台半 (5425)-玉山-大里券商分點個股進出

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
▲1.6
漲幅
+2.18%
成交量
2,390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－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/05/16	0	0.00	5	74.50	75.00	-5	2,414	-0.21%
2024/05/15	0	0.00	4	74.00	73.40	-4	2,439	-0.16%
2024/05/14	0	0.00	2	74.50	72.80	-2	2,443	-0.08%
2024/05/06	3	71.53	0	0.00	71.20	3	2,487	0.12%
2024/05/02	1	72.40	0	0.00	72.00	1	2,521	0.04%
2024/04/30	7	73.40	7	73.80	73.00	0	2,551	0.00%
2024/04/26	3	70.47	0	0.00	70.10	3	2,621	0.11%
2024/04/25	1	70.40	0	0.00	71.00	1	2,640	0.04%
2024/04/24	20	69.41	2	70.40	71.40	18	2,699	0.67%
2024/04/23	3	68.07	10	69.36	68.40	-7	2,873	-0.24%
2024/04/22	4.1	69.96	11	71.29	68.80	-6.9	2,914	-0.24%
2024/04/19	1	71.70	0	0.00	71.10	1	2,935	0.03%
2024/04/18	0.6	74.80	0	0.00	74.90	0.6	2,947	0.02%
2024/04/16	2.5	74.82	0	0.00	74.00	2.5	3,018	0.08%
2024/04/15	3	77.43	3.2	79.21	77.50	-0.2	3,006	-0.01%
2024/04/12	20	79.60	28.1	79.73	80.80	-8.1	2,970	-0.27%
2024/04/10	0	0.00	6.7	78.12	78.20	-6.7	2,922	-0.23%
2024/04/09	0	77.00	0	0.00	77.00	0	3,007	0.00%
2024/04/01	0	0.00	1	75.70	75.50	-1	3,250	-0.03%
2024/03/29	2	74.60	0	0.00	74.10	2	3,357	0.06%
2024/03/27	2	75.20	0.4	75.40	75.20	1.6	3,814	0.04%
2024/03/25	0.2	76.90	0	0.00	76.30	0.2	4,233	0.00%
2024/03/22	0	0.00	1	77.20	77.10	-1	4,359	-0.02%
2024/03/21	6	77.03	0	0.00	77.00	6	4,585	0.13%
2024/03/20	1.4	77.26	2	76.80	76.10	-0.6	5,479	-0.01%
2024/03/19	1	76.60	11	77.24	77.30	-10	5,743	-0.17%
2024/03/18	3.1	74.30	2	74.50	75.90	1.1	5,723	0.02%
2024/03/14	10	76.05	0	0.00	76.40	10	5,732	0.17%
2024/03/13	3.1	76.13	10	77.63	76.00	-6.9	5,723	-0.12%
2024/03/12	6	77.70	2	77.65	77.50	4	5,706	0.07%
2024/03/11	6	75.42	0.5	75.80	76.80	5.5	5,692	0.10%
2024/03/08	5	76.16	8	77.83	75.40	-3	5,692	-0.05%
2024/03/07	8.1	76.34	0	0.00	75.50	8.1	5,612	0.14%
2024/03/06	1.4	78.69	11	79.77	78.50	-9.6	5,601	-0.17%
2024/03/05	1	78.80	0	0.00	78.80	1	5,789	0.02%
2024/03/04	9	78.80	2	78.90	78.80	7	5,776	0.12%
2024/03/01	5	79.80	0	0.00	79.40	5	5,737	0.09%
2024/02/27	6.1	80.20	1	79.40	79.70	5.1	5,775	0.09%
2024/02/23	2	82.85	1	83.60	81.80	1	5,735	0.02%
2024/02/22	3	83.27	2	83.90	83.00	1	5,713	0.02%
2024/02/21	1	82.70	3	82.90	82.70	-2	5,702	-0.04%
2024/02/16	0	0.00	1	82.80	82.80	-1	5,689	-0.02%
2024/01/26	1	80.60	0	0.00	80.70	1	5,553	0.02%
2024/01/25	1	82.00	0	0.00	81.30	1	5,554	0.02%
2024/01/24	2	82.60	0	0.00	82.60	2	5,542	0.04%
2024/01/23	3	82.23	4	81.55	82.30	-1	5,574	-0.02%
2024/01/22	1	81.20	0	0.00	80.90	1	5,491	0.02%
2024/01/19	4	80.15	0	0.00	80.30	4	5,484	0.07%
2024/01/18	1	79.80	0	81.90	79.70	1	5,463	0.02%
2024/01/17	2	83.80	0	0.00	80.60	2	5,434	0.04%
2024/01/16	2	82.70	3	83.20	82.90	-1	5,235	-0.02%
2024/01/15	1	82.70	1.1	80.80	82.10	-0.1	5,178	0.00%
2024/01/12	0.1	80.60	0	0.00	80.30	0.1	5,163	0.00%
2024/01/11	4	81.15	2	81.20	82.20	2	5,125	0.04%
2024/01/10	2	81.10	4	81.25	81.20	-2	5,123	-0.04%
2024/01/08	4	83.43	2	83.70	82.70	2	5,094	0.04%
2024/01/05	2	83.45	0	0.00	83.10	2	5,086	0.04%
2024/01/04	4	84.95	2	85.50	85.20	2	5,016	0.04%
2024/01/03	5.1	85.30	1	85.10	84.90	4.1	4,961	0.08%
2024/01/02	4.1	88.79	4	89.38	87.20	0.1	4,828	0.00%
2023/12/29	1	90.40	27	91.80	91.50	-26	4,696	-0.55%
2023/12/28	5.1	91.52	5	92.18	91.10	0	4,675	0.00%
2023/12/27	2.1	93.93	0	0.00	92.80	2.1	4,640	0.04%
2023/12/26	2	95.25	2	94.65	94.60	0	4,553	0.00%
2023/12/25	29	95.21	5.1	96.62	94.90	24	4,436	0.54%
2023/12/22	3	94.07	3	94.00	94.60	0	4,094	0.00%
2023/12/21	3	93.53	3	94.17	92.20	0	3,995	0.00%
2023/12/20	10	94.09	9.3	94.91	94.60	0.7	3,900	0.02%
2023/12/19	2.2	92.13	4	90.98	92.60	-1.8	3,620	-0.05%
2023/12/18	2	93.85	1	91.01	91.20	1	3,524	0.03%
2023/12/15	10.1	96.87	31.4	96.73	93.20	-21.3	3,309	-0.64%
2023/12/14	4	90.15	13.1	91.12	92.00	-9.1	2,412	-0.38%
2023/12/12	1	87.50	1	86.30	86.30	0	2,146	0.00%
2023/12/11	1	85.40	4.1	86.67	87.20	-3.1	2,148	-0.14%
2023/12/08	0	0.00	1	84.80	84.80	-1	2,195	-0.05%
2023/12/07	1	85.30	0	0.00	84.10	1	2,260	0.04%
2023/12/06	3	85.17	1	84.80	84.80	2	2,298	0.09%
2023/12/05	2	85.65	2.3	85.41	85.10	-0.3	2,308	-0.01%
2023/12/04	0	0.00	1.1	86.75	86.60	-1.1	2,333	-0.05%
2023/12/01	1.1	87.24	2	86.80	87.50	-0.9	2,320	-0.04%
2023/11/30	8.1	87.91	8.4	88.21	88.80	-0.3	2,341	-0.01%
2023/11/29	0	0.00	4.2	85.29	85.50	-4.2	2,140	-0.20%
2023/11/28	0	84.00	0	0.00	84.20	0	2,145	0.00%
2023/11/27	1	83.80	1.4	83.29	82.70	-0.4	2,178	-0.02%
2023/11/24	3.1	85.06	12.2	85.49	84.60	-9.1	2,286	-0.40%
2023/11/22	0	0.00	0.2	83.63	83.80	-0.2	2,200	-0.01%
2023/11/21	1.3	83.12	0	0.00	82.80	1.3	2,207	0.06%
2023/11/20	0.2	83.40	4	83.50	83.40	-3.8	2,225	-0.17%
2023/11/17	1	81.70	1	82.30	82.30	0	2,218	0.00%
2023/11/15	0	0.00	9.1	81.57	81.80	-9.1	2,218	-0.41%
2023/11/14	10	79.26	1	79.20	79.00	9	2,218	0.41%
2023/11/06	2	81.00	3	81.10	81.00	-1	2,706	-0.04%
2023/11/03	0	0.00	3	80.80	80.20	-3	2,887	-0.10%
2023/11/02	0.2	79.40	0	0.00	80.20	0.2	2,942	0.01%
2023/10/31	3.1	79.97	1	78.20	77.80	2.1	3,001	0.07%
2023/10/30	2	82.40	0	0.00	81.60	2	3,073	0.07%
2023/10/27	1	82.50	1	82.50	81.30	0	3,158	0.00%
2023/10/26	3	83.23	2	84.40	82.60	1	3,270	0.03%
2023/10/25	1	84.00	11	84.54	84.20	-10	3,322	-0.30%
2023/10/24	0	81.40	0.1	81.20	82.40	-0.1	3,358	0.00%
2023/10/20	3.1	81.64	0	0.00	81.70	3.1	3,509	0.09%
2023/10/19	2	84.60	1	83.80	83.70	1	3,601	0.03%
2023/10/18	0	0.00	4	85.38	85.60	-4	3,746	-0.11%
2023/10/16	2	84.90	1.3	85.19	83.30	0.7	4,001	0.02%
2023/10/13	5	83.80	4	84.60	84.90	1	4,148	0.02%
2023/10/12	2	83.05	2	84.00	84.00	0	4,315	0.00%
2023/10/11	0	83.24	0	0.00	83.20	0	4,405	0.00%
2023/10/06	1	83.00	8	83.40	83.30	-7	4,553	-0.15%
2023/10/05	0.1	83.50	2	83.20	83.10	-2	4,808	-0.04%
2023/10/04	10	83.25	0	82.30	83.80	10	5,144	0.19%
2023/10/03	1	83.30	0	0.00	82.90	1	5,183	0.02%
2023/10/02	0	0.00	1	84.80	84.80	-1	5,213	-0.02%
2023/09/28	3	85.30	1	84.80	85.50	2	5,254	0.04%
2023/09/27	2	84.60	4	85.28	84.50	-2	5,384	-0.04%
2023/09/26	0	85.70	1	85.20	85.00	-1	5,497	-0.02%
2023/09/25	2	86.60	9.1	86.19	86.60	-7.1	5,562	-0.13%
2023/09/22	1	83.10	0	0.00	83.10	1	5,548	0.02%
2023/09/21	0.1	82.63	0	0.00	82.40	0.1	5,594	0.00%
2023/09/20	0	84.80	0	0.00	84.40	0	5,673	0.00%
2023/09/19	0	0.00	10	86.50	85.60	-10	5,754	-0.17%
2023/09/15	4	85.95	6	85.98	86.40	-2	6,051	-0.03%
2023/09/14	2	86.75	1	87.10	86.90	1	6,173	0.02%
2023/09/13	5	86.84	6	87.53	87.50	-1	6,227	-0.02%
2023/09/11	3	85.43	3	84.97	84.20	0	6,334	0.00%
2023/09/06	0	85.00	0	0.00	84.70	0	7,243	0.00%
2023/09/05	1	87.58	8.1	86.05	85.60	-7	7,622	-0.09%
2023/09/04	2	82.95	0	0.00	83.20	2	7,568	0.03%
2023/09/01	4	83.73	2.1	84.36	83.50	2	7,591	0.03%
2023/08/31	0.1	84.60	1	83.80	83.70	-0.9	7,636	-0.01%
2023/08/30	5	83.72	12.1	82.81	84.40	-7.1	7,680	-0.09%
2023/08/29	0	0.00	0	80.60	80.50	0	7,645	0.00%
2023/08/28	3	80.60	0	0.00	80.20	3	7,699	0.04%
2023/08/25	0	0.00	5	80.88	80.80	-5	7,753	-0.06%
2023/08/24	1	80.80	1	81.20	80.50	0	7,854	0.00%
2023/08/23	0	0.00	2	80.60	80.70	-2	8,037	-0.02%
2023/08/22	1	80.41	1	81.40	80.30	0	8,098	0.00%
2023/08/21	1	80.30	0	0.00	80.20	1	8,153	0.01%
2023/08/18	1	80.80	1	81.00	80.30	0	8,174	0.00%
2023/08/17	3.2	80.18	1.1	77.98	81.30	2.1	8,228	0.03%
2023/08/16	2	77.65	0	0.00	78.20	2	8,189	0.02%
2023/08/15	3	77.70	1	78.40	78.40	2	8,194	0.02%
2023/08/14	0.2	78.26	1	77.50	78.50	-0.8	8,212	-0.01%
2023/08/11	0.1	80.75	2.2	80.36	80.20	-2.1	8,140	-0.03%
2023/08/10	1.3	81.60	1	82.10	81.10	0.3	8,148	0.00%
2023/08/09	7.2	82.68	4	83.53	83.40	3.2	8,124	0.04%
2023/08/08	3.1	86.75	1	86.20	85.70	2.1	7,979	0.03%
2023/08/07	1.1	86.27	2	86.85	87.40	-0.9	7,986	-0.01%
2023/08/04	3.1	86.41	0	0.00	86.50	3.1	8,015	0.04%
2023/08/02	4	88.93	6	88.63	87.60	-2	8,097	-0.02%
2023/08/01	3	88.67	0	0.00	88.20	3	8,007	0.04%
2023/07/31	15.1	89.36	3	88.83	88.30	12.1	7,987	0.15%
2023/07/28	3.1	90.01	2	89.95	90.30	1.1	7,921	0.01%
2023/07/27	2.3	90.98	0	0.00	90.80	2.3	7,957	0.03%
2023/07/26	5.3	93.96	3.1	93.91	93.60	2.2	8,076	0.03%
2023/07/25	5.5	93.92	6	94.70	94.20	-0.6	8,096	-0.01%
2023/07/24	4.8	95.11	12	94.96	94.00	-7.2	8,104	-0.09%
2023/07/21	10.8	96.90	1	97.50	96.50	9.8	8,127	0.12%
2023/07/20	6.1	98.01	7	99.07	99.30	-0.9	8,221	-0.01%
2023/07/19	7.5	98.50	12	99.12	97.20	-4.5	8,249	-0.05%
2023/07/18	9.5	100.17	2	102.00	99.00	7.5	8,411	0.09%
2023/07/17	12.2	102.24	12.3	101.76	101.50	-0.1	8,285	0.00%
2023/07/14	4	99.93	4	99.75	99.80	0	8,170	0.00%
2023/07/13	7	99.23	4	99.65	98.60	3	8,150	0.04%
2023/07/12	9	100.82	2	103.00	98.80	7	8,068	0.09%
2023/07/11	13.2	100.17	20.1	100.04	101.00	-6.9	7,945	-0.09%
2023/07/10	3	96.70	0	0.00	96.10	3	7,693	0.04%
2023/07/07	2	95.20	4.1	95.79	95.50	-2.1	7,880	-0.03%
2023/07/06	3	97.00	7	96.60	96.50	-4	8,073	-0.05%
2023/07/05	15	99.12	7	98.70	97.60	8	8,410	0.10%
2023/07/04	3	99.57	5	98.24	98.10	-2	8,317	-0.02%
2023/07/03	10.1	99.08	7	98.84	99.00	3.1	8,269	0.04%
2023/06/30	17	97.15	0	0.00	97.10	17	8,280	0.21%
2023/06/29	4	96.45	4	96.95	96.60	0	8,377	0.00%
2023/06/28	7	96.01	1	96.80	95.20	6	8,620	0.07%
2023/06/27	3.1	97.03	1	96.30	96.10	2.1	8,836	0.02%
2023/06/26	4	97.68	2	97.50	97.30	2	8,955	0.02%
2023/06/21	11	101.05	44	100.08	99.00	-33	9,123	-0.36%
2023/06/20	9	98.82	10.1	98.06	99.80	-1.1	9,440	-0.01%
2023/06/19	12.1	97.05	11	96.81	97.00	1.1	9,743	0.01%
2023/06/16	41	97.40	4.1	97.18	97.00	37	9,932	0.37%
2023/06/15	10.1	100.15	5.1	100.06	99.60	5	9,969	0.05%
2023/06/14	24.1	100.50	6	99.83	99.50	18.1	10,122	0.18%
2023/06/13	11	103.64	8.3	104.05	103.00	2.7	10,142	0.03%
2023/06/12	22.1	103.16	29.1	103.80	103.00	-6.9	10,296	-0.07%
2023/06/09	18	99.48	22.2	100.54	102.00	-4.2	10,016	-0.04%
2023/06/08	8	94.08	10	93.70	93.50	-2	9,936	-0.02%
2023/06/07	4	94.63	15	94.71	94.70	-11	10,232	-0.11%
2023/06/06	14	94.16	4	94.78	94.00	10	10,459	0.10%
2023/06/05	5.7	95.54	9.3	95.17	96.00	-3.6	10,901	-0.03%
2023/06/02	9	94.23	4	93.98	93.60	5	12,184	0.04%
2023/06/01	3	95.47	16	94.78	94.60	-13	12,289	-0.11%
2023/05/31	7	96.34	7.3	94.99	94.60	-0.3	12,517	0.00%
2023/05/30	8.1	95.57	1	94.70	94.70	7.1	12,536	0.06%
2023/05/29	8.2	95.51	7.1	95.64	96.20	1.2	12,592	0.01%
2023/05/26	12	90.64	2	90.60	90.60	10	12,507	0.08%
2023/05/25	1.1	92.00	1	91.70	91.50	0.1	12,538	0.00%
2023/05/24	2	93.20	1.3	93.35	93.20	0.7	12,710	0.01%
2023/05/23	6.1	93.92	5.1	93.96	93.60	1	12,835	0.01%
2023/05/22	2.1	93.07	1.1	92.46	93.80	1.1	12,875	0.01%
2023/05/19	3.2	92.55	1.2	93.43	91.90	2	13,267	0.01%
2023/05/18	10.5	92.36	2.2	92.54	93.00	8.3	13,742	0.06%
2023/05/17	3	91.13	3	91.10	91.00	0	13,940	0.00%
2023/05/16	0.1	91.33	0	0.00	90.00	0.1	13,986	0.00%
2023/05/15	0.1	90.30	1	90.20	90.00	-0.9	13,996	-0.01%
2023/05/12	1	91.00	0	0.00	91.40	1	14,133	0.01%
2023/05/11	1	91.30	3	91.80	91.10	-2	14,362	-0.01%
2023/05/10	2	92.30	2	91.20	92.20	0	14,490	0.00%
2023/05/09	16.3	92.38	4	92.03	91.10	12.3	14,596	0.08%
2023/05/08	1.1	93.70	1	93.80	93.30	0.1	14,581	0.00%
2023/05/05	1.5	93.53	0	0.00	93.10	1.5	14,675	0.01%
2023/05/04	3.1	92.46	8	92.24	92.90	-4.9	14,904	-0.03%
2023/05/03	2	93.30	4	93.98	93.00	-2	15,361	-0.01%
2023/05/02	3	96.63	6	93.00	95.20	-3	15,731	-0.02%
2023/04/28	7	91.70	0	0.00	91.70	7	16,037	0.04%
2023/04/27	1.1	92.16	0	0.00	92.10	1.1	16,013	0.01%
2023/04/26	4	91.87	6	91.15	92.50	-2	15,945	-0.01%
2023/04/25	8.1	91.90	7	91.21	90.60	1.1	15,842	0.01%
2023/04/24	3.1	93.93	2	94.95	93.00	1.1	15,628	0.01%
2023/04/21	5.1	97.31	3.2	96.03	95.40	1.9	15,461	0.01%
2023/04/20	0	102.00	0	0.00	101.00	0	15,340	0.00%
2023/04/19	2	103.50	2	102.25	102.00	0	15,417	0.00%
2023/04/17	1	105.50	1.5	105.00	105.00	-0.5	15,476	0.00%
2023/04/14	1	104.00	0	0.00	104.00	1	15,556	0.01%
2023/04/13	11	107.55	10	107.10	107.00	1	15,460	0.01%
2023/04/12	10	110.40	10	109.65	107.50	0	15,398	0.00%
2023/04/11	9	109.50	6.1	109.83	110.00	2.9	15,199	0.02%
2023/04/10	50	107.58	6.2	109.46	110.00	43.9	14,998	0.29%
2023/04/07	4	104.25	4	104.00	104.50	0	14,641	0.00%
2023/04/06	4	102.63	1	105.00	104.00	3	14,632	0.02%
2023/03/31	2	104.25	2	104.25	104.00	0	14,613	0.00%
2023/03/30	6	103.17	6.4	103.53	103.50	-0.4	14,560	0.00%
2023/03/29	13.5	101.22	17	102.26	101.00	-3.5	14,503	-0.02%
2023/03/28	12.3	104.73	15	106.23	104.00	-2.7	14,356	-0.02%
2023/03/27	12	111.75	12.1	111.91	110.00	-0.1	14,082	0.00%
2023/03/24	7.1	112.71	5	112.70	112.00	2.1	13,971	0.01%
2023/03/23	29	112.24	23.1	112.57	112.00	5.9	13,799	0.04%
2023/03/22	13.1	109.96	13	111.50	115.50	0.1	13,314	0.00%
2023/03/21	8	108.00	15	106.30	105.00	-7	12,926	-0.05%
2023/03/20	13	107.65	14	106.86	108.00	-1	12,746	-0.01%
2023/03/17	11	105.95	11	105.85	106.50	0	12,745	0.00%
2023/03/16	16.1	103.22	20.1	104.02	103.00	-4	12,593	-0.03%
2023/03/15	12	108.63	9.1	108.23	107.00	2.9	12,521	0.02%
2023/03/14	3.1	106.16	1	105.50	104.50	2.1	12,311	0.02%
2023/03/13	10	105.55	11	103.95	106.50	-1	12,340	-0.01%
2023/03/10	8	104.94	7.1	105.77	103.50	0.9	12,328	0.01%
2023/03/09	7	109.07	7.2	109.58	110.00	-0.2	12,477	0.00%
2023/03/08	9	110.89	11	110.41	111.50	-2	12,469	-0.02%
2023/03/07	52	107.39	56.6	108.17	109.00	-4.6	12,413	-0.04%
2023/03/06	1	102.00	8	103.50	103.50	-7	11,838	-0.06%
2023/03/03	11	94.37	20	94.63	94.40	-9	12,404	-0.07%
2023/03/02	1	91.50	2	91.55	91.70	-1	12,570	-0.01%
2023/03/01	4	92.55	0	0.00	91.80	4	12,851	0.03%
2023/02/24	5	93.90	3	93.80	93.60	2	12,882	0.02%
2023/02/23	3.2	92.30	10	92.69	92.20	-6.9	12,880	-0.05%
2023/02/22	4.1	91.04	0	0.00	90.90	4.1	12,988	0.03%
2023/02/21	5	95.40	3.1	94.92	94.50	2	12,897	0.02%
2023/02/20	4	95.00	5	95.20	94.60	-1	12,891	-0.01%
2023/02/17	31	95.28	33.1	95.02	95.00	-2	12,912	-0.02%
2023/02/16	26.6	93.29	36.1	93.24	94.60	-9.5	12,624	-0.08%
2023/02/15	10.1	89.50	7	89.09	88.00	3.1	12,386	0.03%
2023/02/14	4	88.23	3	88.20	87.50	1	12,368	0.01%
2023/02/13	1	89.50	1	88.60	88.60	0	12,443	0.00%
2023/02/10	4.1	90.45	7.2	90.28	89.10	-3.1	12,553	-0.02%
2023/02/09	7	90.99	16	91.42	90.90	-9	12,514	-0.07%
2023/02/08	12.5	90.99	6	90.72	90.70	6.5	12,414	0.05%
2023/02/07	7	89.47	5	89.60	90.50	2	12,392	0.02%
2023/02/06	2	88.50	3	87.90	88.10	-1	12,440	-0.01%
2023/02/03	10.4	89.47	7	89.46	89.10	3.4	12,639	0.03%
2023/02/02	18	89.33	9.6	89.94	89.50	8.4	12,692	0.07%
2023/02/01	33	89.75	19	89.32	90.30	14	12,632	0.11%
2023/01/31	16	87.21	42.1	87.25	88.30	-26.1	12,403	-0.21%
2023/01/30	15.1	85.09	43	85.30	85.30	-28	12,178	-0.23%
2023/01/17	1	79.40	3	78.93	79.30	-2	11,917	-0.02%
2023/01/16	1	78.30	1	78.40	78.80	0	12,212	0.00%
2023/01/13	5	78.26	3	78.00	77.50	2	12,565	0.02%
2023/01/12	2	79.35	3	78.37	77.80	-1	12,770	-0.01%
2023/01/11	2	78.65	1	78.80	78.80	1	12,869	0.01%
2023/01/10	5	79.44	2.1	79.87	79.00	2.9	13,023	0.02%
2023/01/09	1	79.80	9.6	79.68	80.00	-8.6	13,135	-0.07%
2023/01/06	2	77.85	3	77.47	77.80	-1	13,281	-0.01%
2023/01/05	7	77.54	3	78.07	76.70	4	13,519	0.03%
2023/01/04	2	77.05	10	77.30	77.00	-8	13,624	-0.06%
2023/01/03	1	75.00	1.1	74.54	75.30	-0.1	13,703	0.00%
2022/12/30	2	74.80	2	75.25	74.20	0	14,126	0.00%
2022/12/29	2	72.86	2	73.75	74.60	0	14,889	0.00%
2022/12/28	2	74.30	1	74.70	73.70	1	15,868	0.01%
2022/12/27	0	0.00	1	76.00	75.50	-1	16,054	-0.01%
2022/12/26	2	74.70	1	75.60	74.70	1	16,268	0.01%
2022/12/23	1	75.39	1	74.00	75.30	0	16,481	0.00%
2022/12/22	1.1	74.84	1	75.00	75.30	0.1	16,613	0.00%
2022/12/21	14.3	74.42	8	74.61	74.20	6.3	16,826	0.04%
2022/12/20	12	76.07	4	75.85	74.50	8	16,913	0.05%
2022/12/19	3.1	77.96	3	78.17	77.90	0.1	17,031	0.00%
2022/12/16	1	78.80	4	79.33	79.00	-3	17,151	-0.02%
2022/12/15	2	81.20	2	80.90	81.40	0	17,209	0.00%
2022/12/14	2	80.09	4.2	80.20	80.60	-2.2	17,370	-0.01%
2022/12/13	7	79.43	2.1	79.26	78.70	5	17,508	0.03%
2022/12/12	5	79.84	10	80.16	79.50	-5	17,637	-0.03%
2022/12/09	4	80.23	2	81.05	79.80	2	17,789	0.01%
2022/12/08	4	81.43	3	81.30	81.90	1	17,970	0.01%
2022/12/07	6	80.28	7.3	80.44	79.80	-1.3	18,154	-0.01%
2022/12/06	6	81.47	16	82.06	81.40	-10	18,155	-0.06%
2022/12/05	6	83.58	5	83.80	83.50	1	18,273	0.01%
2022/12/02	31.2	85.30	17.1	85.25	84.60	14.2	18,370	0.08%
2022/12/01	28	84.59	29.3	84.58	84.60	-1.3	18,456	-0.01%
2022/11/30	16.1	82.22	12	82.47	82.60	4.1	18,425	0.02%
2022/11/29	41	81.98	34.1	81.93	81.20	7	18,659	0.04%
2022/11/28	64.1	81.85	60	82.23	82.20	4.1	18,821	0.02%
2022/11/25	23	78.76	145	79.05	80.50	-122	18,450	-0.66%	大賣/鉅額交易
2022/11/24	13.3	73.96	18	75.49	76.30	-4.7	18,061	-0.03%
2022/11/23	9	73.57	6	73.80	73.00	3	17,997	0.02%
2022/11/22	10	76.54	7	77.51	76.00	3	17,967	0.02%
2022/11/21	5	78.58	3	78.52	78.30	2	18,649	0.01%
2022/11/18	78	78.13	25	77.77	77.10	53	19,544	0.27%
2022/11/17	69	77.65	9	78.29	78.40	60	19,617	0.31%
2022/11/16	2	77.35	3	77.53	77.00	-1	19,635	-0.01%
2022/11/15	8	76.80	4	76.85	77.00	4	19,744	0.02%
2022/11/14	2	77.00	1	75.70	77.20	1	19,968	0.01%
2022/11/11	10	77.22	10	76.56	75.20	0	19,955	0.00%
2022/11/10	6	77.55	7	77.29	75.70	-1	19,829	0.00%
2022/11/09	8	77.83	9	78.03	78.10	-1	19,936	-0.01%
2022/11/08	8.1	77.32	6	78.17	76.50	2.1	19,924	0.01%
2022/11/07	3	77.73	4	78.00	77.50	-1	19,859	-0.01%
2022/11/04	2	77.00	14	76.66	77.60	-12	19,985	-0.06%
2022/11/03	4	76.23	6	76.72	77.20	-2	20,068	-0.01%
2022/11/02	13	76.10	16	75.97	76.40	-3	20,064	-0.01%
2022/11/01	12	75.92	12	76.18	75.00	0	19,958	0.00%
2022/10/31	2	75.40	25	75.21	75.00	-23	19,861	-0.12%
2022/10/28	16	74.16	15	74.20	74.40	1	20,090	0.00%
2022/10/27	6	72.52	35.1	72.24	74.20	-29.1	20,228	-0.14%
2022/10/26	7.1	71.90	16	71.97	69.60	-8.9	20,115	-0.04%
2022/10/25	13	72.33	3	72.40	71.50	10	19,950	0.05%
2022/10/24	22	74.38	29.2	74.46	73.60	-7.2	19,839	-0.04%
2022/10/21	41	73.35	18	72.68	72.20	23	19,616	0.12%
2022/10/20	54	68.91	126	70.38	70.60	-72	19,332	-0.37%	大賣/
2022/10/19	35	70.16	6	70.58	70.00	29	19,185	0.15%
2022/10/18	22.2	70.18	22	71.47	70.70	0.2	19,100	0.00%
2022/10/17	30	71.41	82	71.39	72.00	-52	19,008	-0.27%
2022/10/14	136	72.74	7	74.73	74.00	129	18,966	0.68%	大買/鉅額交易
2022/10/13	10.2	72.09	10	72.99	69.70	0.2	18,974	0.00%
2022/10/12	3	74.13	6	74.20	75.00	-3	18,989	-0.02%
2022/10/11	7.2	73.56	13	73.45	73.40	-5.8	18,950	-0.03%
2022/10/07	16	75.71	13	75.69	75.40	3	18,894	0.02%
2022/10/06	29	74.55	29.1	74.47	76.80	-0.1	18,693	0.00%
2022/10/05	36.1	77.54	24	77.11	74.30	12.1	18,224	0.07%
2022/10/04	5	82.68	1	83.00	82.50	4	17,473	0.02%
2022/10/03	8	82.25	5	82.34	81.20	3	17,672	0.02%
2022/09/30	7	81.64	11.5	79.84	83.00	-4.5	17,865	-0.03%
2022/09/29	9.1	80.57	11	80.67	79.60	-1.9	17,877	-0.01%
2022/09/28	49	79.97	44	80.38	77.50	5	17,890	0.03%
2022/09/27	14	81.54	25	81.35	82.50	-11	17,924	-0.06%
2022/09/26	12	81.50	12	82.38	80.00	0	18,114	0.00%
2022/09/23	6.3	87.12	6	86.82	86.00	0.3	18,363	0.00%
2022/09/22	5	87.38	6	88.05	88.50	-1	18,579	-0.01%
2022/09/21	4.2	88.68	5	89.28	86.60	-0.8	18,863	0.00%
2022/09/20	11	88.70	11	89.05	89.50	0	18,796	0.00%
2022/09/19	6.2	85.83	6	86.75	87.40	0.2	18,821	0.00%
2022/09/16	12.2	86.23	20	86.25	84.80	-7.8	18,763	-0.04%
2022/09/15	11	89.26	8	89.95	87.90	3	18,640	0.02%
2022/09/14	37	87.67	38	86.67	89.70	-1	18,407	-0.01%
2022/09/13	7	89.64	6	89.27	88.30	1	18,264	0.01%
2022/09/12	15	90.85	10	90.52	89.50	5	18,246	0.03%
2022/09/08	10.1	89.57	14	89.19	91.00	-3.9	18,134	-0.02%
2022/09/07	36.3	88.09	42.1	87.84	87.50	-5.8	18,053	-0.03%
2022/09/06	42	91.77	59.1	92.01	91.60	-17.1	17,892	-0.10%
2022/09/05	30	96.86	18.1	96.06	94.50	12	17,786	0.07%
2022/09/02	40.6	95.35	42	95.72	95.30	-1.4	17,609	-0.01%
2022/09/01	17	92.81	7	91.79	91.70	10	17,213	0.06%
2022/08/31	18	94.68	26.2	94.39	95.50	-8.2	17,043	-0.05%
2022/08/30	32.2	92.83	21.4	92.92	92.50	10.8	17,097	0.06%
2022/08/29	19.5	92.23	28	91.28	90.90	-8.5	17,066	-0.05%
2022/08/26	37	92.59	40.7	93.23	95.50	-3.7	17,160	-0.02%
2022/08/25	30	89.85	31.1	91.30	89.70	-1.1	16,701	-0.01%
2022/08/24	18.1	85.54	14.1	84.64	84.40	4	15,928	0.02%
2022/08/23	3	87.47	6.2	86.77	87.10	-3.2	15,808	-0.02%
2022/08/22	13	87.52	17.1	87.82	88.00	-4.1	15,853	-0.03%
2022/08/19	18.8	85.65	30.1	86.90	86.70	-11.4	15,739	-0.07%
2022/08/18	0	0.00	6	83.82	84.30	-6	15,621	-0.04%
2022/08/17	20	84.20	10	84.91	82.30	10	15,682	0.06%
2022/08/16	18	84.14	19.1	84.79	84.30	-1.1	15,606	-0.01%
2022/08/15	18	81.83	13.1	81.67	81.70	5	15,326	0.03%
2022/08/12	3	80.70	1	80.50	80.80	2	15,375	0.01%
2022/08/11	2.1	81.37	0	0.00	80.20	2.1	15,485	0.01%
2022/08/10	10	79.18	9.5	80.31	80.50	0.6	15,481	0.00%
2022/08/09	8	77.73	14	77.84	78.40	-6	15,537	-0.04%
2022/08/08	8	74.93	10	76.28	76.50	-2	15,929	-0.01%
2022/08/05	10	74.65	3	75.03	75.30	7	16,352	0.04%
2022/08/04	62	70.98	91	71.60	74.50	-29	16,567	-0.18%
2022/08/03	46.1	73.04	25	72.63	70.60	21.1	16,597	0.13%
2022/08/02	13.1	78.08	7	77.73	77.50	6.1	16,489	0.04%
2022/08/01	5	80.34	4	80.75	80.80	1	16,489	0.01%
2022/07/29	5	79.74	10	80.38	80.50	-5	16,575	-0.03%
2022/07/28	2	78.35	3	78.50	77.80	-1	17,244	-0.01%
2022/07/27	1	80.50	0	0.00	80.50	1	17,397	0.01%
2022/07/26	4	81.00	4	80.78	80.10	0	17,464	0.00%
2022/07/25	1	81.70	6	82.10	81.20	-5	17,446	-0.03%
2022/07/22	6	81.33	4	81.83	81.00	2	17,530	0.01%
2022/07/21	16	80.71	8	80.86	81.40	8	17,547	0.05%
2022/07/20	16	80.25	20	80.39	80.40	-4	17,436	-0.02%
2022/07/19	17	78.86	21	78.81	78.30	-4	17,307	-0.02%
2022/07/18	8	76.24	9	75.76	76.50	-1	17,109	-0.01%
2022/07/15	5	75.90	11	75.75	75.70	-6	17,313	-0.03%
2022/07/14	14	74.19	15	74.51	75.50	-1	17,370	-0.01%
2022/07/13	15	74.23	21	74.26	72.90	-6	17,232	-0.03%
2022/07/12	18	70.93	35	71.34	71.50	-17	17,024	-0.10%
2022/07/11	38	72.03	37.1	72.51	72.10	0.9	17,029	0.01%
2022/07/08	15.1	68.83	13	68.80	70.90	2.1	16,858	0.01%
2022/07/07	16	62.99	21	63.99	64.50	-5	16,588	-0.03%
2022/07/06	18	61.87	12	61.68	60.90	6	16,532	0.04%
2022/07/05	6	63.10	10	63.72	64.70	-4	16,582	-0.02%
2022/07/04	16	61.62	9	62.31	62.00	7	16,523	0.04%
2022/07/01	38	66.28	37.6	67.29	64.10	0.4	16,602	0.00%
2022/06/30	22.1	71.67	20	73.08	71.10	2.1	16,349	0.01%
2022/06/29	43.1	79.33	20	79.20	78.90	23.1	16,293	0.14%
2022/06/28	3	84.77	8	84.59	84.20	-5	16,494	-0.03%
2022/06/27	9	85.08	9	85.53	86.00	0	17,864	0.00%
2022/06/24	1	81.50	9	82.20	82.30	-8	18,257	-0.04%
2022/06/23	12	79.92	1	81.00	80.80	11	18,721	0.06%
2022/06/22	11	81.02	0	0.00	79.60	11	19,474	0.06%
2022/06/21	5.2	81.49	27	81.01	82.80	-21.8	19,674	-0.11%
2022/06/20	31.1	79.89	4	80.00	78.80	27.1	19,738	0.14%
2022/06/17	11.1	81.38	10	81.56	83.00	1.1	19,699	0.01%
2022/06/16	4.2	82.80	585	81.12	81.10	-580.9	19,870	-2.92%	大賣/鉅額交易
2022/06/15	9.4	86.70	7	86.61	85.10	2.4	20,269	0.01%
2022/06/14	113	87.16	114	86.56	87.10	-1	20,458	0.00%	大買/大賣/
2022/06/13	14	87.86	12	88.30	87.30	2	20,206	0.01%
2022/06/10	5	87.46	3	88.20	88.50	2	19,935	0.01%
2022/06/09	25	87.37	27	87.76	87.30	-2	19,737	-0.01%
2022/06/08	29	87.66	22	87.58	86.50	7	19,504	0.04%
2022/06/07	20	86.71	34	87.08	87.90	-14	19,104	-0.07%
2022/06/06	44	85.74	29	86.19	85.70	15	18,765	0.08%
2022/06/02	8	85.93	64.3	85.77	86.10	-56.3	18,378	-0.31%
2022/06/01	14	84.31	35	85.29	83.80	-21	17,994	-0.12%
2022/05/31	55	83.81	9	83.44	83.50	46	17,767	0.26%
2022/05/30	10	82.01	31	81.55	82.50	-21	17,644	-0.12%
2022/05/27	8.1	79.10	30	79.04	78.70	-22	17,448	-0.13%
2022/05/26	73.1	79.60	8	78.25	78.00	65.1	17,330	0.38%
2022/05/25	29	80.21	27	81.44	81.70	2	17,091	0.01%
2022/05/24	3.1	82.40	8	82.15	81.00	-4.9	16,961	-0.03%
2022/05/23	8	83.93	4	83.58	83.00	4	16,866	0.02%
2022/05/20	15	84.03	15	84.23	84.00	0	16,821	0.00%
2022/05/19	35	81.15	28	82.01	83.50	7	16,806	0.04%
2022/05/18	13.1	85.01	11.4	84.52	84.20	1.7	16,616	0.01%
2022/05/17	33	85.72	37	85.71	86.20	-4	16,414	-0.02%
2022/05/16	40	87.83	51	86.39	85.00	-11	16,157	-0.07%
2022/05/13	608	86.04	33.5	85.04	87.30	574.5	15,645	3.67%	大買/鉅額交易
2022/05/12	73.4	84.01	399	81.71	80.40	-325.6	15,209	-2.14%	大賣/鉅額交易
2022/05/11	30	85.36	35	86.14	85.30	-5	14,870	-0.03%
2022/05/10	24	82.83	41	81.90	85.20	-17	14,480	-0.12%
2022/05/09	30	81.97	33	82.13	81.10	-3	14,362	-0.02%
2022/05/06	19	81.97	22	82.22	82.00	-3	14,360	-0.02%
2022/05/05	68.1	86.74	63.4	86.84	85.10	4.7	14,232	0.03%
2022/05/04	37.4	83.57	25	83.61	84.80	12.4	13,475	0.09%
2022/05/03	203	80.41	25	80.83	80.70	178	13,252	1.34%	大買/鉅額交易
2022/04/29	42	78.47	15	78.27	77.50	27	13,126	0.21%
2022/04/28	133	78.66	8.4	78.76	77.30	124.7	13,094	0.95%	大買/鉅額交易
2022/04/27	9	77.46	8	78.14	80.30	1	12,991	0.01%
2022/04/26	4	79.95	12	80.31	80.00	-8	12,879	-0.06%
2022/04/25	5	78.90	0	0.00	79.00	5	12,807	0.04%
2022/04/22	3	84.37	6	84.37	83.40	-3	12,705	-0.02%
2022/04/21	34.4	86.38	21	85.56	84.20	13.4	12,629	0.11%
2022/04/20	9	83.23	17	83.47	84.70	-8	12,311	-0.06%
2022/04/19	5	82.68	4	81.40	80.60	1	12,139	0.01%
2022/04/18	2	80.10	5	80.72	80.10	-3	12,088	-0.02%
2022/04/15	5	79.58	1	79.40	79.10	4	12,056	0.03%
2022/04/14	19	82.53	20	82.39	83.00	-1	11,981	-0.01%
2022/04/13	5	79.14	13	79.22	79.90	-8	11,840	-0.07%
2022/04/12	22.1	79.47	18	80.03	79.40	4.1	11,767	0.03%
2022/04/11	11	80.40	10	80.78	79.20	1	11,731	0.01%
2022/04/08	4	82.42	3.1	82.74	83.00	0.9	11,552	0.01%
2022/04/07	14.2	84.74	20	83.18	81.30	-5.8	11,354	-0.05%
2022/04/06	15	85.53	8	85.91	87.00	7	10,952	0.06%
2022/04/01	7.1	85.45	3	85.83	87.40	4.1	10,763	0.04%
2022/03/31	47	86.94	47.2	87.16	86.50	-0.2	10,500	0.00%
2022/03/30	88.2	90.79	80.7	89.01	85.10	7.5	10,152	0.07%
2022/03/29	41.2	88.40	32.2	87.39	86.90	9	8,872	0.10%
2022/03/28	13.8	85.62	29.5	85.80	88.00	-15.8	8,344	-0.19%
2022/03/25	29.1	85.04	188	85.84	85.00	-158.9	8,081	-1.97%	大賣/鉅額交易
2022/03/24	4.2	81.49	51	81.59	82.70	-46.8	7,595	-0.62%
2022/03/23	10	80.15	25	80.92	80.20	-15	7,494	-0.20%
2022/03/22	5	79.96	5	79.44	80.10	0	7,369	0.00%
2022/03/21	83.1	80.58	25	80.47	80.40	58.1	7,280	0.80%
2022/03/18	23	78.56	30.2	79.78	81.00	-7.2	6,995	-0.10%
2022/03/17	1.1	77.17	45	75.34	77.50	-43.9	6,435	-0.68%
2022/03/16	31	71.08	31	72.17	70.50	0	6,070	0.00%
2022/03/15	20	70.50	7	70.83	69.80	13	6,006	0.22%
2022/03/14	130	70.91	11	71.69	71.60	119	6,020	1.98%	大買/鉅額交易
2022/03/11	8	69.90	0	0.00	70.00	8	6,127	0.13%
2022/03/10	0	0.00	6	69.22	69.80	-6	6,206	-0.10%
2022/03/09	5	67.40	2	67.50	67.30	3	6,373	0.05%
2022/03/08	2	66.50	1	66.60	66.10	1	6,511	0.02%
2022/03/07	2	68.25	17	67.68	68.00	-15	6,584	-0.23%
2022/03/03	8.1	71.55	1	71.99	71.80	7	6,869	0.10%
2022/03/02	1.1	69.90	3	69.80	70.80	-2	6,995	-0.03%
2022/03/01	4	69.58	5	69.78	70.00	-1	7,070	-0.01%
2022/02/25	2	67.80	0	0.00	67.90	2	7,184	0.03%
2022/02/24	7	68.07	1	67.10	67.30	6	7,353	0.08%
2022/02/23	1	70.30	5	70.12	70.30	-4	7,489	-0.05%
2022/02/22	1	69.00	2	70.20	69.60	-1	8,067	-0.01%
2022/02/21	23	74.10	35.2	72.26	72.00	-12.2	8,202	-0.15%
2022/02/18	6	74.97	4	74.85	74.90	2	8,234	0.02%
2022/02/17	1	74.80	9	74.99	75.00	-8	8,506	-0.09%
2022/02/16	0	0.00	7	74.94	74.20	-7	8,716	-0.08%
2022/02/14	3	74.50	7	74.31	73.70	-4	9,171	-0.04%
2022/02/11	12	75.10	9	74.87	74.60	3	9,339	0.03%
2022/02/10	1	74.10	1	74.90	74.10	0	9,646	0.00%
2022/02/09	7	74.21	11	74.82	74.90	-4	10,150	-0.04%
2022/02/08	12	72.73	17	72.86	73.10	-5	10,373	-0.05%
2022/01/26	2	67.40	2	67.95	67.50	0	11,651	0.00%
2022/01/25	3	68.90	4	68.25	67.40	-1	13,250	-0.01%
2022/01/24	1	66.40	2	69.40	69.60	-1	13,889	-0.01%
2022/01/21	11	69.26	1	70.60	68.80	10	14,547	0.07%
2022/01/20	0	0.00	1	71.70	71.70	-1	14,836	-0.01%
2022/01/18	1	70.70	4	70.85	70.60	-3	15,712	-0.02%
2022/01/17	2	69.65	2	70.20	70.50	0	16,133	0.00%
2022/01/14	20	67.63	8	66.66	68.80	12	16,872	0.07%
2022/01/13	8	68.13	5	69.20	67.80	3	18,004	0.02%
2022/01/12	1	68.00	1	68.00	69.30	0	18,680	0.00%
2022/01/11	8	69.96	11	69.45	69.30	-3	19,714	-0.02%
2022/01/10	15.1	71.33	3	69.80	71.00	12.1	20,336	0.06%
2022/01/07	16	72.13	21	73.40	70.90	-5	20,476	-0.02%
2022/01/06	11	75.15	9	75.49	75.10	2	20,452	0.01%
2022/01/05	10.1	77.91	0.1	77.50	77.40	10	20,554	0.05%
2022/01/04	2	80.85	10	80.86	79.80	-8	20,676	-0.04%
2022/01/03	0	0.00	1	79.70	79.40	-1	20,793	0.00%
2021/12/30	6	78.77	2	78.80	78.60	4	20,844	0.02%
2021/12/29	4	78.23	0	0.00	78.20	4	20,889	0.02%
2021/12/28	7	78.59	16	78.48	78.40	-9	20,964	-0.04%
2021/12/27	7	78.50	5	78.90	78.30	2	21,037	0.01%
2021/12/24	20	80.10	7.3	80.51	78.90	12.8	21,060	0.06%
2021/12/23	6.3	81.56	13	81.30	81.90	-6.8	20,859	-0.03%
2021/12/22	1	80.50	5	80.88	80.10	-4	20,690	-0.02%
2021/12/21	17.1	81.75	9.2	81.52	80.50	7.9	20,637	0.04%
2021/12/20	17	80.78	22	81.48	81.20	-5	20,361	-0.02%
2021/12/17	14	77.92	33	78.36	79.10	-19	20,033	-0.09%
2021/12/16	4	76.70	4	76.65	76.80	0	19,849	0.00%
2021/12/15	1	73.80	1	74.30	74.70	0	19,824	0.00%
2021/12/14	6	74.92	3	74.30	74.30	3	19,865	0.02%
2021/12/13	17	77.71	1	77.90	77.60	16	19,910	0.08%
2021/12/10	0	0.00	2	76.00	76.80	-2	19,926	-0.01%
2021/12/09	2	76.50	0	0.00	76.10	2	19,940	0.01%
2021/12/08	3	77.03	9	77.09	76.90	-6	20,136	-0.03%
2021/12/07	3	76.73	2	76.35	76.10	1	20,292	0.00%
2021/12/06	4	77.98	3	77.63	78.30	1	20,271	0.00%
2021/12/03	12	76.93	13	77.49	77.50	-1	20,361	0.00%
2021/12/02	5.2	76.05	7	75.67	75.00	-1.8	20,358	-0.01%
2021/12/01	1	77.50	2	76.90	76.90	-1	20,366	0.00%
2021/11/30	7	77.74	4	78.25	77.30	3	20,478	0.01%
2021/11/29	14	76.47	17.1	75.60	77.60	-3.1	20,598	-0.01%
2021/11/26	27	76.31	23	76.18	76.50	4	20,615	0.02%
2021/11/25	2	79.15	3	78.90	78.30	-1	20,637	0.00%
2021/11/24	7	77.83	8	78.74	78.90	-1	20,597	0.00%
2021/11/23	22	81.10	25	80.70	78.80	-3	20,591	-0.01%
2021/11/22	29	82.06	25	81.46	81.20	4	20,602	0.02%
2021/11/19	32.1	83.49	15	83.34	82.80	17	20,706	0.08%
2021/11/18	9	80.94	8	81.05	80.90	1	20,386	0.00%
2021/11/17	10	79.94	20	80.12	80.00	-10	20,482	-0.05%
2021/11/16	27	78.77	23	79.20	78.00	4	20,495	0.02%
2021/11/15	30	82.19	6	80.95	81.10	24	20,416	0.12%
2021/11/12	23.5	82.84	17	82.92	82.70	6.5	20,441	0.03%
2021/11/11	33	81.37	35	81.61	81.30	-2	20,341	-0.01%
2021/11/10	26	79.53	23	79.89	81.10	3	20,252	0.01%
2021/11/09	85	80.36	93	79.92	79.90	-8	20,149	-0.04%
2021/11/08	33	83.87	41.2	82.34	80.20	-8.2	19,853	-0.04%
2021/11/05	19	86.82	22	87.17	88.10	-3	19,486	-0.02%
2021/11/04	56	87.56	73	86.67	85.90	-17	19,319	-0.09%
2021/11/03	63	86.26	41.1	86.06	88.00	21.9	18,964	0.12%
2021/11/02	115	90.15	118.2	87.39	85.30	-3.2	18,323	-0.02%	大買/大賣/
2021/11/01	39.2	86.28	38.1	88.48	89.30	1.1	16,847	0.01%
2021/10/29	32.2	82.16	44	82.26	81.20	-11.9	16,846	-0.07%
2021/10/28	16	80.36	20	80.24	79.80	-4	16,505	-0.02%
2021/10/27	11	79.94	34	80.33	80.90	-23	16,351	-0.14%
2021/10/26	45.7	80.53	46	80.60	77.70	-0.3	16,176	0.00%
2021/10/25	27	79.77	23.1	80.10	79.70	3.9	15,891	0.02%
2021/10/22	71.1	78.55	52	78.74	78.80	19.1	15,795	0.12%
2021/10/21	72	79.27	80	79.18	78.80	-8	15,412	-0.05%
2021/10/20	41	75.67	52.1	75.45	75.40	-11.1	14,730	-0.08%
2021/10/19	67	73.53	38	74.36	75.00	29	14,747	0.20%
2021/10/18	45.5	69.37	40.5	68.58	70.70	5	14,411	0.03%
2021/10/15	16	65.29	17	65.05	65.80	-1	14,578	-0.01%
2021/10/14	10.8	62.69	16	62.80	63.50	-5.2	15,815	-0.03%
2021/10/13	28.2	62.24	4	61.00	60.20	24.2	16,257	0.15%
2021/10/12	3	65.77	17	65.85	65.50	-14	16,739	-0.08%
2021/10/08	20.1	64.71	13	65.33	65.00	7.1	17,376	0.04%
2021/10/07	4	62.25	6	63.00	63.50	-2	17,904	-0.01%
2021/10/06	6.2	60.80	11	60.20	59.20	-4.8	18,922	-0.03%
2021/10/05	7	59.20	7	59.17	60.30	0	19,696	0.00%
2021/10/04	7.2	59.13	9	59.03	57.30	-1.8	20,454	-0.01%
2021/10/01	8.5	61.34	6	63.08	60.90	2.5	21,353	0.01%
2021/09/30	11	63.95	15	64.03	64.80	-4	22,208	-0.02%
2021/09/29	13	61.84	16	61.95	61.00	-3	22,995	-0.01%
2021/09/28	1.4	64.75	5	64.70	63.80	-3.6	23,337	-0.02%
2021/09/27	4	65.70	2	66.40	65.50	2	23,859	0.01%
2021/09/24	10	64.77	5	65.44	65.00	5	24,182	0.02%
2021/09/23	7	64.10	11	63.89	64.50	-4	24,686	-0.02%
2021/09/22	2	63.05	4	63.65	63.20	-2	25,138	-0.01%
2021/09/17	6	63.93	6	63.87	65.40	0	25,646	0.00%
2021/09/16	3.1	63.69	5	64.28	64.00	-1.9	26,363	-0.01%
2021/09/15	0	0.00	1	65.00	64.60	-1	26,693	0.00%
2021/09/14	4	66.60	4	67.20	66.70	0	26,858	0.00%
2021/09/13	20	67.71	21	67.17	66.80	-1	26,968	0.00%
2021/09/10	9	65.51	4	66.40	66.00	5	26,885	0.02%
2021/09/09	10	65.23	12	65.09	67.00	-2	26,926	-0.01%
2021/09/08	8.1	65.44	20	64.96	63.90	-11.9	26,890	-0.04%
2021/09/07	0.1	66.00	6	67.67	68.00	-5.9	26,801	-0.02%
2021/09/06	19.2	68.29	11	68.06	67.10	8.2	26,727	0.03%
2021/09/03	6	68.60	5	68.48	69.40	1	26,587	0.00%
2021/09/02	18.2	69.57	15	70.75	69.00	3.2	26,369	0.01%
2021/09/01	11	72.26	7	73.41	72.20	4	26,128	0.02%
2021/08/31	15.2	74.33	14	73.10	73.80	1.2	25,922	0.00%
2021/08/30	7	75.60	10	75.26	75.40	-3	25,744	-0.01%
2021/08/27	7.1	75.50	4	74.50	75.00	3.1	25,699	0.01%
2021/08/26	5	76.12	3	77.87	75.50	2	25,587	0.01%
2021/08/25	16	77.70	12	78.40	77.70	4	25,447	0.02%
2021/08/24	18	79.33	15	77.87	76.80	3	25,198	0.01%
2021/08/23	10	79.15	11	78.75	80.70	-1	24,957	0.00%
2021/08/20	2	74.80	6	73.70	74.30	-4	24,687	-0.02%
2021/08/19	14	72.46	6	72.02	70.00	8	24,490	0.03%
2021/08/18	33	70.36	44	70.14	74.10	-11	24,286	-0.05%
2021/08/17	20.3	72.44	15	71.33	69.00	5.3	24,074	0.02%
2021/08/16	8	73.43	12	73.46	74.00	-4	23,924	-0.02%
2021/08/13	11.2	76.13	6	74.65	73.40	5.2	23,792	0.02%
2021/08/12	2	76.05	9	76.72	76.60	-7	23,655	-0.03%
2021/08/11	18	76.67	17	77.36	75.50	1	23,623	0.00%
2021/08/10	24.2	78.35	34	77.78	77.80	-9.8	23,485	-0.04%
2021/08/09	25.3	80.75	14.7	80.10	79.20	10.6	23,359	0.05%
2021/08/06	12	83.96	22	84.67	84.70	-10	23,156	-0.04%
2021/08/05	34.1	83.89	9.3	83.98	83.40	24.9	22,945	0.11%
2021/08/04	54.4	85.61	35	84.89	85.00	19.4	22,875	0.08%
2021/08/03	50	84.04	64	83.86	85.30	-14	22,243	-0.06%
2021/08/02	24	80.19	15	80.41	80.00	9	21,897	0.04%
2021/07/30	34	81.19	25	81.38	80.30	9	21,732	0.04%
2021/07/29	32.2	77.83	26.4	78.39	79.40	5.9	21,531	0.03%
2021/07/28	52.2	75.56	74.7	75.20	76.80	-22.6	21,324	-0.11%
2021/07/27	46.1	82.61	96	81.93	79.80	-49.9	21,054	-0.24%
2021/07/26	65.2	85.78	73.1	86.14	84.50	-8	20,746	-0.04%
2021/07/23	89.2	89.72	82	86.36	85.60	7.2	20,327	0.04%
2021/07/22	95.7	90.85	102	91.17	90.20	-6.3	19,619	-0.03%	大賣/
2021/07/21	117	91.21	78.6	89.12	87.00	38.4	18,911	0.20%	大買/
2021/07/20	155	90.25	106.1	89.81	90.40	48.9	18,096	0.27%	大買/大賣/
2021/07/19	60	83.18	90.6	83.69	85.10	-30.6	16,737	-0.18%
2021/07/16	76.1	85.65	47	85.70	83.60	29.1	16,225	0.18%
2021/07/15	60.2	83.64	44	83.71	87.40	16.2	15,577	0.10%
2021/07/14	88.1	87.44	87.3	86.87	82.80	0.8	14,810	0.01%
2021/07/13	92.2	100.02	75	99.35	90.00	17.1	14,018	0.12%
2021/07/12	95.1	94.47	89	96.04	97.70	6.1	12,898	0.05%
2021/07/09	51.1	89.48	79	88.42	90.60	-28	12,061	-0.23%
2021/07/08	100	87.75	53.5	87.92	86.50	46.5	11,259	0.41%
2021/07/07	55.3	78.90	77	81.09	83.90	-21.8	10,270	-0.21%
2021/07/06	75.2	76.21	62	76.82	76.30	13.2	9,445	0.14%
2021/07/05	18	73.19	23.1	74.53	75.00	-5.1	8,684	-0.06%
2021/07/02	21.1	65.70	85	65.32	68.20	-64	8,356	-0.77%
2021/07/01	29.1	64.31	24	64.31	62.00	5.1	7,804	0.06%
2021/06/30	34	66.69	54	67.26	67.10	-20	7,506	-0.27%
2021/06/29	38.1	65.51	26	64.75	64.00	12.1	6,969	0.17%
2021/06/28	19	62.83	55	63.45	64.30	-36	6,481	-0.56%
2021/06/25	67	61.55	51.2	61.78	61.00	15.8	5,976	0.26%
2021/06/24	44	59.53	65	59.60	59.90	-21	5,284	-0.40%
2021/06/23	50	56.76	59	57.03	57.90	-9	4,863	-0.19%
2021/06/22	1	55.40	24	54.90	54.50	-23	4,631	-0.50%
2021/06/21	12	55.67	1	55.90	53.70	11	4,497	0.24%
2021/06/18	1	54.40	29	56.33	56.50	-28	4,504	-0.62%
2021/06/17	0	0.00	3	54.43	54.10	-3	4,336	-0.07%
2021/06/16	3	52.97	2	53.60	53.30	1	4,278	0.02%
2021/06/15	2	53.35	1	52.80	53.40	1	4,218	0.02%
2021/06/10	0	0.00	10	48.88	48.90	-10	4,321	-0.23%
2021/06/09	1	49.80	0	0.00	48.75	1	4,387	0.02%
2021/06/03	2	48.70	12	49.45	49.40	-10	4,415	-0.23%
2021/06/02	14	48.29	0	0.00	48.70	14	4,435	0.32%
2021/06/01	0	0.00	5	50.00	49.80	-5	4,423	-0.11%
2021/05/25	5	46.00	10	47.00	45.95	-5	4,555	-0.11%
2021/05/20	11	43.50	1	42.90	43.30	10	4,975	0.20%
2021/05/19	10	42.80	0	0.00	44.35	10	5,303	0.19%
2021/05/17	21	38.76	0	0.00	38.60	21	5,279	0.40%
2021/05/12	0	0.00	15	42.81	42.40	-15	5,401	-0.28%
2021/05/11	3	48.42	1	49.05	46.95	2	5,473	0.04%
2021/05/10	0	0.00	2	51.75	51.10	-2	5,490	-0.04%
2021/05/06	0	0.00	5	49.25	48.50	-5	5,666	-0.09%
2021/05/05	6	49.68	0	0.00	49.60	6	5,651	0.11%
2021/05/04	27	50.47	2	50.50	50.80	25	5,704	0.44%
2021/05/03	6	53.90	0	0.00	53.00	6	5,651	0.11%
2021/04/29	4.1	56.27	6	57.80	56.20	-1.9	5,621	-0.03%
2021/04/28	2	56.30	1	57.00	56.30	1	5,610	0.02%
2021/04/27	12	55.80	0	0.00	55.90	12	5,701	0.21%
2021/04/26	0	0.00	1	56.30	56.80	-1	5,700	-0.02%
2021/04/23	1	54.40	0	0.00	55.50	1	5,728	0.02%
2021/04/22	7	55.44	3	57.23	54.10	4	5,728	0.07%
2021/04/21	11	56.48	11	57.06	56.70	0	5,714	0.00%
2021/04/20	2	57.40	3	57.57	57.20	-1	5,717	-0.02%
2021/04/16	2	55.70	0	0.00	55.70	2	5,875	0.03%
2021/04/15	4	54.98	0	0.00	55.10	4	6,005	0.07%
2021/04/14	3	53.64	9	53.16	54.30	-6	6,093	-0.10%
2021/04/13	2	56.20	11	55.90	55.10	-9	6,184	-0.15%
2021/04/12	13	56.18	10	56.60	55.70	3	6,279	0.05%
2021/04/09	7	59.26	8	58.36	57.90	-1	6,309	-0.02%
2021/04/08	1	58.80	4	58.83	58.80	-3	6,388	-0.05%
2021/04/07	10	58.55	2	58.50	58.60	8	6,541	0.12%
2021/04/06	1	59.10	2	58.85	59.20	-1	6,738	-0.01%
2021/03/31	13	57.74	0	0.00	57.70	13	7,777	0.17%
2021/03/30	15	57.98	5	58.12	58.10	10	8,326	0.12%
2021/03/29	12	59.05	22	59.78	58.70	-10	8,496	-0.12%
2021/03/26	1	58.50	18	58.78	59.00	-17	8,403	-0.20%
2021/03/25	0	0.00	2	58.25	58.00	-2	8,387	-0.02%
2021/03/24	2	58.40	15	58.63	58.20	-13	8,406	-0.15%
2021/03/23	10	58.16	6	59.18	58.50	4	8,426	0.05%
2021/03/22	4	58.43	1	58.80	58.50	3	8,391	0.04%
2021/03/19	2	57.30	0	0.00	56.90	2	8,511	0.02%
2021/03/18	1	58.60	1	58.30	57.90	0	8,574	0.00%
2021/03/17	6	58.07	11.4	58.57	58.00	-5.4	8,611	-0.06%
2021/03/16	19.4	58.39	14	58.79	58.90	5.4	8,592	0.06%
2021/03/15	0	0.00	6	56.68	57.30	-6	8,512	-0.07%
2021/03/12	1	54.90	1	55.10	54.90	0	8,502	0.00%
2021/03/10	1	54.20	0	0.00	54.00	1	8,594	0.01%
2021/03/09	1	54.10	0	0.00	54.00	1	8,669	0.01%
2021/03/08	1	56.20	0	0.00	54.60	1	8,731	0.01%
2021/03/05	1	55.40	1	53.50	55.40	0	8,835	0.00%
2021/03/04	2	54.40	1	54.50	54.10	1	8,975	0.01%
2021/03/03	0	0.00	1	53.90	55.10	-1	9,243	-0.01%
2021/03/02	2	56.05	1	55.80	55.00	1	9,312	0.01%
2021/02/26	2	56.40	12	56.28	56.10	-10	9,701	-0.10%
2021/02/25	30	58.04	3	58.30	57.50	27	9,751	0.28%
2021/02/24	24	59.71	12	59.41	58.50	12	9,825	0.12%
2021/02/23	10.1	59.95	4	60.20	59.40	6.1	9,700	0.06%
2021/02/22	51	59.81	8	59.24	59.50	43	9,571	0.45%
2021/02/19	10	57.97	19.2	58.33	59.40	-9.2	9,505	-0.10%
2021/02/18	2	55.30	0	0.00	56.20	2	9,258	0.02%
2021/02/17	10	55.00	0	0.00	55.40	10	9,239	0.11%
2021/02/03	11	54.96	8	55.35	54.80	3	9,367	0.03%
2021/02/02	0	0.00	8	54.74	55.10	-8	9,229	-0.09%
2021/02/01	4	50.85	1	50.40	50.70	3	9,113	0.03%
2021/01/29	5	55.80	3	53.30	53.30	2	9,072	0.02%
2021/01/27	1	53.20	0	0.00	53.20	1	8,959	0.01%
2021/01/26	8	55.68	5	54.06	54.40	3	8,954	0.03%
2021/01/25	2	54.20	2	54.80	54.90	0	8,906	0.00%
2021/01/21	3	52.07	2	52.00	53.00	1	8,925	0.01%
2021/01/20	9.1	53.31	14	53.24	52.40	-4.9	9,054	-0.05%
2021/01/19	2	55.40	1	55.30	55.40	1	9,069	0.01%
2021/01/18	5	55.08	1	55.90	55.40	4	9,089	0.04%
2021/01/15	10	57.93	5	57.16	57.20	5	9,174	0.05%
2021/01/14	3	57.90	3	58.90	59.30	0	9,620	0.00%
2021/01/13	11	56.95	0	0.00	57.50	11	9,801	0.11%
2021/01/12	3	56.70	2	56.65	56.80	1	9,872	0.01%
2021/01/11	13	57.51	15	57.80	58.00	-2	9,898	-0.02%
2021/01/08	33	58.15	11	58.05	58.20	22	9,993	0.22%
2021/01/07	12.1	59.99	7	59.47	60.30	5.1	9,892	0.05%
2021/01/06	2	58.25	21	59.40	58.00	-19	9,822	-0.19%
2021/01/05	11	61.32	4	60.60	61.00	7	9,666	0.07%
2021/01/04	26	63.08	8	62.91	62.70	18	9,527	0.19%
2020/12/31	12	63.91	8	63.54	62.20	4	9,395	0.04%
2020/12/30	46	64.48	48	65.32	64.00	-2	9,184	-0.02%
2020/12/29	4	63.70	7	63.91	64.90	-3	8,938	-0.03%
2020/12/28	10	63.00	21	62.80	62.90	-11	8,702	-0.13%
2020/12/25	38	63.28	27	63.04	61.50	11	8,341	0.13%
2020/12/24	17	58.96	29	59.34	60.80	-12	7,563	-0.16%
2020/12/23	8	55.05	13	55.88	55.30	-5	7,028	-0.07%
2020/12/22	0	0.00	3	54.03	52.50	-3	6,832	-0.04%
2020/12/21	3	53.17	1	53.30	53.20	2	6,807	0.03%
2020/12/18	4	55.03	1	54.50	54.50	3	6,786	0.04%
2020/12/16	1	55.80	11	55.84	56.50	-10	6,769	-0.15%
2020/12/15	9	56.24	7	55.63	53.20	2	6,680	0.03%
2020/12/14	1	55.10	3	54.50	54.80	-2	6,481	-0.03%
2020/12/11	4	52.70	4.3	53.31	52.30	-0.3	6,403	0.00%
2020/12/10	2	54.30	1	54.90	54.50	1	6,348	0.02%
2020/12/09	1	56.30	2	56.15	56.30	-1	6,319	-0.02%
2020/12/08	3	54.93	25	54.70	56.00	-22	6,278	-0.35%
2020/12/07	5	54.82	0	0.00	55.00	5	6,252	0.08%
2020/12/04	3	54.40	3	54.40	54.30	0	6,197	0.00%
2020/12/03	4	54.45	11	54.67	53.80	-7	6,218	-0.11%
2020/12/02	2	55.55	2	55.15	55.10	0	6,206	0.00%
2020/12/01	5	55.82	0	0.00	55.80	5	6,174	0.08%
2020/11/30	26	57.10	1	56.40	56.80	25	6,154	0.41%
2020/11/27	7	55.16	11	56.63	57.00	-4	6,498	-0.06%
2020/11/26	2	52.80	1	52.80	53.20	1	6,505	0.02%
2020/11/25	38	55.90	35	56.23	53.20	3	6,450	0.05%
2020/11/24	7	52.21	12	52.54	53.20	-5	6,030	-0.08%
2020/11/23	20	52.89	11	52.99	52.80	9	5,986	0.15%
2020/11/20	5	50.84	1	50.50	50.50	4	5,786	0.07%
2020/11/19	3	50.40	12	50.58	50.10	-9	5,727	-0.16%
2020/11/18	19	50.94	14	51.10	50.40	5	5,697	0.09%
2020/11/17	8	49.70	19	49.91	49.95	-11	5,558	-0.20%
2020/11/16	2	48.95	2	49.25	49.80	0	5,500	0.00%
2020/11/13	4	47.85	0	0.00	48.00	4	5,523	0.07%
2020/11/12	18.3	48.44	1	49.35	47.65	17.3	5,513	0.31%
2020/11/11	0	0.00	8	48.63	49.95	-8	5,433	-0.15%
2020/11/10	2	48.25	5	48.80	47.65	-3	5,326	-0.06%
2020/11/09	3	48.15	1	47.85	47.90	2	5,253	0.04%
2020/11/06	1	47.75	1	47.80	47.70	0	5,226	0.00%
2020/11/05	4	47.71	27	47.24	48.15	-23	5,199	-0.44%
2020/11/04	1	46.30	1	46.85	47.20	0	5,151	0.00%
2020/11/03	1	46.70	0	0.00	46.60	1	5,143	0.02%
2020/11/02	3	45.35	0	0.00	46.00	3	5,193	0.06%
2020/10/30	13	45.36	2	46.53	44.90	11	5,167	0.21%
2020/10/29	2	47.50	17	47.34	47.30	-15	5,093	-0.29%
2020/10/28	23	49.24	3	48.80	48.45	20	5,053	0.40%
2020/10/27	4	48.86	5	48.53	48.80	-1	4,838	-0.02%
2020/10/26	10	47.45	12	47.82	47.45	-2	4,697	-0.04%
2020/10/23	1	48.20	6	48.36	48.25	-5	4,629	-0.11%
2020/10/22	18	48.42	16	47.84	48.25	2	4,490	0.04%
2020/10/21	7	46.91	2	46.50	46.80	5	3,949	0.13%
2020/10/20	3	44.50	14	45.28	44.55	-11	3,677	-0.30%
2020/10/19	10	44.72	3	44.17	45.20	7	3,537	0.20%
2020/10/16	20	44.23	63	44.11	43.80	-43	3,411	-1.26%
2020/10/15	1	41.45	7	42.36	41.85	-6	3,144	-0.19%
2020/10/14	3	41.80	0	0.00	41.70	3	3,089	0.10%
2020/10/12	1	41.25	0	0.00	40.90	1	3,057	0.03%
2020/10/06	0	0.00	1	40.80	40.70	-1	3,045	-0.03%
2020/10/05	1	40.40	0	0.00	40.40	1	3,056	0.03%
2020/09/28	1	39.10	4	39.65	40.05	-3	3,119	-0.10%
2020/09/25	4	38.00	49	38.40	38.15	-45	3,112	-1.45%
2020/09/23	1	40.60	0	0.00	40.60	1	3,214	0.03%
2020/09/22	25	41.46	17	41.58	41.30	8	3,202	0.25%
2020/09/21	0	0.00	8	41.63	41.70	-8	3,166	-0.25%
2020/09/18	0	0.00	6	41.50	41.15	-6	3,106	-0.19%
2020/09/17	0	0.00	21	40.51	40.45	-21	3,066	-0.68%
2020/09/15	5	40.33	0	0.00	40.45	5	3,056	0.16%
2020/09/14	3	40.05	0	0.00	40.75	3	3,040	0.10%
2020/09/11	0	0.00	1	39.75	39.50	-1	3,025	-0.03%
2020/09/10	5	41.14	3	40.25	40.30	2	2,994	0.07%
2020/09/08	3	40.83	2	40.20	40.25	1	2,957	0.03%
2020/09/07	57	40.65	50	39.88	39.40	7	2,917	0.24%
2020/09/04	32	41.33	20	41.62	41.50	12	2,853	0.42%
2020/09/03	8	42.73	7	42.76	42.60	1	2,812	0.04%
2020/09/02	95	42.68	32	43.25	43.40	63	2,748	2.29%
2020/09/01	32	41.12	20	40.04	41.25	12	2,280	0.53%
2020/08/31	1	38.15	1	38.55	37.50	0	2,104	0.00%
2020/08/28	0	0.00	2	37.00	37.25	-2	2,253	-0.09%
2020/08/27	3	37.85	0	0.00	37.05	3	2,424	0.12%
2020/08/20	1	35.05	0	0.00	35.35	1	2,408	0.04%
2020/08/19	3	37.90	0	0.00	38.00	3	2,369	0.13%
2020/08/18	1	37.40	0	0.00	37.40	1	2,305	0.04%
2020/08/12	1	36.45	0	0.00	36.35	1	2,247	0.04%
2020/08/11	0	0.00	5	37.05	37.15	-5	2,231	-0.22%
2020/08/07	11	39.32	0	0.00	39.35	11	2,216	0.50%
2020/08/06	2	37.88	0	0.00	39.10	2	2,187	0.09%
2020/08/05	0	0.00	3	36.95	37.35	-3	2,104	-0.14%
2020/08/04	0	0.00	1	36.50	36.50	-1	2,125	-0.05%
2020/07/27	1	37.00	0	0.00	36.95	1	2,138	0.05%
2020/07/23	0	0.00	3	39.27	39.00	-3	2,151	-0.14%
2020/07/22	0	0.00	2	39.50	39.40	-2	2,168	-0.09%
2020/07/15	1	40.35	0	0.00	40.30	1	2,290	0.04%
2020/07/10	2	41.50	1	40.95	40.95	1	2,331	0.04%
2020/07/09	3	42.30	0	0.00	42.10	3	2,334	0.13%
2020/07/08	1	42.60	0	0.00	42.70	1	2,333	0.04%
2020/07/07	4	42.84	0	0.00	42.65	4	2,295	0.17%
2020/07/06	1	43.00	8	43.13	43.20	-7	2,329	-0.30%
2020/07/03	3	43.43	0	0.00	43.35	3	2,374	0.13%
2020/07/02	5	42.21	1	42.95	43.00	4	2,329	0.17%
2020/07/01	5	40.35	0	0.00	40.15	5	2,259	0.22%
2020/06/19	1	41.40	0	0.00	41.25	1	2,386	0.04%
2020/06/18	0	0.00	5	41.50	41.70	-5	2,402	-0.21%
2020/06/17	0	0.00	76	40.52	40.50	-76	2,402	-3.16%
2020/06/15	0	0.00	4	41.60	40.80	-4	2,470	-0.16%
2020/06/12	1	40.50	0	0.00	40.70	1	2,513	0.04%
2020/06/11	1	41.35	0	0.00	41.35	1	2,539	0.04%
2020/06/10	1	43.00	0	0.00	43.25	1	2,535	0.04%
2020/06/09	0	0.00	1	43.25	42.60	-1	2,560	-0.04%
2020/06/08	1	44.05	0	0.00	44.00	1	2,534	0.04%
2020/06/05	79	45.52	1	46.20	45.25	78	2,473	3.15%
2020/06/04	3	44.65	4	44.24	45.40	-1	2,367	-0.04%
2020/06/03	1	42.60	1	42.70	41.30	0	2,160	0.00%
2020/06/02	2	39.85	3	39.78	40.00	-1	1,983	-0.05%
2020/06/01	0	0.00	1	39.45	39.45	-1	1,971	-0.05%
2020/05/21	0	0.00	5	38.01	38.40	-5	1,950	-0.26%
2020/05/20	1	37.80	1	37.65	37.60	0	1,978	0.00%
2020/05/18	1	36.70	0	0.00	36.60	1	1,993	0.05%
2020/05/15	0	0.00	2	37.05	37.40	-2	2,000	-0.10%
2020/05/14	1	38.85	7	38.61	38.15	-6	1,995	-0.30%
2020/05/13	1	39.20	0	0.00	39.50	1	1,993	0.05%
2020/05/12	1	39.50	0	0.00	39.25	1	2,003	0.05%
2020/05/11	1	39.60	1	40.35	39.60	0	2,019	0.00%
2020/05/07	2	38.55	0	0.00	38.55	2	2,045	0.10%
2020/05/05	0	0.00	4	38.40	38.15	-4	2,070	-0.19%
2020/05/04	3	37.80	2	37.75	37.55	1	2,096	0.05%
2020/04/30	0	0.00	2	38.33	38.30	-2	2,122	-0.09%
2020/04/29	1	38.70	15	38.50	38.10	-14	2,106	-0.66%
2020/04/28	0	0.00	7	38.30	38.10	-7	2,105	-0.33%
2020/04/27	0	0.00	13	38.19	38.00	-13	2,130	-0.61%
2020/04/24	6	38.07	0	0.00	37.40	6	2,117	0.28%
2020/04/23	35	37.95	3	37.00	38.00	32	2,085	1.53%
2020/04/21	0	0.00	1	35.50	35.80	-1	2,027	-0.05%
2020/04/20	3	36.50	0	0.00	36.70	3	2,014	0.15%
2020/04/09	0	0.00	10	34.15	34.00	-10	2,021	-0.49%
2020/04/08	17	33.19	0	0.00	33.55	17	2,047	0.83%
2020/04/07	1	31.40	12	31.11	31.05	-11	1,988	-0.55%
2020/03/31	10	30.95	0	0.00	30.55	10	2,010	0.50%
2020/03/26	1	29.35	0	0.00	29.80	1	2,169	0.05%
2020/03/25	1	29.00	1	29.50	30.20	0	2,239	0.00%
2020/03/23	1	26.05	3	26.87	26.80	-2	2,186	-0.09%
2020/03/19	1	27.65	1	26.55	26.55	0	2,263	0.00%
2020/03/18	3	30.13	0	0.00	29.50	3	2,254	0.13%
2020/03/13	1	37.05	6	37.08	40.00	-5	2,216	-0.23%
2020/03/12	4	42.44	2	41.85	41.00	2	2,237	0.09%
2020/03/10	2	45.15	0	0.00	45.85	2	2,368	0.08%
2020/03/05	0	0.00	2	46.80	46.70	-2	2,331	-0.09%
2020/02/27	1	44.70	0	0.00	43.90	1	2,350	0.04%
2020/02/26	4	45.30	0	0.00	45.85	4	2,334	0.17%
2020/02/24	1	46.70	0	0.00	46.70	1	2,338	0.04%
2020/02/21	0	0.00	2	47.53	47.60	-2	2,331	-0.09%
2020/02/19	0	0.00	1	46.60	46.60	-1	2,306	-0.04%
2020/02/13	1	47.00	0	0.00	46.30	1	2,298	0.04%
2020/02/12	0	0.00	3	46.55	46.70	-3	2,323	-0.13%
2020/02/11	2	46.55	0	0.00	46.30	2	2,333	0.09%
2020/02/06	2	45.85	0	0.00	45.65	2	2,300	0.09%
2020/02/05	2	45.40	0	0.00	45.05	2	2,313	0.09%
2020/01/31	3	44.67	1	44.10	45.00	2	2,526	0.08%
2020/01/20	1	50.60	2	50.60	50.70	-1	2,528	-0.04%
2020/01/16	0	0.00	1	51.10	51.20	-1	2,553	-0.04%
2020/01/15	5	51.50	0	0.00	51.40	5	2,661	0.19%
2020/01/13	1	51.90	2	51.60	52.00	-1	2,650	-0.04%
2020/01/09	3	51.50	0	0.00	51.60	3	2,667	0.11%
2020/01/07	3	50.70	0	0.00	51.20	3	2,638	0.11%
2020/01/06	0	0.00	2	51.90	51.20	-2	2,617	-0.08%
2020/01/03	6	52.27	1	52.20	52.20	5	2,584	0.19%
2019/12/31	3	53.70	0	0.00	53.60	3	2,439	0.12%
2019/12/26	0	0.00	1	54.60	54.20	-1	2,384	-0.04%
2019/12/24	5	53.22	3	53.60	53.20	2	2,263	0.09%
2019/12/23	6	53.87	10	53.50	53.80	-4	2,231	-0.18%
2019/12/20	0	0.00	4	53.08	53.80	-4	2,094	-0.19%
2019/12/17	1	52.60	1	53.20	51.90	0	1,988	0.00%
2019/12/13	1	50.60	0	0.00	50.70	1	1,862	0.05%
2019/12/12	1	51.50	1	52.30	51.80	0	1,814	0.00%
2019/12/11	2	52.20	0	0.00	51.70	2	1,778	0.11%
2019/12/09	1	53.00	2	53.50	53.00	-1	1,715	-0.06%
2019/12/06	5	52.46	1	52.20	52.60	4	1,647	0.24%
2019/12/05	2	50.20	0	0.00	50.40	2	1,492	0.13%
2019/12/04	1	49.35	0	0.00	49.50	1	1,507	0.07%
2019/11/13	2	49.10	0	0.00	49.30	2	1,590	0.13%
2019/11/11	1	51.10	0	0.00	49.60	1	1,625	0.06%
2019/11/04	10	50.90	3	51.00	51.30	7	1,613	0.43%
2019/10/31	1	52.50	2	51.95	51.00	-1	1,571	-0.06%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/29	0	0.00	1	49.50	49.10	-1	1,351	-0.07%
2019/10/24	0	0.00	16	48.96	49.80	-16	1,334	-1.20%
2019/10/23	3	49.10	2	49.73	49.30	1	1,357	0.07%
2019/10/17	5	46.40	0	0.00	46.35	5	1,356	0.37%
2019/10/16	8	46.25	0	0.00	45.90	8	1,379	0.58%
2019/10/07	0	0.00	3	45.70	45.85	-3	1,544	-0.19%
2019/08/28	6	45.38	1	45.15	45.40	5	2,012	0.25%
2019/08/21	1	45.90	1	45.90	46.30	0	2,219	0.00%
2019/08/20	0	0.00	2	46.10	45.05	-2	2,197	-0.09%
2019/08/19	3	43.92	2	44.18	45.85	1	2,160	0.05%
2019/08/15	1	43.05	1	43.20	43.05	0	2,112	0.00%
2019/08/14	10	44.83	10	44.82	44.50	0	2,092	0.00%
2019/08/13	8	45.43	10	45.21	45.00	-2	2,075	-0.10%
2019/08/12	5	47.70	3	48.40	47.30	2	2,045	0.10%
2019/07/29	0	0.00	3	49.00	48.85	-3	2,388	-0.13%
2019/07/25	4	50.60	0	0.00	50.50	4	2,380	0.17%
2019/07/19	0	0.00	5	51.00	51.40	-5	2,286	-0.22%
2019/07/16	1	53.60	0	0.00	53.10	1	2,338	0.04%
2019/07/15	1	53.00	0	0.00	52.80	1	2,307	0.04%
2019/07/08	1	51.30	0	0.00	51.60	1	2,304	0.04%
2019/07/01	1	51.50	0	0.00	51.50	1	2,521	0.04%
2019/06/28	0	0.00	1	49.70	49.80	-1	2,535	-0.04%
2019/06/27	1	49.90	1	50.00	49.50	0	2,591	0.00%
2019/06/26	3	48.35	2	47.80	48.80	1	2,581	0.04%
2019/06/25	0	0.00	2	47.10	47.10	-2	2,608	-0.08%
2019/06/24	5	47.50	0	0.00	47.50	5	2,665	0.19%
2019/06/19	0	0.00	1	45.35	45.85	-1	2,790	-0.04%
2019/06/17	0	0.00	1	44.10	43.80	-1	2,894	-0.03%
2019/06/14	1	44.55	0	0.00	44.35	1	2,901	0.03%
2019/06/13	1	44.85	2	45.15	45.05	-1	2,920	-0.03%
2019/06/12	2	44.35	1	44.50	44.50	1	2,939	0.03%
2019/06/11	3	43.68	1	44.00	44.00	2	2,958	0.07%
2019/06/05	0	0.00	2	42.95	42.05	-2	2,901	-0.07%
2019/05/30	3	43.23	1	43.40	43.50	2	2,833	0.07%
2019/05/29	2	43.45	0	0.00	43.00	2	2,814	0.07%
2019/05/27	0	0.00	1	47.20	48.10	-1	2,749	-0.04%
2019/05/23	1	47.50	1	47.55	47.50	0	2,789	0.00%
2019/05/22	0	0.00	1	48.75	48.40	-1	2,832	-0.04%
2019/05/20	1	48.00	0	0.00	48.00	1	2,885	0.03%
2019/05/15	1	48.80	0	0.00	48.80	1	3,014	0.03%
2019/05/13	3	48.82	5	50.74	48.80	-2	3,220	-0.06%
2019/05/10	36	56.47	30	55.97	54.20	6	3,442	0.17%
2019/05/02	10	55.00	0	0.00	55.30	10	3,742	0.27%
2019/04/30	0	0.00	11	55.85	55.80	-11	3,736	-0.29%
2019/04/24	1	59.40	1	57.90	57.80	0	3,777	0.00%
2019/04/18	0	0.00	2	57.70	56.10	-2	3,686	-0.05%
2019/04/17	3	57.97	0	0.00	57.40	3	3,686	0.08%
2019/04/15	1	57.50	1	56.90	56.90	0	3,746	0.00%
2019/04/11	1	58.50	3	57.97	58.30	-2	3,846	-0.05%
2019/04/10	2	58.15	0	0.00	57.70	2	3,825	0.05%
2019/04/09	0	0.00	2	56.70	57.60	-2	3,756	-0.05%
2019/04/08	1	56.80	0	0.00	56.50	1	3,736	0.03%
2019/04/03	1	57.40	18	57.44	57.10	-17	3,740	-0.45%
2019/03/29	1	55.60	0	0.00	56.20	1	3,683	0.03%
2019/03/28	0	0.00	1	55.80	55.10	-1	3,681	-0.03%
2019/03/27	1	54.40	1	55.00	56.10	0	3,659	0.00%
2019/03/26	9	54.84	0	0.00	54.20	9	3,655	0.25%
2019/03/25	1	55.70	0	0.00	54.80	1	3,697	0.03%
2019/03/22	2	55.25	2	55.45	55.40	0	3,689	0.00%
2019/03/21	1	53.10	1	52.50	53.60	0	3,598	0.00%
2019/03/18	0	0.00	2	52.10	52.80	-2	3,527	-0.06%
2019/03/15	2	52.70	0	0.00	52.90	2	3,552	0.06%
2019/03/13	5	53.90	0	0.00	53.50	5	3,576	0.14%
2019/03/12	0	0.00	5	54.64	53.70	-5	3,626	-0.14%
2019/03/05	5	55.80	0	0.00	55.90	5	4,222	0.12%
2019/02/27	0	0.00	2	56.20	55.50	-2	4,376	-0.05%
2019/02/26	0	0.00	2	57.10	57.00	-2	4,368	-0.05%
2019/02/25	0	0.00	1	57.60	57.70	-1	4,435	-0.02%
2019/02/22	2	56.95	0	0.00	57.00	2	4,468	0.04%
2019/02/21	0	58.30	0	0.00	57.70	0	4,510	0.00%
2019/02/19	1	57.80	0	0.00	57.80	1	4,618	0.02%
2019/02/18	2	58.45	2	59.05	58.10	0	4,662	0.00%
2019/02/15	3	59.47	1	59.70	58.70	2	4,726	0.04%
2019/02/14	5	59.00	2	58.75	58.90	3	4,714	0.06%
2019/02/13	2	58.85	0	0.00	58.70	2	4,705	0.04%
2019/02/12	5	58.98	4	59.05	58.70	1	4,638	0.02%
2019/02/11	1	60.20	5	58.80	59.10	-4	4,518	-0.09%
2019/01/30	2	56.70	1	56.50	56.00	1	4,261	0.02%
2019/01/25	1	54.90	0	0.00	53.50	1	4,227	0.02%
2019/01/24	4	55.75	2	56.70	54.90	2	4,223	0.05%
2019/01/23	0	0.00	3	54.07	54.40	-3	4,104	-0.07%
2019/01/22	1	53.10	0	0.00	53.10	1	4,155	0.02%
2019/01/21	0	0.00	2	54.30	54.80	-2	4,151	-0.05%
2019/01/17	2	54.75	2	54.25	53.30	0	4,207	0.00%
2019/01/16	2	54.15	2	55.50	55.60	0	4,179	0.00%
2019/01/10	0	0.00	1	52.90	52.70	-1	4,176	-0.02%
2019/01/09	0	0.00	5	54.70	53.70	-5	4,193	-0.12%
2019/01/07	10	55.12	15	54.92	55.10	-5	4,241	-0.12%
2019/01/04	0	0.00	5	53.00	54.50	-5	4,261	-0.12%
2019/01/03	0	0.00	2	53.70	54.00	-2	4,203	-0.05%
2019/01/02	9	52.64	2	53.65	52.30	7	4,218	0.17%
2018/12/27	2	51.90	0	0.00	51.60	2	4,329	0.05%
2018/12/24	5	50.20	0	0.00	51.00	5	4,299	0.12%
2018/12/21	1	48.65	4	46.55	48.70	-3	4,289	-0.07%
2018/12/20	1	48.00	1	48.05	47.70	0	4,276	0.00%
2018/12/19	0	0.00	1	48.70	47.45	-1	4,266	-0.02%
2018/12/18	3	49.10	1	49.25	49.00	2	4,261	0.05%
2018/12/14	2	51.50	0	0.00	52.00	2	4,278	0.05%
2018/12/13	3	53.60	4	53.88	54.00	-1	4,328	-0.02%
2018/12/12	2	54.70	0	0.00	54.20	2	4,413	0.05%
2018/12/11	0	0.00	0	52.30	52.00	0	4,355	0.00%
2018/12/10	1	51.10	0	0.00	51.20	1	4,357	0.02%
2018/12/07	5	54.80	0	0.00	54.60	5	4,320	0.12%
2018/12/06	1	53.80	0	0.00	53.50	1	4,357	0.02%
2018/12/05	0	0.00	1	56.40	56.60	-1	4,290	-0.02%
2018/12/04	2	58.90	7	58.90	58.90	-5	4,250	-0.12%
2018/12/03	3	60.33	2	60.90	60.80	1	4,208	0.02%
2018/11/30	1	57.10	0	0.00	56.80	1	4,077	0.02%
2018/11/29	14	57.01	7	58.47	56.40	7	4,002	0.17%
2018/11/28	1	54.60	3	57.70	56.60	-2	3,862	-0.05%
2018/11/27	0	0.00	2	53.85	53.50	-2	3,600	-0.06%
2018/11/26	0	0.00	1	51.90	51.30	-1	3,471	-0.03%
2018/11/23	1	49.95	0	0.00	49.50	1	3,429	0.03%
2018/11/22	0	0.00	4	51.45	50.20	-4	3,417	-0.12%
2018/11/20	3	51.33	2	50.80	50.20	1	3,337	0.03%
2018/11/16	3	46.92	0	0.00	47.00	3	3,164	0.09%
2018/11/14	0	0.00	2	49.93	47.00	-2	3,072	-0.07%
2018/11/13	1	47.90	0	0.00	48.25	1	2,995	0.03%
2018/11/09	2	51.80	0	0.00	51.70	2	2,934	0.07%
2018/11/08	2	53.70	0	0.00	52.90	2	2,915	0.07%
2018/11/06	0	0.00	3	49.30	48.55	-3	2,857	-0.10%
2018/11/01	3	46.60	1	49.80	49.70	2	2,907	0.07%
2018/10/31	0	0.00	8	46.03	46.30	-8	2,809	-0.28%
2018/10/30	0	0.00	4	40.90	43.25	-4	2,671	-0.15%
2018/10/25	1	39.35	0	0.00	39.50	1	2,631	0.04%
2018/10/23	3	43.65	0	0.00	43.65	3	2,590	0.12%
2018/10/22	2	44.10	0	0.00	44.25	2	2,598	0.08%
2018/10/19	0	0.00	3	43.30	44.70	-3	2,641	-0.11%
2018/10/18	5	45.50	2	44.75	44.75	3	2,656	0.11%
2018/10/17	2	46.40	0	0.00	46.40	2	2,647	0.08%
2018/10/16	3	48.00	0	0.00	47.35	3	2,642	0.11%
2018/10/15	0	0.00	3	47.60	47.70	-3	2,630	-0.11%
2018/10/11	1	43.70	1	43.75	43.40	0	2,574	0.00%
2018/10/09	2	47.08	2	47.15	48.20	0	2,583	0.00%
2018/10/08	1	48.45	2	50.10	50.00	-1	2,543	-0.04%
2018/10/05	3	54.17	2	53.50	52.90	1	2,508	0.04%
2018/10/04	2	59.80	0	0.00	58.70	2	2,468	0.08%
2018/09/28	2	60.40	0	0.00	59.90	2	2,592	0.08%
2018/09/27	1	61.10	0	0.00	60.40	1	2,689	0.04%
2018/09/25	1	64.10	4	64.15	64.50	-3	2,983	-0.10%
2018/09/20	0	0.00	1	60.00	58.70	-1	3,088	-0.03%
2018/09/18	32	59.67	33	60.14	59.80	-1	3,060	-0.03%
2018/09/17	3	64.30	2	64.60	64.00	1	2,995	0.03%
2018/09/14	6	66.10	0	0.00	66.80	6	3,006	0.20%
2018/09/13	1	63.60	0	0.00	64.20	1	3,087	0.03%
2018/09/12	0	0.00	7	63.06	63.20	-7	3,396	-0.21%
2018/09/07	1	70.20	1	70.60	70.00	0	3,510	0.00%
2018/08/31	0	0.00	1	74.10	73.50	-1	3,744	-0.03%
2018/08/30	1	74.50	0	0.00	74.40	1	3,785	0.03%
2018/08/29	0	0.00	2	76.00	75.20	-2	3,879	-0.05%
2018/08/24	1	68.10	1	69.30	69.90	0	4,453	0.00%
2018/08/23	1	69.00	1	69.90	69.40	0	4,737	0.00%
2018/08/22	1	71.30	2	71.00	69.60	-1	4,783	-0.02%
2018/08/21	0	0.00	2	69.40	69.70	-2	4,775	-0.04%
2018/08/15	1	69.30	1	69.60	69.00	0	4,721	0.00%
2018/08/14	2	68.65	0	0.00	69.30	2	4,721	0.04%
2018/08/13	1	69.60	17	66.18	67.50	-16	4,716	-0.34%
2018/08/10	4	71.85	0	0.00	71.90	4	4,672	0.09%
2018/08/09	4	77.83	1	77.80	75.00	3	4,613	0.07%
2018/08/08	1	81.50	0	0.00	81.00	1	4,537	0.02%
2018/08/06	1	82.40	0	0.00	82.20	1	4,603	0.02%
2018/08/02	4	83.13	0	0.00	83.00	4	4,599	0.09%
2018/07/26	0	0.00	2	85.60	84.20	-2	4,568	-0.04%
2018/07/24	2	79.90	0	0.00	79.90	2	4,505	0.04%
2018/07/19	2	82.00	0	0.00	82.40	2	4,496	0.04%
2018/07/18	11	85.72	0	0.00	84.30	11	4,522	0.24%
2018/07/16	1	87.10	0	0.00	87.10	1	4,515	0.02%
2018/07/12	1	84.60	0	0.00	88.40	1	4,484	0.02%
2018/07/10	0	0.00	1	89.40	87.00	-1	4,458	-0.02%
2018/07/09	1	88.90	1	90.00	88.90	0	4,442	0.00%
2018/07/06	1	88.90	1	86.50	88.90	0	4,457	0.00%
2018/07/05	2	93.70	0	0.00	88.50	2	4,481	0.04%
2018/07/04	0	0.00	2	94.80	93.30	-2	4,367	-0.05%
2018/07/03	2	96.35	1	97.00	97.20	1	4,295	0.02%
2018/07/02	3	90.67	3	91.10	90.60	0	4,073	0.00%
2018/06/28	1	86.60	0	0.00	86.50	1	3,929	0.03%
2018/06/26	1	82.10	0	0.00	83.00	1	3,878	0.03%
2018/06/25	1	83.40	0	0.00	83.50	1	3,882	0.03%
2018/06/22	2	84.50	2	85.60	83.50	0	3,944	0.00%
2018/06/21	3	89.77	1	88.80	87.00	2	3,871	0.05%
2018/06/20	0	0.00	4	87.65	88.30	-4	3,575	-0.11%
2018/06/15	3	82.60	0	0.00	81.80	3	3,442	0.09%
2018/06/14	2	83.10	0	0.00	82.50	2	3,464	0.06%
2018/06/13	1	83.60	4	82.65	83.40	-3	3,466	-0.09%
2018/06/12	2	87.40	2	88.00	86.40	0	3,437	0.00%
2018/06/11	4	87.10	5	86.46	86.10	-1	3,374	-0.03%
2018/06/06	6	84.50	3	82.33	84.30	3	3,493	0.09%
2018/06/05	1	81.40	1	80.40	80.50	0	3,528	0.00%
2018/06/04	3	89.00	2	89.30	83.50	1	3,721	0.03%
2018/06/01	3	87.77	1	89.20	87.30	2	3,737	0.05%
2018/05/31	0	0.00	3	84.90	85.30	-3	3,355	-0.09%
2018/05/28	0	0.00	3	76.00	75.70	-3	3,108	-0.10%
2018/05/25	0	0.00	1	75.00	74.90	-1	3,155	-0.03%
2018/05/23	1	72.10	0	0.00	72.10	1	3,168	0.03%
2018/05/10	0	0.00	1	75.70	75.70	-1	3,203	-0.03%
2018/05/04	0	0.00	1	70.70	69.90	-1	3,218	-0.03%
2018/05/03	1	73.10	0	0.00	71.10	1	3,215	0.03%
2018/04/24	1	69.00	0	0.00	68.50	1	3,283	0.03%
2018/04/23	5	75.20	9	74.82	74.50	-4	3,240	-0.12%
2018/04/20	1	77.50	3	77.53	77.40	-2	3,243	-0.06%
2018/04/19	2	77.75	0	0.00	77.70	2	3,236	0.06%
2018/04/17	2	75.40	0	0.00	75.10	2	3,260	0.06%
2018/04/12	3	79.57	0	0.00	80.00	3	3,293	0.09%
2018/04/11	1	80.90	2	77.45	79.90	-1	3,357	-0.03%
2018/04/10	0	75.90	0	0.00	75.90	0	3,340	0.00%
2018/04/03	2	75.80	0	0.00	77.60	2	3,557	0.06%
2018/03/30	1	80.50	0	0.00	78.80	1	3,559	0.03%
2018/03/29	2	78.60	0	0.00	78.00	2	3,533	0.06%
2018/03/28	2	79.60	4	79.40	78.60	-2	3,525	-0.06%
2018/03/15	1	81.60	0	0.00	82.20	1	3,546	0.03%
2018/03/14	0	0.00	2	83.00	82.10	-2	3,527	-0.06%
2018/03/12	4	84.73	1	86.00	82.60	3	3,530	0.08%
2018/03/09	2	81.90	2	82.50	81.60	0	3,432	0.00%
2018/03/08	0	0.00	1	79.90	82.80	-1	3,360	-0.03%
2018/03/07	0	0.00	20	78.50	75.30	-20	3,080	-0.65%
2018/03/05	0	0.00	5	72.40	71.90	-5	2,989	-0.17%
2018/02/06	0	61.90	0	0.00	62.10	0	3,331	0.00%
2018/02/05	1	68.50	0	0.00	67.50	1	3,291	0.03%
2018/02/02	1	71.20	0	0.00	70.10	1	3,332	0.03%
2018/01/16	0	0.00	56	72.52	73.10	-56	4,416	-1.27%
2018/01/12	56	71.30	0	0.00	72.50	56	4,572	1.22%
2018/01/11	2	69.75	3	69.90	69.90	-1	4,595	-0.02%
2018/01/10	16	72.13	0	0.00	71.10	16	4,588	0.35%
2018/01/09	2	74.00	33	74.89	73.80	-31	4,654	-0.67%
2018/01/08	13	77.70	0	0.00	77.00	13	4,645	0.28%
2018/01/05	1	80.00	1	77.20	80.00	0	4,683	0.00%
2018/01/04	30	78.20	1	76.40	78.60	29	4,733	0.61%
2018/01/03	2	75.40	6	77.50	75.80	-4	4,721	-0.08%
2018/01/02	1	75.10	12	73.55	75.30	-11	4,673	-0.24%