台半 (5425)-群益金鼎-海山券商分點個股進出

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
73.4
漲跌
▲0.6
漲幅
+0.82%
成交量
1,333張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/15	2	73.35	5	72.90	73.40	-3	2,439	-0.12%
2024/05/14	0	0.00	1	75.00	72.80	-1	2,443	-0.04%
2024/05/10	0	0.00	46	71.99	72.10	-46	2,432	-1.89%
2024/05/09	2	71.85	0	72.00	71.50	2	2,435	0.08%
2024/05/06	3	71.40	0	0.00	71.20	3	2,487	0.12%
2024/05/02	1	72.50	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	1	73.40	73.00	-1	2,551	-0.04%
2024/04/29	0	0.00	37	71.97	72.00	-37	2,611	-1.42%
2024/04/26	1	70.10	0	0.00	70.10	1	2,621	0.04%
2024/04/24	22	70.09	6	70.95	71.40	16	2,699	0.59%
2024/04/23	2	68.45	0	0.00	68.40	2	2,873	0.07%
2024/04/22	7	69.23	1	69.50	68.80	6	2,914	0.21%
2024/04/19	4	72.00	0	0.00	71.10	4	2,935	0.14%
2024/04/16	2	75.55	0	0.00	74.00	2	3,018	0.07%
2024/04/15	20	77.88	3	78.83	77.50	17	3,006	0.57%
2024/04/12	47	80.28	5	79.70	80.80	42	2,970	1.41%
2024/04/10	1	78.60	0	0.00	78.20	1	2,922	0.03%
2024/04/09	4	77.25	2	77.50	77.00	2	3,007	0.07%
2024/04/01	0	0.00	1	75.40	75.50	-1	3,250	-0.03%
2024/03/29	0	74.70	0	0.00	74.10	0	3,357	0.00%
2024/03/27	1	74.90	0	0.00	75.20	1	3,814	0.03%
2024/03/26	0	0.00	1	76.10	75.50	-1	3,961	-0.03%
2024/03/25	0	0.00	2	76.80	76.30	-2	4,233	-0.05%
2024/03/22	0.1	77.50	1	77.30	77.10	-0.9	4,359	-0.02%
2024/03/21	2	76.80	1	77.00	77.00	1	4,585	0.02%
2024/03/20	1	76.90	2	76.20	76.10	-1	5,479	-0.02%
2024/03/19	3	77.00	0	0.00	77.30	3	5,743	0.05%
2024/03/18	0	0.00	3	74.20	75.90	-3	5,723	-0.05%
2024/03/15	1	75.60	0	0.00	75.30	1	5,705	0.02%
2024/03/13	3	75.97	3	76.10	76.00	0	5,723	0.00%
2024/03/08	0	0.00	3	77.27	75.40	-3	5,692	-0.05%
2024/03/07	22	76.19	0	0.00	75.50	22	5,612	0.39%
2024/03/04	3.1	79.03	0	0.00	78.80	3.1	5,776	0.05%
2024/02/27	3	79.60	0.1	80.90	79.70	3	5,775	0.05%
2024/02/26	3	81.60	0	0.00	81.60	3	5,735	0.05%
2024/02/23	0	0.00	3	82.90	81.80	-3	5,735	-0.05%
2024/02/22	0	0.00	2	83.90	83.00	-2	5,713	-0.04%
2024/02/21	2	82.90	0	0.00	82.70	2	5,702	0.04%
2024/02/20	1	83.30	1	82.70	82.90	0	5,711	0.00%
2024/02/19	6	83.62	1	84.50	83.60	5	5,699	0.09%
2024/02/16	0	0.00	1	82.80	82.80	-1	5,689	-0.02%
2024/02/15	0	0.00	1	81.60	81.70	-1	5,647	-0.02%
2024/02/05	0	81.00	0	0.00	81.10	0	5,631	0.00%
2024/01/31	3	80.90	0	0.00	80.50	3	5,604	0.05%
2024/01/29	0	0.00	1	81.30	81.60	-1	5,557	-0.02%
2024/01/26	3	80.80	0	0.00	80.70	3	5,553	0.05%
2024/01/24	1	83.10	1	82.50	82.60	0	5,542	0.00%
2024/01/23	4	82.18	5	82.52	82.30	-1	5,574	-0.02%
2024/01/22	1	81.30	2	81.20	80.90	-1	5,491	-0.02%
2024/01/19	2	80.10	0	0.00	80.30	2	5,484	0.04%
2024/01/18	3	80.37	0	0.00	79.70	3	5,463	0.05%
2024/01/17	10	84.23	10	83.96	80.60	0	5,434	0.00%
2024/01/16	1	83.20	0	0.00	82.90	1	5,235	0.02%
2024/01/15	1	81.20	0	0.00	82.10	1	5,178	0.02%
2024/01/12	0.1	81.00	4	80.40	80.30	-3.9	5,163	-0.08%
2024/01/11	1	81.50	0	0.00	82.20	1	5,125	0.02%
2024/01/09	1	82.80	8	82.74	82.60	-7	5,093	-0.14%
2024/01/08	2	82.60	0	0.00	82.70	2	5,094	0.04%
2024/01/05	7	83.89	0	0.00	83.10	7	5,086	0.14%
2024/01/04	3	85.17	0	0.00	85.20	3	5,016	0.06%
2024/01/03	15	85.68	1	85.10	84.90	14	4,961	0.28%
2024/01/02	22	87.87	1	87.20	87.20	21	4,828	0.43%
2023/12/29	2	91.50	1	92.00	91.50	1	4,696	0.02%
2023/12/28	7	92.30	7	91.44	91.10	0	4,675	0.00%
2023/12/27	29	93.32	11.2	92.84	92.80	17.8	4,640	0.38%
2023/12/26	20.2	94.70	1	94.60	94.60	19.2	4,553	0.42%
2023/12/25	9	96.82	27	97.65	94.90	-18	4,436	-0.41%
2023/12/22	5	94.18	9	93.22	94.60	-4	4,094	-0.10%
2023/12/21	3	93.10	2	93.15	92.20	1	3,995	0.03%
2023/12/20	15	94.41	15	94.82	94.60	0	3,900	0.00%
2023/12/19	1	91.60	2.1	92.04	92.60	-1.1	3,620	-0.03%
2023/12/18	31.1	92.64	13	91.64	91.20	18.1	3,524	0.51%
2023/12/15	78	96.07	89	96.96	93.20	-11	3,309	-0.33%
2023/12/14	3	91.97	26.2	90.76	92.00	-23.2	2,412	-0.96%
2023/12/12	1	87.00	7	87.93	86.30	-6	2,146	-0.28%
2023/12/11	0	0.00	0	87.20	87.20	0	2,148	0.00%
2023/12/08	5	84.90	0	0.00	84.80	5	2,195	0.23%
2023/12/07	2	84.20	0.3	84.60	84.10	1.7	2,260	0.08%
2023/12/06	1	84.80	0	0.00	84.80	1	2,298	0.04%
2023/12/05	2	85.30	5	85.10	85.10	-3	2,308	-0.13%
2023/12/04	2	86.60	3	86.70	86.60	-1	2,333	-0.04%
2023/12/01	10	87.18	2	87.55	87.50	8	2,320	0.34%
2023/11/30	13	87.97	23	88.52	88.80	-10	2,341	-0.43%
2023/11/29	10	85.00	11	85.53	85.50	-1	2,140	-0.05%
2023/11/24	1	85.30	1	84.40	84.60	0	2,286	0.00%
2023/11/20	0	0.00	1	83.10	83.40	-1	2,225	-0.04%
2023/11/15	2	81.30	5	80.96	81.80	-3	2,218	-0.14%
2023/11/14	1	79.10	0	0.00	79.00	1	2,218	0.05%
2023/11/09	0.1	79.31	0	0.00	78.90	0.1	2,473	0.00%
2023/11/08	1	80.60	0	0.00	80.30	1	2,582	0.04%
2023/11/07	0.2	81.20	2	81.00	80.50	-1.8	2,644	-0.07%
2023/11/03	1	80.30	0	0.00	80.20	1	2,887	0.03%
2023/11/01	1	77.90	0	0.00	77.90	1	2,958	0.03%
2023/10/31	1	80.00	31	79.47	77.80	-30	3,001	-1.00%
2023/10/27	1	81.50	0	0.00	81.30	1	3,158	0.03%
2023/10/25	13	84.61	3	84.83	84.20	10	3,322	0.30%
2023/10/24	1	81.80	0	0.00	82.40	1	3,358	0.03%
2023/10/19	0	84.00	1	84.90	83.70	-1	3,601	-0.03%
2023/10/18	5	85.26	0	0.00	85.60	5	3,746	0.13%
2023/10/16	1	85.40	1	84.90	83.30	0	4,001	0.00%
2023/10/13	0	0.00	1	84.60	84.90	-1	4,148	-0.02%
2023/10/12	0	0.00	2	83.50	84.00	-2	4,315	-0.05%
2023/10/11	2	83.40	0	0.00	83.20	2	4,405	0.05%
2023/10/06	1	83.30	2	82.95	83.30	-1	4,553	-0.02%
2023/10/05	1	83.90	0	0.00	83.10	1	4,808	0.02%
2023/10/04	7	82.41	7	82.13	83.80	0	5,144	0.00%
2023/10/02	0	0.00	3	85.20	84.80	-3	5,213	-0.06%
2023/09/27	1	84.50	2	84.90	84.50	-1	5,384	-0.02%
2023/09/21	1	82.20	0	0.00	82.40	1	5,594	0.02%
2023/09/15	6	86.07	2	86.15	86.40	4	6,051	0.07%
2023/09/14	0	0.00	2	87.40	86.90	-2	6,173	-0.03%
2023/09/13	11	86.96	12	87.52	87.50	-1	6,227	-0.02%
2023/09/12	1	86.20	0	0.00	86.50	1	6,296	0.02%
2023/09/11	2	84.70	1	85.30	84.20	1	6,334	0.02%
2023/09/08	0	0.00	0	84.40	84.70	0	6,557	0.00%
2023/09/07	6	85.50	3	85.20	85.20	3	6,812	0.04%
2023/09/06	2.1	84.95	1	85.00	84.70	1.1	7,243	0.01%
2023/09/05	4	85.70	2	85.61	85.60	2	7,622	0.03%
2023/09/01	1	83.50	0	0.00	83.50	1	7,591	0.01%
2023/08/30	7	84.19	2	83.30	84.40	5	7,680	0.07%
2023/08/25	0	0.00	0.6	81.00	80.80	-0.6	7,753	-0.01%
2023/08/24	2	80.65	0	0.00	80.50	2	7,854	0.03%
2023/08/21	1.1	80.41	0	0.00	80.20	1.1	8,153	0.01%
2023/08/18	0	0.00	2	81.30	80.30	-2	8,174	-0.02%
2023/08/17	0	0.00	3	79.30	81.30	-3	8,228	-0.04%
2023/08/16	1	77.60	0	0.00	78.20	1	8,189	0.01%
2023/08/15	2	77.90	0	0.00	78.40	2	8,194	0.02%
2023/08/14	10.1	77.35	1.1	77.36	78.50	9.1	8,212	0.11%
2023/08/11	0	0.00	20	81.20	80.20	-20	8,140	-0.25%
2023/08/10	22	82.11	3	81.43	81.10	19	8,148	0.23%
2023/08/09	8.1	82.23	4	82.25	83.40	4.1	8,124	0.05%
2023/08/04	2.2	86.46	1	86.20	86.50	1.2	8,015	0.01%
2023/08/02	0	0.00	1	90.50	87.60	-1	8,097	-0.01%
2023/08/01	1	90.40	1	87.80	88.20	0	8,007	0.00%
2023/07/31	36	88.78	2	88.50	88.30	34	7,987	0.43%
2023/07/28	15	89.94	2.1	90.01	90.30	12.9	7,921	0.16%
2023/07/27	11	90.91	51	91.34	90.80	-40	7,957	-0.50%
2023/07/26	26	93.69	11	93.69	93.60	15	8,076	0.19%
2023/07/25	49	94.72	24	93.75	94.20	25	8,096	0.31%
2023/07/24	16	94.94	1.2	94.15	94.00	14.8	8,104	0.18%
2023/07/21	50	96.80	30.4	97.14	96.50	19.6	8,127	0.24%
2023/07/20	7	97.39	24	99.83	99.30	-17	8,221	-0.21%
2023/07/19	35.1	97.75	16	99.56	97.20	19.1	8,249	0.23%
2023/07/18	26.1	100.36	27.1	99.27	99.00	-1.1	8,411	-0.01%
2023/07/17	28.1	102.02	0	0.00	101.50	28.1	8,285	0.34%
2023/07/14	0	0.00	2.1	100.00	99.80	-2.1	8,170	-0.03%
2023/07/13	33.1	99.88	10	99.61	98.60	23.1	8,150	0.28%
2023/07/12	62.1	99.67	14.1	100.61	98.80	48	8,068	0.59%
2023/07/11	4.1	100.76	100.1	100.60	101.00	-96	7,945	-1.21%
2023/07/10	0.1	96.50	0	0.00	96.10	0.1	7,693	0.00%
2023/07/07	13	95.25	0.1	95.40	95.50	12.9	7,880	0.16%
2023/07/06	13	96.62	3	96.87	96.50	10	8,073	0.12%
2023/07/05	17.2	99.13	8	98.30	97.60	9.2	8,410	0.11%
2023/07/04	15	97.79	2	98.30	98.10	13	8,317	0.16%
2023/07/03	6	98.65	3	99.27	99.00	3	8,269	0.04%
2023/06/30	1.1	96.90	1	97.10	97.10	0.1	8,280	0.00%
2023/06/29	4	96.90	4	97.03	96.60	0	8,377	0.00%
2023/06/28	16	95.93	8	95.56	95.20	8	8,620	0.09%
2023/06/27	6	96.78	2	98.60	96.10	4	8,836	0.05%
2023/06/26	38.2	97.71	0	0.00	97.30	38.2	8,955	0.43%
2023/06/21	24.1	101.68	34	101.75	99.00	-10	9,123	-0.11%
2023/06/20	15.1	98.57	6	98.87	99.80	9.1	9,440	0.10%
2023/06/19	7	97.17	8	96.85	97.00	-1	9,743	-0.01%
2023/06/16	20	97.46	5.3	98.12	97.00	14.7	9,932	0.15%
2023/06/15	11.1	100.95	11	99.90	99.60	0.1	9,969	0.00%
2023/06/14	7	100.07	4	100.13	99.50	3	10,122	0.03%
2023/06/13	7	103.71	0	0.00	103.00	7	10,142	0.07%
2023/06/12	12.1	103.63	15.1	103.63	103.00	-3	10,296	-0.03%
2023/06/09	7	101.46	14	99.91	102.00	-7	10,016	-0.07%
2023/06/08	3	94.37	6.1	94.00	93.50	-3.1	9,936	-0.03%
2023/06/07	1	95.00	2	94.40	94.70	-1	10,232	-0.01%
2023/06/06	1	95.40	1	94.60	94.00	0	10,459	0.00%
2023/06/05	6	94.98	5	93.92	96.00	1	10,901	0.01%
2023/06/02	5	93.70	6	94.42	93.60	-1	12,184	-0.01%
2023/06/01	12	95.32	11	95.00	94.60	1	12,289	0.01%
2023/05/31	4	95.90	2	95.35	94.60	2	12,517	0.02%
2023/05/30	6.1	95.61	3	95.00	94.70	3.1	12,536	0.02%
2023/05/29	1.2	94.34	4	95.23	96.20	-2.8	12,592	-0.02%
2023/05/26	2	91.05	11	90.80	90.60	-9	12,507	-0.07%
2023/05/25	1	91.90	0	0.00	91.50	1	12,538	0.01%
2023/05/24	1	93.00	4	93.28	93.20	-3	12,710	-0.02%
2023/05/23	5	94.04	13	93.93	93.60	-8	12,835	-0.06%
2023/05/22	17	93.21	15	93.13	93.80	2	12,875	0.02%
2023/05/19	11	92.65	2	92.40	91.90	9	13,267	0.07%
2023/05/18	5	92.80	3	92.53	93.00	2	13,742	0.01%
2023/05/17	3	91.37	2	91.35	91.00	1	13,940	0.01%
2023/05/16	2	90.45	1	90.00	90.00	1	13,986	0.01%
2023/05/15	1	90.20	0	0.00	90.00	1	13,996	0.01%
2023/05/12	1	91.40	2	90.65	91.40	-1	14,133	-0.01%
2023/05/11	4	91.65	2	91.80	91.10	2	14,362	0.01%
2023/05/10	3	92.47	2	92.25	92.20	1	14,490	0.01%
2023/05/09	7	91.28	3	91.17	91.10	4	14,596	0.03%
2023/05/08	1	94.10	3	93.63	93.30	-2	14,581	-0.01%
2023/05/05	1	93.20	1	94.10	93.10	0	14,675	0.00%
2023/05/04	5	92.96	4	92.28	92.90	1	14,904	0.01%
2023/05/03	10.1	93.49	8	93.50	93.00	2.1	15,361	0.01%
2023/05/02	9	94.33	3	94.17	95.20	6	15,731	0.04%
2023/04/28	3	92.80	3	91.70	91.70	0	16,037	0.00%
2023/04/27	2	93.30	1	92.10	92.10	1	16,013	0.01%
2023/04/26	3	91.67	4	91.88	92.50	-1	15,945	-0.01%
2023/04/25	6	91.32	9	91.58	90.60	-3	15,842	-0.02%
2023/04/24	5	93.50	25	93.50	93.00	-20	15,628	-0.13%
2023/04/21	6	97.00	4	98.88	95.40	2	15,461	0.01%
2023/04/20	0	0.00	2.1	101.74	101.00	-2.1	15,340	-0.01%
2023/04/19	3	102.83	1	102.00	102.00	2	15,417	0.01%
2023/04/18	4	106.50	3	104.00	104.00	1	15,439	0.01%
2023/04/17	0	0.00	1	105.00	105.00	-1	15,476	-0.01%
2023/04/14	12	105.29	4.2	104.50	104.00	7.8	15,556	0.05%
2023/04/13	1	108.00	0	0.00	107.00	1	15,460	0.01%
2023/04/12	4	110.00	1	108.50	107.50	3	15,398	0.02%
2023/04/11	9	108.83	3	108.66	110.00	6	15,199	0.04%
2023/04/10	3	108.50	10	109.80	110.00	-7	14,998	-0.05%
2023/04/07	2	105.00	3	104.00	104.50	-1	14,641	-0.01%
2023/04/06	1	103.50	5	104.20	104.00	-4	14,632	-0.03%
2023/03/31	5	104.20	26	104.02	104.00	-21	14,613	-0.14%
2023/03/30	2	103.50	4	103.38	103.50	-2	14,560	-0.01%
2023/03/29	32	102.39	8	101.31	101.00	24	14,503	0.17%
2023/03/28	6	103.75	19	104.03	104.00	-13	14,356	-0.09%
2023/03/27	12	112.92	11	112.41	110.00	1	14,082	0.01%
2023/03/24	24	112.94	23	113.17	112.00	1	13,971	0.01%
2023/03/23	30.1	112.17	10	111.65	112.00	20.1	13,799	0.15%
2023/03/22	10	109.90	22	111.93	115.50	-12	13,314	-0.09%
2023/03/21	14	108.28	11	107.14	105.00	3	12,926	0.02%
2023/03/20	7	105.57	18	107.14	108.00	-11	12,746	-0.09%
2023/03/17	42	105.37	37.1	106.49	106.50	4.9	12,745	0.04%
2023/03/16	8.2	103.96	3	102.17	103.00	5.2	12,593	0.04%
2023/03/15	59	108.84	56.1	109.16	107.00	2.9	12,521	0.02%
2023/03/14	7	105.00	6	105.08	104.50	1	12,311	0.01%
2023/03/13	15	104.07	24.1	106.39	106.50	-9.1	12,340	-0.07%
2023/03/10	22.2	105.67	7.1	106.49	103.50	15.1	12,328	0.12%
2023/03/09	2	108.76	8.1	109.19	110.00	-6.1	12,477	-0.05%
2023/03/08	13	110.35	19.8	110.71	111.50	-6.8	12,469	-0.05%
2023/03/07	28.1	108.15	34	108.97	109.00	-5.9	12,413	-0.05%
2023/03/06	1	99.80	14.1	103.50	103.50	-13.1	11,838	-0.11%
2023/03/03	16	94.22	40	94.55	94.40	-24	12,404	-0.19%
2023/03/02	5.1	92.20	6	91.57	91.70	-0.9	12,570	-0.01%
2023/03/01	16.1	92.83	5	92.46	91.80	11.1	12,851	0.09%
2023/02/24	8	93.19	15.1	93.68	93.60	-7.1	12,882	-0.06%
2023/02/23	11.1	92.24	1	92.10	92.20	10.1	12,880	0.08%
2023/02/22	27.1	91.41	13	91.18	90.90	14.1	12,988	0.11%
2023/02/21	15	95.53	9	94.96	94.50	6	12,897	0.05%
2023/02/20	8	94.58	11	94.62	94.60	-3	12,891	-0.02%
2023/02/17	35	94.20	48	95.39	95.00	-13	12,912	-0.10%
2023/02/16	15.1	92.37	109	90.56	94.60	-93.9	12,624	-0.74%	大賣/
2023/02/15	109.1	89.24	56.2	89.49	88.00	52.8	12,386	0.43%	大買/
2023/02/14	33	87.98	14	88.71	87.50	19	12,368	0.15%
2023/02/13	5	88.80	5	89.18	88.60	0	12,443	0.00%
2023/02/10	15	90.18	25	90.31	89.10	-10	12,553	-0.08%
2023/02/09	19.1	90.64	18	91.12	90.90	1.1	12,514	0.01%
2023/02/08	17	90.49	23	90.75	90.70	-6	12,414	-0.05%
2023/02/07	21	89.26	145	89.95	90.50	-124	12,392	-1.00%	大賣/鉅額交易
2023/02/06	7	88.33	13	88.46	88.10	-6	12,440	-0.05%
2023/02/03	11	89.66	36	90.04	89.10	-25	12,639	-0.20%
2023/02/02	45	89.50	26	90.39	89.50	19	12,692	0.15%
2023/02/01	61	89.65	44	89.67	90.30	17	12,632	0.13%
2023/01/31	48	87.41	23	87.52	88.30	25	12,403	0.20%
2023/01/30	131	82.84	28	85.26	85.30	103	12,178	0.85%	大買/鉅額交易
2023/01/17	2	79.35	2	79.30	79.30	0	11,917	0.00%
2023/01/16	1	78.00	3	78.17	78.80	-2	12,212	-0.02%
2023/01/13	5	77.86	11	78.44	77.50	-6	12,565	-0.05%
2023/01/12	4	78.13	1.2	78.60	77.80	2.8	12,770	0.02%
2023/01/11	12	79.06	13	78.81	78.80	-1	12,869	-0.01%
2023/01/10	29	79.02	5	80.24	79.00	24	13,023	0.18%
2023/01/09	3	80.00	25.7	79.35	80.00	-22.7	13,135	-0.17%
2023/01/06	12	77.73	5	77.98	77.80	7	13,281	0.05%
2023/01/05	6	77.43	7	77.43	76.70	-1	13,519	-0.01%
2023/01/04	6	76.73	9	77.93	77.00	-3	13,624	-0.02%
2023/01/03	2	74.80	2	75.20	75.30	0	13,703	0.00%
2022/12/30	1	74.50	0	0.00	74.20	1	14,126	0.01%
2022/12/29	1	73.40	3	72.87	74.60	-2	14,889	-0.01%
2022/12/28	0.1	74.27	0	0.00	73.70	0.1	15,868	0.00%
2022/12/27	2	76.30	1	75.50	75.50	1	16,054	0.01%
2022/12/26	0	0.00	10	74.70	74.70	-10	16,268	-0.06%
2022/12/23	5	75.20	35	74.74	75.30	-30	16,481	-0.18%
2022/12/22	2	75.00	4	75.60	75.30	-2	16,613	-0.01%
2022/12/21	20	74.37	7	74.90	74.20	13	16,826	0.08%
2022/12/20	3.1	77.53	3	77.23	74.50	0.1	16,913	0.00%
2022/12/19	7.1	77.87	1.1	77.81	77.90	6	17,031	0.04%
2022/12/16	24.1	79.40	16	79.12	79.00	8.1	17,151	0.05%
2022/12/15	2	80.70	7	81.16	81.40	-5	17,209	-0.03%
2022/12/14	2	79.40	1	79.70	80.60	1	17,370	0.01%
2022/12/13	14	79.40	7	79.00	78.70	7	17,508	0.04%
2022/12/12	7	80.14	13.1	79.44	79.50	-6.1	17,637	-0.03%
2022/12/09	15.1	80.30	6	80.47	79.80	9.1	17,789	0.05%
2022/12/08	7	80.67	12.1	81.22	81.90	-5.1	17,970	-0.03%
2022/12/07	18.1	79.83	22	79.97	79.80	-4	18,154	-0.02%
2022/12/06	21.1	82.30	16	82.20	81.40	5.1	18,155	0.03%
2022/12/05	18	83.78	15	83.69	83.50	3	18,273	0.02%
2022/12/02	19	85.44	10	85.30	84.60	9	18,370	0.05%
2022/12/01	34	85.19	44	84.80	84.60	-10	18,456	-0.05%
2022/11/30	23	82.24	21	82.25	82.60	2	18,425	0.01%
2022/11/29	26.3	81.49	25	82.05	81.20	1.3	18,659	0.01%
2022/11/28	41.5	82.13	25	82.26	82.20	16.5	18,821	0.09%
2022/11/25	27	79.13	64	79.02	80.50	-37	18,450	-0.20%
2022/11/24	71	73.81	30	74.27	76.30	41	18,061	0.23%
2022/11/23	52.1	73.32	47	74.35	73.00	5.1	17,997	0.03%
2022/11/22	28	76.56	75	76.09	76.00	-47	17,967	-0.26%
2022/11/21	3	78.67	8	79.06	78.30	-5	18,649	-0.03%
2022/11/18	5	78.58	12	78.33	77.10	-7	19,544	-0.04%
2022/11/17	12	77.36	5	78.20	78.40	7	19,617	0.04%
2022/11/16	7	77.60	7	77.11	77.00	0	19,635	0.00%
2022/11/15	8	76.70	9	76.80	77.00	-1	19,744	-0.01%
2022/11/14	15	76.45	3	76.23	77.20	12	19,968	0.06%
2022/11/11	15	77.49	12	77.65	75.20	3	19,955	0.02%
2022/11/10	21.1	77.16	13	77.61	75.70	8.1	19,829	0.04%
2022/11/09	15	77.73	11	77.82	78.10	4	19,936	0.02%
2022/11/08	5	77.90	16	78.89	76.50	-11	19,924	-0.06%
2022/11/07	21	78.30	1	78.10	77.50	20	19,859	0.10%
2022/11/04	5	77.18	11	77.24	77.60	-6	19,985	-0.03%
2022/11/03	17	76.69	9	76.68	77.20	8	20,068	0.04%
2022/11/02	19	75.99	66	76.14	76.40	-47	20,064	-0.23%
2022/11/01	83.1	75.63	12	75.87	75.00	71.1	19,958	0.36%
2022/10/31	20	75.06	54	74.95	75.00	-34	19,861	-0.17%
2022/10/28	54	74.15	22.1	74.41	74.40	32	20,090	0.16%
2022/10/27	23	72.60	30	72.60	74.20	-7	20,228	-0.03%
2022/10/26	19.1	70.61	22	70.43	69.60	-2.9	20,115	-0.01%
2022/10/25	13	72.91	5	72.18	71.50	8	19,950	0.04%
2022/10/24	24	74.66	23	74.60	73.60	1	19,839	0.00%
2022/10/21	22	72.23	38	72.43	72.20	-16	19,616	-0.08%
2022/10/20	12	69.06	23	70.01	70.60	-11	19,332	-0.06%
2022/10/19	11	70.69	6	70.28	70.00	5	19,185	0.03%
2022/10/18	14	70.90	17	71.09	70.70	-3	19,100	-0.02%
2022/10/17	34	70.99	27	70.79	72.00	7	19,008	0.04%
2022/10/14	21	73.85	20	74.37	74.00	1	18,966	0.01%
2022/10/13	26	71.45	13	72.51	69.70	13	18,974	0.07%
2022/10/12	13	74.30	16	74.38	75.00	-3	18,989	-0.02%
2022/10/11	15	73.91	25	73.78	73.40	-10	18,950	-0.05%
2022/10/07	25	75.16	24	75.63	75.40	1	18,894	0.01%
2022/10/06	36	73.11	50	73.81	76.80	-14	18,693	-0.08%
2022/10/05	201	79.97	338	80.95	74.30	-137	18,224	-0.75%	大買/大賣/鉅額交易
2022/10/04	64	82.25	55	82.66	82.50	9	17,473	0.05%
2022/10/03	16	82.59	6	83.62	81.20	10	17,672	0.06%
2022/09/30	13	79.27	14	80.78	83.00	-1	17,865	-0.01%
2022/09/29	12	80.11	40	80.63	79.60	-28	17,877	-0.16%
2022/09/28	28	80.27	101	79.22	77.50	-73	17,890	-0.41%	大賣/
2022/09/27	43	80.60	24	81.09	82.50	19	17,924	0.11%
2022/09/26	10.1	81.64	21	80.95	80.00	-11	18,114	-0.06%
2022/09/23	16	87.83	8	86.76	86.00	8	18,363	0.04%
2022/09/22	21	87.65	17	87.78	88.50	4	18,579	0.02%
2022/09/21	38	88.29	32	88.36	86.60	6	18,863	0.03%
2022/09/20	11	88.48	12	88.73	89.50	-1	18,796	-0.01%
2022/09/19	9	85.83	31	86.74	87.40	-22	18,821	-0.12%
2022/09/16	39	86.47	26	86.82	84.80	13	18,763	0.07%
2022/09/15	47	89.76	36	89.98	87.90	11	18,640	0.06%
2022/09/14	14	86.98	27	87.64	89.70	-13	18,407	-0.07%
2022/09/13	24	89.17	15	89.04	88.30	9	18,264	0.05%
2022/09/12	82	90.04	24	89.80	89.50	58	18,246	0.32%
2022/09/08	20	88.81	30	90.05	91.00	-10	18,134	-0.06%
2022/09/07	38	88.39	28	89.13	87.50	10	18,053	0.06%
2022/09/06	40	92.59	23	92.41	91.60	17	17,892	0.10%
2022/09/05	250	97.51	32	96.14	94.50	218	17,786	1.23%	大買/鉅額交易
2022/09/02	10	93.58	32	94.88	95.30	-22	17,609	-0.12%
2022/09/01	17	91.99	11	91.63	91.70	6	17,213	0.03%
2022/08/31	18	94.05	25	94.49	95.50	-7	17,043	-0.04%
2022/08/30	30	92.96	24	93.12	92.50	6	17,097	0.04%
2022/08/29	34	92.18	31	91.98	90.90	3	17,066	0.02%
2022/08/26	32	93.41	47	93.65	95.50	-15	17,160	-0.09%
2022/08/25	41	90.13	74.4	90.65	89.70	-33.4	16,701	-0.20%
2022/08/24	41	84.76	32	85.08	84.40	9	15,928	0.06%
2022/08/23	28	87.36	24	87.39	87.10	4	15,808	0.03%
2022/08/22	11	87.20	17	88.28	88.00	-6	15,853	-0.04%
2022/08/19	25	86.89	40	86.63	86.70	-15	15,739	-0.10%
2022/08/18	35	83.43	24	82.50	84.30	11	15,621	0.07%
2022/08/17	23	83.36	11	84.02	82.30	12	15,682	0.08%
2022/08/16	9	84.52	30	84.16	84.30	-21	15,606	-0.13%
2022/08/15	9	81.22	11	81.14	81.70	-2	15,326	-0.01%
2022/08/12	2	80.85	5	80.30	80.80	-3	15,375	-0.02%
2022/08/11	14	80.44	4	79.98	80.20	10	15,485	0.06%
2022/08/10	12	79.40	21	80.00	80.50	-9	15,481	-0.06%
2022/08/09	18	77.37	13	77.85	78.40	5	15,537	0.03%
2022/08/08	6	75.18	20	75.90	76.50	-14	15,929	-0.09%
2022/08/05	34	74.66	34	74.96	75.30	0	16,352	0.00%
2022/08/04	37	71.44	50	71.05	74.50	-13	16,567	-0.08%
2022/08/03	62	72.62	38	74.02	70.60	24	16,597	0.14%
2022/08/02	7	78.14	2	77.35	77.50	5	16,489	0.03%
2022/08/01	2	80.30	2	80.55	80.80	0	16,489	0.00%
2022/07/29	1	78.80	8	79.71	80.50	-7	16,575	-0.04%
2022/07/28	1	78.00	2	78.70	77.80	-1	17,244	-0.01%
2022/07/27	6	80.53	1	81.20	80.50	5	17,397	0.03%
2022/07/26	2	80.50	2	82.10	80.10	0	17,464	0.00%
2022/07/25	3	81.27	4	81.58	81.20	-1	17,446	-0.01%
2022/07/22	1	81.00	12	81.23	81.00	-11	17,530	-0.06%
2022/07/21	20	80.42	23	80.27	81.40	-3	17,547	-0.02%
2022/07/20	9	80.16	11	80.54	80.40	-2	17,436	-0.01%
2022/07/19	19	78.39	23	79.38	78.30	-4	17,307	-0.02%
2022/07/18	2	75.70	13	75.95	76.50	-11	17,109	-0.06%
2022/07/15	12	75.65	7	75.49	75.70	5	17,313	0.03%
2022/07/14	14	74.09	16	73.77	75.50	-2	17,370	-0.01%
2022/07/13	16	74.18	13	73.84	72.90	3	17,232	0.02%
2022/07/12	16	70.29	14	70.86	71.50	2	17,024	0.01%
2022/07/11	32	72.15	30	72.20	72.10	2	17,029	0.01%
2022/07/08	14	68.24	32	69.35	70.90	-18	16,858	-0.11%
2022/07/07	14	63.85	11	62.33	64.50	3	16,588	0.02%
2022/07/06	15	62.43	7	62.70	60.90	8	16,532	0.05%
2022/07/05	11	63.10	7	63.01	64.70	4	16,582	0.02%
2022/07/04	39	61.75	40	61.95	62.00	-1	16,523	-0.01%
2022/07/01	24	67.04	40	67.19	64.10	-16	16,602	-0.10%
2022/06/30	40	72.12	13	73.15	71.10	27	16,349	0.17%
2022/06/29	54	79.23	35	80.11	78.90	19	16,293	0.12%
2022/06/28	21	84.54	19.5	84.32	84.20	1.5	16,494	0.01%
2022/06/27	92	85.26	105	85.41	86.00	-13	17,864	-0.07%	大賣/
2022/06/24	13	82.13	8	82.26	82.30	5	18,257	0.03%
2022/06/23	10	80.07	10	79.83	80.80	0	18,721	0.00%
2022/06/22	14	80.19	21	80.50	79.60	-7	19,474	-0.04%
2022/06/21	224	80.46	23	80.87	82.80	201	19,674	1.02%	大買/鉅額交易
2022/06/20	30	79.94	24	80.36	78.80	6	19,738	0.03%
2022/06/17	33	81.18	27	81.76	83.00	6	19,699	0.03%
2022/06/16	73	83.68	98	84.34	81.10	-25	19,870	-0.13%
2022/06/15	17	87.67	12	87.53	85.10	5	20,269	0.02%
2022/06/14	35	86.76	20	86.90	87.10	15	20,458	0.07%
2022/06/13	8	87.74	19	88.49	87.30	-11	20,206	-0.05%
2022/06/10	26	87.53	13	87.51	88.50	13	19,935	0.07%
2022/06/09	23	87.67	208	87.53	87.30	-185	19,737	-0.94%	大賣/鉅額交易
2022/06/08	27	88.39	23.1	88.08	86.50	4	19,504	0.02%
2022/06/07	16	87.13	59.1	87.41	87.90	-43.1	19,104	-0.23%
2022/06/06	52	86.24	35	85.59	85.70	17	18,765	0.09%
2022/06/02	16	86.21	21	86.51	86.10	-5	18,378	-0.03%
2022/06/01	11	85.37	14	84.94	83.80	-3	17,994	-0.02%
2022/05/31	6	82.83	4	83.48	83.50	2	17,767	0.01%
2022/05/30	168	81.83	15	81.45	82.50	153	17,644	0.87%	大買/鉅額交易
2022/05/27	6	78.77	14	79.01	78.70	-8	17,448	-0.05%
2022/05/26	55	79.70	207	80.88	78.00	-152	17,330	-0.88%	大賣/鉅額交易
2022/05/25	26	81.16	30	81.06	81.70	-4	17,091	-0.02%
2022/05/24	8	81.25	13	82.80	81.00	-5	16,961	-0.03%
2022/05/23	19	83.36	16	84.34	83.00	3	16,866	0.02%
2022/05/20	8	84.06	43	84.28	84.00	-35	16,821	-0.21%
2022/05/19	65	81.97	52.1	82.49	83.50	13	16,806	0.08%
2022/05/18	45	84.38	1.1	85.35	84.20	44	16,616	0.26%
2022/05/17	18	85.69	14	85.49	86.20	4	16,414	0.02%
2022/05/16	34	86.64	26	87.00	85.00	8	16,157	0.05%
2022/05/13	24	83.31	49	84.58	87.30	-25	15,645	-0.16%
2022/05/12	43	83.62	31.2	84.19	80.40	11.8	15,209	0.08%
2022/05/11	19	85.85	30	85.83	85.30	-11	14,870	-0.07%
2022/05/10	24	83.89	26	83.96	85.20	-2	14,480	-0.01%
2022/05/09	20	82.38	23	81.45	81.10	-3	14,362	-0.02%
2022/05/06	24	82.10	18	82.30	82.00	6	14,360	0.04%
2022/05/05	21.1	87.37	37	87.32	85.10	-15.9	14,232	-0.11%
2022/05/04	21	82.72	29	83.63	84.80	-8	13,475	-0.06%
2022/05/03	2	81.05	5	81.02	80.70	-3	13,252	-0.02%
2022/04/29	4	78.35	1	78.70	77.50	3	13,126	0.02%
2022/04/28	7	78.61	1	78.50	77.30	6	13,094	0.05%
2022/04/27	10	77.66	8	78.53	80.30	2	12,991	0.02%
2022/04/26	3	80.13	10	80.36	80.00	-7	12,879	-0.05%
2022/04/25	16	79.29	15	79.51	79.00	1	12,807	0.01%
2022/04/22	7	83.80	6	84.42	83.40	1	12,705	0.01%
2022/04/21	20	85.78	9.1	85.90	84.20	11	12,629	0.09%
2022/04/20	13	83.72	18	83.08	84.70	-5	12,311	-0.04%
2022/04/19	5	82.28	7	81.34	80.60	-2	12,139	-0.02%
2022/04/18	1	80.20	8	78.61	80.10	-7	12,088	-0.06%
2022/04/15	14	81.33	0	0.00	79.10	14	12,056	0.12%
2022/04/14	16	81.78	17	82.28	83.00	-1	11,981	-0.01%
2022/04/13	3	78.60	8	79.66	79.90	-5	11,840	-0.04%
2022/04/12	15	79.33	19	79.77	79.40	-4	11,767	-0.03%
2022/04/11	17	80.45	30	80.51	79.20	-13	11,731	-0.11%
2022/04/08	15	82.34	8	82.25	83.00	7	11,552	0.06%
2022/04/07	34.5	85.62	51.3	82.85	81.30	-16.7	11,354	-0.15%
2022/04/06	16.1	85.54	14	85.79	87.00	2.1	10,952	0.02%
2022/04/01	62.1	85.26	52	85.48	87.40	10.1	10,763	0.09%
2022/03/31	53.2	86.88	65	87.02	86.50	-11.8	10,500	-0.11%
2022/03/30	78	89.80	103	89.11	85.10	-25	10,152	-0.25%	大賣/
2022/03/29	33.1	88.35	21	88.20	86.90	12.1	8,872	0.14%
2022/03/28	89	86.64	100	86.79	88.00	-11	8,344	-0.13%
2022/03/25	111	85.13	73	85.34	85.00	38	8,081	0.47%	大買/
2022/03/24	24	80.62	40	81.80	82.70	-16	7,595	-0.21%
2022/03/23	10	80.54	15	80.05	80.20	-5	7,494	-0.07%
2022/03/22	23	79.97	24.1	79.10	80.10	-1	7,369	-0.01%
2022/03/21	38	80.75	25.1	80.66	80.40	13	7,280	0.18%
2022/03/18	132.2	79.08	132.1	79.35	81.00	0.2	6,995	0.00%	大買/大賣/
2022/03/17	9.1	75.89	28.6	75.86	77.50	-19.6	6,435	-0.30%
2022/03/16	5	70.58	3	71.63	70.50	2	6,070	0.03%
2022/03/15	2	71.10	1	70.80	69.80	1	6,006	0.02%
2022/03/14	1	70.60	2	70.95	71.60	-1	6,020	-0.02%
2022/03/11	1	69.90	1	70.00	70.00	0	6,127	0.00%
2022/03/10	0	0.00	1	69.50	69.80	-1	6,206	-0.02%
2022/03/09	2.2	66.69	1	67.30	67.30	1.2	6,373	0.02%
2022/03/08	3	66.57	1	68.50	66.10	2	6,511	0.03%
2022/03/07	0	67.30	1	67.50	68.00	-1	6,584	-0.02%
2022/03/04	1	71.00	3	71.27	71.00	-2	6,692	-0.03%
2022/03/03	0	0.00	5	71.88	71.80	-5	6,869	-0.07%
2022/03/02	2	70.20	3	69.83	70.80	-1	6,995	-0.01%
2022/03/01	4	70.03	6	70.20	70.00	-2	7,070	-0.03%
2022/02/24	4	68.48	4	68.30	67.30	0	7,353	0.00%
2022/02/23	2	70.05	2	70.15	70.30	0	7,489	0.00%
2022/02/22	11	69.76	2	70.20	69.60	9	8,067	0.11%
2022/02/21	14	74.78	7	74.07	72.00	7	8,202	0.09%
2022/02/18	1	74.50	3.1	74.96	74.90	-2.1	8,234	-0.02%
2022/02/17	3	74.80	2	75.20	75.00	1	8,506	0.01%
2022/02/16	3	74.63	5	74.96	74.20	-2	8,716	-0.02%
2022/02/15	4	74.10	1	74.70	73.50	3	8,962	0.03%
2022/02/14	4	73.58	11	74.48	73.70	-7	9,171	-0.08%
2022/02/11	14	75.12	9	75.07	74.60	5	9,339	0.05%
2022/02/10	8.1	74.84	3	75.03	74.10	5.1	9,646	0.05%
2022/02/09	18	74.66	23	74.47	74.90	-5	10,150	-0.05%
2022/02/08	10	72.66	13	72.18	73.10	-3	10,373	-0.03%
2022/02/07	3	67.63	2	69.15	69.50	1	10,794	0.01%
2022/01/26	1	67.40	0	0.00	67.50	1	11,651	0.01%
2022/01/25	2	67.60	1	69.00	67.40	1	13,250	0.01%
2022/01/24	2	66.80	7	67.41	69.60	-5	13,889	-0.04%
2022/01/21	6	69.32	6	70.52	68.80	0	14,547	0.00%
2022/01/20	0	0.00	0.1	71.40	71.70	-0.1	14,836	0.00%
2022/01/19	3	70.00	2	70.50	70.40	1	15,228	0.01%
2022/01/18	1	70.71	14	71.15	70.60	-13	15,712	-0.08%
2022/01/17	5	69.48	4	70.20	70.50	1	16,133	0.01%
2022/01/14	4	66.95	6	67.58	68.80	-2	16,872	-0.01%
2022/01/13	7	68.37	1	68.50	67.80	6	18,004	0.03%
2022/01/12	7	69.01	6	68.47	69.30	1	18,680	0.01%
2022/01/11	16	69.79	3	70.00	69.30	13	19,714	0.07%
2022/01/10	3	71.23	0	0.00	71.00	3	20,336	0.01%
2022/01/07	17	71.81	12	73.39	70.90	5	20,476	0.02%
2022/01/06	31	75.19	25	75.45	75.10	6	20,452	0.03%
2022/01/05	3	78.30	5	78.30	77.40	-2	20,554	-0.01%
2022/01/04	3	80.47	4	80.53	79.80	-1	20,676	0.00%
2022/01/03	1	79.30	1	78.90	79.40	0	20,793	0.00%
2021/12/30	1	79.00	0	0.00	78.60	1	20,844	0.00%
2021/12/29	8	78.40	9	78.30	78.20	-1	20,889	0.00%
2021/12/28	4	78.68	11	79.19	78.40	-7	20,964	-0.03%
2021/12/27	18.1	78.36	18	78.73	78.30	0.1	21,037	0.00%
2021/12/24	101.2	80.59	86	79.23	78.90	15.2	21,060	0.07%	大買/
2021/12/23	5.3	81.43	13	81.88	81.90	-7.7	20,859	-0.04%
2021/12/22	17	80.81	11	81.25	80.10	6	20,690	0.03%
2021/12/21	22	81.84	13	81.75	80.50	9	20,637	0.04%
2021/12/20	30.1	80.47	47	81.15	81.20	-16.9	20,361	-0.08%
2021/12/17	10	77.75	31	78.02	79.10	-21	20,033	-0.10%
2021/12/16	12	76.91	2	76.55	76.80	10	19,849	0.05%
2021/12/15	2	74.30	3	74.83	74.70	-1	19,824	-0.01%
2021/12/14	5	75.44	0	0.00	74.30	5	19,865	0.03%
2021/12/13	13	76.92	4	77.88	77.60	9	19,910	0.05%
2021/12/10	2	76.40	3	76.87	76.80	-1	19,926	-0.01%
2021/12/09	1	76.90	2	77.35	76.10	-1	19,940	-0.01%
2021/12/08	5	76.92	9	77.14	76.90	-4	20,136	-0.02%
2021/12/07	5	77.32	3	76.33	76.10	2	20,292	0.01%
2021/12/06	15	77.67	14	77.50	78.30	1	20,271	0.00%
2021/12/03	6	77.03	18	77.20	77.50	-12	20,361	-0.06%
2021/12/02	13	76.50	9.1	77.13	75.00	4	20,358	0.02%
2021/12/01	3.1	76.47	4	76.73	76.90	-0.9	20,366	0.00%
2021/11/30	23	78.09	18.2	78.40	77.30	4.8	20,478	0.02%
2021/11/29	3.2	77.52	5	75.10	77.60	-1.8	20,598	-0.01%
2021/11/26	9	76.08	8	76.36	76.50	1	20,615	0.00%
2021/11/25	28	78.90	30	79.39	78.30	-2	20,637	-0.01%
2021/11/24	17	78.75	13	79.30	78.90	4	20,597	0.02%
2021/11/23	17	79.72	11	81.34	78.80	6	20,591	0.03%
2021/11/22	26	81.56	28	81.89	81.20	-2	20,602	-0.01%
2021/11/19	46	83.12	52	83.32	82.80	-6	20,706	-0.03%
2021/11/18	18	81.08	15.1	81.47	80.90	2.9	20,386	0.01%
2021/11/17	7	80.06	13	80.52	80.00	-6	20,482	-0.03%
2021/11/16	26	78.58	21	79.52	78.00	5	20,495	0.02%
2021/11/15	16	81.50	13	81.65	81.10	3	20,416	0.01%
2021/11/12	14.1	83.01	13	83.47	82.70	1.1	20,441	0.01%
2021/11/11	29	81.20	32	80.72	81.30	-3	20,341	-0.01%
2021/11/10	39	79.73	33	79.63	81.10	6	20,252	0.03%
2021/11/09	63	80.24	41	80.10	79.90	22	20,149	0.11%
2021/11/08	43	83.55	34	82.84	80.20	9	19,853	0.05%
2021/11/05	24	86.61	23	87.34	88.10	1	19,486	0.01%
2021/11/04	48	87.74	46	87.49	85.90	2	19,319	0.01%
2021/11/03	40	86.37	41	86.18	88.00	-1	18,964	-0.01%
2021/11/02	109	89.51	113	89.33	85.30	-4	18,323	-0.02%	大買/大賣/
2021/11/01	26	86.42	50	87.16	89.30	-24	16,847	-0.14%
2021/10/29	31	82.41	37	82.14	81.20	-6	16,846	-0.04%
2021/10/28	28	80.28	19	80.29	79.80	9	16,505	0.05%
2021/10/27	45	79.76	57	79.61	80.90	-12	16,351	-0.07%
2021/10/26	41	80.03	28	80.74	77.70	13	16,176	0.08%
2021/10/25	25	80.13	24	80.20	79.70	1	15,891	0.01%
2021/10/22	37	78.59	29	78.92	78.80	8	15,795	0.05%
2021/10/21	24	78.61	30	79.28	78.80	-6	15,412	-0.04%
2021/10/20	20	75.97	16	75.84	75.40	4	14,730	0.03%
2021/10/19	38	74.23	52.3	74.20	75.00	-14.3	14,747	-0.10%
2021/10/18	32	69.50	73.1	69.08	70.70	-41.1	14,411	-0.29%
2021/10/15	60.1	65.18	94	65.01	65.80	-34	14,578	-0.23%
2021/10/14	6	61.93	13.1	62.64	63.50	-7.1	15,815	-0.04%
2021/10/13	41	63.01	11	64.03	60.20	30	16,257	0.18%
2021/10/12	43	65.12	42.1	66.29	65.50	0.9	16,739	0.01%
2021/10/08	33.1	64.96	1	64.70	65.00	32.1	17,376	0.18%
2021/10/07	8	62.55	12	62.59	63.50	-4	17,904	-0.02%
2021/10/06	10.1	59.71	1	60.60	59.20	9.1	18,922	0.05%
2021/10/05	1.1	56.98	0	0.00	60.30	1.1	19,696	0.01%
2021/10/04	7	59.44	5	59.12	57.30	2	20,454	0.01%
2021/10/01	7	62.50	2	61.95	60.90	5	21,353	0.02%
2021/09/30	1	63.70	8	64.04	64.80	-7	22,208	-0.03%
2021/09/29	4	62.05	35	62.16	61.00	-31	22,995	-0.13%
2021/09/28	3	64.40	0	0.00	63.80	3	23,337	0.01%
2021/09/27	28	65.98	2	66.30	65.50	26	23,859	0.11%
2021/09/24	13	65.14	2	65.10	65.00	11	24,182	0.05%
2021/09/23	1	64.20	2	64.30	64.50	-1	24,686	0.00%
2021/09/22	20	63.09	20	63.11	63.20	0	25,138	0.00%
2021/09/17	6	63.87	8	64.23	65.40	-2	25,646	-0.01%
2021/09/16	5	63.98	2	63.75	64.00	3	26,363	0.01%
2021/09/15	1	65.00	10	64.60	64.60	-9	26,693	-0.03%
2021/09/14	11	66.77	1	67.20	66.70	10	26,858	0.04%
2021/09/13	53.1	66.36	14	67.66	66.80	39.1	26,968	0.14%
2021/09/10	7.1	65.41	3	65.87	66.00	4.1	26,885	0.02%
2021/09/09	3	65.83	6.1	65.76	67.00	-3.1	26,926	-0.01%
2021/09/08	11	65.19	11	65.85	63.90	0	26,890	0.00%
2021/09/07	52	65.86	42	67.59	68.00	10	26,801	0.04%
2021/09/06	8	67.61	2	68.60	67.10	6	26,727	0.02%
2021/09/03	35.1	69.40	93	69.09	69.40	-58	26,587	-0.22%
2021/09/02	21	70.79	20	71.19	69.00	1	26,369	0.00%
2021/09/01	31	72.66	25	73.58	72.20	6	26,128	0.02%
2021/08/31	16	73.54	10	73.80	73.80	6	25,922	0.02%
2021/08/30	1	74.80	0	0.00	75.40	1	25,744	0.00%
2021/08/27	1	74.10	2	74.00	75.00	-1	25,699	0.00%
2021/08/26	8	77.41	4	77.35	75.50	4	25,587	0.02%
2021/08/25	11	79.00	10	78.06	77.70	1	25,447	0.00%
2021/08/24	3	79.00	2	79.55	76.80	1	25,198	0.00%
2021/08/23	14.1	77.34	18.1	78.25	80.70	-4	24,957	-0.02%
2021/08/20	7	75.06	11	74.32	74.30	-4	24,687	-0.02%
2021/08/19	4	71.88	3	72.33	70.00	1	24,490	0.00%
2021/08/18	22	70.64	61	72.54	74.10	-39	24,286	-0.16%
2021/08/17	13	72.12	10	72.04	69.00	3	24,074	0.01%
2021/08/16	5	71.92	10	73.20	74.00	-5	23,924	-0.02%
2021/08/13	12	75.51	13	75.78	73.40	-1	23,792	0.00%
2021/08/12	1	76.50	3	76.63	76.60	-2	23,655	-0.01%
2021/08/11	12	76.95	11	76.65	75.50	1	23,623	0.00%
2021/08/10	28	78.07	82	77.90	77.80	-54	23,485	-0.23%
2021/08/09	72	83.24	9	81.70	79.20	63	23,359	0.27%
2021/08/06	63	83.99	58	84.99	84.70	5	23,156	0.02%
2021/08/05	7	84.00	3	84.40	83.40	4	22,945	0.02%
2021/08/04	12.1	87.00	14	86.48	85.00	-1.9	22,875	-0.01%
2021/08/03	6	83.78	10.2	83.73	85.30	-4.2	22,243	-0.02%
2021/08/02	8	80.59	3	79.97	80.00	5	21,897	0.02%
2021/07/30	19	80.39	28	80.53	80.30	-9	21,732	-0.04%
2021/07/29	6	79.06	1	78.50	79.40	5	21,531	0.02%
2021/07/28	10.1	76.57	73	73.32	76.80	-62.9	21,324	-0.29%
2021/07/27	6	85.73	13	80.53	79.80	-7	21,054	-0.03%
2021/07/26	53.1	86.27	34	85.94	84.50	19.1	20,746	0.09%
2021/07/23	46.1	87.63	8	88.31	85.60	38.1	20,327	0.19%
2021/07/22	25	91.40	45	90.77	90.20	-20	19,619	-0.10%
2021/07/21	67	90.80	62	91.44	87.00	5	18,911	0.03%
2021/07/20	111	89.33	96.2	89.84	90.40	14.9	18,096	0.08%	大買/
2021/07/19	21.2	84.19	13.1	84.87	85.10	8.1	16,737	0.05%
2021/07/16	46	85.71	48	85.65	83.60	-2	16,225	-0.01%
2021/07/15	74.1	84.50	43	84.92	87.40	31.1	15,577	0.20%
2021/07/14	47	85.62	26	85.31	82.80	21	14,810	0.14%
2021/07/13	104	98.54	65	94.82	90.00	39	14,018	0.28%	大買/
2021/07/12	55	96.25	33	96.73	97.70	22	12,898	0.17%
2021/07/09	46	89.31	42.1	89.50	90.60	4	12,061	0.03%
2021/07/08	30	87.13	37.1	88.23	86.50	-7.1	11,259	-0.06%
2021/07/07	12	82.84	17.1	82.36	83.90	-5.1	10,270	-0.05%
2021/07/06	34	76.57	41.1	77.11	76.30	-7.1	9,445	-0.08%
2021/07/05	16	74.28	47.1	73.36	75.00	-31.1	8,684	-0.36%
2021/07/02	33	65.86	64.1	67.24	68.20	-31.1	8,356	-0.37%
2021/07/01	77	63.07	28	62.58	62.00	49	7,804	0.63%
2021/06/30	37.2	67.10	55	67.43	67.10	-17.8	7,506	-0.24%
2021/06/29	37.1	65.50	16	65.66	64.00	21.1	6,969	0.30%
2021/06/28	26.1	63.53	237	64.32	64.30	-210.9	6,481	-3.25%	大賣/鉅額交易
2021/06/25	58	61.47	63	62.29	61.00	-5	5,976	-0.08%
2021/06/24	6	58.70	10	58.64	59.90	-4	5,284	-0.08%
2021/06/23	6	57.45	28	57.11	57.90	-22	4,863	-0.45%
2021/06/22	74	55.13	6	55.73	54.50	68	4,631	1.47%
2021/06/21	54	54.54	3	54.33	53.70	51	4,497	1.13%
2021/06/18	10	55.40	7	55.21	56.50	3	4,504	0.07%
2021/06/17	7	54.34	8	54.21	54.10	-1	4,336	-0.02%
2021/06/16	7	53.67	19	53.03	53.30	-12	4,278	-0.28%
2021/06/15	3	52.97	2	51.35	53.40	1	4,218	0.02%
2021/06/11	1	49.50	22	49.97	49.60	-21	4,177	-0.50%
2021/06/09	3	49.55	2	49.48	48.75	1	4,387	0.02%
2021/06/08	2	48.73	1	48.90	49.20	1	4,374	0.02%
2021/06/07	1	48.00	0	0.00	48.10	1	4,383	0.02%
2021/06/02	24	48.76	4	49.70	48.70	20	4,435	0.45%
2021/05/31	0	0.00	20	49.35	49.50	-20	4,394	-0.46%
2021/05/26	2	46.03	37	46.43	46.20	-35	4,445	-0.79%
2021/05/25	1	47.45	1	47.10	45.95	0	4,555	0.00%
2021/05/21	3	43.38	1	43.45	43.30	2	4,790	0.04%
2021/05/20	11	42.72	6	42.78	43.30	5	4,975	0.10%
2021/05/19	36	43.95	33	43.50	44.35	3	5,303	0.06%
2021/05/18	5	41.21	4	40.16	42.10	1	5,286	0.02%
2021/05/17	34	38.59	1	39.90	38.60	33	5,279	0.63%
2021/05/14	20	42.80	0	0.00	42.80	20	5,230	0.38%
2021/05/13	1	42.70	1	43.50	43.00	0	5,227	0.00%
2021/05/12	11	42.92	0	0.00	42.40	11	5,401	0.20%
2021/05/11	4	47.34	7	47.43	46.95	-3	5,473	-0.05%
2021/05/10	0	0.00	1	51.80	51.10	-1	5,490	-0.02%
2021/05/07	0	0.00	2	50.30	51.10	-2	5,661	-0.04%
2021/05/06	1	49.80	0	0.00	48.50	1	5,666	0.02%
2021/05/05	1	50.30	1	49.75	49.60	0	5,651	0.00%
2021/05/04	3	49.60	4.7	50.87	50.80	-1.7	5,704	-0.03%
2021/05/03	1	52.70	21	54.34	53.00	-20	5,651	-0.35%
2021/04/29	6	56.53	1	57.60	56.20	5	5,621	0.09%
2021/04/28	1	55.90	5	56.52	56.30	-4	5,610	-0.07%
2021/04/27	2	56.30	2	56.20	55.90	0	5,701	0.00%
2021/04/26	0	0.00	6	56.45	56.80	-6	5,700	-0.11%
2021/04/23	2	54.25	5	55.28	55.50	-3	5,728	-0.05%
2021/04/22	69	56.77	65	57.92	54.10	4	5,728	0.07%
2021/04/21	9	56.54	5	57.20	56.70	4	5,714	0.07%
2021/04/20	10.1	57.50	3	57.47	57.20	7.1	5,717	0.12%
2021/04/19	3.1	56.28	14	55.86	56.30	-10.9	5,728	-0.19%
2021/04/16	3	55.87	1	55.70	55.70	2	5,875	0.03%
2021/04/15	14	55.00	15	54.25	55.10	-1	6,005	-0.02%
2021/04/14	4	54.53	2	55.20	54.30	2	6,093	0.03%
2021/04/13	1	55.70	0	0.00	55.10	1	6,184	0.02%
2021/04/12	72	56.44	0	0.00	55.70	72	6,279	1.15%
2021/04/09	19.1	58.40	10.1	59.49	57.90	9	6,309	0.14%
2021/04/08	31	58.40	75	59.36	58.80	-44	6,388	-0.69%
2021/04/07	7	58.46	5	58.68	58.60	2	6,541	0.03%
2021/04/06	21	58.16	1	59.10	59.20	20	6,738	0.30%
2021/04/01	7.1	58.11	8	57.59	57.50	-0.9	7,016	-0.01%
2021/03/31	1	57.90	1	58.10	57.70	0	7,777	0.00%
2021/03/30	3.3	57.91	1	58.10	58.10	2.3	8,326	0.03%
2021/03/29	12	59.29	5	59.76	58.70	7	8,496	0.08%
2021/03/26	1	59.00	23	58.60	59.00	-22	8,403	-0.26%
2021/03/25	0	0.00	3.1	58.66	58.00	-3.1	8,387	-0.04%
2021/03/24	5	58.96	0	0.00	58.20	5	8,406	0.06%
2021/03/23	1	58.80	14	58.84	58.50	-13	8,426	-0.15%
2021/03/22	5	58.60	3	57.00	58.50	2	8,391	0.02%
2021/03/18	1	58.30	1	57.80	57.90	0	8,574	0.00%
2021/03/17	20	57.80	0	0.00	58.00	20	8,611	0.23%
2021/03/16	14	58.59	62.2	58.67	58.90	-48.2	8,592	-0.56%
2021/03/15	9	56.60	33.6	57.32	57.30	-24.6	8,512	-0.29%
2021/03/12	2	55.05	1	54.90	54.90	1	8,502	0.01%
2021/03/11	21	55.23	3	55.10	55.20	18	8,569	0.21%
2021/03/10	4	55.23	5	55.06	54.00	-1	8,594	-0.01%
2021/03/09	21	53.72	0	0.00	54.00	21	8,669	0.24%
2021/03/08	30	55.70	2	55.10	54.60	28	8,731	0.32%
2021/03/05	1	53.90	1	56.10	55.40	0	8,835	0.00%
2021/03/04	0	0.00	2	54.60	54.10	-2	8,975	-0.02%
2021/03/03	3	54.43	5	54.62	55.10	-2	9,243	-0.02%
2021/03/02	0	0.00	10	56.45	55.00	-10	9,312	-0.11%
2021/02/26	4.2	56.40	12.1	56.38	56.10	-7.9	9,701	-0.08%
2021/02/25	48.5	57.68	17	58.89	57.50	31.5	9,751	0.32%
2021/02/24	46.2	58.95	6	59.22	58.50	40.2	9,825	0.41%
2021/02/23	11	59.98	8	60.33	59.40	3	9,700	0.03%
2021/02/22	27	59.55	11	59.81	59.50	16	9,571	0.17%
2021/02/19	36	58.34	119	59.04	59.40	-83	9,505	-0.87%	大賣/
2021/02/18	10	56.21	4	56.05	56.20	6	9,258	0.06%
2021/02/17	2	54.90	6	55.37	55.40	-4	9,239	-0.04%
2021/02/05	0	0.00	2	53.35	53.70	-2	9,207	-0.02%
2021/02/04	4	53.80	2	53.60	53.20	2	9,289	0.02%
2021/02/03	4	55.28	3	54.80	54.80	1	9,367	0.01%
2021/02/02	0	0.00	25	54.76	55.10	-25	9,229	-0.27%
2021/02/01	20	50.80	0	0.00	50.70	20	9,113	0.22%
2021/01/29	38	56.15	46	54.27	53.30	-8	9,072	-0.09%
2021/01/28	5	53.38	7	53.20	53.90	-2	8,943	-0.02%
2021/01/27	24	53.04	5	54.62	53.20	19	8,959	0.21%
2021/01/26	16	54.87	8	55.66	54.40	8	8,954	0.09%
2021/01/25	5	54.30	10	53.99	54.90	-5	8,906	-0.06%
2021/01/22	3	52.80	2	53.70	54.00	1	8,946	0.01%
2021/01/21	18.1	52.66	10	53.17	53.00	8.1	8,925	0.09%
2021/01/20	13	52.99	9	52.96	52.40	4	9,054	0.04%
2021/01/19	1	56.00	1	56.20	55.40	0	9,069	0.00%
2021/01/18	39	55.24	1	56.00	55.40	38	9,089	0.42%
2021/01/15	22	57.20	0	0.00	57.20	22	9,174	0.24%
2021/01/14	8	58.14	23	58.33	59.30	-15	9,620	-0.16%
2021/01/13	1	57.10	2	56.95	57.50	-1	9,801	-0.01%
2021/01/12	24	56.11	3	55.93	56.80	21	9,872	0.21%
2021/01/11	11	58.16	5	58.20	58.00	6	9,898	0.06%
2021/01/08	15	58.61	7	57.83	58.20	8	9,993	0.08%
2021/01/07	3	60.00	7	60.10	60.30	-4	9,892	-0.04%
2021/01/06	17	60.06	15	58.89	58.00	2	9,822	0.02%
2021/01/05	25	60.73	12	61.13	61.00	13	9,666	0.13%
2021/01/04	6	62.37	3	62.90	62.70	3	9,527	0.03%
2020/12/31	20	63.79	22.1	63.93	62.20	-2.1	9,395	-0.02%
2020/12/30	30.1	64.42	6	63.82	64.00	24.1	9,184	0.26%
2020/12/29	22	63.12	11	63.35	64.90	11	8,938	0.12%
2020/12/28	41	63.03	33	63.85	62.90	8	8,702	0.09%
2020/12/25	52	63.11	71	62.44	61.50	-19	8,341	-0.23%
2020/12/24	29	59.31	74	60.12	60.80	-45	7,563	-0.59%
2020/12/23	25	55.96	25	55.42	55.30	0	7,028	0.00%
2020/12/22	1	53.90	2	54.40	52.50	-1	6,832	-0.01%
2020/12/21	36	53.21	0	0.00	53.20	36	6,807	0.53%
2020/12/18	1	55.10	0	0.00	54.50	1	6,786	0.01%
2020/12/17	4	55.45	0	0.00	55.80	4	6,772	0.06%
2020/12/16	2	55.80	3	56.03	56.50	-1	6,769	-0.01%
2020/12/15	6	56.37	8	55.21	53.20	-2	6,680	-0.03%
2020/12/14	2	54.60	5	54.84	54.80	-3	6,481	-0.05%
2020/12/11	1	51.90	1	52.70	52.30	0	6,403	0.00%
2020/12/10	2	54.75	0	0.00	54.50	2	6,348	0.03%
2020/12/09	1	56.20	1	56.10	56.30	0	6,319	0.00%
2020/12/08	0	0.00	1	55.80	56.00	-1	6,278	-0.02%
2020/12/07	2	55.40	4	55.60	55.00	-2	6,252	-0.03%
2020/12/04	6	54.07	8	54.69	54.30	-2	6,197	-0.03%
2020/12/03	7	54.23	0	0.00	53.80	7	6,218	0.11%
2020/12/02	4	55.28	2	55.60	55.10	2	6,206	0.03%
2020/12/01	9	55.23	13	55.86	55.80	-4	6,174	-0.06%
2020/11/30	52	56.48	18	56.53	56.80	34	6,154	0.55%
2020/11/27	3	56.50	29	55.99	57.00	-26	6,498	-0.40%
2020/11/26	25	53.22	0	0.00	53.20	25	6,505	0.38%
2020/11/25	15	54.80	7	55.91	53.20	8	6,450	0.12%
2020/11/24	21	52.57	1	53.20	53.20	20	6,030	0.33%
2020/11/23	15	51.63	15	52.61	52.80	0	5,986	0.00%
2020/11/20	3	50.40	0	0.00	50.50	3	5,786	0.05%
2020/11/18	21	50.16	78	51.11	50.40	-57	5,697	-1.00%
2020/11/17	0	0.00	1	48.75	49.95	-1	5,558	-0.02%
2020/11/16	2	49.80	24	49.24	49.80	-22	5,500	-0.40%
2020/11/13	1	48.00	0	0.00	48.00	1	5,523	0.02%
2020/11/12	10	48.37	8	48.65	47.65	2	5,513	0.04%
2020/11/11	12	49.29	14	49.10	49.95	-2	5,433	-0.04%
2020/11/10	28	48.02	0	0.00	47.65	28	5,326	0.53%
2020/11/09	0	0.00	2	48.70	47.90	-2	5,253	-0.04%
2020/11/06	4	48.33	0	0.00	47.70	4	5,226	0.08%
2020/11/05	0	0.00	1	48.00	48.15	-1	5,199	-0.02%
2020/10/30	0	0.00	1	44.85	44.90	-1	5,167	-0.02%
2020/10/29	0	0.00	11	47.81	47.30	-11	5,093	-0.22%
2020/10/28	17	49.28	10	48.05	48.45	7	5,053	0.14%
2020/10/27	2	48.20	2	48.68	48.80	0	4,838	0.00%
2020/10/26	2	48.00	0	0.00	47.45	2	4,697	0.04%
2020/10/23	4	48.30	5	48.47	48.25	-1	4,629	-0.02%
2020/10/22	27	48.00	34	48.17	48.25	-7	4,490	-0.16%
2020/10/21	9	46.63	9	47.16	46.80	0	3,949	0.00%
2020/10/20	0	0.00	5	44.99	44.55	-5	3,677	-0.14%
2020/10/19	8	44.66	68	44.84	45.20	-60	3,537	-1.70%
2020/10/16	7	44.39	8	44.20	43.80	-1	3,411	-0.03%
2020/10/15	0	0.00	20	42.20	41.85	-20	3,144	-0.64%
2020/10/14	1	41.70	4	41.95	41.70	-3	3,089	-0.10%
2020/10/13	3	41.23	2	41.30	41.35	1	3,055	0.03%
2020/10/12	0	0.00	1	41.30	40.90	-1	3,057	-0.03%
2020/10/08	0	0.00	2	41.53	41.25	-2	3,057	-0.07%
2020/10/07	1	40.70	0	0.00	40.65	1	3,024	0.03%
2020/10/06	7	41.25	0	0.00	40.70	7	3,045	0.23%
2020/09/30	1	40.65	0	0.00	40.45	1	3,082	0.03%
2020/09/29	1	39.55	3	39.83	40.00	-2	3,119	-0.06%
2020/09/28	3	38.93	2	39.58	40.05	1	3,119	0.03%
2020/09/25	0	0.00	1	38.25	38.15	-1	3,112	-0.03%
2020/09/24	0	0.00	9	39.80	39.90	-9	3,150	-0.29%
2020/09/23	2	41.55	0	0.00	40.60	2	3,214	0.06%
2020/09/22	1	41.25	1	41.90	41.30	0	3,202	0.00%
2020/09/21	0	0.00	7	41.77	41.70	-7	3,166	-0.22%
2020/09/18	7	41.23	11	41.31	41.15	-4	3,106	-0.13%
2020/09/16	4	40.46	12	40.43	40.10	-8	3,066	-0.26%
2020/09/15	2	40.53	1	40.60	40.45	1	3,056	0.03%
2020/09/14	4	40.40	5	40.38	40.75	-1	3,040	-0.03%
2020/09/11	4	39.95	9	40.26	39.50	-5	3,025	-0.17%
2020/09/09	5	40.32	2	39.85	40.60	3	2,961	0.10%
2020/09/08	2	40.58	4	40.61	40.25	-2	2,957	-0.07%
2020/09/07	79	40.51	2	40.88	39.40	77	2,917	2.64%
2020/09/04	44	41.48	5	41.47	41.50	39	2,853	1.37%
2020/09/03	7	42.66	2	42.68	42.60	5	2,812	0.18%
2020/09/02	32	42.77	155	42.81	43.40	-123	2,748	-4.48%	大賣/鉅額交易
2020/09/01	61	39.52	59	40.20	41.25	2	2,280	0.09%
2020/08/31	28	37.78	6	38.22	37.50	22	2,104	1.05%
2020/08/28	9	37.08	7	37.40	37.25	2	2,253	0.09%
2020/08/27	6	37.38	8	37.99	37.05	-2	2,424	-0.08%
2020/08/26	9	36.54	13	36.65	36.95	-4	2,384	-0.17%
2020/08/25	6	35.61	0	0.00	35.70	6	2,424	0.25%
2020/08/24	4	35.38	3	35.48	35.35	1	2,432	0.04%
2020/08/21	6	35.91	5	35.81	35.60	1	2,421	0.04%
2020/08/20	5	35.52	0	0.00	35.35	5	2,408	0.21%
2020/08/19	7	38.14	11	38.23	38.00	-4	2,369	-0.17%
2020/08/18	3	37.22	3	37.27	37.40	0	2,305	0.00%
2020/08/17	5	37.28	5	37.43	37.00	0	2,291	0.00%
2020/08/14	7	36.44	1	36.35	36.30	6	2,262	0.27%
2020/08/13	1	36.60	0	0.00	36.55	1	2,253	0.04%
2020/08/12	1	36.30	0	0.00	36.35	1	2,247	0.04%
2020/08/11	1	37.40	1	38.35	37.15	0	2,231	0.00%
2020/08/10	1	37.95	0	0.00	38.10	1	2,221	0.05%
2020/08/06	1	39.45	1	38.05	39.10	0	2,187	0.00%
2020/08/03	0	0.00	8	36.80	36.60	-8	2,128	-0.38%
2020/07/31	0	0.00	1	37.40	37.10	-1	2,130	-0.05%
2020/07/30	1	36.70	1	36.85	37.05	0	2,124	0.00%
2020/07/29	8	36.30	0	0.00	36.25	8	2,115	0.38%
2020/07/28	2	36.78	1	35.75	35.50	1	2,120	0.05%
2020/07/22	1	39.40	1	39.65	39.40	0	2,168	0.00%
2020/07/21	1	38.85	0	0.00	38.90	1	2,205	0.05%
2020/07/17	40	38.40	0	0.00	38.15	40	2,282	1.75%
2020/07/14	0	0.00	2	41.25	40.90	-2	2,318	-0.09%
2020/07/13	2	41.05	0	0.00	41.25	2	2,335	0.09%
2020/07/10	20	41.15	0	0.00	40.95	20	2,331	0.86%
2020/07/09	20	42.20	0	0.00	42.10	20	2,334	0.86%
2020/07/08	1	43.15	4	42.68	42.70	-3	2,333	-0.13%
2020/07/07	2	42.60	0	0.00	42.65	2	2,295	0.09%
2020/07/06	0	0.00	4	43.23	43.20	-4	2,329	-0.17%
2020/07/03	8	43.60	15	43.39	43.35	-7	2,374	-0.29%
2020/07/02	14	41.98	34	42.66	43.00	-20	2,329	-0.86%
2020/07/01	2	40.40	0	0.00	40.15	2	2,259	0.09%
2020/06/30	3	40.05	1	40.05	40.00	2	2,257	0.09%
2020/06/23	22	40.40	1	41.15	40.20	21	2,310	0.91%
2020/06/19	1	41.60	2	41.40	41.25	-1	2,386	-0.04%
2020/06/17	5	40.88	5	40.85	40.50	0	2,402	0.00%
2020/06/16	0	0.00	1	41.05	41.30	-1	2,426	-0.04%
2020/06/15	10	41.95	0	0.00	40.80	10	2,470	0.40%
2020/06/08	2	44.60	0	0.00	44.00	2	2,534	0.08%
2020/06/05	4	45.45	0	0.00	45.25	4	2,473	0.16%
2020/06/04	5	43.40	9	43.64	45.40	-4	2,367	-0.17%
2020/06/03	1	42.20	16	42.05	41.30	-15	2,160	-0.69%
2020/06/02	1	39.60	0	0.00	40.00	1	1,983	0.05%
2020/06/01	11	38.49	1	39.35	39.45	10	1,971	0.51%
2020/05/27	2	37.20	0	0.00	37.05	2	1,936	0.10%
2020/05/25	1	37.30	0	0.00	37.20	1	1,940	0.05%
2020/05/14	1	38.30	0	0.00	38.15	1	1,995	0.05%
2020/05/07	0	0.00	1	38.20	38.55	-1	2,045	-0.05%
2020/05/04	1	37.80	0	0.00	37.55	1	2,096	0.05%
2020/04/30	1	38.30	0	0.00	38.30	1	2,122	0.05%
2020/04/28	1	38.00	0	0.00	38.10	1	2,105	0.05%
2020/04/27	0	0.00	5	37.95	38.00	-5	2,130	-0.23%
2020/04/23	5	38.20	4	37.71	38.00	1	2,085	0.05%
2020/04/22	3	36.15	1	35.00	36.15	2	2,028	0.10%
2020/04/21	0	0.00	1	36.05	35.80	-1	2,027	-0.05%
2020/04/20	0	0.00	2	36.13	36.70	-2	2,014	-0.10%
2020/04/17	2	36.18	0	0.00	36.05	2	2,004	0.10%
2020/04/16	0	0.00	1	36.25	36.30	-1	1,967	-0.05%
2020/04/15	1	35.95	0	0.00	35.80	1	1,964	0.05%
2020/04/14	1	34.75	0	0.00	34.85	1	1,961	0.05%
2020/04/09	1	34.40	1	34.40	34.00	0	2,021	0.00%
2020/04/08	2	32.80	1	31.75	33.55	1	2,047	0.05%
2020/04/07	1	30.90	0	0.00	31.05	1	1,988	0.05%
2020/03/26	0	0.00	6	29.57	29.80	-6	2,169	-0.28%
2020/03/25	6	29.00	2	29.55	30.20	4	2,239	0.18%
2020/03/24	2	28.35	0	0.00	28.35	2	2,193	0.09%
2020/03/19	0	0.00	1	26.65	26.55	-1	2,263	-0.04%
2020/03/18	1	32.00	0	0.00	29.50	1	2,254	0.04%
2020/03/17	0	0.00	5	33.25	32.45	-5	2,220	-0.23%
2020/03/16	0	0.00	1	39.80	36.05	-1	2,190	-0.05%
2020/03/13	1	37.25	0	0.00	40.00	1	2,216	0.05%
2020/03/12	0	0.00	22	42.87	41.00	-22	2,237	-0.98%
2020/02/27	0	0.00	6	45.50	43.90	-6	2,350	-0.26%
2020/02/25	0	0.00	5	45.80	45.80	-5	2,342	-0.21%
2020/02/24	0	0.00	2	46.90	46.70	-2	2,338	-0.09%
2020/02/21	6	47.50	0	0.00	47.60	6	2,331	0.26%
2020/02/20	2	47.00	1	47.10	46.80	1	2,301	0.04%
2020/02/18	0	0.00	1	47.10	46.80	-1	2,295	-0.04%
2020/02/14	0	0.00	2	46.60	46.55	-2	2,295	-0.09%
2020/02/13	5	46.60	0	0.00	46.30	5	2,298	0.22%
2020/02/12	0	0.00	5	46.70	46.70	-5	2,323	-0.22%
2020/02/11	1	46.40	1	46.60	46.30	0	2,333	0.00%
2020/02/10	4	44.45	1	43.75	44.65	3	2,283	0.13%
2020/02/06	0	0.00	3	46.00	45.65	-3	2,300	-0.13%
2020/02/04	0	0.00	7	45.18	45.30	-7	2,329	-0.30%
2020/02/03	1	41.70	3	42.70	43.10	-2	2,510	-0.08%
2020/01/31	4	45.18	4	45.65	45.00	0	2,526	0.00%
2020/01/30	12	45.85	2	46.98	45.65	10	2,545	0.39%
2020/01/16	25	51.26	0	0.00	51.20	25	2,553	0.98%
2020/01/15	0	0.00	2	51.65	51.40	-2	2,661	-0.08%
2020/01/13	0	0.00	2	51.80	52.00	-2	2,650	-0.08%
2020/01/10	1	51.80	1	51.90	51.80	0	2,669	0.00%
2020/01/09	3	51.60	0	0.00	51.60	3	2,667	0.11%
2020/01/08	2	51.10	1	51.10	50.60	1	2,652	0.04%
2020/01/07	8	50.89	7	51.16	51.20	1	2,638	0.04%
2020/01/06	1	51.40	0	0.00	51.20	1	2,617	0.04%
2020/01/03	21	52.59	8	52.74	52.20	13	2,584	0.50%
2020/01/02	1	54.70	1	55.10	53.60	0	2,523	0.00%
2019/12/31	2	53.60	0	0.00	53.60	2	2,439	0.08%
2019/12/30	0	0.00	3	53.87	53.50	-3	2,426	-0.12%
2019/12/26	11	54.66	0	0.00	54.20	11	2,384	0.46%
2019/12/25	21	54.12	0	0.00	54.90	21	2,323	0.90%
2019/12/24	0	0.00	2	53.60	53.20	-2	2,263	-0.09%
2019/12/23	2	53.95	8	54.19	53.80	-6	2,231	-0.27%
2019/12/20	26	52.82	70	53.38	53.80	-44	2,094	-2.10%
2019/12/19	0	0.00	1	52.00	52.40	-1	2,003	-0.05%
2019/12/18	2	51.60	0	0.00	51.60	2	1,994	0.10%
2019/12/17	6	52.38	5	53.02	51.90	1	1,988	0.05%
2019/12/16	8	51.73	1	51.80	51.80	7	1,893	0.37%
2019/12/13	24	50.66	16	50.58	50.70	8	1,862	0.43%
2019/12/12	3	51.43	2	52.25	51.80	1	1,814	0.06%
2019/12/11	7	52.10	6	51.77	51.70	1	1,778	0.06%
2019/12/10	0	0.00	2	53.30	52.00	-2	1,760	-0.11%
2019/12/09	1	53.00	1	52.40	53.00	0	1,715	0.00%
2019/12/06	2	52.45	1	51.50	52.60	1	1,647	0.06%
2019/11/29	0	0.00	1	50.50	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	2	51.60	50.80	-2	1,502	-0.13%
2019/11/27	2	49.75	0	0.00	50.00	2	1,481	0.13%
2019/11/21	0	0.00	2	47.85	49.40	-2	1,452	-0.14%
2019/11/20	0	0.00	5	48.00	48.00	-5	1,448	-0.35%
2019/11/15	2	49.30	0	0.00	49.20	2	1,537	0.13%
2019/11/14	0	0.00	2	48.65	48.80	-2	1,572	-0.13%
2019/11/13	1	49.15	0	0.00	49.30	1	1,590	0.06%
2019/11/12	2	49.55	1	49.80	49.55	1	1,605	0.06%
2019/11/11	2	49.60	1	51.60	49.60	1	1,625	0.06%
2019/11/08	1	50.00	1	51.00	50.90	0	1,632	0.00%
2019/11/07	0	0.00	4	49.48	49.30	-4	1,636	-0.24%
2019/11/04	0	0.00	2	51.30	51.30	-2	1,613	-0.12%
2019/11/01	1	51.40	1	50.90	50.90	0	1,578	0.00%
2019/10/31	4	51.45	9	52.50	51.00	-5	1,571	-0.32%
2019/10/30	0	0.00	4	49.04	50.30	-4	1,372	-0.29%
2019/10/28	2	49.90	2	50.20	49.90	0	1,328	0.00%
2019/10/25	4	49.00	0	0.00	49.00	4	1,335	0.30%
2019/10/24	2	48.95	0	0.00	49.80	2	1,334	0.15%
2019/10/23	6	48.60	25	48.48	49.30	-19	1,357	-1.40%
2019/10/22	0	0.00	2	46.80	47.05	-2	1,301	-0.15%
2019/10/21	1	46.40	0	0.00	46.40	1	1,338	0.07%
2019/10/18	3	47.00	3	46.85	46.30	0	1,364	0.00%
2019/10/17	1	46.35	0	0.00	46.35	1	1,356	0.07%
2019/10/15	3	46.10	8	45.58	46.20	-5	1,405	-0.36%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/10/04	1	45.75	0	0.00	45.60	1	1,557	0.06%
2019/10/01	1	45.80	0	0.00	45.80	1	1,591	0.06%
2019/09/27	0	0.00	5	45.70	45.70	-5	1,602	-0.31%
2019/09/25	20	46.80	1	47.30	46.65	19	1,628	1.17%
2019/09/23	9	47.57	0	0.00	47.75	9	1,664	0.54%
2019/09/20	1	47.10	4	47.10	47.10	-3	1,712	-0.18%
2019/09/12	0	0.00	2	46.30	46.20	-2	1,805	-0.11%
2019/09/11	2	46.05	0	0.00	46.20	2	1,860	0.11%
2019/09/09	21	46.00	1	45.70	46.00	20	1,887	1.06%
2019/09/05	1	46.80	0	0.00	46.55	1	1,889	0.05%
2019/08/30	0	0.00	2	46.60	46.40	-2	1,972	-0.10%
2019/08/29	2	45.75	1	45.90	45.65	1	1,982	0.05%
2019/08/28	1	45.30	2	45.45	45.40	-1	2,012	-0.05%
2019/08/27	1	44.90	0	0.00	44.70	1	2,044	0.05%
2019/08/26	3	44.77	3	44.52	44.55	0	2,095	0.00%
2019/08/23	1	46.25	0	0.00	46.20	1	2,127	0.05%
2019/08/22	0	0.00	10	46.90	46.65	-10	2,235	-0.45%
2019/08/21	10	46.20	1	46.15	46.30	9	2,219	0.41%
2019/08/20	3	46.30	13	46.10	45.05	-10	2,197	-0.45%
2019/08/19	1	44.25	1	45.50	45.85	0	2,160	0.00%
2019/08/15	2	43.18	0	0.00	43.05	2	2,112	0.09%
2019/08/14	2	44.70	2	45.33	44.50	0	2,092	0.00%
2019/08/13	7	45.44	3	45.45	45.00	4	2,075	0.19%
2019/08/12	0	0.00	1	47.40	47.30	-1	2,045	-0.05%
2019/08/08	3	46.10	0	0.00	45.95	3	2,031	0.15%
2019/08/07	2	45.45	5	45.81	44.90	-3	2,064	-0.15%
2019/08/06	4	44.68	0	0.00	44.95	4	2,108	0.19%
2019/08/05	7	45.52	0	0.00	45.15	7	2,209	0.32%
2019/08/02	10	47.00	18	48.27	47.00	-8	2,269	-0.35%
2019/08/01	7	49.21	8	49.71	49.20	-1	2,335	-0.04%
2019/07/31	21	49.66	11	49.82	49.85	10	2,354	0.42%
2019/07/30	17	48.86	14	48.91	48.85	3	2,390	0.13%
2019/07/29	10	48.88	0	0.00	48.85	10	2,388	0.42%
2019/07/26	3	50.67	0	0.00	50.20	3	2,372	0.13%
2019/07/25	5	50.50	4	50.30	50.50	1	2,380	0.04%
2019/07/24	1	52.80	31	52.64	53.00	-30	2,352	-1.28%
2019/07/23	0	0.00	8	52.35	52.40	-8	2,332	-0.34%
2019/07/22	10	52.00	1	52.00	51.40	9	2,300	0.39%
2019/07/19	8	51.40	2	51.15	51.40	6	2,286	0.26%
2019/07/18	18	50.98	10	51.00	51.00	8	2,325	0.34%
2019/07/17	16	52.63	0	0.00	52.10	16	2,327	0.69%
2019/07/16	6	53.78	2	54.50	53.10	4	2,338	0.17%
2019/07/15	2	52.90	12	52.18	52.80	-10	2,307	-0.43%
2019/07/12	10	51.60	10	51.50	51.40	0	2,282	0.00%
2019/07/11	12	50.86	1	50.80	50.90	11	2,281	0.48%
2019/07/09	0	0.00	1	51.00	51.00	-1	2,278	-0.04%
2019/07/08	1	51.50	0	0.00	51.60	1	2,304	0.04%
2019/07/05	1	51.50	0	0.00	51.60	1	2,386	0.04%
2019/07/03	2	51.00	0	0.00	50.80	2	2,490	0.08%
2019/07/02	2	51.80	0	0.00	51.50	2	2,502	0.08%
2019/07/01	2	51.55	0	0.00	51.50	2	2,521	0.08%
2019/06/28	1	50.20	1	49.65	49.80	0	2,535	0.00%
2019/06/27	1	50.20	7	49.88	49.50	-6	2,591	-0.23%
2019/06/25	0	0.00	3	47.42	47.10	-3	2,608	-0.12%
2019/06/21	5	47.80	7	46.96	47.60	-2	2,686	-0.07%
2019/06/20	1	46.80	5	46.88	47.40	-4	2,689	-0.15%
2019/06/19	3	46.20	28	46.08	45.85	-25	2,790	-0.90%
2019/06/14	1	45.10	1	44.65	44.35	0	2,901	0.00%
2019/06/13	1	45.05	0	0.00	45.05	1	2,920	0.03%
2019/06/11	3	43.90	20	44.30	44.00	-17	2,958	-0.57%
2019/06/10	1	43.00	1	42.60	42.85	0	2,927	0.00%
2019/06/06	1	41.55	3	42.23	41.75	-2	2,908	-0.07%
2019/06/05	0	0.00	2	42.40	42.05	-2	2,901	-0.07%
2019/06/03	22	42.54	2	43.23	42.55	20	2,897	0.69%
2019/05/31	3	43.53	3	43.50	43.00	0	2,876	0.00%
2019/05/30	4	43.26	7	43.74	43.50	-3	2,833	-0.11%
2019/05/29	2	43.20	1	45.75	43.00	1	2,814	0.04%
2019/05/28	10	47.95	0	0.00	47.60	10	2,741	0.36%
2019/05/27	6	47.20	0	0.00	48.10	6	2,749	0.22%
2019/05/22	1	48.60	2	48.65	48.40	-1	2,832	-0.04%
2019/05/21	6	48.11	0	0.00	48.40	6	2,866	0.21%
2019/05/17	1	47.70	2	48.50	48.10	-1	2,931	-0.03%
2019/05/16	0	0.00	1	47.95	47.80	-1	2,994	-0.03%
2019/05/15	1	48.55	1	48.50	48.80	0	3,014	0.00%
2019/05/14	3	48.30	5	47.87	48.25	-2	3,079	-0.06%
2019/05/13	2	48.85	13	49.80	48.80	-11	3,220	-0.34%
2019/05/10	8	55.34	0	0.00	54.20	8	3,442	0.23%
2019/05/09	11	57.01	12	56.53	56.40	-1	3,402	-0.03%
2019/05/08	9	55.89	1	56.30	55.80	8	3,357	0.24%
2019/05/07	3	57.40	11	56.92	57.00	-8	3,421	-0.23%
2019/05/03	0	0.00	12	56.30	55.90	-12	3,743	-0.32%
2019/05/02	1	55.30	0	0.00	55.30	1	3,742	0.03%
2019/04/29	20	54.80	0	0.00	55.00	20	3,738	0.53%
2019/04/26	1	57.20	0	0.00	57.50	1	3,712	0.03%
2019/04/25	0	0.00	2	58.15	58.10	-2	3,745	-0.05%
2019/04/24	4	59.48	0	0.00	57.80	4	3,777	0.11%
2019/04/23	3	59.10	3	58.63	58.60	0	3,744	0.00%
2019/04/22	0	0.00	40	57.70	58.20	-40	3,724	-1.07%
2019/04/19	20	56.30	0	0.00	57.20	20	3,695	0.54%
2019/04/18	6	57.77	5	56.30	56.10	1	3,686	0.03%
2019/04/17	0	0.00	5	57.40	57.40	-5	3,686	-0.14%
2019/04/15	0	0.00	3	57.30	56.90	-3	3,746	-0.08%
2019/04/12	3	57.10	0	0.00	56.10	3	3,810	0.08%
2019/04/11	4	58.45	3	57.90	58.30	1	3,846	0.03%
2019/04/10	0	0.00	5	58.90	57.70	-5	3,825	-0.13%
2019/04/09	5	57.60	0	0.00	57.60	5	3,756	0.13%
2019/04/02	0	0.00	1	56.20	56.70	-1	3,744	-0.03%
2019/04/01	3	57.20	3	56.90	55.60	0	3,739	0.00%
2019/03/29	1	56.50	0	0.00	56.20	1	3,683	0.03%
2019/03/27	0	0.00	3	55.60	56.10	-3	3,659	-0.08%
2019/03/26	3	54.27	1	54.40	54.20	2	3,655	0.05%
2019/03/25	6	55.02	10	55.40	54.80	-4	3,697	-0.11%
2019/03/22	23	54.97	16	55.40	55.40	7	3,689	0.19%
2019/03/21	9	52.96	4	53.40	53.60	5	3,598	0.14%
2019/03/19	0	0.00	2	52.70	52.30	-2	3,533	-0.06%
2019/03/11	1	54.00	0	0.00	54.00	1	3,670	0.03%
2019/03/05	2	55.80	2	56.00	55.90	0	4,222	0.00%
2019/03/04	3	55.93	2	56.30	56.10	1	4,347	0.02%
2019/02/27	20	55.50	1	55.80	55.50	19	4,376	0.43%
2019/02/26	1	57.60	0	0.00	57.00	1	4,368	0.02%
2019/02/22	30	57.30	0	0.00	57.00	30	4,468	0.67%
2019/02/19	0	0.00	3	58.50	57.80	-3	4,618	-0.06%
2019/02/18	4	57.58	1	58.10	58.10	3	4,662	0.06%
2019/02/15	2	59.55	4	60.15	58.70	-2	4,726	-0.04%
2019/02/14	0	0.00	11	58.84	58.90	-11	4,714	-0.23%
2019/02/13	17	59.28	1	59.70	58.70	16	4,705	0.34%
2019/02/12	1	60.80	7	58.23	58.70	-6	4,638	-0.13%
2019/02/11	14	58.44	20	60.04	59.10	-6	4,518	-0.13%
2019/01/30	1	57.40	0	0.00	56.00	1	4,261	0.02%
2019/01/29	2	56.40	2	57.00	56.60	0	4,265	0.00%
2019/01/28	1	56.20	33	56.18	55.50	-32	4,233	-0.76%
2019/01/25	36	54.25	9	54.37	53.50	27	4,227	0.64%
2019/01/24	18	57.30	7	57.40	54.90	11	4,223	0.26%
2019/01/22	2	52.60	0	0.00	53.10	2	4,155	0.05%
2019/01/21	0	0.00	1	54.80	54.80	-1	4,151	-0.02%
2019/01/17	0	0.00	5	55.38	53.30	-5	4,207	-0.12%
2019/01/16	3	54.50	3	54.70	55.60	0	4,179	0.00%
2019/01/15	1	53.70	0	0.00	53.40	1	4,146	0.02%
2019/01/11	0	0.00	64	52.83	52.80	-64	4,159	-1.54%
2019/01/08	2	54.65	0	0.00	54.40	2	4,219	0.05%
2019/01/07	3	54.83	0	0.00	55.10	3	4,241	0.07%
2019/01/03	3	53.70	4	53.88	54.00	-1	4,203	-0.02%
2019/01/02	0	0.00	21	52.71	52.30	-21	4,218	-0.50%
2018/12/28	12	51.57	1	52.00	51.10	11	4,236	0.26%
2018/12/27	0	0.00	1	51.60	51.60	-1	4,329	-0.02%
2018/12/26	10	51.20	2	51.00	50.30	8	4,339	0.18%
2018/12/25	2	50.85	0	0.00	51.10	2	4,319	0.05%
2018/12/22	4	48.45	3	48.42	49.60	1	4,272	0.02%
2018/12/21	13	48.31	6	47.95	48.70	7	4,289	0.16%
2018/12/20	3	48.00	3	47.68	47.70	0	4,276	0.00%
2018/12/19	9	47.74	7	47.64	47.45	2	4,266	0.05%
2018/12/18	5	48.87	5	48.79	49.00	0	4,261	0.00%
2018/12/17	21	51.50	1	51.70	51.30	20	4,227	0.47%
2018/12/14	1	52.00	20	51.40	52.00	-19	4,278	-0.44%
2018/12/13	1	53.80	3	53.77	54.00	-2	4,328	-0.05%
2018/12/12	23	54.50	1	54.50	54.20	22	4,413	0.50%
2018/12/10	1	52.60	0	0.00	51.20	1	4,357	0.02%
2018/12/07	1	55.50	0	0.00	54.60	1	4,320	0.02%
2018/12/06	3	52.67	0	0.00	53.50	3	4,357	0.07%
2018/12/05	4	56.88	2	56.40	56.60	2	4,290	0.05%
2018/12/04	4	59.70	9	59.63	58.90	-5	4,250	-0.12%
2018/12/03	4	60.83	1	61.00	60.80	3	4,208	0.07%
2018/11/30	9	57.82	1	57.90	56.80	8	4,077	0.20%
2018/11/29	4	56.98	6	57.53	56.40	-2	4,002	-0.05%
2018/11/28	17	56.08	17	56.86	56.60	0	3,862	0.00%
2018/11/27	7	53.53	3	53.77	53.50	4	3,600	0.11%
2018/11/26	0	0.00	2	51.30	51.30	-2	3,471	-0.06%
2018/11/23	0	0.00	15	50.50	49.50	-15	3,429	-0.44%
2018/11/22	5	52.20	5	52.70	50.20	0	3,417	0.00%
2018/11/20	3	50.70	2	51.10	50.20	1	3,337	0.03%
2018/11/19	63	48.67	21	49.77	50.30	42	3,274	1.28%
2018/11/16	2	47.93	0	0.00	47.00	2	3,164	0.06%
2018/11/15	2	48.05	1	48.10	48.10	1	3,115	0.03%
2018/11/14	3	48.88	0	0.00	47.00	3	3,072	0.10%
2018/11/13	1	47.55	5	47.02	48.25	-4	2,995	-0.13%
2018/11/12	0	0.00	2	49.50	49.50	-2	2,945	-0.07%
2018/11/09	1	51.50	3	51.67	51.70	-2	2,934	-0.07%
2018/11/08	2	53.45	5	52.92	52.90	-3	2,915	-0.10%
2018/11/07	9	52.40	1	53.10	52.90	8	2,858	0.28%
2018/11/06	2	50.25	1	51.40	48.55	1	2,857	0.03%
2018/11/05	1	51.30	2	50.75	50.60	-1	2,900	-0.03%
2018/11/02	1	51.00	1	51.30	50.30	0	2,981	0.00%
2018/11/01	2	46.80	2	47.10	49.70	0	2,907	0.00%
2018/10/31	15	44.78	15	44.85	46.30	0	2,809	0.00%
2018/10/30	1	42.45	2	41.35	43.25	-1	2,671	-0.04%
2018/10/29	2	39.80	0	0.00	39.35	2	2,622	0.08%
2018/10/25	2	40.00	2	39.60	39.50	0	2,631	0.00%
2018/10/24	1	43.15	1	43.00	42.75	0	2,589	0.00%
2018/10/23	0	0.00	1	44.00	43.65	-1	2,590	-0.04%
2018/10/19	2	43.45	2	43.15	44.70	0	2,641	0.00%
2018/10/18	1	44.75	0	0.00	44.75	1	2,656	0.04%
2018/10/16	1	48.10	1	48.35	47.35	0	2,642	0.00%
2018/10/15	1	47.75	1	47.20	47.70	0	2,630	0.00%
2018/10/12	1	43.85	0	0.00	44.60	1	2,624	0.04%
2018/10/09	5	47.86	5	47.56	48.20	0	2,583	0.00%
2018/10/08	1	49.55	0	0.00	50.00	1	2,543	0.04%
2018/10/05	11	54.65	9	54.63	52.90	2	2,508	0.08%
2018/09/28	5	60.50	0	0.00	59.90	5	2,592	0.19%
2018/09/27	3	61.03	9	60.71	60.40	-6	2,689	-0.22%
2018/09/26	2	63.25	1	64.50	62.90	1	2,760	0.04%
2018/09/25	0	0.00	1	64.50	64.50	-1	2,983	-0.03%
2018/09/21	5	59.60	0	0.00	61.20	5	3,091	0.16%
2018/09/20	0	0.00	6	59.73	58.70	-6	3,088	-0.19%
2018/09/19	5	58.60	5	58.66	57.90	0	3,069	0.00%
2018/09/18	7	60.16	0	0.00	59.80	7	3,060	0.23%
2018/09/14	3	66.80	7	65.44	66.80	-4	3,006	-0.13%
2018/09/13	1	65.50	2	63.65	64.20	-1	3,087	-0.03%
2018/09/12	2	64.55	3	65.63	63.20	-1	3,396	-0.03%
2018/09/11	2	68.15	0	0.00	68.70	2	3,507	0.06%
2018/09/04	4	73.45	4	73.30	73.20	0	3,659	0.00%
2018/08/30	1	74.20	0	0.00	74.40	1	3,785	0.03%
2018/08/29	1	74.00	2	74.45	75.20	-1	3,879	-0.03%
2018/08/28	1	74.00	2	74.60	73.80	-1	3,959	-0.03%
2018/08/27	0	0.00	2	74.10	74.40	-2	4,094	-0.05%
2018/08/23	0	0.00	1	69.80	69.40	-1	4,737	-0.02%
2018/08/20	1	66.50	1	70.00	67.20	0	4,774	0.00%
2018/08/16	0	0.00	1	70.00	70.00	-1	4,730	-0.02%
2018/08/15	1	69.80	0	0.00	69.00	1	4,721	0.02%
2018/08/14	0	0.00	2	68.75	69.30	-2	4,721	-0.04%
2018/08/13	2	67.10	1	67.60	67.50	1	4,716	0.02%
2018/08/10	4	71.78	6	71.10	71.90	-2	4,672	-0.04%
2018/08/09	4	75.00	8	76.08	75.00	-4	4,613	-0.09%
2018/08/06	1	83.00	0	0.00	82.20	1	4,603	0.02%
2018/08/02	1	83.20	1	83.90	83.00	0	4,599	0.00%
2018/08/01	1	85.00	2	84.40	85.00	-1	4,584	-0.02%
2018/07/31	2	84.00	2	82.45	84.00	0	4,577	0.00%
2018/07/30	1	81.90	0	0.00	81.80	1	4,579	0.02%
2018/07/27	1	84.20	1	85.50	84.20	0	4,571	0.00%
2018/07/26	1	84.40	0	0.00	84.20	1	4,568	0.02%
2018/07/17	1	87.70	1	85.60	85.10	0	4,520	0.00%
2018/07/16	0	0.00	1	90.00	87.10	-1	4,515	-0.02%
2018/07/13	1	90.80	0	0.00	90.40	1	4,511	0.02%
2018/07/12	0	0.00	1	84.00	88.40	-1	4,484	-0.02%
2018/07/11	1	87.70	1	87.70	85.60	0	4,481	0.00%
2018/07/10	0	0.00	2	89.00	87.00	-2	4,458	-0.04%
2018/07/09	2	89.00	1	90.00	88.90	1	4,442	0.02%
2018/07/05	3	93.73	12	95.22	88.50	-9	4,481	-0.20%
2018/07/04	9	93.64	8	94.83	93.30	1	4,367	0.02%
2018/07/03	18	94.81	6	98.18	97.20	12	4,295	0.28%
2018/07/02	5	90.08	5	89.86	90.60	0	4,073	0.00%
2018/06/29	1	87.50	0	0.00	86.40	1	3,952	0.03%
2018/06/28	0	0.00	1	85.80	86.50	-1	3,929	-0.03%
2018/06/27	2.1	85.85	5	85.62	83.80	-2.9	3,934	-0.07%
2018/06/26	0	0.00	3	80.60	83.00	-3	3,878	-0.08%
2018/06/25	3	83.40	0	0.00	83.50	3	3,882	0.08%
2018/06/22	8	87.14	8	87.50	83.50	0	3,944	0.00%
2018/06/21	14	88.61	9	89.81	87.00	5	3,871	0.13%
2018/06/20	2	84.75	4	86.20	88.30	-2	3,575	-0.06%
2018/06/14	0	0.00	1	82.70	82.50	-1	3,464	-0.03%
2018/06/13	3	83.77	0	0.00	83.40	3	3,466	0.09%
2018/06/12	5	87.26	3	87.60	86.40	2	3,437	0.06%
2018/06/11	4	86.00	4	86.23	86.10	0	3,374	0.00%
2018/06/06	1	83.10	1	83.50	84.30	0	3,493	0.00%
2018/06/05	5	80.98	4	80.95	80.50	1	3,528	0.03%
2018/06/04	2	89.05	8	87.84	83.50	-6	3,721	-0.16%
2018/06/01	9	88.19	12	88.01	87.30	-3	3,737	-0.08%
2018/05/31	13	84.07	4	81.95	85.30	9	3,355	0.27%
2018/05/28	6	75.48	7	76.16	75.70	-1	3,108	-0.03%
2018/05/24	2	73.45	1	73.10	73.30	1	3,149	0.03%
2018/05/17	0	0.00	1	77.50	77.50	-1	3,207	-0.03%
2018/05/15	10	78.82	10	79.18	77.90	0	3,201	0.00%
2018/05/08	1	72.10	3	73.47	74.00	-2	3,201	-0.06%
2018/05/07	0	0.00	1	72.00	72.60	-1	3,219	-0.03%
2018/05/04	3	71.03	2	71.25	69.90	1	3,218	0.03%
2018/05/02	0	0.00	1	71.60	71.60	-1	3,218	-0.03%
2018/04/30	0	0.00	1	67.80	68.40	-1	3,204	-0.03%
2018/04/27	5	66.46	4	66.30	67.80	1	3,242	0.03%
2018/04/25	1	66.70	1	68.80	69.40	0	3,290	0.00%
2018/04/24	3	69.20	0	0.00	68.50	3	3,283	0.09%
2018/04/23	1	75.50	1	74.80	74.50	0	3,240	0.00%
2018/04/20	0	0.00	3	77.30	77.40	-3	3,243	-0.09%
2018/04/19	3	77.83	0	0.00	77.70	3	3,236	0.09%
2018/04/17	7	76.80	6	75.55	75.10	1	3,260	0.03%
2018/04/12	1	78.60	0	0.00	80.00	1	3,293	0.03%
2018/04/11	1	80.40	1	80.70	79.90	0	3,357	0.00%
2018/04/10	0	0.00	3	76.97	75.90	-3	3,340	-0.09%
2018/04/03	1	78.50	0	0.00	77.60	1	3,557	0.03%
2018/03/31	0	0.00	1	79.00	79.00	-1	3,543	-0.03%
2018/03/30	13	80.33	12	80.04	78.80	1	3,559	0.03%
2018/03/29	0	0.00	2	78.00	78.00	-2	3,533	-0.06%
2018/03/27	12	81.73	13	81.95	81.70	-1	3,505	-0.03%
2018/03/21	0	0.00	2	81.50	81.50	-2	3,481	-0.06%
2018/03/19	3	82.00	3	81.70	81.10	0	3,476	0.00%
2018/03/15	4	81.65	4	82.23	82.20	0	3,546	0.00%
2018/03/14	1	84.50	0	0.00	82.10	1	3,527	0.03%
2018/03/13	2	85.50	0	0.00	85.50	2	3,518	0.06%
2018/03/12	0	0.00	1	85.00	82.60	-1	3,530	-0.03%
2018/03/09	2	80.50	4	81.98	81.60	-2	3,432	-0.06%
2018/03/08	4	81.43	2	81.00	82.80	2	3,360	0.06%
2018/03/07	1	76.30	15	76.27	75.30	-14	3,080	-0.45%
2018/02/26	1	69.10	0	0.00	68.30	1	3,012	0.03%
2018/02/07	1	63.70	1	63.40	62.00	0	3,319	0.00%
2018/01/19	1	70.60	0	0.00	70.60	1	4,283	0.02%
2018/01/15	0	0.00	1	72.00	72.00	-1	4,443	-0.02%
2018/01/11	0	0.00	2	71.50	69.90	-2	4,595	-0.04%
2018/01/10	5	72.92	0	0.00	71.10	5	4,588	0.11%
2018/01/09	2	75.55	4	76.02	73.80	-2	4,654	-0.04%
2018/01/08	3	79.43	1	78.60	77.00	2	4,645	0.04%
2018/01/05	3	78.90	2	80.30	80.00	1	4,683	0.02%
2018/01/04	7	77.30	6	77.55	78.60	1	4,733	0.02%
2018/01/03	2	76.80	9	75.91	75.80	-7	4,721	-0.15%