.70	0	0.00	82.40	1	3,358	0.03%
2023/10/23	3	81.73	0	0.00	81.60	3	3,420	0.09%
2023/10/20	0	0.00	3	82.10	81.70	-3	3,509	-0.09%
2023/10/19	1	84.80	0	0.00	83.70	1	3,601	0.03%
2023/10/18	3	83.60	3	84.47	85.60	0	3,746	0.00%
2023/10/16	2	85.00	0	0.00	83.30	2	4,001	0.05%
2023/10/13	4	84.30	4.1	85.05	84.90	-0.1	4,148	0.00%
2023/10/12	0.3	83.00	0	0.00	84.00	0.3	4,315	0.01%
2023/10/11	0	0.00	1	83.60	83.20	-1	4,405	-0.02%
2023/10/06	1.3	83.08	0	0.00	83.30	1.3	4,553	0.03%
2023/10/04	7	81.71	8	82.98	83.80	-1	5,144	-0.02%
2023/10/03	7.3	83.20	2	83.05	82.90	5.3	5,183	0.10%
2023/10/02	1	85.60	1	84.90	84.80	0	5,213	0.00%
2023/09/28	1	84.20	0	0.00	85.50	1	5,254	0.02%
2023/09/27	1	86.20	1	84.50	84.50	0	5,384	0.00%
2023/09/26	5	86.26	1	86.30	85.00	4	5,497	0.07%
2023/09/25	0	0.00	3.2	86.41	86.60	-3.2	5,562	-0.06%
2023/09/21	2	82.90	0	0.00	82.40	2	5,594	0.04%
2023/09/20	0	0.00	1	84.30	84.40	-1	5,673	-0.02%
2023/09/19	5	85.60	0	0.00	85.60	5	5,754	0.09%
2023/09/18	2.3	86.96	1	87.20	86.70	1.3	5,810	0.02%
2023/09/15	0	0.00	17	86.05	86.40	-17	6,051	-0.28%
2023/09/14	4	87.30	6.6	87.25	86.90	-2.6	6,173	-0.04%
2023/09/13	0	0.00	4.4	87.19	87.50	-4.4	6,227	-0.07%
2023/09/12	17.2	86.19	6	86.00	86.50	11.2	6,296	0.18%
2023/09/11	0	0.00	3	85.30	84.20	-3	6,334	-0.05%
2023/09/08	1	84.40	1	84.90	84.70	0	6,557	0.00%
2023/09/07	1	85.00	1	85.40	85.20	0	6,812	0.00%
2023/09/06	4	84.88	0	0.00	84.70	4	7,243	0.06%
2023/09/05	4.2	84.93	3	86.73	85.60	1.2	7,622	0.02%
2023/09/04	1	82.80	0	0.00	83.20	1	7,568	0.01%
2023/09/01	0.2	84.25	5	84.02	83.50	-4.8	7,591	-0.06%
2023/08/31	21	83.72	7	84.00	83.70	14	7,636	0.18%
2023/08/30	4	84.10	3	83.00	84.40	1	7,680	0.01%
2023/08/29	0	0.00	1	80.50	80.50	-1	7,645	-0.01%
2023/08/28	10	80.65	1	80.80	80.20	9	7,699	0.12%
2023/08/25	2	79.85	2	80.60	80.80	0	7,753	0.00%
2023/08/24	0	80.70	4	81.03	80.50	-4	7,854	-0.05%
2023/08/23	1	80.70	0	0.00	80.70	1	8,037	0.01%
2023/08/22	3	80.87	1	80.60	80.30	2	8,098	0.02%
2023/08/21	6	80.75	2	80.40	80.20	4	8,153	0.05%
2023/08/18	1	80.80	0	0.00	80.30	1	8,174	0.01%
2023/08/17	3	79.30	7	80.01	81.30	-4	8,228	-0.05%
2023/08/16	16	77.55	7	77.89	78.20	9	8,189	0.11%
2023/08/15	8	77.86	17	78.26	78.40	-9	8,194	-0.11%
2023/08/14	16.2	77.47	9	77.62	78.50	7.2	8,212	0.09%
2023/08/11	4.1	80.73	3	80.20	80.20	1.1	8,140	0.01%
2023/08/10	16	81.52	6	81.53	81.10	10	8,148	0.12%
2023/08/09	20.2	82.16	4	82.13	83.40	16.2	8,124	0.20%
2023/08/08	15	86.19	6	86.05	85.70	9	7,979	0.11%
2023/08/07	4	86.73	2	87.25	87.40	2	7,986	0.03%
2023/08/04	12.2	86.84	24	86.50	86.50	-11.8	8,015	-0.15%
2023/08/02	35.1	88.74	32	89.06	87.60	3.1	8,097	0.04%
2023/08/01	3.1	88.60	3	89.60	88.20	0.1	8,007	0.00%
2023/07/31	15	88.47	1	88.00	88.30	14	7,987	0.18%
2023/07/28	2.1	90.02	0	0.00	90.30	2.1	7,921	0.03%
2023/07/27	11.1	90.97	3	91.10	90.80	8.1	7,957	0.10%
2023/07/26	10.1	93.91	2	94.40	93.60	8.1	8,076	0.10%
2023/07/25	4	93.85	2	94.65	94.20	2	8,096	0.02%
2023/07/24	20	94.61	17	94.76	94.00	3	8,104	0.04%
2023/07/21	18	97.14	5	97.34	96.50	13	8,127	0.16%
2023/07/20	14	98.11	23	100.06	99.30	-9	8,221	-0.11%
2023/07/19	10.1	98.62	4	98.80	97.20	6.1	8,249	0.07%
2023/07/18	17	99.22	22	99.62	99.00	-5	8,411	-0.06%
2023/07/17	42	102.20	13	102.15	101.50	29	8,285	0.35%
2023/07/14	5	99.54	7	99.87	99.80	-2	8,170	-0.02%
2023/07/13	74	99.51	48.4	98.54	98.60	25.6	8,150	0.31%
2023/07/12	137	101.58	6.6	99.35	98.80	130.4	8,068	1.62%	大買/鉅額交易
2023/07/11	44	99.98	55.2	100.62	101.00	-11.2	7,945	-0.14%
2023/07/10	13	96.23	6	96.45	96.10	7	7,693	0.09%
2023/07/07	7	95.04	1	95.20	95.50	6	7,880	0.08%
2023/07/06	19	96.79	9	97.33	96.50	10	8,073	0.12%
2023/07/05	15	98.48	63	99.71	97.60	-48	8,410	-0.57%
2023/07/04	56	98.92	5	98.20	98.10	51	8,317	0.61%
2023/07/03	11	99.05	20	99.29	99.00	-9	8,269	-0.11%
2023/06/30	7	96.53	3	97.13	97.10	4	8,280	0.05%
2023/06/29	4	96.30	60	96.47	96.60	-56	8,377	-0.67%
2023/06/28	66	95.37	5	95.82	95.20	61	8,620	0.71%
2023/06/27	21	96.71	18.2	96.64	96.10	2.8	8,836	0.03%
2023/06/26	2	97.35	0	0.00	97.30	2	8,955	0.02%
2023/06/21	13	101.19	10	101.08	99.00	3	9,123	0.03%
2023/06/20	4	98.60	29	98.92	99.80	-25	9,440	-0.26%
2023/06/19	5	96.80	5	97.26	97.00	0	9,743	0.00%
2023/06/16	27	97.49	6	97.35	97.00	21	9,932	0.21%
2023/06/15	10	99.89	7	100.11	99.60	3	9,969	0.03%
2023/06/14	10.1	100.37	11.1	99.91	99.50	-1	10,122	-0.01%
2023/06/13	16.1	104.16	13	104.00	103.00	3.1	10,142	0.03%
2023/06/12	62.2	103.16	42.3	104.21	103.00	19.9	10,296	0.19%
2023/06/09	10	100.88	20	100.80	102.00	-10	10,016	-0.10%
2023/06/08	2	93.76	1	93.50	93.50	1	9,936	0.01%
2023/06/07	2	95.10	3	94.97	94.70	-1	10,232	-0.01%
2023/06/06	1.5	94.15	4	94.30	94.00	-2.5	10,459	-0.02%
2023/06/05	3	94.77	3	95.67	96.00	0	10,901	0.00%
2023/06/02	5.1	94.30	2	94.50	93.60	3.1	12,184	0.03%
2023/06/01	2	94.70	1	94.70	94.60	1	12,289	0.01%
2023/05/31	2	95.70	2	95.00	94.60	0	12,517	0.00%
2023/05/30	7	95.70	2	94.85	94.70	5	12,536	0.04%
2023/05/29	6	95.88	13.6	94.69	96.20	-7.6	12,592	-0.06%
2023/05/26	3.5	92.19	3	90.63	90.60	0.5	12,507	0.00%
2023/05/25	1	91.80	0	0.00	91.50	1	12,538	0.01%
2023/05/24	2	93.05	0	0.00	93.20	2	12,710	0.02%
2023/05/23	12	94.03	19.6	93.88	93.60	-7.6	12,835	-0.06%
2023/05/22	3.1	92.67	12	93.19	93.80	-8.9	12,875	-0.07%
2023/05/19	14.1	92.86	7	93.23	91.90	7.1	13,267	0.05%
2023/05/18	11	92.22	4	92.40	93.00	7	13,742	0.05%
2023/05/17	4	91.00	9	91.46	91.00	-5	13,940	-0.04%
2023/05/16	2	90.10	0	0.00	90.00	2	13,986	0.01%
2023/05/15	6	90.23	3	90.20	90.00	3	13,996	0.02%
2023/05/12	3	91.17	0.1	91.80	91.40	2.9	14,133	0.02%
2023/05/11	8	90.85	1	91.00	91.10	7	14,362	0.05%
2023/05/10	5	92.66	11	92.51	92.20	-6	14,490	-0.04%
2023/05/09	7	92.83	5	90.92	91.10	2	14,596	0.01%
2023/05/08	1	93.30	0	0.00	93.30	1	14,581	0.01%
2023/05/05	10	93.56	5	93.40	93.10	5	14,675	0.03%
2023/05/04	4	92.88	0	92.50	92.90	4	14,904	0.03%
2023/05/03	10	93.16	0	93.50	93.00	10	15,361	0.06%
2023/05/02	2.1	95.51	5	95.09	95.20	-3	15,731	-0.02%
2023/04/28	3	93.27	3	92.04	91.70	0	16,037	0.00%
2023/04/27	2	92.75	2	91.90	92.10	0	16,013	0.00%
2023/04/26	8.4	92.51	22.1	91.85	92.50	-13.8	15,945	-0.09%
2023/04/25	3.1	91.93	2	92.80	90.60	1.1	15,842	0.01%
2023/04/24	8.1	93.57	0	95.00	93.00	8.1	15,628	0.05%
2023/04/21	15	96.85	7	96.08	95.40	8	15,461	0.05%
2023/04/20	2	101.50	0	101.50	101.00	2	15,340	0.01%
2023/04/19	6	102.00	3	102.83	102.00	3	15,417	0.02%
2023/04/18	1	107.00	2	104.00	104.00	-1	15,439	-0.01%
2023/04/17	3	104.83	0	0.00	105.00	3	15,476	0.02%
2023/04/14	5	105.30	3	104.00	104.00	2	15,556	0.01%
2023/04/13	36	107.28	4	107.00	107.00	32	15,460	0.21%
2023/04/12	58	108.57	55	107.55	107.50	3	15,398	0.02%
2023/04/11	18	108.94	15	109.10	110.00	3	15,199	0.02%
2023/04/10	21	109.00	127.1	110.18	110.00	-106.1	14,998	-0.71%	大賣/鉅額交易
2023/04/07	4	103.75	5	104.30	104.50	-1	14,641	-0.01%
2023/04/06	4	104.38	8	104.25	104.00	-4	14,632	-0.03%
2023/03/31	3	104.17	8	104.38	104.00	-5	14,613	-0.03%
2023/03/30	54	103.51	52	103.48	103.50	2	14,560	0.01%
2023/03/29	116.4	100.53	6	100.92	101.00	110.4	14,503	0.76%	大買/鉅額交易
2023/03/28	11.1	104.73	5.7	104.76	104.00	5.4	14,356	0.04%
2023/03/27	7	112.29	4	112.25	110.00	3	14,082	0.02%
2023/03/24	10	112.85	18.4	112.48	112.00	-8.4	13,971	-0.06%
2023/03/23	29.8	111.88	29	112.83	112.00	0.8	13,799	0.01%
2023/03/22	10	109.00	33	111.70	115.50	-23	13,314	-0.17%
2023/03/21	3.2	106.16	9	109.22	105.00	-5.8	12,926	-0.04%
2023/03/20	5	107.30	6	106.75	108.00	-1	12,746	-0.01%
2023/03/17	26	105.31	20.1	105.57	106.50	5.9	12,745	0.05%
2023/03/16	11.3	103.46	25.2	103.30	103.00	-13.9	12,593	-0.11%
2023/03/15	34.3	109.00	21.1	108.91	107.00	13.2	12,521	0.11%
2023/03/14	56.1	105.91	57	104.63	104.50	-0.9	12,311	-0.01%
2023/03/13	81.5	104.69	76.6	105.87	106.50	4.9	12,340	0.04%
2023/03/10	66.8	104.64	59	103.60	103.50	7.7	12,328	0.06%
2023/03/09	126.1	110.33	132.5	109.92	110.00	-6.5	12,477	-0.05%	大買/大賣/
2023/03/08	62	110.18	71.1	111.34	111.50	-9.1	12,469	-0.07%
2023/03/07	62	108.90	60.7	108.03	109.00	1.3	12,413	0.01%
2023/03/06	5	99.80	10.1	103.50	103.50	-5.1	11,838	-0.04%
2023/03/03	90	94.34	103	94.39	94.40	-13	12,404	-0.10%	大賣/
2023/03/02	60	91.70	52	91.98	91.70	8	12,570	0.06%
2023/03/01	4	92.35	2	92.55	91.80	2	12,851	0.02%
2023/02/24	3	93.53	1	93.90	93.60	2	12,882	0.02%
2023/02/23	0.1	92.33	4	92.68	92.20	-3.9	12,880	-0.03%
2023/02/22	13	90.58	19	91.38	90.90	-6	12,988	-0.05%
2023/02/21	104	95.84	105	94.53	94.50	-1	12,897	-0.01%	大買/大賣/
2023/02/20	6	94.62	65.1	94.82	94.60	-59.1	12,891	-0.46%
2023/02/17	44.2	95.09	77	94.92	95.00	-32.8	12,912	-0.25%
2023/02/16	15	92.80	47.1	91.81	94.60	-32	12,624	-0.25%
2023/02/15	12	89.43	14	88.94	88.00	-2	12,386	-0.02%
2023/02/14	12	88.25	3	87.94	87.50	9	12,368	0.07%
2023/02/13	55.1	88.62	59	89.13	88.60	-3.9	12,443	-0.03%
2023/02/10	41	90.56	33	91.39	89.10	8	12,553	0.06%
2023/02/09	19	90.38	8	91.25	90.90	11	12,514	0.09%
2023/02/08	115.2	91.07	22	90.74	90.70	93.2	12,414	0.75%	大買/
2023/02/07	24	89.95	15	90.01	90.50	9	12,392	0.07%
2023/02/06	16.1	87.53	0	87.70	88.10	16.1	12,440	0.13%
2023/02/03	6	89.44	13	89.35	89.10	-7	12,639	-0.06%
2023/02/02	30	89.38	56	89.46	89.50	-26	12,692	-0.20%
2023/02/01	46	88.78	68	89.38	90.30	-22	12,632	-0.17%
2023/01/31	13	87.04	28.2	87.69	88.30	-15.1	12,403	-0.12%
2023/01/30	11	85.40	97.1	85.20	85.30	-86.1	12,178	-0.71%
2023/01/17	1	79.60	1.3	79.12	79.30	-0.3	11,917	0.00%
2023/01/16	0	0.00	2	78.50	78.80	-2	12,212	-0.02%
2023/01/13	1.1	77.55	3	78.58	77.50	-1.9	12,565	-0.02%
2023/01/12	3	79.37	4	79.45	77.80	-1	12,770	-0.01%
2023/01/11	3	78.80	2	78.95	78.80	1	12,869	0.01%
2023/01/10	16.3	79.88	13	80.27	79.00	3.3	13,023	0.03%
2023/01/09	14	79.09	16.1	79.81	80.00	-2	13,135	-0.02%
2023/01/06	3.1	77.90	5	77.72	77.80	-1.9	13,281	-0.01%
2023/01/05	6	76.92	7	77.74	76.70	-1	13,519	-0.01%
2023/01/04	2	76.25	12	77.71	77.00	-10	13,624	-0.07%
2023/01/03	0	0.00	4	74.78	75.30	-4	13,703	-0.03%
2022/12/30	5.1	75.03	15	74.52	74.20	-9.9	14,126	-0.07%
2022/12/29	0	0.00	20	73.80	74.60	-20	14,889	-0.13%
2022/12/28	13	74.35	0	0.00	73.70	13	15,868	0.08%
2022/12/27	13.1	75.50	16	75.91	75.50	-2.9	16,054	-0.02%
2022/12/26	29	75.12	15	75.24	74.70	14	16,268	0.09%
2022/12/23	8	74.58	5	75.58	75.30	3	16,481	0.02%
2022/12/22	15	74.82	16	75.59	75.30	-1	16,613	-0.01%
2022/12/21	0	0.00	10	75.12	74.20	-10	16,826	-0.06%
2022/12/20	31.1	76.01	8.1	75.72	74.50	23	16,913	0.14%
2022/12/19	5	78.50	16	77.78	77.90	-11	17,031	-0.06%
2022/12/16	4	79.37	7	79.46	79.00	-3	17,151	-0.02%
2022/12/15	11	80.80	4	81.03	81.40	7	17,209	0.04%
2022/12/14	5.1	80.24	1	79.70	80.60	4.1	17,370	0.02%
2022/12/13	20	79.40	23	78.74	78.70	-3	17,508	-0.02%
2022/12/12	5	79.88	11	80.15	79.50	-6	17,637	-0.03%
2022/12/09	66	81.03	31	81.66	79.80	35	17,789	0.20%
2022/12/08	23	80.76	34	80.92	81.90	-11	17,970	-0.06%
2022/12/07	33.1	80.02	42.1	80.27	79.80	-9.1	18,154	-0.05%
2022/12/06	39	82.03	68.1	81.22	81.40	-29.1	18,155	-0.16%
2022/12/05	37	83.81	12	83.77	83.50	25	18,273	0.14%
2022/12/02	13	85.19	70	85.53	84.60	-57	18,370	-0.31%
2022/12/01	43.2	84.32	118	84.40	84.60	-74.8	18,456	-0.41%	大賣/
2022/11/30	47	82.57	17	82.34	82.60	30	18,425	0.16%
2022/11/29	34	82.19	50	82.53	81.20	-16	18,659	-0.09%
2022/11/28	75	82.02	24	82.28	82.20	51	18,821	0.27%
2022/11/25	43.1	79.42	107	78.89	80.50	-63.9	18,450	-0.35%	大賣/
2022/11/24	88	75.95	97	73.52	76.30	-9	18,061	-0.05%
2022/11/23	91	73.41	79	75.81	73.00	12	17,997	0.07%
2022/11/22	32	76.38	7	76.38	76.00	25	17,967	0.14%
2022/11/21	37	78.36	51	78.70	78.30	-14	18,649	-0.07%
2022/11/18	200	79.09	108	77.21	77.10	92	19,544	0.47%	大買/大賣/
2022/11/17	77	77.65	109	78.20	78.40	-32	19,617	-0.16%	大賣/
2022/11/16	44	77.91	55	77.32	77.00	-11	19,635	-0.06%
2022/11/15	25	77.41	3	77.20	77.00	22	19,744	0.11%
2022/11/14	86	76.86	70	75.67	77.20	16	19,968	0.08%
2022/11/11	87	76.06	99.1	77.85	75.20	-12.1	19,955	-0.06%
2022/11/10	163.5	77.65	155	75.80	75.70	8.5	19,829	0.04%	大買/大賣/
2022/11/09	138.5	77.90	114	78.10	78.10	24.5	19,936	0.12%	大買/大賣/
2022/11/08	121	78.90	119	76.60	76.50	2	19,924	0.01%	大買/大賣/
2022/11/07	101.2	77.18	103	77.51	77.50	-1.8	19,859	-0.01%	大買/大賣/
2022/11/04	103	76.55	109	77.57	77.60	-6	19,985	-0.03%	大買/大賣/
2022/11/03	124	76.78	130	76.93	77.20	-6	20,068	-0.03%	大買/大賣/
2022/11/02	51	76.30	76	76.50	76.40	-25	20,064	-0.12%
2022/11/01	45	75.71	82	75.46	75.00	-37	19,958	-0.19%
2022/10/31	157	75.17	166.1	75.16	75.00	-9.1	19,861	-0.05%	大買/大賣/
2022/10/28	184	74.13	193	74.42	74.40	-9	20,090	-0.04%	大買/大賣/
2022/10/27	133	72.64	213	72.82	74.20	-80	20,228	-0.40%	大買/大賣/
2022/10/26	148	70.54	138	70.04	69.60	10	20,115	0.05%	大買/大賣/
2022/10/25	149	72.70	184	71.91	71.50	-35	19,950	-0.18%	大買/大賣/
2022/10/24	222	74.49	195	73.92	73.60	27	19,839	0.14%	大買/大賣/
2022/10/21	149	73.55	148	72.17	72.20	1	19,616	0.01%	大買/大賣/
2022/10/20	177	70.12	220	70.31	70.60	-43	19,332	-0.22%	大買/大賣/
2022/10/19	76	70.54	87	70.05	70.00	-11	19,185	-0.06%
2022/10/18	111	70.97	112	70.72	70.70	-1	19,100	-0.01%	大買/大賣/
2022/10/17	127.1	70.63	94	71.98	72.00	33.1	19,008	0.17%	大買/
2022/10/14	133	73.84	184	74.38	74.00	-51	18,966	-0.27%	大買/大賣/
2022/10/13	277	72.23	254	70.85	69.70	23	18,974	0.12%	大買/大賣/
2022/10/12	75	74.91	105	74.55	75.00	-30	18,989	-0.16%	大賣/
2022/10/11	88	73.54	84	73.87	73.40	4	18,950	0.02%
2022/10/07	148	75.68	160	75.43	75.40	-12	18,894	-0.06%	大買/大賣/
2022/10/06	157.1	75.84	169	76.09	76.80	-11.9	18,693	-0.06%	大買/大賣/
2022/10/05	396.1	78.84	71	76.20	74.30	325	18,224	1.78%	大買/鉅額交易
2022/10/04	122	82.70	145	82.63	82.50	-23	17,473	-0.13%	大買/大賣/
2022/10/03	118.2	82.73	42.1	81.73	81.20	76.1	17,672	0.43%	大買/
2022/09/30	115	81.18	139	80.22	83.00	-24	17,865	-0.13%	大買/大賣/
2022/09/29	115.1	79.97	122	80.59	79.60	-6.9	17,877	-0.04%	大買/大賣/
2022/09/28	143	79.84	96	80.82	77.50	47	17,890	0.26%	大買/
2022/09/27	79	81.99	67.1	81.29	82.50	11.9	17,924	0.07%
2022/09/26	145	82.63	108	80.41	80.00	37	18,114	0.20%	大買/大賣/
2022/09/23	90	87.64	115	87.05	86.00	-25	18,363	-0.14%	大賣/
2022/09/22	4	86.78	18	88.19	88.50	-14	18,579	-0.08%
2022/09/21	203.1	88.04	182	87.07	86.60	21	18,863	0.11%	大買/大賣/
2022/09/20	141	89.22	145	89.06	89.50	-4	18,796	-0.02%	大買/大賣/
2022/09/19	72	87.19	89	85.99	87.40	-17	18,821	-0.09%
2022/09/16	110.7	86.35	93	84.88	84.80	17.7	18,763	0.09%	大買/
2022/09/15	93.3	88.70	80	91.13	87.90	13.3	18,640	0.07%
2022/09/14	92	87.15	116.1	87.90	89.70	-24.1	18,407	-0.13%	大賣/
2022/09/13	64.8	88.53	71	89.48	88.30	-6.2	18,264	-0.03%
2022/09/12	51	89.44	53	91.72	89.50	-2	18,246	-0.01%
2022/09/08	95.2	89.74	90.2	89.71	91.00	5	18,134	0.03%
2022/09/07	67	88.10	89	87.82	87.50	-22	18,053	-0.12%
2022/09/06	30.2	91.61	23	91.43	91.60	7.1	17,892	0.04%
2022/09/05	113	96.72	69	95.23	94.50	44	17,786	0.25%	大買/
2022/09/02	78	94.94	102	94.50	95.30	-24	17,609	-0.14%	大賣/
2022/09/01	47.8	92.95	22	92.11	91.70	25.8	17,213	0.15%
2022/08/31	28	93.87	30.1	94.49	95.50	-2.1	17,043	-0.01%
2022/08/30	32	93.25	31	93.12	92.50	1	17,097	0.01%
2022/08/29	37.4	91.69	30.1	91.53	90.90	7.3	17,066	0.04%
2022/08/26	48	93.60	54	94.02	95.50	-6	17,160	-0.03%
2022/08/25	20	89.51	70	90.96	89.70	-50	16,701	-0.30%
2022/08/24	14	85.26	4	85.08	84.40	10	15,928	0.06%
2022/08/23	19	87.31	18	87.39	87.10	1	15,808	0.01%
2022/08/22	66	87.98	81.1	87.93	88.00	-15.1	15,853	-0.10%
2022/08/19	36.1	86.07	49	87.00	86.70	-12.9	15,739	-0.08%
2022/08/18	7	83.06	13.1	83.72	84.30	-6.1	15,621	-0.04%
2022/08/17	30	83.80	24	83.37	82.30	6	15,682	0.04%
2022/08/16	19.1	83.68	35.8	83.59	84.30	-16.7	15,606	-0.11%
2022/08/15	10	81.47	9	81.76	81.70	1	15,326	0.01%
2022/08/12	2	80.45	6	80.32	80.80	-4	15,375	-0.03%
2022/08/11	25	81.01	10	80.27	80.20	15	15,485	0.10%
2022/08/10	28	79.70	22.6	80.12	80.50	5.4	15,481	0.03%
2022/08/09	11	77.70	22	78.31	78.40	-11	15,537	-0.07%
2022/08/08	3	74.20	5	75.48	76.50	-2	15,929	-0.01%
2022/08/05	28	74.60	32	75.03	75.30	-4	16,352	-0.02%
2022/08/04	56	72.89	82	72.01	74.50	-26	16,567	-0.16%
2022/08/03	33.9	73.11	19	71.44	70.60	14.9	16,597	0.09%
2022/08/02	29.2	77.98	19	77.38	77.50	10.2	16,489	0.06%
2022/08/01	29	80.55	4	80.75	80.80	25	16,489	0.15%
2022/07/29	5.3	79.46	39	79.71	80.50	-33.7	16,575	-0.20%
2022/07/28	45	78.74	11.8	78.17	77.80	33.2	17,244	0.19%
2022/07/27	26	80.03	22	80.81	80.50	4	17,397	0.02%
2022/07/26	17	80.32	6	81.10	80.10	11	17,464	0.06%
2022/07/25	6.2	81.32	11	81.83	81.20	-4.8	17,446	-0.03%
2022/07/22	12.6	81.17	10.2	81.58	81.00	2.4	17,530	0.01%
2022/07/21	15	80.29	54.1	79.88	81.40	-39.1	17,547	-0.22%
2022/07/20	29	80.14	44.1	80.80	80.40	-15.1	17,436	-0.09%
2022/07/19	53	78.51	41.1	78.62	78.30	11.9	17,307	0.07%
2022/07/18	16	75.69	32	76.18	76.50	-16	17,109	-0.09%
2022/07/15	19	75.39	21.1	75.82	75.70	-2.1	17,313	-0.01%
2022/07/14	32	74.41	14.5	75.05	75.50	17.5	17,370	0.10%
2022/07/13	30	74.84	31.1	73.63	72.90	-1.1	17,232	-0.01%
2022/07/12	27	71.27	28.1	70.81	71.50	-1.1	17,024	-0.01%
2022/07/11	59	72.22	59	72.69	72.10	0	17,029	0.00%
2022/07/08	32.3	68.79	44.9	69.54	70.90	-12.7	16,858	-0.08%
2022/07/07	20	62.95	29.6	63.25	64.50	-9.6	16,588	-0.06%
2022/07/06	14	62.34	12.1	61.55	60.90	1.9	16,532	0.01%
2022/07/05	21.1	63.03	30.6	63.24	64.70	-9.5	16,582	-0.06%
2022/07/04	54.5	62.78	44.3	62.74	62.00	10.2	16,523	0.06%
2022/07/01	92.4	67.41	43.7	66.38	64.10	48.7	16,602	0.29%
2022/06/30	51.6	72.68	18	71.60	71.10	33.6	16,349	0.21%
2022/06/29	34.6	79.30	18	79.57	78.90	16.6	16,293	0.10%
2022/06/28	11.6	84.30	1	83.60	84.20	10.6	16,494	0.06%
2022/06/27	15	85.08	26.3	84.99	86.00	-11.3	17,864	-0.06%
2022/06/24	22.3	81.72	6.4	82.19	82.30	15.9	18,257	0.09%
2022/06/23	74	80.65	78.1	80.00	80.80	-4.1	18,721	-0.02%
2022/06/22	10.4	80.48	7.1	80.33	79.60	3.3	19,474	0.02%
2022/06/21	68	82.29	72	80.36	82.80	-4	19,674	-0.02%
2022/06/20	18	80.01	9	79.19	78.80	9	19,738	0.05%
2022/06/17	89	82.55	88	81.63	83.00	1	19,699	0.01%
2022/06/16	52.4	83.79	66	85.45	81.10	-13.6	19,870	-0.07%
2022/06/15	20.8	87.10	15	86.24	85.10	5.8	20,269	0.03%
2022/06/14	12.2	86.75	16.2	87.18	87.10	-4	20,458	-0.02%
2022/06/13	16.3	88.49	25.3	87.92	87.30	-9.1	20,206	-0.04%
2022/06/10	2	86.80	10.2	87.77	88.50	-8.2	19,935	-0.04%
2022/06/09	7.2	87.49	22.4	87.91	87.30	-15.2	19,737	-0.08%
2022/06/08	16.7	87.86	15.6	88.13	86.50	1.1	19,504	0.01%
2022/06/07	20.1	86.66	25	87.33	87.90	-4.9	19,104	-0.03%
2022/06/06	56.7	85.74	50	85.44	85.70	6.7	18,765	0.04%
2022/06/02	69	86.07	118	85.50	86.10	-49	18,378	-0.27%	大賣/
2022/06/01	46	84.67	14.3	84.95	83.80	31.7	17,994	0.18%
2022/05/31	18.2	82.77	18.4	83.43	83.50	-0.2	17,767	0.00%
2022/05/30	2	81.15	13.3	81.22	82.50	-11.3	17,644	-0.06%
2022/05/27	5.4	78.80	12	78.70	78.70	-6.6	17,448	-0.04%
2022/05/26	32.8	79.06	66.4	80.32	78.00	-33.6	17,330	-0.19%
2022/05/25	13.6	80.67	5.4	81.03	81.70	8.2	17,091	0.05%
2022/05/24	12.1	81.54	7	81.97	81.00	5.1	16,961	0.03%
2022/05/23	4.3	83.87	6.2	83.66	83.00	-1.9	16,866	-0.01%
2022/05/20	7	84.03	22.5	84.32	84.00	-15.5	16,821	-0.09%
2022/05/19	13.8	81.48	12	81.96	83.50	1.8	16,806	0.01%
2022/05/18	23.5	84.87	9	85.29	84.20	14.5	16,616	0.09%
2022/05/17	9.4	85.45	13	86.29	86.20	-3.6	16,414	-0.02%
2022/05/16	41.2	87.15	21.1	86.83	85.00	20.1	16,157	0.12%
2022/05/13	10.3	84.79	39	84.94	87.30	-28.7	15,645	-0.18%
2022/05/12	54.5	84.13	37.4	83.66	80.40	17.1	15,209	0.11%
2022/05/11	20	85.61	20	85.53	85.30	0	14,870	0.00%
2022/05/10	6.5	82.01	18	82.16	85.20	-11.6	14,480	-0.08%
2022/05/09	9.2	81.21	11.1	81.61	81.10	-1.9	14,362	-0.01%
2022/05/06	13	82.10	9	81.96	82.00	4	14,360	0.03%
2022/05/05	43.1	87.34	31	87.33	85.10	12.1	14,232	0.08%
2022/05/04	17	82.62	33.3	83.44	84.80	-16.3	13,475	-0.12%
2022/05/03	16	80.48	8	80.80	80.70	8	13,252	0.06%
2022/04/29	5	78.40	3	79.10	77.50	2	13,126	0.02%
2022/04/28	3.1	79.05	26.1	78.79	77.30	-23	13,094	-0.18%
2022/04/27	29.1	78.12	2.1	79.24	80.30	27	12,991	0.21%
2022/04/26	8.2	80.02	54	80.60	80.00	-45.8	12,879	-0.36%
2022/04/25	26.2	79.44	13.6	79.14	79.00	12.6	12,807	0.10%
2022/04/22	23	85.50	50.1	84.84	83.40	-27.1	12,705	-0.21%
2022/04/21	62.3	85.75	38	86.07	84.20	24.3	12,629	0.19%
2022/04/20	24	83.50	40.3	83.49	84.70	-16.3	12,311	-0.13%
2022/04/19	19.2	82.29	61	82.16	80.60	-41.8	12,139	-0.34%
2022/04/18	9	78.89	117	77.38	80.10	-108	12,088	-0.89%	大賣/鉅額交易
2022/04/15	100.1	79.97	8.2	80.18	79.10	91.9	12,056	0.76%
2022/04/14	22	82.08	12	82.46	83.00	10	11,981	0.08%
2022/04/13	29	79.21	13	79.62	79.90	16	11,840	0.14%
2022/04/12	73	79.15	94	79.70	79.40	-21	11,767	-0.18%
2022/04/11	7	80.03	7	79.93	79.20	0	11,731	0.00%
2022/04/08	19	82.42	15	82.67	83.00	4	11,552	0.03%
2022/04/07	78	84.57	27	83.94	81.30	51	11,354	0.45%
2022/04/06	15	85.99	11	85.85	87.00	4	10,952	0.04%
2022/04/01	13.6	85.48	8	86.14	87.40	5.6	10,763	0.05%
2022/03/31	51.1	87.18	18	86.99	86.50	33.1	10,500	0.32%
2022/03/30	96.1	88.54	98	88.60	85.10	-1.9	10,152	-0.02%
2022/03/29	36.1	88.40	31	87.71	86.90	5.1	8,872	0.06%
2022/03/28	14.2	85.80	32.2	86.38	88.00	-18	8,344	-0.22%
2022/03/25	20	85.31	32.1	85.23	85.00	-12.1	8,081	-0.15%
2022/03/24	9	82.17	55.1	82.67	82.70	-46.1	7,595	-0.61%
2022/03/23	1	80.28	14	80.37	80.20	-13	7,494	-0.17%
2022/03/22	14.5	79.98	11.1	79.25	80.10	3.5	7,369	0.05%
2022/03/21	10.4	80.78	35	81.48	80.40	-24.6	7,280	-0.34%
2022/03/18	26.1	79.13	52.4	78.84	81.00	-26.4	6,995	-0.38%
2022/03/17	16	74.42	65.5	76.10	77.50	-49.5	6,435	-0.77%
2022/03/16	6	71.75	7	71.89	70.50	-1	6,070	-0.02%
2022/03/15	1	70.59	1	70.70	69.80	0	6,006	0.00%
2022/03/14	0	0.00	0.1	70.20	71.60	-0.1	6,020	0.00%
2022/03/11	0	0.00	0.1	70.00	70.00	-0.1	6,127	0.00%
2022/03/10	0	0.00	1	69.79	69.80	-1	6,206	-0.02%
2022/03/09	0	0.00	1	66.60	67.30	-1	6,373	-0.02%
2022/03/08	2	66.00	8	67.38	66.10	-6	6,511	-0.09%
2022/03/07	2.1	68.17	1	68.30	68.00	1.1	6,584	0.02%
2022/03/04	10	71.37	6	71.73	71.00	4	6,692	0.06%
2022/03/03	0	0.00	1	72.30	71.80	-1	6,869	-0.01%
2022/03/01	4	69.60	1	69.00	70.00	3	7,070	0.04%
2022/02/25	2	68.10	0	0.00	67.90	2	7,184	0.03%
2022/02/24	3.1	67.57	6	68.20	67.30	-2.9	7,353	-0.04%
2022/02/23	3	70.07	1	70.00	70.30	2	7,489	0.03%
2022/02/22	4	69.90	4	69.60	69.60	0	8,067	0.00%
2022/02/21	24	73.00	9	73.58	72.00	15	8,202	0.18%
2022/02/18	3	75.13	8	75.00	74.90	-5	8,234	-0.06%
2022/02/17	4	74.93	13	75.34	75.00	-9	8,506	-0.11%
2022/02/16	12	74.59	12	74.49	74.20	0	8,716	0.00%
2022/02/15	2	74.50	2	74.00	73.50	0	8,962	0.00%
2022/02/14	2	75.20	3	74.50	73.70	-1	9,171	-0.01%
2022/02/11	8	74.84	5.1	75.51	74.60	2.9	9,339	0.03%
2022/02/10	1	74.80	0	0.00	74.10	1	9,646	0.01%
2022/02/09	0	0.00	14.6	74.83	74.90	-14.6	10,150	-0.14%
2022/02/08	3	72.23	6.9	72.20	73.10	-3.9	10,373	-0.04%
2022/02/07	2	67.10	1.6	68.51	69.50	0.4	10,794	0.00%
2022/01/26	1	67.10	4	68.20	67.50	-3	11,651	-0.03%
2022/01/25	3.1	68.01	7	68.07	67.40	-3.9	13,250	-0.03%
2022/01/24	13	68.52	18	68.00	69.60	-5	13,889	-0.04%
2022/01/21	5	68.80	0	70.30	68.80	5	14,547	0.03%
2022/01/20	2	70.65	4.2	70.42	71.70	-2.2	14,836	-0.01%
2022/01/19	1	70.90	1.1	70.68	70.40	-0.1	15,228	0.00%
2022/01/18	7	70.64	3.2	70.95	70.60	3.8	15,712	0.02%
2022/01/17	4	69.60	5	69.36	70.50	-1	16,133	-0.01%
2022/01/14	5.1	66.73	8	67.13	68.80	-2.9	16,872	-0.02%
2022/01/13	8	68.44	1	69.50	67.80	7	18,004	0.04%
2022/01/12	5	68.80	5	68.86	69.30	0	18,680	0.00%
2022/01/11	3	69.70	1.2	69.39	69.30	1.9	19,714	0.01%
2022/01/10	6	70.75	0	0.00	71.00	6	20,336	0.03%
2022/01/07	12.5	71.51	11.1	72.12	70.90	1.5	20,476	0.01%
2022/01/06	41.1	75.28	7	75.26	75.10	34.1	20,452	0.17%
2022/01/05	9.4	77.93	7	78.51	77.40	2.4	20,554	0.01%
2022/01/04	31.2	80.55	10.4	80.73	79.80	20.8	20,676	0.10%
2022/01/03	8	79.43	3	79.30	79.40	5	20,793	0.02%
2021/12/30	4	78.53	12	78.88	78.60	-8	20,844	-0.04%
2021/12/29	3	78.20	5	78.30	78.20	-2	20,889	-0.01%
2021/12/28	26	79.32	22	78.93	78.40	4	20,964	0.02%
2021/12/27	50	78.32	23	79.04	78.30	27	21,037	0.13%
2021/12/24	102.3	80.81	56	81.06	78.90	46.3	21,060	0.22%	大買/
2021/12/23	51	81.30	101.2	81.59	81.90	-50.2	20,859	-0.24%	大賣/
2021/12/22	63	80.20	66	80.95	80.10	-3	20,690	-0.01%
2021/12/21	106	81.24	55.3	81.66	80.50	50.7	20,637	0.25%	大買/
2021/12/20	60.1	78.94	75.6	81.17	81.20	-15.5	20,361	-0.08%
2021/12/17	20	78.10	101.2	78.78	79.10	-81.2	20,033	-0.41%	大賣/
2021/12/16	10	76.62	11.3	76.75	76.80	-1.3	19,849	-0.01%
2021/12/15	5	75.50	0	0.00	74.70	5	19,824	0.03%
2021/12/14	16.1	75.56	1	77.30	74.30	15.1	19,865	0.08%
2021/12/13	1	78.00	17	77.55	77.60	-16	19,910	-0.08%
2021/12/10	1	77.00	2	76.60	76.80	-1	19,926	-0.01%
2021/12/09	12	76.18	1	76.90	76.10	11	19,940	0.06%
2021/12/08	6.1	76.77	22.1	77.24	76.90	-15.9	20,136	-0.08%
2021/12/07	20.2	76.35	4	76.70	76.10	16.2	20,292	0.08%
2021/12/06	2.3	78.02	12	78.11	78.30	-9.8	20,271	-0.05%
2021/12/03	31.1	77.75	42.1	77.51	77.50	-11	20,361	-0.05%
2021/12/02	8.5	76.14	2	75.05	75.00	6.5	20,358	0.03%
2021/12/01	10.2	76.49	1	77.10	76.90	9.2	20,366	0.05%
2021/11/30	36.5	77.94	2	79.30	77.30	34.5	20,478	0.17%
2021/11/29	2	77.55	10	76.08	77.60	-8	20,598	-0.04%
2021/11/26	11.5	77.11	9	76.19	76.50	2.5	20,615	0.01%
2021/11/25	9	79.47	9	79.36	78.30	0	20,637	0.00%
2021/11/24	65	78.06	58	78.48	78.90	7	20,597	0.03%
2021/11/23	21.1	79.83	8	81.51	78.80	13.1	20,591	0.06%
2021/11/22	73	81.75	22	81.52	81.20	51	20,602	0.25%
2021/11/19	50.1	82.97	76.1	82.42	82.80	-26.1	20,706	-0.13%
2021/11/18	53.1	80.38	64.2	81.96	80.90	-11.1	20,386	-0.05%
2021/11/17	15.2	80.16	27	80.24	80.00	-11.8	20,482	-0.06%
2021/11/16	77.2	80.22	17	78.64	78.00	60.2	20,495	0.29%
2021/11/15	22.5	82.15	13	81.03	81.10	9.5	20,416	0.05%
2021/11/12	34.1	82.94	43	83.06	82.70	-8.9	20,441	-0.04%
2021/11/11	62	81.03	63	81.97	81.30	-1	20,341	0.00%
2021/11/10	5	79.62	5	79.84	81.10	0	20,252	0.00%
2021/11/09	12	80.21	24	79.90	79.90	-12	20,149	-0.06%
2021/11/08	56.1	83.28	19	82.09	80.20	37.1	19,853	0.19%
2021/11/05	9	86.32	20	86.97	88.10	-11	19,486	-0.06%
2021/11/04	29	87.71	28.2	87.51	85.90	0.8	19,319	0.00%
2021/11/03	43.2	86.22	49.6	86.80	88.00	-6.4	18,964	-0.03%
2021/11/02	113.3	90.43	114.3	88.05	85.30	-1	18,323	-0.01%	大買/大賣/
2021/11/01	17	86.76	35.5	87.37	89.30	-18.5	16,847	-0.11%
2021/10/29	37	82.60	34	82.07	81.20	3	16,846	0.02%
2021/10/28	35.3	80.62	15	80.93	79.80	20.3	16,505	0.12%
2021/10/27	14	79.76	76	79.99	80.90	-62	16,351	-0.38%
2021/10/26	133	80.61	278	81.69	77.70	-145	16,176	-0.90%	大買/大賣/鉅額交易
2021/10/25	26	79.77	29.3	79.99	79.70	-3.3	15,891	-0.02%
2021/10/22	139	78.48	138.2	79.36	78.80	0.8	15,795	0.00%	大買/大賣/
2021/10/21	270	77.98	229.7	79.69	78.80	40.3	15,412	0.26%	大買/大賣/
2021/10/20	41.7	75.38	38.1	75.62	75.40	3.7	14,730	0.02%
2021/10/19	52.1	74.04	33.1	74.55	75.00	18.9	14,747	0.13%
2021/10/18	25.2	68.14	43	69.56	70.70	-17.8	14,411	-0.12%
2021/10/15	18	65.16	7	64.99	65.80	11	14,578	0.08%
2021/10/14	8	61.87	17	62.33	63.50	-9	15,815	-0.06%
2021/10/13	37	61.14	7	63.23	60.20	30	16,257	0.18%
2021/10/12	8	65.49	11	65.80	65.50	-3	16,739	-0.02%
2021/10/08	12	64.70	11	64.98	65.00	1	17,376	0.01%
2021/10/07	0.1	63.27	1.1	63.49	63.50	-1	17,904	-0.01%
2021/10/06	3	60.77	1	59.40	59.20	2	18,922	0.01%
2021/10/05	9	58.40	8	58.78	60.30	1	19,696	0.01%
2021/10/04	11	61.40	10	58.30	57.30	1	20,454	0.00%
2021/10/01	2	61.15	0	0.00	60.90	2	21,353	0.01%
2021/09/30	1	63.71	3	63.97	64.80	-2	22,208	-0.01%
2021/09/29	6	61.70	10	62.14	61.00	-4	22,995	-0.02%
2021/09/28	2	64.10	18	64.52	63.80	-16	23,337	-0.07%
2021/09/27	4.1	65.71	10	65.27	65.50	-5.9	23,859	-0.02%
2021/09/24	0	0.00	4	65.18	65.00	-4	24,182	-0.02%
2021/09/23	2	64.00	2	64.05	64.50	0	24,686	0.00%
2021/09/22	33	63.38	0	0.00	63.20	33	25,138	0.13%
2021/09/17	9	64.91	10.5	63.26	65.40	-1.5	25,646	-0.01%
2021/09/16	2	63.15	7	63.60	64.00	-5	26,363	-0.02%
2021/09/15	3	65.07	1	64.80	64.60	2	26,693	0.01%
2021/09/14	0	0.00	10	66.94	66.70	-10	26,858	-0.04%
2021/09/13	22	67.55	10	67.54	66.80	12	26,968	0.04%
2021/09/10	20	66.68	5	65.50	66.00	15	26,885	0.06%
2021/09/09	0	0.00	1	65.80	67.00	-1	26,926	0.00%
2021/09/08	23	65.67	18	64.19	63.90	5	26,890	0.02%
2021/09/07	11	66.52	20	66.68	68.00	-9	26,801	-0.03%
2021/09/06	23	68.56	17	67.99	67.10	6	26,727	0.02%
2021/09/03	12	69.20	16	68.74	69.40	-4	26,587	-0.02%
2021/09/02	24.1	69.85	58	69.29	69.00	-33.9	26,369	-0.13%
2021/09/01	13.1	72.79	6	73.33	72.20	7.1	26,128	0.03%
2021/08/31	11	74.12	34.1	73.26	73.80	-23.1	25,922	-0.09%
2021/08/30	3	75.03	1	75.00	75.40	2	25,744	0.01%
2021/08/27	23	74.49	18.1	75.35	75.00	4.9	25,699	0.02%
2021/08/26	8	76.97	3	75.97	75.50	5	25,587	0.02%
2021/08/25	4	78.88	32	78.64	77.70	-28	25,447	-0.11%
2021/08/24	21.2	77.32	8	78.91	76.80	13.2	25,198	0.05%
2021/08/23	74	77.36	7	78.68	80.70	67	24,957	0.27%
2021/08/20	7	74.77	26.1	73.73	74.30	-19.1	24,687	-0.08%
2021/08/19	9	73.38	5	71.62	70.00	4	24,490	0.02%
2021/08/18	9	71.52	16	71.64	74.10	-7	24,286	-0.03%
2021/08/17	10	71.89	42	69.35	69.00	-32	24,074	-0.13%
2021/08/16	8.1	72.26	12	72.76	74.00	-3.9	23,924	-0.02%
2021/08/13	9	76.23	7	74.73	73.40	2	23,792	0.01%
2021/08/12	6	76.75	5	76.98	76.60	1	23,655	0.00%
2021/08/11	8	76.73	8	76.89	75.50	0	23,623	0.00%
2021/08/10	81	78.46	13	77.92	77.80	68	23,485	0.29%
2021/08/09	16	81.50	6	79.80	79.20	10	23,359	0.04%
2021/08/06	4	84.30	9	84.37	84.70	-5	23,156	-0.02%
2021/08/05	3	83.90	13	83.61	83.40	-10	22,945	-0.04%
2021/08/04	41.5	86.42	31	85.15	85.00	10.5	22,875	0.05%
2021/08/03	13	83.85	16.1	84.41	85.30	-3.1	22,243	-0.01%
2021/08/02	5	80.22	44	79.87	80.00	-39	21,897	-0.18%
2021/07/30	29	81.25	22	80.80	80.30	7	21,732	0.03%
2021/07/29	27	78.62	30	77.86	79.40	-3	21,531	-0.01%
2021/07/28	14	74.98	45	74.21	76.80	-31	21,324	-0.15%
2021/07/27	61.1	83.83	33	84.04	79.80	28.1	21,054	0.13%
2021/07/26	29	85.34	40	86.02	84.50	-11	20,746	-0.05%
2021/07/23	152.7	90.88	23	88.24	85.60	129.7	20,327	0.64%	大買/鉅額交易
2021/07/22	72.1	90.93	59.1	91.22	90.20	13.1	19,619	0.07%
2021/07/21	55.2	90.55	30	89.70	87.00	25.2	18,911	0.13%
2021/07/20	171	88.22	176.2	89.55	90.40	-5.2	18,096	-0.03%	大買/大賣/
2021/07/19	31	83.95	45	83.67	85.10	-14	16,737	-0.08%
2021/07/16	41.2	85.51	28	85.01	83.60	13.2	16,225	0.08%
2021/07/15	55	84.35	40	84.15	87.40	15	15,577	0.10%
2021/07/14	62.1	85.95	45	86.24	82.80	17.1	14,810	0.12%
2021/07/13	59.3	97.47	53	97.56	90.00	6.3	14,018	0.05%
2021/07/12	56.2	95.89	28.3	96.20	97.70	27.9	12,898	0.22%
2021/07/09	60	89.58	105	89.53	90.60	-45	12,061	-0.37%	大賣/
2021/07/08	121.2	87.66	98.2	87.69	86.50	23.1	11,259	0.20%	大買/
2021/07/07	30.1	80.91	30	82.33	83.90	0.1	10,270	0.00%
2021/07/06	75.2	76.43	53.1	76.48	76.30	22.1	9,445	0.23%
2021/07/05	25	73.13	31.1	74.55	75.00	-6.1	8,684	-0.07%
2021/07/02	20	66.17	38	66.31	68.20	-18	8,356	-0.22%
2021/07/01	21	64.98	11	62.97	62.00	10	7,804	0.13%
2021/06/30	31.2	66.81	25.2	67.08	67.10	6	7,506	0.08%
2021/06/29	20	65.34	31.8	65.42	64.00	-11.8	6,969	-0.17%
2021/06/28	68	64.01	80	63.45	64.30	-12	6,481	-0.19%
2021/06/25	45	61.24	57	62.25	61.00	-12	5,976	-0.20%
2021/06/24	17	59.31	38	59.58	59.90	-21	5,284	-0.40%
2021/06/23	4	57.63	15.1	57.23	57.90	-11.1	4,863	-0.23%
2021/06/22	6	55.33	25	55.34	54.50	-19	4,631	-0.41%
2021/06/21	7	55.06	6	53.85	53.70	1	4,497	0.02%
2021/06/18	14	55.43	22	56.00	56.50	-8	4,504	-0.18%
2021/06/17	32	53.99	7	53.99	54.10	25	4,336	0.58%
2021/06/16	4.1	53.70	3	53.20	53.30	1.1	4,278	0.03%
2021/06/15	2	51.10	7	52.11	53.40	-5	4,218	-0.12%
2021/06/11	3	49.78	11	49.20	49.60	-8	4,177	-0.19%
2021/06/10	1	49.65	1	49.05	48.90	0	4,321	0.00%
2021/06/09	0	0.00	10	49.18	48.75	-10	4,387	-0.23%
2021/06/08	0	0.00	2	49.03	49.20	-2	4,374	-0.05%
2021/06/03	1	49.60	0	0.00	49.40	1	4,415	0.02%
2021/06/02	0	0.00	1	48.70	48.70	-1	4,435	-0.02%
2021/06/01	12	50.52	0	0.00	49.80	12	4,423	0.27%
2021/05/28	0	0.00	1	47.80	48.00	-1	4,408	-0.02%
2021/05/27	1	45.90	3	46.47	46.35	-2	4,421	-0.05%
2021/05/26	2	45.80	1	47.00	46.20	1	4,445	0.02%
2021/05/25	15	46.10	5	46.96	45.95	10	4,555	0.22%
2021/05/24	13	43.33	13	43.79	44.70	0	4,661	0.00%
2021/05/20	2	43.75	1	43.30	43.30	1	4,975	0.02%
2021/05/19	2	42.90	4	44.28	44.35	-2	5,303	-0.04%
2021/05/18	2	40.50	5	40.96	42.10	-3	5,286	-0.06%
2021/05/17	8	38.58	1	40.20	38.60	7	5,279	0.13%
2021/05/14	4	43.60	1	42.75	42.80	3	5,230	0.06%
2021/05/13	9	41.93	9	42.56	43.00	0	5,227	0.00%
2021/05/12	8	42.98	62	42.36	42.40	-54	5,401	-1.00%
2021/05/11	1	48.00	4	46.30	46.95	-3	5,473	-0.05%
2021/05/10	1	51.90	0	0.00	51.10	1	5,490	0.02%
2021/05/07	0	0.00	1	48.95	51.10	-1	5,661	-0.02%
2021/05/06	3	49.58	11	48.88	48.50	-8	5,666	-0.14%
2021/05/05	1	50.00	1	49.60	49.60	0	5,651	0.00%
2021/05/04	8	50.15	16.1	48.92	50.80	-8.1	5,704	-0.14%
2021/05/03	5	53.50	7	53.86	53.00	-2	5,651	-0.04%
2021/04/29	7.1	56.98	7	57.23	56.20	0.1	5,621	0.00%
2021/04/28	12	56.43	3	56.90	56.30	9	5,610	0.16%
2021/04/27	1	56.40	2	56.20	55.90	-1	5,701	-0.02%
2021/04/26	0	0.00	3	56.53	56.80	-3	5,700	-0.05%
2021/04/23	21	54.96	1	55.60	55.50	20	5,728	0.35%
2021/04/22	11	57.41	7	56.83	54.10	4	5,728	0.07%
2021/04/21	32	56.98	2	57.05	56.70	30	5,714	0.52%
2021/04/20	28	57.51	2	57.10	57.20	26	5,717	0.45%
2021/04/19	4	56.18	16	56.30	56.30	-12	5,728	-0.21%
2021/04/16	5	55.58	3	55.40	55.70	2	5,875	0.03%
2021/04/15	8	54.65	6	54.82	55.10	2	6,005	0.03%
2021/04/14	15	53.76	3	54.40	54.30	12	6,093	0.20%
2021/04/13	6	55.23	21	55.65	55.10	-15	6,184	-0.24%
2021/04/12	30	56.53	19	57.08	55.70	11	6,279	0.18%
2021/04/09	9	58.63	14	59.20	57.90	-5	6,309	-0.08%
2021/04/08	17	58.70	13	59.02	58.80	4	6,388	0.06%
2021/04/07	5	58.50	5	58.74	58.60	0	6,541	0.00%
2021/04/06	19	58.06	8	58.21	59.20	11	6,738	0.16%
2021/04/01	5	57.84	3	57.73	57.50	2	7,016	0.03%
2021/03/31	6	58.10	0	0.00	57.70	6	7,777	0.08%
2021/03/30	7	57.80	2	58.00	58.10	5	8,326	0.06%
2021/03/29	27	59.48	15	59.18	58.70	12	8,496	0.14%
2021/03/26	3	58.93	3	58.93	59.00	0	8,403	0.00%
2021/03/25	1	57.80	1	58.00	58.00	0	8,387	0.00%
2021/03/24	5	58.82	5	58.74	58.20	0	8,406	0.00%
2021/03/23	14	58.89	5	58.82	58.50	9	8,426	0.11%
2021/03/22	1	57.80	13	58.62	58.50	-12	8,391	-0.14%
2021/03/19	1	57.00	15	57.19	56.90	-14	8,511	-0.16%
2021/03/18	8	58.13	0	0.00	57.90	8	8,574	0.09%
2021/03/17	4	57.98	2.3	58.32	58.00	1.8	8,611	0.02%
2021/03/16	7.3	58.43	16	58.54	58.90	-8.8	8,592	-0.10%
2021/03/15	7	56.87	2	56.30	57.30	5	8,512	0.06%
2021/03/12	6	55.38	1	55.60	54.90	5	8,502	0.06%
2021/03/11	1	55.10	2	55.40	55.20	-1	8,569	-0.01%
2021/03/10	2	55.20	1	55.00	54.00	1	8,594	0.01%
2021/03/09	2	54.40	10	53.71	54.00	-8	8,669	-0.09%
2021/03/05	4	54.53	4	54.20	55.40	0	8,835	0.00%
2021/03/04	3	54.27	2	54.30	54.10	1	8,975	0.01%
2021/03/03	5	55.40	0	0.00	55.10	5	9,243	0.05%
2021/03/02	11	56.96	3	57.00	55.00	8	9,312	0.09%
2021/02/26	10	56.46	6	56.05	56.10	4	9,701	0.04%
2021/02/25	39	57.86	7	58.39	57.50	32	9,751	0.33%
2021/02/24	12	59.10	9	58.91	58.50	3	9,825	0.03%
2021/02/23	20	60.10	12	60.21	59.40	8	9,700	0.08%
2021/02/22	18	59.35	18.1	59.54	59.50	-0.1	9,571	0.00%
2021/02/19	13	58.22	19.2	57.87	59.40	-6.2	9,505	-0.06%
2021/02/18	4	55.75	8	56.06	56.20	-4	9,258	-0.04%
2021/02/17	1	55.50	16	55.48	55.40	-15	9,239	-0.16%
2021/02/05	10	53.30	0	0.00	53.70	10	9,207	0.11%
2021/02/04	3.1	53.26	4	53.50	53.20	-0.9	9,289	-0.01%
2021/02/03	8	56.03	11	54.14	54.80	-3	9,367	-0.03%
2021/02/02	2	52.80	23	53.33	55.10	-21	9,229	-0.23%
2021/02/01	17	51.18	18	51.47	50.70	-1	9,113	-0.01%
2021/01/29	5	54.42	3	55.50	53.30	2	9,072	0.02%
2021/01/28	0	0.00	1	53.40	53.90	-1	8,943	-0.01%
2021/01/27	3	53.50	6	53.53	53.20	-3	8,959	-0.03%
2021/01/26	14	55.17	12	56.03	54.40	2	8,954	0.02%
2021/01/25	1	53.50	1	54.20	54.90	0	8,906	0.00%
2021/01/22	1	53.70	2	53.35	54.00	-1	8,946	-0.01%
2021/01/21	9.1	53.22	6	52.17	53.00	3.1	8,925	0.03%
2021/01/20	3.3	53.51	4	53.00	52.40	-0.7	9,054	-0.01%
2021/01/19	14	55.59	13	55.70	55.40	1	9,069	0.01%
2021/01/18	5	55.96	0	0.00	55.40	5	9,089	0.06%
2021/01/15	30	57.72	13	57.45	57.20	17	9,174	0.19%
2021/01/14	18	58.16	14	58.01	59.30	4	9,620	0.04%
2021/01/13	2	56.90	3	57.00	57.50	-1	9,801	-0.01%
2021/01/12	16	56.60	0	0.00	56.80	16	9,872	0.16%
2021/01/11	16	57.92	4	58.13	58.00	12	9,898	0.12%
2021/01/08	31	58.88	6	57.90	58.20	25	9,993	0.25%
2021/01/07	4	59.83	17	60.00	60.30	-13	9,892	-0.13%
2021/01/06	15	58.87	8	58.44	58.00	7	9,822	0.07%
2021/01/05	9	61.43	6.2	60.67	61.00	2.8	9,666	0.03%
2021/01/04	14	62.78	10	62.64	62.70	4	9,527	0.04%
2020/12/31	22	63.80	16	63.96	62.20	6	9,395	0.06%
2020/12/30	6	63.60	6	63.95	64.00	0	9,184	0.00%
2020/12/29	11	63.18	16	63.72	64.90	-5	8,938	-0.06%
2020/12/28	26	63.47	26	63.44	62.90	0	8,702	0.00%
2020/12/25	71	63.53	92	63.87	61.50	-21	8,341	-0.25%
2020/12/24	27	57.50	60	58.99	60.80	-33	7,563	-0.44%
2020/12/23	28	55.30	36	55.23	55.30	-8	7,028	-0.11%
2020/12/22	6	53.83	6	54.13	52.50	0	6,832	0.00%
2020/12/21	7	53.19	7	53.11	53.20	0	6,807	0.00%
2020/12/18	3	55.10	1	54.50	54.50	2	6,786	0.03%
2020/12/17	12	55.93	9	55.61	55.80	3	6,772	0.04%
2020/12/16	22	55.90	28	56.17	56.50	-6	6,769	-0.09%
2020/12/15	27	56.18	23	54.60	53.20	4	6,680	0.06%
2020/12/14	3	54.67	26	54.14	54.80	-23	6,481	-0.35%
2020/12/11	9	52.57	8	51.74	52.30	1	6,403	0.02%
2020/12/10	11	55.03	5	54.16	54.50	6	6,348	0.09%
2020/12/09	11	56.07	8	56.09	56.30	3	6,319	0.05%
2020/12/08	3	55.53	7	55.99	56.00	-4	6,278	-0.06%
2020/12/07	4	55.28	16	55.45	55.00	-12	6,252	-0.19%
2020/12/04	1	54.30	11	54.38	54.30	-10	6,197	-0.16%
2020/12/03	4	54.25	1	54.70	53.80	3	6,218	0.05%
2020/12/02	1	56.00	2	55.50	55.10	-1	6,206	-0.02%
2020/12/01	7	55.16	7	55.01	55.80	0	6,174	0.00%
2020/11/30	22	56.83	11	56.68	56.80	11	6,154	0.18%
2020/11/27	5	56.10	13	55.91	57.00	-8	6,498	-0.12%
2020/11/26	8	52.99	1	53.60	53.20	7	6,505	0.11%
2020/11/25	33	55.45	19	55.77	53.20	14	6,450	0.22%
2020/11/24	6	52.50	2	52.80	53.20	4	6,030	0.07%
2020/11/23	14	52.09	8	52.44	52.80	6	5,986	0.10%
2020/11/20	10	50.78	9	50.89	50.50	1	5,786	0.02%
2020/11/19	2	50.25	1	50.80	50.10	1	5,727	0.02%
2020/11/18	1	51.00	8	50.93	50.40	-7	5,697	-0.12%
2020/11/17	9	49.75	6	49.54	49.95	3	5,558	0.05%
2020/11/16	3	48.60	6	48.43	49.80	-3	5,500	-0.05%
2020/11/13	1	47.95	5	48.06	48.00	-4	5,523	-0.07%
2020/11/12	8	47.79	10	48.99	47.65	-2	5,513	-0.04%
2020/11/11	10	48.95	14	48.85	49.95	-4	5,433	-0.07%
2020/11/10	2	47.83	13	48.15	47.65	-11	5,326	-0.21%
2020/11/09	6	48.07	1	48.50	47.90	5	5,253	0.10%
2020/11/06	15	48.00	2	47.90	47.70	13	5,226	0.25%
2020/11/05	5	48.08	13	48.01	48.15	-8	5,199	-0.15%
2020/11/04	1	46.70	1	47.50	47.20	0	5,151	0.00%
2020/11/03	2	45.88	2	46.43	46.60	0	5,143	0.00%
2020/10/30	10	46.14	11	45.37	44.90	-1	5,167	-0.02%
2020/10/29	0	0.00	2	47.65	47.30	-2	5,093	-0.04%
2020/10/28	24	49.07	15	49.46	48.45	9	5,053	0.18%
2020/10/27	14	48.60	10	48.72	48.80	4	4,838	0.08%
2020/10/26	5	47.47	10	47.78	47.45	-5	4,697	-0.11%
2020/10/23	5	48.06	10	48.47	48.25	-5	4,629	-0.11%
2020/10/22	89	48.07	91	48.04	48.25	-2	4,490	-0.04%
2020/10/21	23	46.56	54	46.95	46.80	-31	3,949	-0.78%
2020/10/20	22	45.56	3	45.27	44.55	19	3,677	0.52%
2020/10/19	20	44.54	14	44.93	45.20	6	3,537	0.17%
2020/10/16	55	43.97	69	44.37	43.80	-14	3,411	-0.41%
2020/10/15	0	0.00	2	42.15	41.85	-2	3,144	-0.06%
2020/10/14	1	41.95	12	41.90	41.70	-11	3,089	-0.36%
2020/10/13	12	41.28	5	41.29	41.35	7	3,055	0.23%
2020/10/08	3	41.32	2	41.28	41.25	1	3,057	0.03%
2020/10/07	0	0.00	1	40.75	40.65	-1	3,024	-0.03%
2020/10/06	1	40.85	1	40.70	40.70	0	3,045	0.00%
2020/09/29	1	39.35	1	39.65	40.00	0	3,119	0.00%
2020/09/28	0	0.00	2	39.80	40.05	-2	3,119	-0.06%
2020/09/25	0	0.00	7	37.94	38.15	-7	3,112	-0.22%
2020/09/24	1	39.90	0	0.00	39.90	1	3,150	0.03%
2020/09/23	4	40.89	1	41.25	40.60	3	3,214	0.09%
2020/09/22	1	40.80	4	41.54	41.30	-3	3,202	-0.09%
2020/09/21	20	41.70	22	41.66	41.70	-2	3,166	-0.06%
2020/09/18	21	41.14	17	41.21	41.15	4	3,106	0.13%
2020/09/17	2	40.50	1	40.40	40.45	1	3,066	0.03%
2020/09/16	3	40.47	0	0.00	40.10	3	3,066	0.10%
2020/09/15	2	40.50	3	40.77	40.45	-1	3,056	-0.03%
2020/09/14	0	0.00	2	40.70	40.75	-2	3,040	-0.07%
2020/09/11	3	39.70	0	0.00	39.50	3	3,025	0.10%
2020/09/10	2	40.50	4	41.10	40.30	-2	2,994	-0.07%
2020/09/09	5	39.71	0	0.00	40.60	5	2,961	0.17%
2020/09/08	8	40.81	10	40.44	40.25	-2	2,957	-0.07%
2020/09/07	5	39.90	4	40.50	39.40	1	2,917	0.03%
2020/09/04	2	41.65	7	41.19	41.50	-5	2,853	-0.18%
2020/09/03	8	42.76	15	42.59	42.60	-7	2,812	-0.25%
2020/09/02	61	42.64	51	43.19	43.40	10	2,748	0.36%
2020/09/01	13	39.40	42	40.32	41.25	-29	2,280	-1.27%
2020/08/31	14	37.81	8	38.22	37.50	6	2,104	0.29%
2020/08/28	0	0.00	3	37.43	37.25	-3	2,253	-0.13%
2020/08/27	7	37.35	10	37.56	37.05	-3	2,424	-0.12%
2020/08/26	1	35.95	7	36.61	36.95	-6	2,384	-0.25%
2020/08/25	11	35.50	0	0.00	35.70	11	2,424	0.45%
2020/08/21	4	35.60	1	35.60	35.60	3	2,421	0.12%
2020/08/20	14	36.15	5	36.86	35.35	9	2,408	0.37%
2020/08/19	1	38.10	8	38.26	38.00	-7	2,369	-0.30%
2020/08/18	0	0.00	2	37.40	37.40	-2	2,305	-0.09%
2020/08/17	1	37.05	9	37.47	37.00	-8	2,291	-0.35%
2020/08/14	2	36.33	0	0.00	36.30	2	2,262	0.09%
2020/08/13	1	36.65	0	0.00	36.55	1	2,253	0.04%
2020/08/12	11	36.49	0	0.00	36.35	11	2,247	0.49%
2020/08/11	1	37.40	0	0.00	37.15	1	2,231	0.04%
2020/08/10	2	38.20	0	0.00	38.10	2	2,221	0.09%
2020/08/07	11	39.28	15	39.30	39.35	-4	2,216	-0.18%
2020/08/06	10	38.00	12	39.33	39.10	-2	2,187	-0.09%
2020/08/05	1	37.30	5	37.00	37.35	-4	2,104	-0.19%
2020/08/04	7	36.49	1	36.40	36.50	6	2,125	0.28%
2020/07/31	1	37.40	0	0.00	37.10	1	2,130	0.05%
2020/07/30	20	36.93	21	36.75	37.05	-1	2,124	-0.05%
2020/07/29	6	36.36	5	35.95	36.25	1	2,115	0.05%
2020/07/28	4	35.56	4	35.95	35.50	0	2,120	0.00%
2020/07/27	1	36.90	1	37.15	36.95	0	2,138	0.00%
2020/07/22	1	39.35	5	39.40	39.40	-4	2,168	-0.18%
2020/07/21	2	38.70	1	38.70	38.90	1	2,205	0.05%
2020/07/17	0	0.00	2	39.08	38.15	-2	2,282	-0.09%
2020/07/16	2	39.13	0	0.00	39.05	2	2,293	0.09%
2020/07/15	5	40.63	4	40.61	40.30	1	2,290	0.04%
2020/07/14	1	41.05	4	41.08	40.90	-3	2,318	-0.13%
2020/07/13	6	40.91	1	41.30	41.25	5	2,335	0.21%
2020/07/10	2	41.13	2	41.10	40.95	0	2,331	0.00%
2020/07/09	3	42.47	5	42.98	42.10	-2	2,334	-0.09%
2020/07/08	6	42.84	25	42.75	42.70	-19	2,333	-0.81%
2020/07/07	4	42.93	9	42.53	42.65	-5	2,295	-0.22%
2020/07/06	13	43.17	1	43.65	43.20	12	2,329	0.52%
2020/07/03	6	43.52	20	43.50	43.35	-14	2,374	-0.59%
2020/07/02	35	42.03	38	42.28	43.00	-3	2,329	-0.13%
2020/07/01	15	40.38	0	0.00	40.15	15	2,259	0.66%
2020/06/30	4	40.03	1	40.20	40.00	3	2,257	0.13%
2020/06/29	1	40.00	2	39.70	39.75	-1	2,283	-0.04%
2020/06/24	13	40.23	1	40.70	40.25	12	2,290	0.52%
2020/06/23	1	40.20	2	41.13	40.20	-1	2,310	-0.04%
2020/06/22	2	41.00	1	40.95	40.85	1	2,325	0.04%
2020/06/19	8	41.42	1	41.65	41.25	7	2,386	0.29%
2020/06/18	0	0.00	6	41.08	41.70	-6	2,402	-0.25%
2020/06/17	5	40.77	4	41.40	40.50	1	2,402	0.04%
2020/06/16	6	41.16	0	0.00	41.30	6	2,426	0.25%
2020/06/15	4	41.86	15	42.13	40.80	-11	2,470	-0.45%
2020/06/12	16	39.82	5	40.24	40.70	11	2,513	0.44%
2020/06/11	5	42.02	2	42.70	41.35	3	2,539	0.12%
2020/06/10	3	43.13	4	43.36	43.25	-1	2,535	-0.04%
2020/06/09	9	42.72	1	42.65	42.60	8	2,560	0.31%
2020/06/08	8	44.55	3	44.45	44.00	5	2,534	0.20%
2020/06/05	4	45.44	6	45.91	45.25	-2	2,473	-0.08%
2020/06/04	11	44.05	28	44.66	45.40	-17	2,367	-0.72%
2020/06/03	4	42.49	13	42.67	41.30	-9	2,160	-0.42%
2020/06/02	10	39.75	0	0.00	40.00	10	1,983	0.50%
2020/06/01	11	38.38	2	38.90	39.45	9	1,971	0.46%
2020/05/29	0	0.00	3	36.98	38.20	-3	1,921	-0.16%
2020/05/28	1	36.80	0	0.00	36.80	1	1,922	0.05%
2020/05/27	2	37.05	0	0.00	37.05	2	1,936	0.10%
2020/05/26	0	0.00	2	37.40	37.15	-2	1,948	-0.10%
2020/05/25	3	36.98	0	0.00	37.20	3	1,940	0.15%
2020/05/22	1	38.40	0	0.00	37.55	1	1,944	0.05%
2020/05/18	0	0.00	3	37.00	36.60	-3	1,993	-0.15%
2020/05/15	0	0.00	2	37.30	37.40	-2	2,000	-0.10%
2020/05/14	2	38.55	0	0.00	38.15	2	1,995	0.10%
2020/05/13	1	39.10	1	39.65	39.50	0	1,993	0.00%
2020/05/12	3	39.50	2	39.30	39.25	1	2,003	0.05%
2020/05/11	0	0.00	16	40.11	39.60	-16	2,019	-0.79%
2020/05/08	1	38.60	0	0.00	38.85	1	2,045	0.05%
2020/05/07	0	0.00	2	38.40	38.55	-2	2,045	-0.10%
2020/05/06	12	38.30	0	0.00	38.00	12	2,038	0.59%
2020/05/05	5	38.14	6	38.10	38.15	-1	2,070	-0.05%
2020/04/29	5	38.33	1	38.50	38.10	4	2,106	0.19%
2020/04/28	0	0.00	10	37.90	38.10	-10	2,105	-0.47%
2020/04/27	0	0.00	5	37.96	38.00	-5	2,130	-0.23%
2020/04/24	7	37.56	4	38.51	37.40	3	2,117	0.14%
2020/04/23	6	37.86	0	0.00	38.00	6	2,085	0.29%
2020/04/22	0	0.00	9	35.22	36.15	-9	2,028	-0.44%
2020/04/17	5	36.60	0	0.00	36.05	5	2,004	0.25%
2020/04/16	6	36.17	4	36.01	36.30	2	1,967	0.10%
2020/04/15	0	0.00	1	35.40	35.80	-1	1,964	-0.05%
2020/04/14	1	34.95	0	0.00	34.85	1	1,961	0.05%
2020/04/13	0	0.00	1	34.95	34.20	-1	1,969	-0.05%
2020/04/09	0	0.00	1	34.05	34.00	-1	2,021	-0.05%
2020/04/08	1	32.75	5	31.89	33.55	-4	2,047	-0.20%
2020/04/07	5	31.00	0	0.00	31.05	5	1,988	0.25%
2020/04/06	2	30.13	1	30.50	30.30	1	1,967	0.05%
2020/04/01	0	0.00	3	30.65	30.55	-3	1,963	-0.15%
2020/03/31	4	30.70	1	31.50	30.55	3	2,010	0.15%
2020/03/26	2	29.15	1	29.95	29.80	1	2,169	0.05%
2020/03/25	3	29.35	6	30.22	30.20	-3	2,239	-0.13%
2020/03/24	1	28.35	0	0.00	28.35	1	2,193	0.05%
2020/03/20	0	0.00	1	28.60	28.05	-1	2,267	-0.04%
2020/03/19	2	27.43	2	26.55	26.55	0	2,263	0.00%
2020/03/18	1	32.05	2	32.45	29.50	-1	2,254	-0.04%
2020/03/17	3	32.72	4	33.03	32.45	-1	2,220	-0.05%
2020/03/16	2	38.00	2	36.05	36.05	0	2,190	0.00%
2020/03/13	7	37.05	2	37.03	40.00	5	2,216	0.23%
2020/03/12	7	42.46	0	0.00	41.00	7	2,237	0.31%
2020/03/11	1	45.10	0	0.00	44.85	1	2,367	0.04%
2020/03/10	5	44.75	8	45.41	45.85	-3	2,368	-0.13%
2020/03/09	1	45.20	0	0.00	44.75	1	2,348	0.04%
2020/03/06	0	0.00	3	46.55	46.80	-3	2,342	-0.13%
2020/03/05	0	0.00	3	46.70	46.70	-3	2,331	-0.13%
2020/03/04	3	45.97	2	45.85	45.90	1	2,330	0.04%
2020/03/03	2	45.30	0	0.00	45.20	2	2,362	0.08%
2020/03/02	0	0.00	6	43.00	44.25	-6	2,358	-0.25%
2020/02/27	1	45.70	2	45.65	43.90	-1	2,350	-0.04%
2020/02/26	0	0.00	1	45.85	45.85	-1	2,334	-0.04%
2020/02/25	3	46.00	1	45.80	45.80	2	2,342	0.09%
2020/02/24	5	46.99	2	46.75	46.70	3	2,338	0.13%
2020/02/21	2	47.33	4	47.60	47.60	-2	2,331	-0.09%
2020/02/19	5	46.77	2	46.60	46.60	3	2,306	0.13%
2020/02/18	5	47.26	7	47.04	46.80	-2	2,295	-0.09%
2020/02/17	3	46.53	4	46.88	46.70	-1	2,293	-0.04%
2020/02/14	1	46.25	4	46.38	46.55	-3	2,295	-0.13%
2020/02/13	15	46.86	8	46.80	46.30	7	2,298	0.30%
2020/02/12	1	46.25	10	46.57	46.70	-9	2,323	-0.39%
2020/02/11	14	46.47	11	46.52	46.30	3	2,333	0.13%
2020/02/10	0	0.00	2	44.20	44.65	-2	2,283	-0.09%
2020/02/07	8	45.02	5	45.28	44.65	3	2,292	0.13%
2020/02/06	10	45.94	7	46.28	45.65	3	2,300	0.13%
2020/02/05	3	45.40	0	0.00	45.05	3	2,313	0.13%
2020/02/04	14	44.92	6	45.03	45.30	8	2,329	0.34%
2020/01/31	2	44.60	1	44.95	45.00	1	2,526	0.04%
2020/01/30	6	45.71	2	45.65	45.65	4	2,545	0.16%
2020/01/20	1	50.80	0	0.00	50.70	1	2,528	0.04%
2020/01/17	5	51.00	0	0.00	50.90	5	2,538	0.20%
2020/01/14	0	0.00	1	52.30	52.10	-1	2,656	-0.04%
2020/01/10	2	51.70	4	51.83	51.80	-2	2,669	-0.07%
2020/01/09	2	51.50	3	51.67	51.60	-1	2,667	-0.04%
2020/01/08	3	50.67	5	51.14	50.60	-2	2,652	-0.08%
2020/01/07	8	50.71	0	0.00	51.20	8	2,638	0.30%
2020/01/03	15	52.47	2	52.65	52.20	13	2,584	0.50%
2020/01/02	13	54.28	8	54.94	53.60	5	2,523	0.20%
2019/12/31	1	53.40	1	54.00	53.60	0	2,439	0.00%
2019/12/30	9	53.60	1	53.70	53.50	8	2,426	0.33%
2019/12/27	9	54.14	4	54.18	54.10	5	2,403	0.21%
2019/12/26	9	54.28	1	54.50	54.20	8	2,384	0.34%
2019/12/25	1	53.20	4	54.35	54.90	-3	2,323	-0.13%
2019/12/24	12	53.57	0	0.00	53.20	12	2,263	0.53%
2019/12/23	8	54.04	0	0.00	53.80	8	2,231	0.36%
2019/12/20	4	53.05	6	53.42	53.80	-2	2,094	-0.10%
2019/12/19	0	0.00	1	52.40	52.40	-1	2,003	-0.05%
2019/12/18	2	51.65	0	0.00	51.60	2	1,994	0.10%
2019/12/17	4	52.98	3	52.70	51.90	1	1,988	0.05%
2019/12/16	0	0.00	3	51.70	51.80	-3	1,893	-0.16%
2019/12/13	4	50.88	0	0.00	50.70	4	1,862	0.21%
2019/12/10	1	52.10	0	0.00	52.00	1	1,760	0.06%
2019/12/09	6	52.93	5	52.62	53.00	1	1,715	0.06%
2019/12/06	1	52.70	11	52.35	52.60	-10	1,647	-0.61%
2019/12/05	0	0.00	2	50.10	50.40	-2	1,492	-0.13%
2019/12/02	2	49.10	1	49.10	49.40	1	1,516	0.07%
2019/11/29	1	50.00	0	0.00	50.00	1	1,513	0.07%
2019/11/28	2	51.50	33	51.25	50.80	-31	1,502	-2.06%
2019/11/26	1	48.90	0	0.00	49.50	1	1,469	0.07%
2019/11/21	0	0.00	2	49.30	49.40	-2	1,452	-0.14%
2019/11/19	0	0.00	3	48.60	48.40	-3	1,473	-0.20%
2019/11/18	2	48.45	0	0.00	48.45	2	1,506	0.13%
2019/11/15	0	0.00	2	49.15	49.20	-2	1,537	-0.13%
2019/11/14	2	48.30	0	0.00	48.80	2	1,572	0.13%
2019/11/13	2	49.10	0	0.00	49.30	2	1,590	0.13%
2019/11/12	5	49.80	0	0.00	49.55	5	1,605	0.31%
2019/11/11	0	0.00	1	51.50	49.60	-1	1,625	-0.06%
2019/11/08	0	0.00	1	51.20	50.90	-1	1,632	-0.06%
2019/11/07	1	50.70	3	50.03	49.30	-2	1,636	-0.12%
2019/11/01	0	0.00	2	51.10	50.90	-2	1,578	-0.13%
2019/10/31	4	51.60	6	52.47	51.00	-2	1,571	-0.13%
2019/10/30	2	50.00	4	50.18	50.30	-2	1,372	-0.15%
2019/10/29	2	49.10	0	0.00	49.10	2	1,351	0.15%
2019/10/28	2	49.90	17	49.75	49.90	-15	1,328	-1.13%
2019/10/25	1	49.00	8	49.15	49.00	-7	1,335	-0.52%
2019/10/24	13	48.98	2	49.85	49.80	11	1,334	0.82%
2019/10/23	29	49.74	17	48.91	49.30	12	1,357	0.88%
2019/10/21	0	0.00	1	46.90	46.40	-1	1,338	-0.07%
2019/10/17	0	0.00	1	46.50	46.35	-1	1,356	-0.07%
2019/10/15	0	0.00	5	45.94	46.20	-5	1,405	-0.36%
2019/10/08	3	45.40	0	0.00	45.10	3	1,518	0.20%
2019/10/03	0	0.00	1	46.10	46.25	-1	1,567	-0.06%
2019/09/27	5	45.75	0	0.00	45.70	5	1,602	0.31%
2019/09/26	0	0.00	1	46.80	46.20	-1	1,612	-0.06%
2019/09/25	5	46.70	0	0.00	46.65	5	1,628	0.31%
2019/09/24	2	48.13	1	48.35	47.65	1	1,660	0.06%
2019/09/23	0	0.00	1	47.60	47.75	-1	1,664	-0.06%
2019/09/20	0	0.00	5	47.20	47.10	-5	1,712	-0.29%
2019/09/18	0	0.00	4	46.64	46.65	-4	1,740	-0.23%
2019/09/09	12	46.10	0	0.00	46.00	12	1,887	0.64%
2019/09/06	2	46.80	5	47.19	46.70	-3	1,891	-0.16%
2019/09/04	4	46.50	2	46.95	46.90	2	1,891	0.11%
2019/08/30	0	0.00	8	46.79	46.40	-8	1,972	-0.41%
2019/08/28	0	0.00	2	45.65	45.40	-2	2,012	-0.10%
2019/08/27	2	44.70	1	45.30	44.70	1	2,044	0.05%
2019/08/26	6	44.76	0	0.00	44.55	6	2,095	0.29%
2019/08/22	1	46.65	10	47.19	46.65	-9	2,235	-0.40%
2019/08/21	0	0.00	8	46.40	46.30	-8	2,219	-0.36%
2019/08/19	10	45.53	2	45.50	45.85	8	2,160	0.37%
2019/08/16	0	0.00	5	43.00	43.50	-5	2,130	-0.23%
2019/08/15	5	43.00	0	0.00	43.05	5	2,112	0.24%
2019/08/14	5	45.35	5	44.70	44.50	0	2,092	0.00%
2019/08/13	11	45.21	0	0.00	45.00	11	2,075	0.53%
2019/08/12	9	47.65	5	48.38	47.30	4	2,045	0.20%
2019/08/08	0	0.00	2	46.00	45.95	-2	2,031	-0.10%
2019/08/06	1	41.50	0	0.00	44.95	1	2,108	0.05%
2019/08/05	4	45.49	0	0.00	45.15	4	2,209	0.18%
2019/08/02	6	47.68	0	0.00	47.00	6	2,269	0.26%
2019/07/31	0	0.00	8	49.31	49.85	-8	2,354	-0.34%
2019/07/30	1	48.30	0	0.00	48.85	1	2,390	0.04%
2019/07/29	2	49.10	0	0.00	48.85	2	2,388	0.08%
2019/07/25	1	50.30	5	50.70	50.50	-4	2,380	-0.17%
2019/07/24	1	52.60	1	53.40	53.00	0	2,352	0.00%
2019/07/23	1	52.10	5	52.64	52.40	-4	2,332	-0.17%
2019/07/19	7	51.10	1	51.60	51.40	6	2,286	0.26%
2019/07/18	2	50.95	0	0.00	51.00	2	2,325	0.09%
2019/07/17	14	52.32	0	0.00	52.10	14	2,327	0.60%
2019/07/16	0	0.00	9	53.79	53.10	-9	2,338	-0.38%
2019/07/15	6	53.23	5	52.90	52.80	1	2,307	0.04%
2019/07/12	0	0.00	3	51.70	51.40	-3	2,282	-0.13%
2019/07/11	9	50.91	0	0.00	50.90	9	2,281	0.39%
2019/07/10	0	0.00	7	51.41	51.50	-7	2,265	-0.31%
2019/07/09	9	51.00	4	50.85	51.00	5	2,278	0.22%
2019/07/08	11	51.49	3	52.07	51.60	8	2,304	0.35%
2019/07/05	6	51.20	0	0.00	51.60	6	2,386	0.25%
2019/07/04	2	51.25	2	51.55	51.40	0	2,456	0.00%
2019/07/03	7	51.01	4	50.90	50.80	3	2,490	0.12%
2019/07/02	6	51.32	2	51.70	51.50	4	2,502	0.16%
2019/07/01	4	50.48	4	51.25	51.50	0	2,521	0.00%
2019/06/28	2	49.50	0	0.00	49.80	2	2,535	0.08%
2019/06/27	12	50.00	17	49.61	49.50	-5	2,591	-0.19%
2019/06/26	3	48.67	12	47.53	48.80	-9	2,581	-0.35%
2019/06/25	6	47.21	0	0.00	47.10	6	2,608	0.23%
2019/06/21	5	47.00	2	46.65	47.60	3	2,686	0.11%
2019/06/20	0	0.00	2	47.13	47.40	-2	2,689	-0.07%
2019/06/19	4	46.28	7	46.03	45.85	-3	2,790	-0.11%
2019/06/18	2	44.10	0	0.00	44.35	2	2,858	0.07%
2019/06/17	1.1	44.06	0	0.00	43.80	1.1	2,894	0.04%
2019/06/14	3	44.43	0	0.00	44.35	3	2,901	0.10%
2019/06/13	7	45.06	0	0.00	45.05	7	2,920	0.24%
2019/06/12	0	0.00	2	44.45	44.50	-2	2,939	-0.07%
2019/06/11	1	44.25	3	44.00	44.00	-2	2,958	-0.07%
2019/06/10	0	0.00	2	42.73	42.85	-2	2,927	-0.07%
2019/06/06	0	0.00	4	42.14	41.75	-4	2,908	-0.14%
2019/06/05	2	42.28	1	43.05	42.05	1	2,901	0.03%
2019/06/04	2	42.48	0	0.00	42.30	2	2,908	0.07%
2019/06/03	2	42.73	1	43.10	42.55	1	2,897	0.03%
2019/05/31	1	43.70	0	0.00	43.00	1	2,876	0.03%
2019/05/30	1	43.00	0	0.00	43.50	1	2,833	0.04%
2019/05/29	12	43.92	2	45.55	43.00	10	2,814	0.36%
2019/05/27	2	48.25	0	0.00	48.10	2	2,749	0.07%
2019/05/23	1	47.40	0	0.00	47.50	1	2,789	0.04%
2019/05/22	1	48.95	1	48.40	48.40	0	2,832	0.00%
2019/05/20	0	0.00	2	47.75	48.00	-2	2,885	-0.07%
2019/05/16	1	48.20	0	0.00	47.80	1	2,994	0.03%
2019/05/15	0	0.00	1	48.80	48.80	-1	3,014	-0.03%
2019/05/14	2	47.48	2	46.85	48.25	0	3,079	0.00%
2019/05/13	14	49.23	5	50.50	48.80	9	3,220	0.28%
2019/05/10	4	55.05	2	56.90	54.20	2	3,442	0.06%
2019/05/09	4	56.03	3	56.80	56.40	1	3,402	0.03%
2019/05/08	10	55.55	25	55.51	55.80	-15	3,357	-0.45%
2019/05/07	1	57.00	3	56.47	57.00	-2	3,421	-0.06%
2019/05/06	1	55.00	0	0.00	55.00	1	3,487	0.03%
2019/05/03	0	0.00	4	56.15	55.90	-4	3,743	-0.11%
2019/05/02	2	54.95	1	55.10	55.30	1	3,742	0.03%
2019/04/30	1	55.40	0	0.00	55.80	1	3,736	0.03%
2019/04/29	6	55.18	0	0.00	55.00	6	3,738	0.16%
2019/04/24	15	58.85	2	58.00	57.80	13	3,777	0.34%
2019/04/23	4	58.75	1	59.00	58.60	3	3,744	0.08%
2019/04/22	6	58.33	2	58.35	58.20	4	3,724	0.11%
2019/04/17	2	57.85	1	57.70	57.40	1	3,686	0.03%
2019/04/15	0	0.00	2	57.30	56.90	-2	3,746	-0.05%
2019/04/12	3	56.67	1	56.50	56.10	2	3,810	0.05%
2019/04/11	2	58.05	1	57.40	58.30	1	3,846	0.03%
2019/04/10	44	58.72	27	58.31	57.70	17	3,825	0.44%
2019/04/09	9	56.77	0	0.00	57.60	9	3,756	0.24%
2019/04/08	1	57.40	1	57.80	56.50	0	3,736	0.00%
2019/04/03	1	57.30	3	57.57	57.10	-2	3,740	-0.05%
2019/04/02	0	0.00	2	56.60	56.70	-2	3,744	-0.05%
2019/04/01	1	56.90	0	0.00	55.60	1	3,739	0.03%
2019/03/29	2	56.10	0	0.00	56.20	2	3,683	0.05%
2019/03/28	1	56.10	0	0.00	55.10	1	3,681	0.03%
2019/03/27	1	56.00	6	54.97	56.10	-5	3,659	-0.14%
2019/03/26	2	54.60	1	55.20	54.20	1	3,655	0.03%
2019/03/25	1	54.80	0	0.00	54.80	1	3,697	0.03%
2019/03/22	0	0.00	9	55.16	55.40	-9	3,689	-0.24%
2019/03/21	8	52.80	4	53.33	53.60	4	3,598	0.11%
2019/03/20	2	51.50	0	0.00	51.40	2	3,496	0.06%
2019/03/19	1	52.00	0	0.00	52.30	1	3,533	0.03%
2019/03/15	2	52.60	0	0.00	52.90	2	3,552	0.06%
2019/03/14	2	53.50	32	52.36	52.40	-30	3,541	-0.85%
2019/03/12	2	53.70	2	54.40	53.70	0	3,626	0.00%
2019/03/11	1	54.00	0	0.00	54.00	1	3,670	0.03%
2019/03/08	4	53.50	0	0.00	53.40	4	3,794	0.11%
2019/03/07	2	55.40	1	54.70	54.90	1	3,841	0.03%
2019/03/06	1	55.80	0	0.00	56.10	1	3,965	0.03%
2019/03/05	1	56.00	0	0.00	55.90	1	4,222	0.02%
2019/02/27	3	55.70	2	56.00	55.50	1	4,376	0.02%
2019/02/26	4	57.00	0	0.00	57.00	4	4,368	0.09%
2019/02/21	2	57.40	0	0.00	57.70	2	4,510	0.04%
2019/02/19	0	0.00	6	58.40	57.80	-6	4,618	-0.13%
2019/02/18	4	57.85	4	57.78	58.10	0	4,662	0.00%
2019/02/15	16	59.50	2	59.20	58.70	14	4,726	0.30%
2019/02/14	10	58.80	0	0.00	58.90	10	4,714	0.21%
2019/02/13	6	59.03	1	59.80	58.70	5	4,705	0.11%
2019/02/12	5	58.62	0	0.00	58.70	5	4,638	0.11%
2019/02/11	2	58.90	12	59.14	59.10	-10	4,518	-0.22%
2019/01/29	0.1	56.60	1	56.00	56.60	-1	4,265	-0.02%
2019/01/28	2	55.40	13	55.75	55.50	-11	4,233	-0.26%
2019/01/25	7	53.74	1	55.80	53.50	6	4,227	0.14%
2019/01/24	20	56.52	10	57.15	54.90	10	4,223	0.24%
2019/01/22	1	52.60	18	52.74	53.10	-17	4,155	-0.41%
2019/01/21	3	54.17	0	0.00	54.80	3	4,151	0.07%
2019/01/17	4	53.73	0	0.00	53.30	4	4,207	0.10%
2019/01/16	2	54.60	7	54.70	55.60	-5	4,179	-0.12%
2019/01/15	4	52.78	0	0.00	53.40	4	4,146	0.10%
2019/01/14	0	0.00	1	53.20	52.10	-1	4,149	-0.02%
2019/01/11	1	52.70	0	0.00	52.80	1	4,159	0.02%
2019/01/09	1	53.20	1	55.00	53.70	0	4,193	0.00%
2019/01/08	21	55.83	13	54.66	54.40	8	4,219	0.19%
2019/01/07	1	55.10	1	55.00	55.10	0	4,241	0.00%
2019/01/04	2	52.50	2	53.35	54.50	0	4,261	0.00%
2019/01/03	1	52.00	5	53.94	54.00	-4	4,203	-0.10%
2019/01/02	0	0.00	16	52.93	52.30	-16	4,218	-0.38%
2018/12/28	0	0.00	1	52.00	51.10	-1	4,236	-0.02%
2018/12/27	0	0.00	3	52.00	51.60	-3	4,329	-0.07%
2018/12/26	3	50.30	0	0.00	50.30	3	4,339	0.07%
2018/12/25	2	51.10	0	0.00	51.10	2	4,319	0.05%
2018/12/24	0	0.00	4	50.95	51.00	-4	4,299	-0.09%
2018/12/22	10	49.50	1	49.55	49.60	9	4,272	0.21%
2018/12/21	0	0.00	1	48.15	48.70	-1	4,289	-0.02%
2018/12/19	6	47.55	0	0.00	47.45	6	4,266	0.14%
2018/12/18	2	48.53	0	0.00	49.00	2	4,261	0.05%
2018/12/17	15	51.50	5	51.00	51.30	10	4,227	0.24%
2018/12/14	3	51.80	4	51.50	52.00	-1	4,278	-0.02%
2018/12/13	2	54.00	0	0.00	54.00	2	4,328	0.05%
2018/12/12	0	0.00	5	54.90	54.20	-5	4,413	-0.11%
2018/12/11	0	0.00	1	52.50	52.00	-1	4,355	-0.02%
2018/12/10	2	51.45	0	0.00	51.20	2	4,357	0.05%
2018/12/07	11	54.95	11	54.53	54.60	0	4,320	0.00%
2018/12/06	11	53.35	3	53.80	53.50	8	4,357	0.18%
2018/12/05	1	56.90	0	0.00	56.60	1	4,290	0.02%
2018/12/04	7	60.37	0	0.00	58.90	7	4,250	0.16%
2018/12/03	4	61.25	37	60.81	60.80	-33	4,208	-0.78%
2018/11/30	10	56.80	2	57.70	56.80	8	4,077	0.20%
2018/11/29	29	58.06	4	57.35	56.40	25	4,002	0.62%
2018/11/28	4	56.33	15	56.61	56.60	-11	3,862	-0.28%
2018/11/27	19	52.90	11	53.27	53.50	8	3,600	0.22%
2018/11/26	1	51.50	2	51.75	51.30	-1	3,471	-0.03%
2018/11/23	0	0.00	1	50.70	49.50	-1	3,429	-0.03%
2018/11/22	3	51.20	1	52.40	50.20	2	3,417	0.06%
2018/11/21	1	50.60	0	0.00	51.00	1	3,355	0.03%
2018/11/20	2	50.95	2	51.45	50.20	0	3,337	0.00%
2018/11/19	0	0.00	5	49.21	50.30	-5	3,274	-0.15%
2018/11/16	3	47.32	5	47.22	47.00	-2	3,164	-0.06%
2018/11/15	1	48.60	0	0.00	48.10	1	3,115	0.03%
2018/11/14	5	48.61	0	0.00	47.00	5	3,072	0.16%
2018/11/13	2	48.20	0	0.00	48.25	2	2,995	0.07%
2018/11/12	3	51.80	0	0.00	49.50	3	2,945	0.10%
2018/11/09	2	51.10	0	0.00	51.70	2	2,934	0.07%
2018/11/08	0	0.00	2	53.30	52.90	-2	2,915	-0.07%
2018/11/07	6	51.85	5	52.30	52.90	1	2,858	0.03%
2018/11/06	1	49.45	0	0.00	48.55	1	2,857	0.03%
2018/11/02	2	51.00	3	51.43	50.30	-1	2,981	-0.03%
2018/11/01	2	47.48	9	49.29	49.70	-7	2,907	-0.24%
2018/10/31	6	44.95	5	46.13	46.30	1	2,809	0.04%
2018/10/30	2	41.00	4	42.11	43.25	-2	2,671	-0.07%
2018/10/25	2	39.00	0	0.00	39.50	2	2,631	0.08%
2018/10/24	1	42.80	0	0.00	42.75	1	2,589	0.04%
2018/10/22	1	44.50	0	0.00	44.25	1	2,598	0.04%
2018/10/19	1	44.20	1	43.20	44.70	0	2,641	0.00%
2018/10/18	1	44.80	1	45.30	44.75	0	2,656	0.00%
2018/10/17	1	47.45	0	0.00	46.40	1	2,647	0.04%
2018/10/16	0	0.00	2	47.85	47.35	-2	2,642	-0.08%
2018/10/15	0	0.00	2	47.15	47.70	-2	2,630	-0.08%
2018/10/12	1	43.10	0	0.00	44.60	1	2,624	0.04%
2018/10/11	4	43.40	0	0.00	43.40	4	2,574	0.16%
2018/10/09	5	47.25	0	0.00	48.20	5	2,583	0.19%
2018/10/08	3	48.93	2	50.15	50.00	1	2,543	0.04%
2018/10/05	6	53.88	0	0.00	52.90	6	2,508	0.24%
2018/09/27	0	0.00	2	60.90	60.40	-2	2,689	-0.07%
2018/09/26	0	0.00	1	64.20	62.90	-1	2,760	-0.04%
2018/09/25	2	63.80	0	0.00	64.50	2	2,983	0.07%
2018/09/20	0	0.00	1	59.70	58.70	-1	3,088	-0.03%
2018/09/19	3	59.37	0	0.00	57.90	3	3,069	0.10%
2018/09/18	1	60.50	0	0.00	59.80	1	3,060	0.03%
2018/09/12	1	65.70	0	0.00	63.20	1	3,396	0.03%
2018/09/05	0	0.00	5	73.44	72.60	-5	3,559	-0.14%
2018/09/03	0	0.00	10	73.50	72.60	-10	3,716	-0.27%
2018/08/29	0	0.00	5	75.10	75.20	-5	3,879	-0.13%
2018/08/27	0	0.00	1	72.50	74.40	-1	4,094	-0.02%
2018/08/20	2	67.10	0	0.00	67.20	2	4,774	0.04%
2018/08/17	12	70.50	1	71.30	70.00	11	4,747	0.23%
2018/08/16	2	69.70	0	0.00	70.00	2	4,730	0.04%
2018/08/15	5	69.30	0	0.00	69.00	5	4,721	0.11%
2018/08/14	0	0.00	1	68.40	69.30	-1	4,721	-0.02%
2018/08/13	1	70.00	2	66.10	67.50	-1	4,716	-0.02%
2018/08/10	2	70.90	1	71.90	71.90	1	4,672	0.02%
2018/08/09	12	77.77	0	0.00	75.00	12	4,613	0.26%
2018/08/03	0	0.00	3	82.90	82.50	-3	4,602	-0.07%
2018/08/02	9	82.58	6	83.23	83.00	3	4,599	0.07%
2018/08/01	0	0.00	2	85.10	85.00	-2	4,584	-0.04%
2018/07/31	0	0.00	4	83.05	84.00	-4	4,577	-0.09%
2018/07/30	0	0.00	1	81.90	81.80	-1	4,579	-0.02%
2018/07/25	0	0.00	1	81.20	82.50	-1	4,528	-0.02%
2018/07/19	1	81.50	1	82.60	82.40	0	4,496	0.00%
2018/07/16	1	88.00	1	90.40	87.10	0	4,515	0.00%
2018/07/13	1	89.00	0	0.00	90.40	1	4,511	0.02%
2018/07/12	2	85.50	1	88.30	88.40	1	4,484	0.02%
2018/07/11	0	0.00	2	86.00	85.60	-2	4,481	-0.04%
2018/07/10	2	87.00	5	86.90	87.00	-3	4,458	-0.07%
2018/07/09	5	89.20	0	0.00	88.90	5	4,442	0.11%
2018/07/06	2	88.45	2	88.70	88.90	0	4,457	0.00%
2018/07/05	1	93.70	1	94.70	88.50	0	4,481	0.00%
2018/07/04	1	93.50	2	94.50	93.30	-1	4,367	-0.02%
2018/07/03	3	96.83	6	96.15	97.20	-3	4,295	-0.07%
2018/07/02	1	89.90	3	90.07	90.60	-2	4,073	-0.05%
2018/06/29	1	86.70	1	85.90	86.40	0	3,952	0.00%
2018/06/28	1	86.50	0	0.00	86.50	1	3,929	0.03%
2018/06/27	2	86.55	1	87.00	83.80	1	3,934	0.03%
2018/06/22	31	86.41	29	87.80	83.50	2	3,944	0.05%
2018/06/21	5	88.76	2	89.25	87.00	3	3,871	0.08%
2018/06/20	1	84.60	4	86.70	88.30	-3	3,575	-0.08%
2018/06/14	1	83.20	0	0.00	82.50	1	3,464	0.03%
2018/06/13	2	84.35	7	83.34	83.40	-5	3,466	-0.14%
2018/06/11	0	0.00	1	85.00	86.10	-1	3,374	-0.03%
2018/06/07	1	84.30	1	84.80	85.40	0	3,394	0.00%
2018/06/06	3	83.00	4	83.40	84.30	-1	3,493	-0.03%
2018/06/05	3	79.83	1	80.30	80.50	2	3,528	0.06%
2018/06/04	26	88.64	35	87.03	83.50	-9	3,721	-0.24%
2018/06/01	33	87.90	24	88.31	87.30	9	3,737	0.24%
2018/05/31	7	84.87	15	85.30	85.30	-8	3,355	-0.24%
2018/05/30	0	0.00	1	77.30	77.60	-1	3,089	-0.03%
2018/05/22	0	0.00	1	73.50	73.10	-1	3,165	-0.03%
2018/05/15	1	80.10	0	0.00	77.90	1	3,201	0.03%
2018/05/14	0	0.00	1	75.40	76.50	-1	3,199	-0.03%
2018/05/08	0	0.00	1	73.00	74.00	-1	3,201	-0.03%
2018/04/24	1	69.50	7	69.71	68.50	-6	3,283	-0.18%
2018/04/20	1	77.80	0	0.00	77.40	1	3,243	0.03%
2018/04/19	27	77.71	21	76.19	77.70	6	3,236	0.19%
2018/04/17	1	74.80	1	76.60	75.10	0	3,260	0.00%
2018/04/13	2	81.25	4	81.08	80.50	-2	3,278	-0.06%
2018/04/12	1	80.90	1	80.40	80.00	0	3,293	0.00%
2018/04/11	1	80.60	0	0.00	79.90	1	3,357	0.03%
2018/04/02	2	76.60	0	0.00	76.60	2	3,562	0.06%
2018/03/30	2	80.00	0	0.00	78.80	2	3,559	0.06%
2018/03/28	1	80.80	1	78.50	78.60	0	3,525	0.00%
2018/03/27	0	0.00	1	82.50	81.70	-1	3,505	-0.03%
2018/03/22	0	0.00	1	80.10	79.80	-1	3,464	-0.03%
2018/03/14	1	84.60	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	3	85.00	85.50	-3	3,518	-0.09%
2018/03/12	2	82.25	2	85.40	82.60	0	3,530	0.00%
2018/03/09	4	82.03	4	81.63	81.60	0	3,432	0.00%
2018/03/08	13	80.11	26	80.77	82.80	-13	3,360	-0.39%
2018/03/07	3	76.20	10	76.97	75.30	-7	3,080	-0.23%
2018/03/06	4	73.40	4	72.40	72.80	0	2,942	0.00%
2018/03/02	0	0.00	1	73.40	73.30	-1	3,086	-0.03%
2018/03/01	6	72.90	0	0.00	73.10	6	3,064	0.20%
2018/02/27	0	0.00	2	71.90	71.00	-2	3,039	-0.07%
2018/02/23	2	68.50	1	68.40	68.50	1	3,132	0.03%
2018/02/21	0	0.00	1	65.10	67.00	-1	3,266	-0.03%
2018/02/12	4	61.78	3	62.10	61.90	1	3,317	0.03%
2018/02/08	1	61.40	0	0.00	61.70	1	3,313	0.03%
2018/02/07	5	63.30	6	63.00	62.00	-1	3,319	-0.03%
2018/02/06	1	62.20	0	0.00	62.10	1	3,331	0.03%
2018/02/05	1	67.00	0	0.00	67.50	1	3,291	0.03%
2018/01/26	1	70.60	0	0.00	70.60	1	3,937	0.03%
2018/01/25	0	0.00	1	71.80	71.10	-1	4,028	-0.02%
2018/01/22	1	69.60	0	0.00	69.60	1	4,185	0.02%
2018/01/19	1	70.30	0	0.00	70.60	1	4,283	0.02%
2018/01/18	1	71.60	3	71.63	71.90	-2	4,332	-0.05%
2018/01/17	1	72.10	4	71.80	71.50	-3	4,412	-0.07%
2018/01/16	1	71.90	2	72.80	73.10	-1	4,416	-0.02%
2018/01/15	3	72.00	1	71.50	72.00	2	4,443	0.05%
2018/01/12	0	0.00	4	72.25	72.50	-4	4,572	-0.09%
2018/01/11	6	70.80	1	72.60	69.90	5	4,595	0.11%
2018/01/10	2	71.75	0	0.00	71.10	2	4,588	0.04%
2018/01/09	3	74.30	4	74.03	73.80	-1	4,654	-0.02%
2018/01/08	2	78.60	3	79.50	77.00	-1	4,645	-0.02%
2018/01/05	0	0.00	1	80.60	80.00	-1	4,683	-0.02%
2018/01/04	7	76.57	2	78.70	78.60	5	4,733	0.11%
2018/01/03	1	75.40	3	75.30	75.80	-2	4,721	-0.04%
2018/01/02	10	73.67	5	73.78	75.30	5	4,673	0.11%