台半 (5425)-群益金鼎-新竹券商分點個股進出

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
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	71.85	5	71.30	72.00	-3	2,611	-0.11%
2024/04/25	5.2	70.33	0	0.00	71.00	5.2	2,640	0.20%
2024/04/24	0.3	71.30	5	70.90	71.40	-4.7	2,699	-0.17%
2024/04/23	5	68.40	5	68.30	68.40	0	2,873	0.00%
2024/04/22	10	69.10	0	0.00	68.80	10	2,914	0.34%
2024/04/19	0	0.00	30	71.10	71.10	-30	2,935	-1.02%
2024/04/18	0	0.00	1	74.90	74.90	-1	2,947	-0.03%
2024/04/16	0	0.00	7	76.29	74.00	-7	3,018	-0.23%
2024/04/15	5	79.42	0	78.10	77.50	5	3,006	0.17%
2024/04/12	1	78.84	5	79.68	80.80	-4	2,970	-0.13%
2024/04/11	9.2	77.88	0	0.00	78.20	9.2	2,887	0.32%
2024/04/10	5.2	77.97	0.5	78.20	78.20	4.7	2,922	0.16%
2024/04/09	4	77.55	0	0.00	77.00	4	3,007	0.13%
2024/04/03	10	75.80	0	0.00	76.00	10	3,109	0.32%
2024/03/29	0.3	75.08	0	0.00	74.10	0.3	3,357	0.01%
2024/03/28	1	76.20	0	0.00	75.20	1	3,694	0.03%
2024/03/20	0.2	77.30	0	0.00	76.10	0.2	5,479	0.00%
2024/03/19	2	76.55	1	77.00	77.30	1	5,743	0.02%
2024/03/15	11	75.35	2	75.70	75.30	9	5,705	0.16%
2024/03/14	2	77.25	0	0.00	76.40	2	5,732	0.03%
2024/03/13	0.2	77.48	0	0.00	76.00	0.2	5,723	0.00%
2024/03/12	1	77.50	0	0.00	77.50	1	5,706	0.02%
2024/03/08	1.1	75.27	2	76.90	75.40	-0.9	5,692	-0.02%
2024/03/07	1.2	76.82	0	0.00	75.50	1.2	5,612	0.02%
2024/03/06	10.1	79.15	3	79.40	78.50	7.1	5,601	0.13%
2024/03/05	4.2	78.85	0	0.00	78.80	4.2	5,789	0.07%
2024/03/04	12	78.70	1	78.80	78.80	11	5,776	0.19%
2024/02/29	4.1	80.30	0	0.00	80.00	4.1	5,727	0.07%
2024/02/27	1.1	81.90	1	82.20	79.70	0.1	5,775	0.00%
2024/02/26	2	81.60	0	0.00	81.60	2	5,735	0.03%
2024/02/22	2	83.35	1	83.00	83.00	1	5,713	0.02%
2024/02/21	1	82.50	1	82.80	82.70	0	5,702	0.00%
2024/02/20	2	83.25	1	82.80	82.90	1	5,711	0.02%
2024/02/19	0	0.00	4	83.83	83.60	-4	5,699	-0.07%
2024/02/16	4	82.85	2	83.00	82.80	2	5,689	0.04%
2024/02/05	0	0.00	1	80.90	81.10	-1	5,631	-0.02%
2024/02/02	3	81.93	1	82.20	81.50	2	5,619	0.04%
2024/01/31	1	81.80	0	0.00	80.50	1	5,604	0.02%
2024/01/30	1.1	81.12	2	80.75	80.70	-1	5,561	-0.02%
2024/01/26	1	80.80	0	0.00	80.70	1	5,553	0.02%
2024/01/25	2	81.27	0	0.00	81.30	2	5,554	0.04%
2024/01/23	1	82.30	1	82.60	82.30	0	5,574	0.00%
2024/01/22	0	81.20	1	81.50	80.90	-1	5,491	-0.02%
2024/01/18	0.1	80.40	1	79.80	79.70	-0.9	5,463	-0.02%
2024/01/17	3	83.57	2	84.50	80.60	1	5,434	0.02%
2024/01/15	1	80.70	2.5	82.00	82.10	-1.5	5,178	-0.03%
2024/01/12	3	80.77	2	80.30	80.30	1	5,163	0.02%
2024/01/11	3	81.47	2	82.00	82.20	1	5,125	0.02%
2024/01/08	1	83.70	0	0.00	82.70	1	5,094	0.02%
2024/01/05	0	0.00	1	84.10	83.10	-1	5,086	-0.02%
2024/01/04	0	84.60	0	0.00	85.20	0	5,016	0.00%
2024/01/03	2	85.12	3	84.80	84.90	-1	4,961	-0.02%
2024/01/02	0.5	87.50	0.1	90.30	87.20	0.4	4,828	0.01%
2023/12/28	10	91.80	0.1	92.00	91.10	9.9	4,675	0.21%
2023/12/27	5	92.80	0	0.00	92.80	5	4,640	0.11%
2023/12/26	2	94.60	1.1	95.16	94.60	0.9	4,553	0.02%
2023/12/25	10	96.70	6	97.48	94.90	4	4,436	0.09%
2023/12/22	0	0.00	5	93.80	94.60	-5	4,094	-0.12%
2023/12/21	1	92.80	0	0.00	92.20	1	3,995	0.03%
2023/12/20	35	94.41	30	94.74	94.60	5	3,900	0.13%
2023/12/19	5	91.86	1	91.90	92.60	4	3,620	0.11%
2023/12/18	1	91.50	3	94.00	91.20	-2	3,524	-0.06%
2023/12/15	16.1	97.57	37.4	96.58	93.20	-21.3	3,309	-0.64%
2023/12/14	1.1	88.40	4.4	89.39	92.00	-3.4	2,412	-0.14%
2023/12/13	0.1	86.50	1	86.50	86.20	-1	2,115	-0.04%
2023/12/12	4	87.48	0	0.00	86.30	4	2,146	0.19%
2023/12/11	0	0.00	2	86.10	87.20	-2	2,148	-0.09%
2023/12/08	2	85.05	0	0.00	84.80	2	2,195	0.09%
2023/12/07	0.1	84.20	0.1	84.30	84.10	0	2,260	0.00%
2023/12/06	0	0.00	0.1	84.80	84.80	-0.1	2,298	0.00%
2023/12/05	10	85.80	0	0.00	85.10	10	2,308	0.43%
2023/12/04	1	86.60	1	86.60	86.60	0	2,333	0.00%
2023/12/01	2	87.00	0	0.00	87.50	2	2,320	0.09%
2023/11/30	2.2	87.59	6.2	87.36	88.80	-4	2,341	-0.17%
2023/11/29	1	85.10	10	85.50	85.50	-9	2,140	-0.42%
2023/11/27	0	0.00	5.4	83.79	82.70	-5.4	2,178	-0.25%
2023/11/24	7.4	85.54	2	85.10	84.60	5.4	2,286	0.24%
2023/11/15	0	0.00	1.6	81.54	81.80	-1.6	2,218	-0.07%
2023/11/14	0	0.00	1	79.20	79.00	-1	2,218	-0.05%
2023/11/13	0	0.00	1	79.80	79.60	-1	2,291	-0.04%
2023/11/10	1	79.10	0	0.00	78.80	1	2,371	0.04%
2023/11/09	10.1	79.00	0	0.00	78.90	10.1	2,473	0.41%
2023/11/08	1	80.70	0	0.00	80.30	1	2,582	0.04%
2023/11/07	1	81.70	1	80.80	80.50	0	2,644	0.00%
2023/11/06	0	0.00	1	81.30	81.00	-1	2,706	-0.04%
2023/11/03	0.1	81.00	0	0.00	80.20	0.1	2,887	0.00%
2023/11/01	0.1	77.90	0	0.00	77.90	0.1	2,958	0.00%
2023/10/31	1.5	79.87	161.6	80.06	77.80	-160.1	3,001	-5.33%	大賣/鉅額交易
2023/10/27	1	81.80	0	0.00	81.30	1	3,158	0.03%
2023/10/26	0.1	82.60	0	0.00	82.60	0.1	3,270	0.00%
2023/10/25	29	84.20	0	0.00	84.20	29	3,322	0.87%
2023/10/24	0	0.00	1	81.24	82.40	-1	3,358	-0.03%
2023/10/23	0	0.00	21	81.75	81.60	-21	3,420	-0.61%
2023/10/20	11	82.20	17.5	81.71	81.70	-6.5	3,509	-0.18%
2023/10/19	175	85.10	0	0.00	83.70	175	3,601	4.86%	大買/鉅額交易
2023/10/18	222	85.49	233	84.33	85.60	-11	3,746	-0.29%	大買/大賣/
2023/10/16	7	85.59	4	84.33	83.30	3	4,001	0.07%
2023/10/13	0	0.00	1	84.80	84.90	-1	4,148	-0.02%
2023/10/06	1	83.00	0	0.00	83.30	1	4,553	0.02%
2023/10/04	0	0.00	0.2	82.10	83.80	-0.2	5,144	0.00%
2023/10/03	0	0.00	3	84.07	82.90	-3	5,183	-0.06%
2023/10/02	1	85.90	0	0.00	84.80	1	5,213	0.02%
2023/09/26	2	85.40	0.2	85.20	85.00	1.8	5,497	0.03%
2023/09/25	2.5	85.60	3	85.60	86.60	-0.5	5,562	-0.01%
2023/09/21	0	0.00	0.1	83.50	82.40	-0.1	5,594	0.00%
2023/09/20	0	0.00	3.4	85.30	84.40	-3.4	5,673	-0.06%
2023/09/19	1	86.10	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	2	86.60	86.70	-2	5,810	-0.03%
2023/09/15	0	0.00	0.2	85.92	86.40	-0.2	6,051	0.00%
2023/09/14	1	86.60	1	86.90	86.90	0	6,173	0.00%
2023/09/13	4	87.13	5	87.20	87.50	-1	6,227	-0.02%
2023/09/12	5	86.50	1	86.40	86.50	4	6,296	0.06%
2023/09/11	10	84.38	0	0.00	84.20	10	6,334	0.16%
2023/09/08	0	0.00	2	84.60	84.70	-2	6,557	-0.03%
2023/09/07	0	0.00	1.1	85.50	85.20	-1.1	6,812	-0.02%
2023/09/05	0.2	87.10	2.2	86.33	85.60	-2	7,622	-0.03%
2023/09/04	7	83.01	1	82.40	83.20	6	7,568	0.08%
2023/09/01	0	0.00	6	83.67	83.50	-6	7,591	-0.08%
2023/08/31	7	83.86	0	0.00	83.70	7	7,636	0.09%
2023/08/30	3.5	83.11	3	83.73	84.40	0.5	7,680	0.01%
2023/08/23	3	80.70	3	80.70	80.70	0	8,037	0.00%
2023/08/22	0	0.00	1	80.90	80.30	-1	8,098	-0.01%
2023/08/18	1	80.30	2.3	80.67	80.30	-1.3	8,174	-0.02%
2023/08/17	1	80.60	2	81.20	81.30	-1	8,228	-0.01%
2023/08/16	0.2	78.30	0	0.00	78.20	0.2	8,189	0.00%
2023/08/15	0.4	78.84	0	0.00	78.40	0.4	8,194	0.00%
2023/08/14	1.2	77.37	2	77.45	78.50	-0.8	8,212	-0.01%
2023/08/11	0.2	81.00	1	80.30	80.20	-0.9	8,140	-0.01%
2023/08/10	0.2	81.60	2	81.35	81.10	-1.8	8,148	-0.02%
2023/08/09	1.2	81.95	5	82.08	83.40	-3.8	8,124	-0.05%
2023/08/08	2	86.35	0	0.00	85.70	2	7,979	0.03%
2023/08/07	4	87.10	0	0.00	87.40	4	7,986	0.05%
2023/08/04	20	86.45	1.1	86.61	86.50	18.9	8,015	0.24%
2023/08/02	11	89.09	1	88.00	87.60	10	8,097	0.12%
2023/08/01	7	89.13	1	90.00	88.20	6	8,007	0.07%
2023/07/31	4	89.53	10	88.10	88.30	-6	7,987	-0.08%
2023/07/28	10.1	90.30	1	90.20	90.30	9.1	7,921	0.11%
2023/07/27	6	91.40	0	0.00	90.80	6	7,957	0.08%
2023/07/26	1	94.00	2	93.61	93.60	-1	8,076	-0.01%
2023/07/25	0	0.00	8	93.90	94.20	-8	8,096	-0.10%
2023/07/24	5	94.64	1	94.00	94.00	4	8,104	0.05%
2023/07/21	1	97.20	1.1	96.56	96.50	-0.1	8,127	0.00%
2023/07/20	4	99.78	3	99.77	99.30	1	8,221	0.01%
2023/07/19	22	99.96	66	99.22	97.20	-44	8,249	-0.53%
2023/07/18	6	100.10	14.3	101.99	99.00	-8.3	8,411	-0.10%
2023/07/17	21	102.00	26	102.08	101.50	-5	8,285	-0.06%
2023/07/14	3	99.80	22	99.14	99.80	-19	8,170	-0.23%
2023/07/13	5	99.22	6.2	99.98	98.60	-1.2	8,150	-0.01%
2023/07/12	28	100.24	27	101.47	98.80	1	8,068	0.01%
2023/07/11	54	100.78	18	100.94	101.00	36	7,945	0.45%
2023/07/10	2.3	96.76	1	96.30	96.10	1.3	7,693	0.02%
2023/07/07	2	95.30	1.1	95.21	95.50	0.9	7,880	0.01%
2023/07/06	0	0.00	2	97.90	96.50	-2	8,073	-0.02%
2023/07/05	9	98.46	2	99.45	97.60	7	8,410	0.08%
2023/07/04	44	99.08	4.2	99.93	98.10	39.9	8,317	0.48%
2023/07/03	1.4	99.34	3	98.37	99.00	-1.6	8,269	-0.02%
2023/06/30	2	97.10	1	97.20	97.10	1	8,280	0.01%
2023/06/29	1	97.50	1	96.40	96.60	0	8,377	0.00%
2023/06/28	1.1	95.59	0	0.00	95.20	1.1	8,620	0.01%
2023/06/27	3	97.53	0	0.00	96.10	3	8,836	0.03%
2023/06/26	2	97.75	7	97.49	97.30	-5	8,955	-0.06%
2023/06/21	54	101.49	22	101.98	99.00	32	9,123	0.35%
2023/06/20	10	99.32	28	99.78	99.80	-18	9,440	-0.19%
2023/06/19	5	96.96	2	96.20	97.00	3	9,743	0.03%
2023/06/16	36	97.37	3.1	98.67	97.00	32.9	9,932	0.33%
2023/06/15	4.9	99.73	10	100.31	99.60	-5.1	9,969	-0.05%
2023/06/14	27	100.71	6.1	100.03	99.50	20.9	10,122	0.21%
2023/06/13	3	103.67	3	104.67	103.00	0	10,142	0.00%
2023/06/12	5	103.98	22.1	103.61	103.00	-17.1	10,296	-0.17%
2023/06/09	11.3	98.36	24	98.63	102.00	-12.7	10,016	-0.13%
2023/06/08	10	94.77	3	93.67	93.50	7	9,936	0.07%
2023/06/07	1	94.70	2	95.00	94.70	-1	10,232	-0.01%
2023/06/06	2	94.10	3	94.07	94.00	-1	10,459	-0.01%
2023/06/05	4	95.70	16	96.08	96.00	-12	10,901	-0.11%
2023/06/02	0	0.00	6	94.30	93.60	-6	12,184	-0.05%
2023/06/01	2	95.10	0	94.80	94.60	2	12,289	0.02%
2023/05/31	1	95.00	1.2	95.97	94.60	-0.2	12,517	0.00%
2023/05/30	1	95.00	10	95.25	94.70	-9	12,536	-0.07%
2023/05/29	4	95.15	9.2	95.07	96.20	-5.2	12,592	-0.04%
2023/05/26	3	90.57	111	91.31	90.60	-108	12,507	-0.86%	大賣/鉅額交易
2023/05/25	1	91.90	45	91.91	91.50	-44	12,538	-0.35%
2023/05/24	1	93.10	0	0.00	93.20	1	12,710	0.01%
2023/05/23	15	93.77	275	94.07	93.60	-260	12,835	-2.03%	大賣/鉅額交易
2023/05/19	3	92.73	404	92.34	91.90	-401	13,267	-3.02%	大賣/鉅額交易
2023/05/18	98	93.94	150	92.44	93.00	-52	13,742	-0.38%	大賣/
2023/05/17	1	91.90	5	91.50	91.00	-4	13,940	-0.03%
2023/05/16	3	90.83	0	0.00	90.00	3	13,986	0.02%
2023/05/15	0.1	90.30	0	0.00	90.00	0.1	13,996	0.00%
2023/05/11	15	92.47	1	91.10	91.10	14	14,362	0.10%
2023/05/10	56	92.20	98	92.38	92.20	-42	14,490	-0.29%
2023/05/09	25.2	90.62	2	90.75	91.10	23.2	14,596	0.16%
2023/05/08	21	93.84	0	0.00	93.30	21	14,581	0.14%
2023/05/05	1	93.40	0	0.00	93.10	1	14,675	0.01%
2023/05/04	0	0.00	3	93.30	92.90	-3	14,904	-0.02%
2023/05/03	3	93.70	20	92.91	93.00	-17	15,361	-0.11%
2023/05/02	32	95.46	0	0.00	95.20	32	15,731	0.20%
2023/04/28	3	92.30	2	92.20	91.70	1	16,037	0.01%
2023/04/27	0	0.00	3	92.33	92.10	-3	16,013	-0.02%
2023/04/26	1	91.11	8	92.20	92.50	-7	15,945	-0.04%
2023/04/25	6.1	93.49	16	91.06	90.60	-9.9	15,842	-0.06%
2023/04/24	0	0.00	5	94.20	93.00	-5	15,628	-0.03%
2023/04/21	566	95.96	16	98.37	95.40	550	15,461	3.56%	大買/鉅額交易
2023/04/20	2.1	102.05	1	101.00	101.00	1.1	15,340	0.01%
2023/04/19	8	103.00	0	0.00	102.00	8	15,417	0.05%
2023/04/18	6	104.34	0	0.00	104.00	6	15,439	0.04%
2023/04/17	3	104.83	40.2	105.46	105.00	-37.2	15,476	-0.24%
2023/04/14	397	104.02	0	0.00	104.00	397	15,556	2.55%	大買/鉅額交易
2023/04/13	1	107.00	11.1	107.19	107.00	-10.1	15,460	-0.07%
2023/04/12	23.2	108.89	7	109.43	107.50	16.2	15,398	0.11%
2023/04/11	3	108.83	3.1	109.81	110.00	-0.1	15,199	0.00%
2023/04/10	10	108.90	15.5	108.18	110.00	-5.5	14,998	-0.04%
2023/04/07	2	104.25	9	104.50	104.50	-7	14,641	-0.05%
2023/04/06	4.1	103.99	7	104.57	104.00	-3	14,632	-0.02%
2023/03/31	7	103.64	1	105.00	104.00	6	14,613	0.04%
2023/03/30	20	103.60	6	104.00	103.50	14	14,560	0.10%
2023/03/29	7.1	102.13	1	101.00	101.00	6.1	14,503	0.04%
2023/03/28	11.4	106.84	3	104.17	104.00	8.4	14,356	0.06%
2023/03/27	15	110.60	19	111.68	110.00	-4	14,082	-0.03%
2023/03/24	24	112.52	22	113.11	112.00	2	13,971	0.01%
2023/03/23	24.1	111.57	29	111.71	112.00	-4.9	13,799	-0.04%
2023/03/22	15	111.20	24.2	112.04	115.50	-9.2	13,314	-0.07%
2023/03/21	14.1	109.24	14	107.25	105.00	0.1	12,926	0.00%
2023/03/20	0	0.00	3	107.00	108.00	-3	12,746	-0.02%
2023/03/17	5	104.80	4	104.88	106.50	1	12,745	0.01%
2023/03/16	16.2	103.62	4	104.50	103.00	12.2	12,593	0.10%
2023/03/15	37	108.85	40.2	109.05	107.00	-3.2	12,521	-0.03%
2023/03/14	6	105.00	3	105.17	104.50	3	12,311	0.02%
2023/03/13	22.1	105.72	16	105.84	106.50	6	12,340	0.05%
2023/03/10	38.2	105.32	28.2	106.47	103.50	9.9	12,328	0.08%
2023/03/09	28	108.82	26.8	109.53	110.00	1.2	12,477	0.01%
2023/03/08	28.2	110.71	26	110.81	111.50	2.2	12,469	0.02%
2023/03/07	54.5	108.90	77.1	107.54	109.00	-22.6	12,413	-0.18%
2023/03/06	0	0.00	11.1	103.50	103.50	-11.1	11,838	-0.09%
2023/03/03	1	94.50	13.4	94.26	94.40	-12.4	12,404	-0.10%
2023/03/01	7.1	92.75	0	0.00	91.80	7.1	12,851	0.06%
2023/02/24	2.1	93.23	3	93.60	93.60	-0.9	12,882	-0.01%
2023/02/23	2	92.15	8	92.38	92.20	-6	12,880	-0.05%
2023/02/22	7.4	90.46	8.4	92.25	90.90	-1	12,988	-0.01%
2023/02/21	3	94.80	9	95.23	94.50	-6	12,897	-0.05%
2023/02/20	33	95.03	1.2	94.77	94.60	31.8	12,891	0.25%
2023/02/17	20.7	93.84	29.2	95.09	95.00	-8.5	12,912	-0.07%
2023/02/16	15.2	94.39	27.3	91.83	94.60	-12.1	12,624	-0.10%
2023/02/15	28.1	88.87	4.1	89.54	88.00	23.9	12,386	0.19%
2023/02/14	5	88.60	16.1	88.80	87.50	-11.1	12,368	-0.09%
2023/02/13	5	89.50	0.1	88.80	88.60	4.9	12,443	0.04%
2023/02/10	14	89.57	13	90.72	89.10	1	12,553	0.01%
2023/02/09	12	91.25	0	0.00	90.90	12	12,514	0.10%
2023/02/08	6	90.13	19.1	90.70	90.70	-13.1	12,414	-0.11%
2023/02/07	0	0.00	8.1	89.43	90.50	-8.1	12,392	-0.07%
2023/02/06	0	0.00	6	88.37	88.10	-6	12,440	-0.05%
2023/02/03	13	90.13	17.1	88.87	89.10	-4.1	12,639	-0.03%
2023/02/02	7.1	89.02	3.1	89.92	89.50	4	12,692	0.03%
2023/02/01	19	89.87	44.1	89.49	90.30	-25.1	12,632	-0.20%
2023/01/31	8	87.84	28.1	87.17	88.30	-20.1	12,403	-0.16%
2023/01/30	18	83.78	15.1	85.01	85.30	2.9	12,178	0.02%
2023/01/17	0	79.20	5	79.00	79.30	-5	11,917	-0.04%
2023/01/16	11	78.48	2	78.25	78.80	9	12,212	0.07%
2023/01/13	1	77.50	4	78.50	77.50	-3	12,565	-0.02%
2023/01/11	2	78.75	2	78.70	78.80	0	12,869	0.00%
2023/01/10	5	79.24	1	78.93	79.00	4	13,023	0.03%
2023/01/09	2.1	80.00	2.1	79.53	80.00	0	13,135	0.00%
2023/01/06	3	77.87	11	77.83	77.80	-8	13,281	-0.06%
2023/01/05	7	77.70	1	78.00	76.70	6	13,519	0.04%
2023/01/04	2	77.25	17	75.98	77.00	-15	13,624	-0.11%
2023/01/03	5	74.70	0	0.00	75.30	5	13,703	0.04%
2022/12/30	0.1	75.00	7	74.70	74.20	-6.9	14,126	-0.05%
2022/12/29	10	73.31	0	0.00	74.60	10	14,889	0.07%
2022/12/28	0.1	74.50	0	0.00	73.70	0.1	15,868	0.00%
2022/12/27	1	75.60	0	0.00	75.50	1	16,054	0.01%
2022/12/26	3	75.23	1	75.00	74.70	2	16,268	0.01%
2022/12/23	5.1	74.72	2	73.70	75.30	3.1	16,481	0.02%
2022/12/22	11	75.48	8	74.95	75.30	3	16,613	0.02%
2022/12/21	2	74.80	3	74.53	74.20	-1	16,826	-0.01%
2022/12/20	22	76.74	5	75.00	74.50	17	16,913	0.10%
2022/12/19	3	77.87	2	77.70	77.90	1	17,031	0.01%
2022/12/16	4	79.13	3	79.07	79.00	1	17,151	0.01%
2022/12/15	0	0.00	4.1	81.10	81.40	-4.1	17,209	-0.02%
2022/12/14	3	79.60	3.1	80.41	80.60	-0.1	17,370	0.00%
2022/12/13	2	78.80	2	79.00	78.70	0	17,508	0.00%
2022/12/12	2	80.10	16	79.51	79.50	-14	17,637	-0.08%
2022/12/09	10	80.07	1	79.80	79.80	9	17,789	0.05%
2022/12/08	5	80.80	1.1	81.55	81.90	3.9	17,970	0.02%
2022/12/07	6	80.30	1	80.20	79.80	5	18,154	0.03%
2022/12/06	5	81.30	3	81.73	81.40	2	18,155	0.01%
2022/12/05	5	83.50	35	84.72	83.50	-30	18,273	-0.16%
2022/12/02	23	85.38	63	85.07	84.60	-40	18,370	-0.22%
2022/12/01	26	84.65	29.1	84.67	84.60	-3.1	18,456	-0.02%
2022/11/30	5	82.30	19.1	82.43	82.60	-14.1	18,425	-0.08%
2022/11/29	14	82.49	14	82.26	81.20	0	18,659	0.00%
2022/11/28	40	82.38	38.4	82.06	82.20	1.7	18,821	0.01%
2022/11/25	44	79.27	83.6	78.97	80.50	-39.6	18,450	-0.21%
2022/11/24	34	73.24	38.2	74.33	76.30	-4.2	18,061	-0.02%
2022/11/23	46.4	73.74	39	73.82	73.00	7.4	17,997	0.04%
2022/11/22	2	77.25	9	75.86	76.00	-7	17,967	-0.04%
2022/11/21	0	0.00	1	79.00	78.30	-1	18,649	-0.01%
2022/11/18	9	78.29	6	79.35	77.10	3	19,544	0.02%
2022/11/17	19	78.35	22	78.00	78.40	-3	19,617	-0.02%
2022/11/16	22	77.07	12	77.28	77.00	10	19,635	0.05%
2022/11/15	42	77.06	1	77.00	77.00	41	19,744	0.21%
2022/11/14	0	0.00	3	76.60	77.20	-3	19,968	-0.02%
2022/11/11	10	76.20	3	77.33	75.20	7	19,955	0.04%
2022/11/10	20	76.79	2	78.35	75.70	18	19,829	0.09%
2022/11/09	4	77.88	3	78.13	78.10	1	19,936	0.01%
2022/11/08	2	77.60	3	76.60	76.50	-1	19,924	-0.01%
2022/11/07	1	78.20	1	78.30	77.50	0	19,859	0.00%
2022/11/04	55	77.59	8	76.95	77.60	47	19,985	0.24%
2022/11/03	18	77.11	17	77.01	77.20	1	20,068	0.00%
2022/11/02	0	0.00	11	75.88	76.40	-11	20,064	-0.05%
2022/11/01	18	75.56	13	75.32	75.00	5	19,958	0.03%
2022/10/31	3	74.87	3	75.53	75.00	0	19,861	0.00%
2022/10/28	2	74.30	11	74.45	74.40	-9	20,090	-0.04%
2022/10/27	7	71.73	11	72.91	74.20	-4	20,228	-0.02%
2022/10/26	5.2	72.11	10	70.90	69.60	-4.8	20,115	-0.02%
2022/10/25	10.2	72.92	6	72.15	71.50	4.2	19,950	0.02%
2022/10/24	10	74.70	16	74.36	73.60	-6	19,839	-0.03%
2022/10/21	6	72.92	8	72.58	72.20	-2	19,616	-0.01%
2022/10/20	4.2	70.91	4	70.48	70.60	0.2	19,332	0.00%
2022/10/19	0	0.00	1	70.80	70.00	-1	19,185	-0.01%
2022/10/18	1	70.50	1	70.90	70.70	0	19,100	0.00%
2022/10/17	18.2	70.29	13	70.85	72.00	5.2	19,008	0.03%
2022/10/14	2	74.35	11.4	73.01	74.00	-9.4	18,966	-0.05%
2022/10/13	11.6	72.84	6	72.50	69.70	5.6	18,974	0.03%
2022/10/12	3.2	74.99	0	0.00	75.00	3.2	18,989	0.02%
2022/10/11	7.3	73.73	10	74.24	73.40	-2.8	18,950	-0.01%
2022/10/07	26.2	75.68	20	76.13	75.40	6.2	18,894	0.03%
2022/10/06	29.4	74.56	32	74.37	76.80	-2.6	18,693	-0.01%
2022/10/05	17.3	76.05	7	75.29	74.30	10.3	18,224	0.06%
2022/10/04	2	82.85	2	82.85	82.50	0	17,473	0.00%
2022/10/03	5	83.06	5	81.96	81.20	0	17,672	0.00%
2022/09/30	3	79.83	6	80.78	83.00	-3	17,865	-0.02%
2022/09/29	3	80.17	2	79.85	79.60	1	17,877	0.01%
2022/09/28	5	79.28	10	78.90	77.50	-5	17,890	-0.03%
2022/09/27	1.1	80.46	3	80.50	82.50	-1.9	17,924	-0.01%
2022/09/26	4	80.18	1	82.30	80.00	3	18,114	0.02%
2022/09/23	5	88.22	1	88.10	86.00	4	18,363	0.02%
2022/09/22	10	88.11	19	87.51	88.50	-9	18,579	-0.05%
2022/09/21	0	87.00	0	0.00	86.60	0	18,863	0.00%
2022/09/20	6	88.63	6	88.85	89.50	0	18,796	0.00%
2022/09/19	1	87.40	2	87.10	87.40	-1	18,821	-0.01%
2022/09/16	11.1	85.83	8	85.53	84.80	3.1	18,763	0.02%
2022/09/15	7	90.11	1	89.57	87.90	6	18,640	0.03%
2022/09/14	9	88.50	1	88.30	89.70	8	18,407	0.04%
2022/09/13	2	88.80	6	89.75	88.30	-4	18,264	-0.02%
2022/09/12	16	90.65	11	90.77	89.50	5	18,246	0.03%
2022/09/08	11	89.61	10	89.86	91.00	1	18,134	0.01%
2022/09/07	5	88.71	8	88.96	87.50	-3	18,053	-0.02%
2022/09/06	23	91.08	3	90.03	91.60	20	17,892	0.11%
2022/09/05	10	96.32	8.1	97.19	94.50	1.9	17,786	0.01%
2022/09/02	6	95.10	51.2	94.59	95.30	-45.2	17,609	-0.26%
2022/09/01	29	93.21	14.2	91.75	91.70	14.9	17,213	0.09%
2022/08/31	13	94.35	98.2	93.97	95.50	-85.2	17,043	-0.50%
2022/08/30	12	93.22	14.2	92.93	92.50	-2.1	17,097	-0.01%
2022/08/29	8	91.66	2.2	91.73	90.90	5.9	17,066	0.03%
2022/08/26	40	93.42	75.5	93.50	95.50	-35.5	17,160	-0.21%
2022/08/25	4	90.63	42.3	89.72	89.70	-38.3	16,701	-0.23%
2022/08/24	55	85.62	3.2	84.84	84.40	51.8	15,928	0.33%
2022/08/23	10	87.60	10.2	87.51	87.10	-0.2	15,808	0.00%
2022/08/22	7	87.94	11.2	87.75	88.00	-4.2	15,853	-0.03%
2022/08/19	9	85.87	10.2	86.52	86.70	-1.2	15,739	-0.01%
2022/08/18	9	82.26	7.2	83.52	84.30	1.8	15,621	0.01%
2022/08/17	9	84.48	12	83.40	82.30	-3	15,682	-0.02%
2022/08/16	19	84.25	23	83.92	84.30	-4	15,606	-0.03%
2022/08/15	2.2	81.72	11	81.65	81.70	-8.8	15,326	-0.06%
2022/08/12	2.2	80.80	10	80.30	80.80	-7.8	15,375	-0.05%
2022/08/11	12	80.78	12	81.13	80.20	0	15,485	0.00%
2022/08/10	14	80.01	7.2	79.69	80.50	6.8	15,481	0.04%
2022/08/09	7	77.94	10	78.29	78.40	-3	15,537	-0.02%
2022/08/08	8	75.63	1	76.60	76.50	7	15,929	0.04%
2022/08/05	7.4	74.58	5	74.50	75.30	2.4	16,352	0.01%
2022/08/04	29.5	70.56	32	71.04	74.50	-2.5	16,567	-0.02%
2022/08/03	69.1	73.57	4	73.80	70.60	65.1	16,597	0.39%
2022/08/02	53	77.47	15	77.22	77.50	38	16,489	0.23%
2022/08/01	3	80.60	2	80.65	80.80	1	16,489	0.01%
2022/07/29	2	79.75	34	79.85	80.50	-32	16,575	-0.19%
2022/07/28	0	0.00	1	77.80	77.80	-1	17,244	-0.01%
2022/07/27	15	80.03	0	0.00	80.50	15	17,397	0.09%
2022/07/26	11	80.14	2	80.05	80.10	9	17,464	0.05%
2022/07/25	4	81.17	14	81.38	81.20	-10	17,446	-0.06%
2022/07/22	2	81.15	1	81.00	81.00	1	17,530	0.01%
2022/07/21	17	80.65	5.2	80.51	81.40	11.9	17,547	0.07%
2022/07/20	11	80.51	19.4	80.36	80.40	-8.4	17,436	-0.05%
2022/07/19	12	78.48	26.2	78.24	78.30	-14.2	17,307	-0.08%
2022/07/18	57	75.84	14	75.79	76.50	43	17,109	0.25%
2022/07/15	5.1	75.67	4	75.73	75.70	1.1	17,313	0.01%
2022/07/14	14.4	73.56	5	74.24	75.50	9.4	17,370	0.05%
2022/07/13	15.2	74.22	16	73.62	72.90	-0.8	17,232	0.00%
2022/07/12	7	70.86	8	71.26	71.50	-1	17,024	-0.01%
2022/07/11	8.3	72.07	27	71.98	72.10	-18.8	17,029	-0.11%
2022/07/08	12	67.43	10	68.72	70.90	2	16,858	0.01%
2022/07/07	1.3	62.14	2	63.00	64.50	-0.8	16,588	0.00%
2022/07/06	1.5	62.90	2	61.05	60.90	-0.5	16,532	0.00%
2022/07/05	25	62.70	25	62.83	64.70	0	16,582	0.00%
2022/07/04	11	62.05	6	62.55	62.00	5	16,523	0.03%
2022/07/01	15	66.90	10	67.24	64.10	5	16,602	0.03%
2022/06/30	23	72.14	1	76.30	71.10	22	16,349	0.13%
2022/06/29	9	79.08	7	79.24	78.90	2	16,293	0.01%
2022/06/28	3	85.10	9	84.36	84.20	-6	16,494	-0.04%
2022/06/27	8	84.86	20	85.64	86.00	-12	17,864	-0.07%
2022/06/24	12	81.90	3	82.30	82.30	9	18,257	0.05%
2022/06/23	0	0.00	2	79.30	80.80	-2	18,721	-0.01%
2022/06/22	2	81.60	1	80.50	79.60	1	19,474	0.01%
2022/06/21	5	81.60	4	81.50	82.80	1	19,674	0.01%
2022/06/20	12	80.94	2	79.85	78.80	10	19,738	0.05%
2022/06/17	2	81.15	2	81.70	83.00	0	19,699	0.00%
2022/06/16	8	85.25	8	84.70	81.10	0	19,870	0.00%
2022/06/15	7	85.99	19	86.63	85.10	-12	20,269	-0.06%
2022/06/14	31	86.32	11	86.67	87.10	20	20,458	0.10%
2022/06/13	3	88.87	6.3	89.16	87.30	-3.3	20,206	-0.02%
2022/06/10	6	87.22	10	87.62	88.50	-4	19,935	-0.02%
2022/06/09	10	87.81	21	87.76	87.30	-11	19,737	-0.06%
2022/06/08	13	87.92	23	87.86	86.50	-10	19,504	-0.05%
2022/06/07	17	86.89	9	87.76	87.90	8	19,104	0.04%
2022/06/06	16	86.21	2	86.15	85.70	14	18,765	0.07%
2022/06/02	4	86.15	10	86.16	86.10	-6	18,378	-0.03%
2022/06/01	7	84.46	4	84.55	83.80	3	17,994	0.02%
2022/05/31	13	82.75	4	83.18	83.50	9	17,767	0.05%
2022/05/30	11	80.01	6	81.70	82.50	5	17,644	0.03%
2022/05/27	10	79.05	4	78.60	78.70	6	17,448	0.03%
2022/05/26	8	78.93	4	79.50	78.00	4	17,330	0.02%
2022/05/25	5	81.08	3	80.67	81.70	2	17,091	0.01%
2022/05/24	1	81.00	9	81.10	81.00	-8	16,961	-0.05%
2022/05/23	2	83.60	2	84.75	83.00	0	16,866	0.00%
2022/05/20	1	84.30	0.1	83.50	84.00	0.9	16,821	0.01%
2022/05/19	44	82.28	61	82.21	83.50	-17	16,806	-0.10%
2022/05/18	6	85.07	29.1	85.27	84.20	-23.1	16,616	-0.14%
2022/05/17	20	85.83	9	85.36	86.20	11	16,414	0.07%
2022/05/16	34.1	87.10	65	86.31	85.00	-31	16,157	-0.19%
2022/05/13	48	86.05	29	85.55	87.30	19	15,645	0.12%
2022/05/12	36	84.57	27	84.54	80.40	9	15,209	0.06%
2022/05/11	29	85.69	40.1	86.28	85.30	-11.1	14,870	-0.07%
2022/05/10	4	84.10	14	83.39	85.20	-10	14,480	-0.07%
2022/05/09	4	81.78	1	81.60	81.10	3	14,362	0.02%
2022/05/06	6	82.32	12	82.18	82.00	-6	14,360	-0.04%
2022/05/05	74	87.37	74	86.81	85.10	0	14,232	0.00%
2022/05/04	3	83.43	13	83.15	84.80	-10	13,475	-0.07%
2022/05/03	7	80.84	11.1	80.84	80.70	-4.1	13,252	-0.03%
2022/04/29	6	78.03	6	77.85	77.50	0	13,126	0.00%
2022/04/28	3	77.97	5	78.00	77.30	-2	13,094	-0.02%
2022/04/27	5	78.08	1	77.80	80.30	4	12,991	0.03%
2022/04/26	11	79.99	8	80.53	80.00	3	12,879	0.02%
2022/04/25	16.1	79.47	20	78.89	79.00	-3.9	12,807	-0.03%
2022/04/22	4	84.55	5	84.48	83.40	-1	12,705	-0.01%
2022/04/21	52	86.10	28	85.44	84.20	24	12,629	0.19%
2022/04/20	19	83.63	11	83.92	84.70	8	12,311	0.06%
2022/04/19	0.1	81.95	3	82.27	80.60	-2.9	12,139	-0.02%
2022/04/18	10	80.00	1	81.00	80.10	9	12,088	0.07%
2022/04/15	11	80.75	4	81.28	79.10	7	12,056	0.06%
2022/04/14	6	81.00	7	82.47	83.00	-1	11,981	-0.01%
2022/04/13	1	78.60	9	79.29	79.90	-8	11,840	-0.07%
2022/04/12	7	78.80	9	79.07	79.40	-2	11,767	-0.02%
2022/04/11	4	80.50	2	80.10	79.20	2	11,731	0.02%
2022/04/08	3	82.73	16.3	82.16	83.00	-13.3	11,552	-0.12%
2022/04/07	32	84.62	28.3	85.55	81.30	3.7	11,354	0.03%
2022/04/06	15	86.28	6	85.72	87.00	9	10,952	0.08%
2022/04/01	19	85.36	13.3	85.52	87.40	5.7	10,763	0.05%
2022/03/31	28	86.78	30.4	86.97	86.50	-2.4	10,500	-0.02%
2022/03/30	123.2	91.53	112.4	91.65	85.10	10.8	10,152	0.11%	大買/大賣/
2022/03/29	40	87.83	45.6	87.94	86.90	-5.6	8,872	-0.06%
2022/03/28	20.2	86.24	18.3	86.56	88.00	1.9	8,344	0.02%
2022/03/25	25	85.08	22.3	84.96	85.00	2.7	8,081	0.03%
2022/03/24	21	82.20	18.4	82.02	82.70	2.6	7,595	0.03%
2022/03/23	2	80.20	13	80.92	80.20	-11	7,494	-0.15%
2022/03/22	2	79.25	5	79.30	80.10	-3	7,369	-0.04%
2022/03/21	22	80.29	37	79.98	80.40	-15	7,280	-0.21%
2022/03/18	31	78.95	25.5	79.56	81.00	5.5	6,995	0.08%
2022/03/17	21	75.47	29	75.82	77.50	-8	6,435	-0.12%
2022/03/16	10	70.98	3	72.33	70.50	7	6,070	0.12%
2022/03/15	2.3	70.07	1	72.20	69.80	1.3	6,006	0.02%
2022/03/09	2	66.60	10	67.01	67.30	-8	6,373	-0.13%
2022/03/08	3.3	66.82	0	0.00	66.10	3.3	6,511	0.05%
2022/03/07	4.3	67.76	0	0.00	68.00	4.3	6,584	0.06%
2022/03/04	4	71.73	0	0.00	71.00	4	6,692	0.06%
2022/03/03	0.2	71.50	1	72.30	71.80	-0.8	6,869	-0.01%
2022/03/01	0	0.00	0.2	68.40	70.00	-0.2	7,070	0.00%
2022/02/25	1	68.70	0	0.00	67.90	1	7,184	0.01%
2022/02/24	0.3	67.50	0	0.00	67.30	0.3	7,353	0.00%
2022/02/23	0.3	70.23	0	0.00	70.30	0.3	7,489	0.00%
2022/02/22	1.2	69.45	23	69.78	69.60	-21.8	8,067	-0.27%
2022/02/21	15	72.35	2	74.70	72.00	13	8,202	0.16%
2022/02/18	2	74.60	0	0.00	74.90	2	8,234	0.02%
2022/02/17	6	75.27	6	74.82	75.00	0	8,506	0.00%
2022/02/16	15	74.89	1	74.80	74.20	14	8,716	0.16%
2022/02/15	5	74.66	4	74.38	73.50	1	8,962	0.01%
2022/02/14	3	74.80	3	74.20	73.70	0	9,171	0.00%
2022/02/11	2	74.95	8	75.24	74.60	-6	9,339	-0.06%
2022/02/10	0	0.00	3	74.57	74.10	-3	9,646	-0.03%
2022/02/09	3.2	74.34	1	75.00	74.90	2.2	10,150	0.02%
2022/02/08	32.2	72.90	38	72.82	73.10	-5.8	10,373	-0.06%
2022/02/07	0.3	69.90	0	0.00	69.50	0.3	10,794	0.00%
2022/01/26	8	67.76	6	68.33	67.50	2	11,651	0.02%
2022/01/25	0.3	67.70	0	0.00	67.40	0.3	13,250	0.00%
2022/01/24	5.3	67.98	5.5	68.62	69.60	-0.3	13,889	0.00%
2022/01/21	1.3	70.14	0	0.00	68.80	1.3	14,547	0.01%
2022/01/19	2.3	70.60	0	0.00	70.40	2.3	15,228	0.01%
2022/01/18	0	0.00	1	70.90	70.60	-1	15,712	-0.01%
2022/01/17	4	70.00	2	69.85	70.50	2	16,133	0.01%
2022/01/14	1.3	67.00	0	0.00	68.80	1.3	16,872	0.01%
2022/01/13	1	68.00	0	0.00	67.80	1	18,004	0.01%
2022/01/12	4	68.73	0	0.00	69.30	4	18,680	0.02%
2022/01/11	0.5	70.30	0	0.00	69.30	0.5	19,714	0.00%
2022/01/10	4	70.10	4	70.80	71.00	0	20,336	0.00%
2022/01/07	2	72.30	1	71.30	70.90	1	20,476	0.00%
2022/01/06	4	75.23	1	74.90	75.10	3	20,452	0.01%
2022/01/05	1	78.60	3	78.00	77.40	-2	20,554	-0.01%
2022/01/04	3	81.13	4.1	80.60	79.80	-1.1	20,676	-0.01%
2022/01/03	2	79.50	6	79.37	79.40	-4	20,793	-0.02%
2021/12/30	0.1	78.40	1	78.60	78.60	-0.9	20,844	0.00%
2021/12/28	5	79.04	4	78.50	78.40	1	20,964	0.00%
2021/12/27	1	79.10	1.2	79.43	78.30	-0.2	21,037	0.00%
2021/12/24	11	80.89	11	81.34	78.90	0	21,060	0.00%
2021/12/23	9.1	81.89	14	82.03	81.90	-4.9	20,859	-0.02%
2021/12/22	0	0.00	4.1	80.83	80.10	-4.1	20,690	-0.02%
2021/12/21	41	81.56	40	81.70	80.50	1	20,637	0.00%
2021/12/20	34	81.05	26	81.09	81.20	8	20,361	0.04%
2021/12/17	6	78.80	22	78.15	79.10	-16	20,033	-0.08%
2021/12/16	1	76.80	0	0.00	76.80	1	19,849	0.01%
2021/12/15	2	75.60	2	75.30	74.70	0	19,824	0.00%
2021/12/14	8	75.13	0	0.00	74.30	8	19,865	0.04%
2021/12/09	6	76.82	1	76.30	76.10	5	19,940	0.03%
2021/12/08	5	77.20	5	76.68	76.90	0	20,136	0.00%
2021/12/06	2	78.10	4	77.85	78.30	-2	20,271	-0.01%
2021/12/03	12	77.53	4	78.03	77.50	8	20,361	0.04%
2021/12/02	6	76.37	4	76.48	75.00	2	20,358	0.01%
2021/12/01	3	76.23	1	76.30	76.90	2	20,366	0.01%
2021/11/30	1	78.80	0	0.00	77.30	1	20,478	0.00%
2021/11/29	2	77.55	3	77.87	77.60	-1	20,598	0.00%
2021/11/26	4	76.80	9	76.06	76.50	-5	20,615	-0.02%
2021/11/25	5	78.94	5	79.44	78.30	0	20,637	0.00%
2021/11/24	2	78.70	1	79.30	78.90	1	20,597	0.00%
2021/11/23	4	80.95	14	80.95	78.80	-10	20,591	-0.05%
2021/11/22	5	81.28	1	82.70	81.20	4	20,602	0.02%
2021/11/19	58	83.65	52	83.47	82.80	6	20,706	0.03%
2021/11/18	13	82.05	8	80.50	80.90	5	20,386	0.02%
2021/11/17	3	80.57	7	80.54	80.00	-4	20,482	-0.02%
2021/11/16	7	79.03	4	79.13	78.00	3	20,495	0.01%
2021/11/15	8	83.05	8	80.79	81.10	0	20,416	0.00%
2021/11/12	6	83.37	5	83.32	82.70	1	20,441	0.00%
2021/11/11	5	81.52	3	81.67	81.30	2	20,341	0.01%
2021/11/10	2	79.15	2	79.85	81.10	0	20,252	0.00%
2021/11/09	7	79.41	6	79.85	79.90	1	20,149	0.00%
2021/11/08	18	83.37	16	83.66	80.20	2	19,853	0.01%
2021/11/05	14	87.35	16	87.43	88.10	-2	19,486	-0.01%
2021/11/04	16	87.87	22	87.52	85.90	-6	19,319	-0.03%
2021/11/03	45	86.30	32	86.53	88.00	13	18,964	0.07%
2021/11/02	106.3	88.28	103.2	87.73	85.30	3.1	18,323	0.02%	大買/大賣/
2021/11/01	66	85.94	75	87.01	89.30	-9	16,847	-0.05%
2021/10/29	31.2	82.93	25	81.82	81.20	6.2	16,846	0.04%
2021/10/28	14	80.04	11	80.48	79.80	3	16,505	0.02%
2021/10/27	10	79.83	12	80.20	80.90	-2	16,351	-0.01%
2021/10/26	21	79.57	38	80.77	77.70	-17	16,176	-0.11%
2021/10/25	25	79.99	15	79.99	79.70	10	15,891	0.06%
2021/10/22	35	79.09	66	79.07	78.80	-31	15,795	-0.20%
2021/10/21	93	79.19	62	79.65	78.80	31	15,412	0.20%
2021/10/20	18	75.24	30	75.07	75.40	-12	14,730	-0.08%
2021/10/19	60	74.21	60	74.35	75.00	0	14,747	0.00%
2021/10/18	34	69.64	23	69.27	70.70	11	14,411	0.08%
2021/10/15	3	65.50	27	65.32	65.80	-24	14,578	-0.16%
2021/10/14	2	62.65	3	62.73	63.50	-1	15,815	-0.01%
2021/10/13	14	63.09	2	62.60	60.20	12	16,257	0.07%
2021/10/12	15	65.84	2	65.95	65.50	13	16,739	0.08%
2021/10/08	9	64.87	7	65.37	65.00	2	17,376	0.01%
2021/10/07	2	62.60	4	62.90	63.50	-2	17,904	-0.01%
2021/10/06	9	60.52	8	59.46	59.20	1	18,922	0.01%
2021/10/05	0	0.00	5	58.16	60.30	-5	19,696	-0.03%
2021/10/04	5	59.20	6	58.63	57.30	-1	20,454	0.00%
2021/10/01	0	0.00	3	61.60	60.90	-3	21,353	-0.01%
2021/09/30	3	63.37	5	62.90	64.80	-2	22,208	-0.01%
2021/09/29	4	61.95	2	62.60	61.00	2	22,995	0.01%
2021/09/28	30	63.90	0	0.00	63.80	30	23,337	0.13%
2021/09/27	2	65.50	7	65.89	65.50	-5	23,859	-0.02%
2021/09/24	1	65.10	2	64.90	65.00	-1	24,182	0.00%
2021/09/23	2	64.30	8	64.13	64.50	-6	24,686	-0.02%
2021/09/22	26	63.15	3	63.20	63.20	23	25,138	0.09%
2021/09/17	4	63.00	10	64.28	65.40	-6	25,646	-0.02%
2021/09/15	12	64.63	56	64.61	64.60	-44	26,693	-0.16%
2021/09/14	2	66.70	25	67.00	66.70	-23	26,858	-0.09%
2021/09/13	17	67.72	2	67.15	66.80	15	26,968	0.06%
2021/09/10	10	65.33	7	65.64	66.00	3	26,885	0.01%
2021/09/07	12	67.08	12	67.61	68.00	0	26,801	0.00%
2021/09/06	12	68.84	2	69.05	67.10	10	26,727	0.04%
2021/09/03	2	69.10	7	69.10	69.40	-5	26,587	-0.02%
2021/09/02	11	69.64	6	69.18	69.00	5	26,369	0.02%
2021/09/01	9	73.32	2	73.50	72.20	7	26,128	0.03%
2021/08/31	13	73.38	9	73.87	73.80	4	25,922	0.02%
2021/08/27	1	74.80	3	74.30	75.00	-2	25,699	-0.01%
2021/08/26	3	76.87	10	75.90	75.50	-7	25,587	-0.03%
2021/08/25	6	78.75	8.5	78.94	77.70	-2.5	25,447	-0.01%
2021/08/24	3	77.67	3	79.80	76.80	0	25,198	0.00%
2021/08/23	3	78.33	2	78.10	80.70	1	24,957	0.00%
2021/08/20	3	75.00	0	0.00	74.30	3	24,687	0.01%
2021/08/19	10	74.43	10	73.14	70.00	0	24,490	0.00%
2021/08/18	1	70.60	4.6	70.75	74.10	-3.6	24,286	-0.01%
2021/08/17	11	71.37	10.1	69.99	69.00	0.9	24,074	0.00%
2021/08/16	2	73.45	8	72.90	74.00	-6	23,924	-0.03%
2021/08/13	2	77.40	2	74.70	73.40	0	23,792	0.00%
2021/08/12	1	76.50	1	77.00	76.60	0	23,655	0.00%
2021/08/11	2	77.30	0	0.00	75.50	2	23,623	0.01%
2021/08/09	3	83.80	8	82.88	79.20	-5	23,359	-0.02%
2021/08/06	1	86.40	10	84.90	84.70	-9	23,156	-0.04%
2021/08/05	1.1	84.14	2.5	84.21	83.40	-1.4	22,945	-0.01%
2021/08/04	34	87.22	29	86.83	85.00	5	22,875	0.02%
2021/08/03	5	83.92	9	84.36	85.30	-4	22,243	-0.02%
2021/08/02	11	80.32	10	80.55	80.00	1	21,897	0.00%
2021/07/30	3	80.80	3	81.73	80.30	0	21,732	0.00%
2021/07/29	3	77.10	5	77.50	79.40	-2	21,531	-0.01%
2021/07/28	5	77.36	18	76.56	76.80	-13	21,324	-0.06%
2021/07/27	10	83.42	13	81.63	79.80	-3	21,054	-0.01%
2021/07/26	10	86.20	19.1	85.64	84.50	-9.1	20,746	-0.04%
2021/07/23	55.6	87.80	48	88.28	85.60	7.6	20,327	0.04%
2021/07/22	17	91.13	24	91.45	90.20	-7	19,619	-0.04%
2021/07/21	50.1	91.80	30	91.98	87.00	20.1	18,911	0.11%
2021/07/20	36	89.81	43	90.14	90.40	-7	18,096	-0.04%
2021/07/19	15	84.59	16.1	82.69	85.10	-1.1	16,737	-0.01%
2021/07/16	15	85.27	9	84.87	83.60	6	16,225	0.04%
2021/07/15	46	84.50	10	84.39	87.40	36	15,577	0.23%
2021/07/14	19.2	85.33	33	89.66	82.80	-13.8	14,810	-0.09%
2021/07/13	65.3	98.20	57	95.82	90.00	8.3	14,018	0.06%
2021/07/12	54	97.23	66.3	95.52	97.70	-12.3	12,898	-0.10%
2021/07/09	29.6	90.07	26	89.54	90.60	3.6	12,061	0.03%
2021/07/08	79.7	87.25	48	88.30	86.50	31.7	11,259	0.28%
2021/07/07	53	82.42	59	82.44	83.90	-6	10,270	-0.06%
2021/07/06	47	76.67	64	77.53	76.30	-17	9,445	-0.18%
2021/07/05	90	73.24	81	73.98	75.00	9	8,684	0.10%
2021/07/02	31.5	66.83	29	67.46	68.20	2.5	8,356	0.03%
2021/07/01	6	64.05	6	61.82	62.00	0	7,804	0.00%
2021/06/30	16	67.24	32	67.52	67.10	-16	7,506	-0.21%
2021/06/29	40.5	65.29	38	64.52	64.00	2.5	6,969	0.04%
2021/06/28	12	63.96	20	63.17	64.30	-8	6,481	-0.12%
2021/06/25	41	61.81	24	61.41	61.00	17	5,976	0.28%
2021/06/24	7	59.06	35	59.88	59.90	-28	5,284	-0.53%
2021/06/23	6	57.72	7	56.97	57.90	-1	4,863	-0.02%
2021/06/22	7	55.63	1	54.90	54.50	6	4,631	0.13%
2021/06/21	0	0.00	4	55.38	53.70	-4	4,497	-0.09%
2021/06/18	4	55.83	12	55.13	56.50	-8	4,504	-0.18%
2021/06/17	11	53.89	14	53.99	54.10	-3	4,336	-0.07%
2021/06/16	1	53.50	1	53.20	53.30	0	4,278	0.00%
2021/06/15	0	0.00	3	51.40	53.40	-3	4,218	-0.07%
2021/06/10	1	49.40	0	0.00	48.90	1	4,321	0.02%
2021/06/09	1	50.00	1	49.80	48.75	0	4,387	0.00%
2021/06/07	1	48.10	0	0.00	48.10	1	4,383	0.02%
2021/06/03	0	0.00	1	48.90	49.40	-1	4,415	-0.02%
2021/05/28	0	0.00	3	47.40	48.00	-3	4,408	-0.07%
2021/05/27	1	46.00	0	0.00	46.35	1	4,421	0.02%
2021/05/26	3	46.32	7	46.05	46.20	-4	4,445	-0.09%
2021/05/25	12	46.40	4	46.66	45.95	8	4,555	0.18%
2021/05/24	0	0.00	3	44.40	44.70	-3	4,661	-0.06%
2021/05/21	2	43.55	0	0.00	43.30	2	4,790	0.04%
2021/05/20	1	43.20	0	0.00	43.30	1	4,975	0.02%
2021/05/19	0	0.00	1	43.30	44.35	-1	5,303	-0.02%
2021/05/18	1	39.50	1	39.95	42.10	0	5,286	0.00%
2021/05/17	0	0.00	2	39.55	38.60	-2	5,279	-0.04%
2021/05/14	2	43.65	0	0.00	42.80	2	5,230	0.04%
2021/05/13	2	39.80	2	40.80	43.00	0	5,227	0.00%
2021/05/12	2	45.18	1	45.95	42.40	1	5,401	0.02%
2021/05/10	0	0.00	6	51.10	51.10	-6	5,490	-0.11%
2021/05/07	6	50.10	0	0.00	51.10	6	5,661	0.11%
2021/05/06	1	49.80	0	0.00	48.50	1	5,666	0.02%
2021/05/04	2	48.20	2	49.15	50.80	0	5,704	0.00%
2021/05/03	3	53.67	0	0.00	53.00	3	5,651	0.05%
2021/04/27	10	56.03	1	57.10	55.90	9	5,701	0.16%
2021/04/26	0	0.00	5.5	56.82	56.80	-5.5	5,700	-0.10%
2021/04/22	3	57.50	11	57.02	54.10	-8	5,728	-0.14%
2021/04/21	1	57.70	4	57.45	56.70	-3	5,714	-0.05%
2021/04/20	1	57.40	5	57.30	57.20	-4	5,717	-0.07%
2021/04/19	3	55.97	2	56.50	56.30	1	5,728	0.02%
2021/04/15	2	54.60	0	0.00	55.10	2	6,005	0.03%
2021/04/14	9	54.00	3	54.20	54.30	6	6,093	0.10%
2021/04/13	3	55.50	5	55.70	55.10	-2	6,184	-0.03%
2021/04/12	24	56.22	2.2	56.54	55.70	21.8	6,279	0.35%
2021/04/09	5	58.62	1	59.40	57.90	4	6,309	0.06%
2021/04/08	2	59.10	6.3	58.99	58.80	-4.3	6,388	-0.07%
2021/04/07	3.2	58.51	1	58.70	58.60	2.2	6,541	0.03%
2021/04/06	0	0.00	4	58.15	59.20	-4	6,738	-0.06%
2021/04/01	5	57.46	0	0.00	57.50	5	7,016	0.07%
2021/03/31	2	57.60	0	0.00	57.70	2	7,777	0.03%
2021/03/29	13	59.93	1	58.90	58.70	12	8,496	0.14%
2021/03/26	0	0.00	2	59.20	59.00	-2	8,403	-0.02%
2021/03/25	1	58.60	5	58.40	58.00	-4	8,387	-0.05%
2021/03/24	0	0.00	2	59.10	58.20	-2	8,406	-0.02%
2021/03/23	1	58.10	0	0.00	58.50	1	8,426	0.01%
2021/03/22	4	59.10	8	58.83	58.50	-4	8,391	-0.05%
2021/03/19	1	56.90	0	0.00	56.90	1	8,511	0.01%
2021/03/18	2	57.90	0	0.00	57.90	2	8,574	0.02%
2021/03/17	2	57.80	6	58.82	58.00	-4	8,611	-0.05%
2021/03/16	14	58.84	5	58.80	58.90	9	8,592	0.10%
2021/03/15	5	57.00	4	56.85	57.30	1	8,512	0.01%
2021/03/10	0	0.00	0.1	55.00	54.00	-0.1	8,594	0.00%
2021/03/08	8	55.15	0	0.00	54.60	8	8,731	0.09%
2021/03/05	0	0.00	2.1	55.40	55.40	-2.1	8,835	-0.02%
2021/03/04	2	54.10	0	0.00	54.10	2	8,975	0.02%
2021/03/03	42	54.32	36.1	54.54	55.10	5.9	9,243	0.06%
2021/03/02	0	0.00	1	55.10	55.00	-1	9,312	-0.01%
2021/02/26	1	56.20	6	56.23	56.10	-5	9,701	-0.05%
2021/02/25	5	57.42	2	57.30	57.50	3	9,751	0.03%
2021/02/24	12	59.32	2	59.00	58.50	10	9,825	0.10%
2021/02/23	74	60.22	73	60.22	59.40	1	9,700	0.01%
2021/02/22	6	58.82	7	59.43	59.50	-1	9,571	-0.01%
2021/02/19	16.1	58.86	5	58.28	59.40	11.1	9,505	0.12%
2021/02/18	1	56.00	0	0.00	56.20	1	9,258	0.01%
2021/02/17	0	0.00	8	55.28	55.40	-8	9,239	-0.09%
2021/02/05	0	0.00	1	53.40	53.70	-1	9,207	-0.01%
2021/02/04	13	53.38	14	53.15	53.20	-1	9,289	-0.01%
2021/02/03	2	54.30	2	56.40	54.80	0	9,367	0.00%
2021/02/02	1	52.90	13	53.34	55.10	-12	9,229	-0.13%
2021/02/01	3	52.23	0	0.00	50.70	3	9,113	0.03%
2021/01/29	3	55.53	3	54.23	53.30	0	9,072	0.00%
2021/01/28	2	53.45	2	53.50	53.90	0	8,943	0.00%
2021/01/27	7	53.24	0	0.00	53.20	7	8,959	0.08%
2021/01/26	1	56.40	3	55.30	54.40	-2	8,954	-0.02%
2021/01/25	0	0.00	0.7	54.80	54.90	-0.7	8,906	-0.01%
2021/01/22	5	53.90	1	52.51	54.00	4	8,946	0.04%
2021/01/20	1	52.40	0	0.00	52.40	1	9,054	0.01%
2021/01/18	0	0.00	1	56.20	55.40	-1	9,089	-0.01%
2021/01/15	0	0.00	1	58.70	57.20	-1	9,174	-0.01%
2021/01/14	0	57.72	0	0.00	59.30	0	9,620	0.00%
2021/01/13	0	0.00	2	57.20	57.50	-2	9,801	-0.02%
2021/01/12	0	0.00	1	57.50	56.80	-1	9,872	-0.01%
2021/01/11	2	57.65	1	57.80	58.00	1	9,898	0.01%
2021/01/08	3	59.57	2	59.75	58.20	1	9,993	0.01%
2021/01/07	3	60.13	2	59.70	60.30	1	9,892	0.01%
2021/01/06	3	58.17	2	60.80	58.00	1	9,822	0.01%
2021/01/05	6	60.68	14	60.77	61.00	-8	9,666	-0.08%
2021/01/04	2	61.90	1	61.80	62.70	1	9,527	0.01%
2020/12/31	6	63.30	3	64.67	62.20	3	9,395	0.03%
2020/12/30	10	63.38	3	64.47	64.00	7	9,184	0.08%
2020/12/29	7	63.59	4	64.00	64.90	3	8,938	0.03%
2020/12/28	4	63.48	6	63.45	62.90	-2	8,702	-0.02%
2020/12/25	68	64.27	64	64.37	61.50	4	8,341	0.05%
2020/12/24	15	56.44	35	56.87	60.80	-20	7,563	-0.26%
2020/12/23	12	56.06	18	55.41	55.30	-6	7,028	-0.09%
2020/12/22	1	53.30	8	53.86	52.50	-7	6,832	-0.10%
2020/12/21	4	53.23	2	53.50	53.20	2	6,807	0.03%
2020/12/18	10	54.50	11	54.34	54.50	-1	6,786	-0.01%
2020/12/17	7	55.27	0	0.00	55.80	7	6,772	0.10%
2020/12/16	12	55.59	22	55.93	56.50	-10	6,769	-0.15%
2020/12/15	6	56.50	4	54.38	53.20	2	6,680	0.03%
2020/12/14	2	53.20	0	0.00	54.80	2	6,481	0.03%
2020/12/11	2	52.00	2	52.40	52.30	0	6,403	0.00%
2020/12/10	8	55.25	0	0.00	54.50	8	6,348	0.13%
2020/12/09	8	56.11	0	0.00	56.30	8	6,319	0.13%
2020/12/08	3	54.97	0	0.00	56.00	3	6,278	0.05%
2020/12/07	3	55.27	1	55.00	55.00	2	6,252	0.03%
2020/12/04	0	0.00	2	54.40	54.30	-2	6,197	-0.03%
2020/12/03	0	0.00	5	54.14	53.80	-5	6,218	-0.08%
2020/12/02	1	55.40	1	55.10	55.10	0	6,206	0.00%
2020/12/01	3	55.63	14	55.91	55.80	-11	6,174	-0.18%
2020/11/30	7	57.21	5	56.72	56.80	2	6,154	0.03%
2020/11/27	3	55.87	1	56.50	57.00	2	6,498	0.03%
2020/11/26	10	53.32	14	52.84	53.20	-4	6,505	-0.06%
2020/11/25	9	55.27	4	56.00	53.20	5	6,450	0.08%
2020/11/24	2	52.80	1	52.90	53.20	1	6,030	0.02%
2020/11/20	2	51.30	0	0.00	50.50	2	5,786	0.03%
2020/11/19	1	50.90	0	0.00	50.10	1	5,727	0.02%
2020/11/18	0	0.00	5	50.70	50.40	-5	5,697	-0.09%
2020/11/16	6	49.13	1	49.80	49.80	5	5,500	0.09%
2020/11/13	2	47.88	4	47.80	48.00	-2	5,523	-0.04%
2020/11/12	2	48.70	1	48.80	47.65	1	5,513	0.02%
2020/11/11	0	0.00	1	48.95	49.95	-1	5,433	-0.02%
2020/11/10	2	48.63	12	47.88	47.65	-10	5,326	-0.19%
2020/11/09	2	48.03	0	0.00	47.90	2	5,253	0.04%
2020/11/06	4	48.21	4	47.55	47.70	0	5,226	0.00%
2020/11/05	3	48.33	2	47.30	48.15	1	5,199	0.02%
2020/11/04	1	47.10	2	47.15	47.20	-1	5,151	-0.02%
2020/11/03	4	46.43	0	0.00	46.60	4	5,143	0.08%
2020/11/02	5	45.96	9	45.53	46.00	-4	5,193	-0.08%
2020/10/30	3	45.05	2	46.43	44.90	1	5,167	0.02%
2020/10/29	1	47.30	2	47.40	47.30	-1	5,093	-0.02%
2020/10/28	6	49.58	4	48.43	48.45	2	5,053	0.04%
2020/10/27	2	48.85	2.1	48.66	48.80	-0.1	4,838	0.00%
2020/10/23	1	48.60	20	48.29	48.25	-19	4,629	-0.41%
2020/10/22	2	48.18	12.2	48.83	48.25	-10.2	4,490	-0.23%
2020/10/21	3	46.40	33	46.93	46.80	-30	3,949	-0.76%
2020/10/20	2	45.28	3	44.55	44.55	-1	3,677	-0.03%
2020/10/19	2	44.00	0.3	45.20	45.20	1.8	3,537	0.05%
2020/10/16	31	43.86	9.3	43.52	43.80	21.8	3,411	0.64%
2020/10/15	11	42.09	11	42.31	41.85	0	3,144	0.00%
2020/10/14	13	42.10	3	41.98	41.70	10	3,089	0.32%
2020/10/13	1	41.00	2.3	41.38	41.35	-1.3	3,055	-0.04%
2020/10/12	9	41.23	4	41.28	40.90	5	3,057	0.16%
2020/10/08	5	41.44	5	41.23	41.25	0	3,057	0.00%
2020/10/07	1	41.15	1	40.70	40.65	0	3,024	0.00%
2020/10/06	2	40.93	3	41.08	40.70	-1	3,045	-0.03%
2020/10/05	0	0.00	1	40.40	40.40	-1	3,056	-0.03%
2020/09/30	0	0.00	6.4	40.45	40.45	-6.4	3,082	-0.21%
2020/09/29	0	0.00	1	40.20	40.00	-1	3,119	-0.03%
2020/09/28	1	38.95	6	39.17	40.05	-5	3,119	-0.16%
2020/09/25	8	38.79	8	38.11	38.15	0	3,112	0.00%
2020/09/24	3	39.67	0	0.00	39.90	3	3,150	0.10%
2020/09/23	3	40.60	0	0.00	40.60	3	3,214	0.09%
2020/09/22	1	41.45	1	41.30	41.30	0	3,202	0.00%
2020/09/21	2	41.83	1	41.55	41.70	1	3,166	0.03%
2020/09/18	6	41.16	12.3	41.09	41.15	-6.3	3,106	-0.20%
2020/09/17	0	0.00	2	40.50	40.45	-2	3,066	-0.07%
2020/09/16	4	40.38	0	0.00	40.10	4	3,066	0.13%
2020/09/15	3	40.80	7	41.04	40.45	-4	3,056	-0.13%
2020/09/14	1	39.95	7	40.61	40.75	-6	3,040	-0.20%
2020/09/11	4	39.55	0	0.00	39.50	4	3,025	0.13%
2020/09/10	0	0.00	4	41.13	40.30	-4	2,994	-0.13%
2020/09/09	2	39.60	3	40.38	40.60	-1	2,961	-0.03%
2020/09/08	1	40.70	13	40.59	40.25	-12	2,957	-0.41%
2020/09/07	19	40.07	4	39.35	39.40	15	2,917	0.51%
2020/09/04	2	41.75	2	41.30	41.50	0	2,853	0.00%
2020/09/03	8	42.58	3	42.87	42.60	5	2,812	0.18%
2020/09/02	24	42.88	10.3	43.36	43.40	13.7	2,748	0.50%
2020/09/01	4	39.84	13.4	39.98	41.25	-9.4	2,280	-0.41%
2020/08/31	3	37.77	3	38.15	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	5	37.52	3	37.23	37.05	2	2,424	0.08%
2020/08/25	2	35.60	0	0.00	35.70	2	2,424	0.08%
2020/08/21	1	35.65	0	0.00	35.60	1	2,421	0.04%
2020/08/20	1	35.30	2	36.90	35.35	-1	2,408	-0.04%
2020/08/19	0	0.00	1	38.25	38.00	-1	2,369	-0.04%
2020/08/14	0	0.00	3	36.23	36.30	-3	2,262	-0.13%
2020/08/13	3	36.73	1	36.30	36.55	2	2,253	0.09%
2020/08/12	2	36.40	0	0.00	36.35	2	2,247	0.09%
2020/08/11	0	0.00	1	37.00	37.15	-1	2,231	-0.04%
2020/08/10	2	38.10	1	38.75	38.10	1	2,221	0.05%
2020/08/07	2	39.45	2	38.93	39.35	0	2,216	0.00%
2020/08/06	0	0.00	5	39.46	39.10	-5	2,187	-0.23%
2020/08/04	0	0.00	1	36.50	36.50	-1	2,125	-0.05%
2020/08/03	2	37.50	2	36.65	36.60	0	2,128	0.00%
2020/07/31	1	37.05	0	0.00	37.10	1	2,130	0.05%
2020/07/29	2	36.00	0	0.00	36.25	2	2,115	0.09%
2020/07/27	2	37.00	0	0.00	36.95	2	2,138	0.09%
2020/07/23	1	39.90	0	0.00	39.00	1	2,151	0.05%
2020/07/22	1	39.50	0	0.00	39.40	1	2,168	0.05%
2020/07/20	5	37.90	6	38.29	38.25	-1	2,268	-0.04%
2020/07/17	3	38.52	0	0.00	38.15	3	2,282	0.13%
2020/07/16	8	39.06	0	0.00	39.05	8	2,293	0.35%
2020/07/15	3.3	40.50	0	0.00	40.30	3.3	2,290	0.14%
2020/07/13	5	40.95	0	0.00	41.25	5	2,335	0.21%
2020/07/10	8	41.34	0	0.00	40.95	8	2,331	0.34%
2020/07/08	1	43.15	6	42.98	42.70	-5	2,333	-0.21%
2020/07/07	0	0.00	8.3	43.11	42.65	-8.3	2,295	-0.36%
2020/07/06	0	0.00	30	43.29	43.20	-30	2,329	-1.29%
2020/07/03	11	43.39	0	0.00	43.35	11	2,374	0.46%
2020/07/02	0	0.00	7	41.57	43.00	-7	2,329	-0.30%
2020/07/01	0	0.00	10	40.30	40.15	-10	2,259	-0.44%
2020/06/29	2	40.00	0	0.00	39.75	2	2,283	0.09%
2020/06/24	3	40.20	0	0.00	40.25	3	2,290	0.13%
2020/06/23	2	40.40	5	41.25	40.20	-3	2,310	-0.13%
2020/06/22	5	40.75	0	0.00	40.85	5	2,325	0.21%
2020/06/18	0	0.00	13	41.20	41.70	-13	2,402	-0.54%
2020/06/17	12	40.79	0	0.00	40.50	12	2,402	0.50%
2020/06/16	1	41.10	0	0.00	41.30	1	2,426	0.04%
2020/06/15	11	41.40	21	42.53	40.80	-10	2,470	-0.40%
2020/06/11	20	41.89	0	0.00	41.35	20	2,539	0.79%
2020/06/10	0	0.00	1	43.40	43.25	-1	2,535	-0.04%
2020/06/09	1	42.45	1	43.30	42.60	0	2,560	0.00%
2020/06/08	5	45.09	9	44.09	44.00	-4	2,534	-0.16%
2020/06/05	4	45.69	12	45.17	45.25	-8	2,473	-0.32%
2020/06/04	2	43.20	3.2	43.78	45.40	-1.2	2,367	-0.05%
2020/06/03	10	42.75	8.3	42.13	41.30	1.7	2,160	0.08%
2020/06/01	10	38.65	7	39.29	39.45	3	1,971	0.15%
2020/05/29	0	0.00	6	37.25	38.20	-6	1,921	-0.31%
2020/05/28	6	36.95	2	37.43	36.80	4	1,922	0.21%
2020/05/26	0	0.00	3	37.33	37.15	-3	1,948	-0.15%
2020/05/25	2	36.85	0	0.00	37.20	2	1,940	0.10%
2020/05/14	0	0.00	1	38.65	38.15	-1	1,995	-0.05%
2020/05/12	0	0.00	1	39.50	39.25	-1	2,003	-0.05%
2020/05/11	1	40.10	0.5	39.60	39.60	0.5	2,019	0.02%
2020/05/08	4	38.64	2	38.93	38.85	2	2,045	0.10%
2020/04/30	2	38.00	2	38.18	38.30	0	2,122	0.00%
2020/04/28	0	0.00	2	38.05	38.10	-2	2,105	-0.09%
2020/04/27	1	38.10	1	38.20	38.00	0	2,130	0.00%
2020/04/24	5	37.84	4	38.40	37.40	1	2,117	0.05%
2020/04/23	4	37.25	4	37.49	38.00	0	2,085	0.00%
2020/04/20	0	0.00	1	36.70	36.70	-1	2,014	-0.05%
2020/04/14	0	0.00	1	34.90	34.85	-1	1,961	-0.05%
2020/04/13	0	0.00	5	34.75	34.20	-5	1,969	-0.25%
2020/04/09	6	33.96	0	0.00	34.00	6	2,021	0.30%
2020/04/08	4	32.40	0	0.00	33.55	4	2,047	0.20%
2020/04/06	1	30.55	0	0.00	30.30	1	1,967	0.05%
2020/03/31	15	31.17	15	30.90	30.55	0	2,010	0.00%
2020/03/27	0	0.00	12	30.29	29.80	-12	2,060	-0.58%
2020/03/26	1	29.15	1	29.75	29.80	0	2,169	0.00%
2020/03/24	0	0.00	3	28.25	28.35	-3	2,193	-0.14%
2020/03/23	3	26.88	0	0.00	26.80	3	2,186	0.14%
2020/03/20	0	0.00	5	28.30	28.05	-5	2,267	-0.22%
2020/03/19	4	26.55	0	0.00	26.55	4	2,263	0.18%
2020/03/18	6	30.03	4	29.35	29.50	2	2,254	0.09%
2020/03/17	2	34.20	1	32.65	32.45	1	2,220	0.05%
2020/03/16	1	37.60	0	0.00	36.05	1	2,190	0.05%
2020/03/13	0	0.00	1	37.00	40.00	-1	2,216	-0.05%
2020/03/11	2	45.93	2	44.65	44.85	0	2,367	0.00%
2020/03/09	0	0.00	1	45.30	44.75	-1	2,348	-0.04%
2020/03/05	1	46.60	0	0.00	46.70	1	2,331	0.04%
2020/03/03	0	45.20	0	0.00	45.20	0	2,362	0.00%
2020/02/27	2	43.98	0	0.00	43.90	2	2,350	0.09%
2020/02/26	0	0.00	1	45.85	45.85	-1	2,334	-0.04%
2020/02/25	1	46.20	1	45.90	45.80	0	2,342	0.00%
2020/02/24	0	0.00	1	47.00	46.70	-1	2,338	-0.04%
2020/02/21	2	47.48	0	0.00	47.60	2	2,331	0.09%
2020/02/19	2	47.00	0	0.00	46.60	2	2,306	0.09%
2020/02/18	7	47.18	0	0.00	46.80	7	2,295	0.30%
2020/02/17	2	46.70	0	0.00	46.70	2	2,293	0.09%
2020/02/04	0	0.00	1	44.35	45.30	-1	2,329	-0.04%
2020/01/30	2	46.85	0	0.00	45.65	2	2,545	0.08%
2020/01/20	3	50.63	0	0.00	50.70	3	2,528	0.12%
2020/01/15	1	51.70	0	0.00	51.40	1	2,661	0.04%
2020/01/10	1	51.80	0	0.00	51.80	1	2,669	0.04%
2020/01/06	4	51.25	0	0.00	51.20	4	2,617	0.15%
2020/01/03	2	52.40	0	0.00	52.20	2	2,584	0.08%
2020/01/02	1	55.00	11	54.89	53.60	-10	2,523	-0.40%
2019/12/26	2	54.85	2	54.30	54.20	0	2,384	0.00%
2019/12/25	0	0.00	2	53.65	54.90	-2	2,323	-0.09%
2019/12/24	2	53.25	1	53.50	53.20	1	2,263	0.04%
2019/12/23	11	54.18	5	54.32	53.80	6	2,231	0.27%
2019/12/20	2	53.80	3	53.13	53.80	-1	2,094	-0.05%
2019/12/19	0	0.00	4	52.30	52.40	-4	2,003	-0.20%
2019/12/16	1	51.50	0	0.00	51.80	1	1,893	0.05%
2019/12/13	2	50.60	0	0.00	50.70	2	1,862	0.11%
2019/12/10	0	0.00	3	53.07	52.00	-3	1,760	-0.17%
2019/12/09	0	0.00	2	53.50	53.00	-2	1,715	-0.12%
2019/12/06	1	52.70	6	51.98	52.60	-5	1,647	-0.30%
2019/12/03	2	49.25	0	0.00	49.15	2	1,520	0.13%
2019/11/29	0	0.00	2	51.20	50.00	-2	1,513	-0.13%
2019/11/28	0	0.00	4	50.60	50.80	-4	1,502	-0.27%
2019/11/21	0	0.00	3	49.40	49.40	-3	1,452	-0.21%
2019/11/20	2	48.00	0	0.00	48.00	2	1,448	0.14%
2019/11/18	7	48.73	0	0.00	48.45	7	1,506	0.46%
2019/11/13	2	49.00	0	0.00	49.30	2	1,590	0.13%
2019/11/11	4	50.45	3	51.60	49.60	1	1,625	0.06%
2019/11/08	1	50.90	3	50.87	50.90	-2	1,632	-0.12%
2019/11/07	2	49.30	0	0.00	49.30	2	1,636	0.12%
2019/11/04	0	0.00	1	51.20	51.30	-1	1,613	-0.06%
2019/10/31	5	52.80	4	52.03	51.00	1	1,571	0.06%
2019/10/30	2	50.35	1	50.00	50.30	1	1,372	0.07%
2019/10/24	1	48.80	0	0.00	49.80	1	1,334	0.07%
2019/10/23	2	49.20	5	49.14	49.30	-3	1,357	-0.22%
2019/10/21	0	0.00	3	46.50	46.40	-3	1,338	-0.22%
2019/10/18	0	0.00	2	47.00	46.30	-2	1,364	-0.15%
2019/10/14	2	45.28	0	0.00	45.55	2	1,451	0.14%
2019/10/09	1	45.20	0	0.00	45.15	1	1,494	0.07%
2019/09/19	0	0.00	2	46.85	46.75	-2	1,733	-0.12%
2019/09/18	0	0.00	2	46.45	46.65	-2	1,740	-0.11%
2019/09/09	2	45.90	0	0.00	46.00	2	1,887	0.11%
2019/09/03	1	46.55	0	0.00	46.25	1	1,927	0.05%
2019/09/02	0	0.00	2	46.95	46.85	-2	1,960	-0.10%
2019/08/30	0	0.00	4	46.40	46.40	-4	1,972	-0.20%
2019/08/26	2	44.55	0	0.00	44.55	2	2,095	0.10%
2019/08/19	0	0.00	5	45.28	45.85	-5	2,160	-0.23%
2019/08/16	3	42.60	0	0.00	43.50	3	2,130	0.14%
2019/08/15	0	0.00	1	43.30	43.05	-1	2,112	-0.05%
2019/08/14	0	0.00	3	45.25	44.50	-3	2,092	-0.14%
2019/08/13	0	0.00	1	45.40	45.00	-1	2,075	-0.05%
2019/08/12	6	47.76	0	0.00	47.30	6	2,045	0.29%
2019/08/05	4	46.29	0	0.00	45.15	4	2,209	0.18%
2019/08/02	1	47.00	0	0.00	47.00	1	2,269	0.04%
2019/07/29	1	48.95	0	0.00	48.85	1	2,388	0.04%
2019/07/26	4	50.20	1	50.70	50.20	3	2,372	0.13%
2019/07/25	1	50.60	0	0.00	50.50	1	2,380	0.04%
2019/07/24	1	53.00	0	0.00	53.00	1	2,352	0.04%
2019/07/22	0	0.00	1	51.70	51.40	-1	2,300	-0.04%
2019/07/19	3	51.23	0	0.00	51.40	3	2,286	0.13%
2019/07/17	0	0.00	1	52.90	52.10	-1	2,327	-0.04%
2019/07/16	1	54.00	1	53.30	53.10	0	2,338	0.00%
2019/07/15	1	52.80	0	0.00	52.80	1	2,307	0.04%
2019/07/11	20	50.90	0	0.00	50.90	20	2,281	0.88%
2019/07/09	10	51.20	0	0.00	51.00	10	2,278	0.44%
2019/07/08	19	51.70	0	0.00	51.60	19	2,304	0.82%
2019/07/03	0	0.00	20	51.00	50.80	-20	2,490	-0.80%
2019/07/02	0	0.00	2	51.55	51.50	-2	2,502	-0.08%
2019/07/01	0	0.00	1	51.50	51.50	-1	2,521	-0.04%
2019/06/21	1	47.00	0	0.00	47.60	1	2,686	0.04%
2019/06/19	1	46.05	15	46.15	45.85	-14	2,790	-0.50%
2019/06/10	0	0.00	1	43.00	42.85	-1	2,927	-0.03%
2019/06/06	2	41.73	0	0.00	41.75	2	2,908	0.07%
2019/05/31	1	43.50	0	0.00	43.00	1	2,876	0.03%
2019/05/29	41	43.25	0	0.00	43.00	41	2,814	1.46%
2019/05/22	0	0.00	10	48.80	48.40	-10	2,832	-0.35%
2019/05/16	1	47.95	31	48.08	47.80	-30	2,994	-1.00%
2019/05/15	1	48.95	2	48.75	48.80	-1	3,014	-0.03%
2019/05/14	1	47.90	0	0.00	48.25	1	3,079	0.03%
2019/05/13	12	49.76	0	0.00	48.80	12	3,220	0.37%
2019/05/10	7	54.84	0	0.00	54.20	7	3,442	0.20%
2019/05/08	1	55.60	0	0.00	55.80	1	3,357	0.03%
2019/05/07	5	56.10	2	57.20	57.00	3	3,421	0.09%
2019/05/03	2	55.30	5	56.20	55.90	-3	3,743	-0.08%
2019/04/29	13	55.35	19	56.37	55.00	-6	3,738	-0.16%
2019/04/25	5	57.30	2	58.50	58.10	3	3,745	0.08%
2019/04/24	16	59.30	0	0.00	57.80	16	3,777	0.42%
2019/04/23	0	0.00	2	58.70	58.60	-2	3,744	-0.05%
2019/04/22	0	0.00	2	58.50	58.20	-2	3,724	-0.05%
2019/04/19	2	56.55	0	0.00	57.20	2	3,695	0.05%
2019/04/18	1	57.70	1	56.00	56.10	0	3,686	0.00%
2019/04/12	12	56.93	0	0.00	56.10	12	3,810	0.31%
2019/04/10	0	0.00	2	59.00	57.70	-2	3,825	-0.05%
2019/04/08	3	56.73	1	57.40	56.50	2	3,736	0.05%
2019/04/03	2	57.50	2	57.30	57.10	0	3,740	0.00%
2019/04/01	1	57.10	2	56.00	55.60	-1	3,739	-0.03%
2019/03/29	2	56.25	2	56.20	56.20	0	3,683	0.00%
2019/03/27	0	0.00	1	55.20	56.10	-1	3,659	-0.03%
2019/03/26	0	0.00	1	54.30	54.20	-1	3,655	-0.03%
2019/03/22	0	0.00	55	54.41	55.40	-55	3,689	-1.49%
2019/03/20	21	51.47	0	0.00	51.40	21	3,496	0.60%
2019/03/19	1	52.10	0	0.00	52.30	1	3,533	0.03%
2019/03/18	3	52.77	0	0.00	52.80	3	3,527	0.09%
2019/03/15	5	52.50	0	0.00	52.90	5	3,552	0.14%
2019/03/14	4	52.93	0	0.00	52.40	4	3,541	0.11%
2019/03/13	1	53.70	0	0.00	53.50	1	3,576	0.03%
2019/03/12	1	53.60	0	0.00	53.70	1	3,626	0.03%
2019/03/08	11	53.87	0	0.00	53.40	11	3,794	0.29%
2019/03/07	5	55.10	0	0.00	54.90	5	3,841	0.13%
2019/02/27	21	55.86	3	55.53	55.50	18	4,376	0.41%
2019/02/22	2	57.10	1	56.70	57.00	1	4,468	0.02%
2019/02/20	1	58.50	0	0.00	58.40	1	4,587	0.02%
2019/02/18	0	0.00	2	58.00	58.10	-2	4,662	-0.04%
2019/02/15	5	60.16	4	59.68	58.70	1	4,726	0.02%
2019/02/14	3	58.63	0	0.00	58.90	3	4,714	0.06%
2019/02/13	3	59.77	7	59.16	58.70	-4	4,705	-0.09%
2019/02/12	3	58.00	0	0.00	58.70	3	4,638	0.06%
2019/02/11	1	58.10	6	59.00	59.10	-5	4,518	-0.11%
2019/01/29	0	0.00	1	56.00	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	7	55.76	55.50	-7	4,233	-0.17%
2019/01/25	206	55.21	201	53.92	53.50	5	4,227	0.12%	大買/大賣/
2019/01/24	5	56.70	0	0.00	54.90	5	4,223	0.12%
2019/01/23	1	54.00	0	0.00	54.40	1	4,104	0.02%
2019/01/18	0	0.00	1	53.50	53.70	-1	4,164	-0.02%
2019/01/09	0	0.00	1	54.30	53.70	-1	4,193	-0.02%
2019/01/08	2	55.70	0	0.00	54.40	2	4,219	0.05%
2019/01/07	1	55.00	0	0.00	55.10	1	4,241	0.02%
2019/01/04	4	54.05	3	53.40	54.50	1	4,261	0.02%
2018/12/21	10	47.01	10	47.85	48.70	0	4,289	0.00%
2018/12/20	1	47.30	0	0.00	47.70	1	4,276	0.02%
2018/12/18	0	0.00	1	48.70	49.00	-1	4,261	-0.02%
2018/12/14	5	51.20	5	52.00	52.00	0	4,278	0.00%
2018/12/12	1	53.20	1	54.80	54.20	0	4,413	0.00%
2018/12/06	0	0.00	2	53.25	53.50	-2	4,357	-0.05%
2018/12/03	4	60.50	4	61.03	60.80	0	4,208	0.00%
2018/11/29	1	58.80	0	0.00	56.40	1	4,002	0.02%
2018/11/28	1	56.30	1	56.60	56.60	0	3,862	0.00%
2018/11/27	1	54.00	0.4	53.50	53.50	0.6	3,600	0.02%
2018/11/26	2	50.80	2	51.60	51.30	0	3,471	0.00%
2018/11/21	0	0.00	3	51.10	51.00	-3	3,355	-0.09%
2018/11/20	0	0.00	2	50.70	50.20	-2	3,337	-0.06%
2018/11/19	2	50.10	0	0.00	50.30	2	3,274	0.06%
2018/11/12	1	50.00	0	0.00	49.50	1	2,945	0.03%
2018/11/07	0	0.00	15	52.30	52.90	-15	2,858	-0.52%
2018/11/06	15	49.13	0	0.00	48.55	15	2,857	0.52%
2018/11/02	0	0.00	22	49.98	50.30	-22	2,981	-0.74%
2018/11/01	14	49.56	12	50.58	49.70	2	2,907	0.07%
2018/10/31	22	46.07	22	45.09	46.30	0	2,809	0.00%
2018/10/26	0	0.00	1	40.00	40.00	-1	2,641	-0.04%
2018/10/25	0	0.00	1	38.80	39.50	-1	2,631	-0.04%
2018/10/24	1	42.75	1	43.40	42.75	0	2,589	0.00%
2018/10/23	5	43.90	0	0.00	43.65	5	2,590	0.19%
2018/10/22	15	44.60	5	45.10	44.25	10	2,598	0.38%
2018/10/19	5	44.20	0	0.00	44.70	5	2,641	0.19%
2018/10/03	1	61.50	1	60.70	61.10	0	2,480	0.00%
2018/09/27	1	60.40	0	0.00	60.40	1	2,689	0.04%
2018/09/25	1	64.80	0	0.00	64.50	1	2,983	0.03%
2018/09/18	3	59.57	1	62.00	59.80	2	3,060	0.07%
2018/09/11	5	68.80	0	0.00	68.70	5	3,507	0.14%
2018/09/07	1	70.50	6	70.50	70.00	-5	3,510	-0.14%
2018/09/03	0	0.00	1	72.80	72.60	-1	3,716	-0.03%
2018/08/29	1	73.90	0	0.00	75.20	1	3,879	0.03%
2018/08/28	1	74.70	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	1	73.50	74.40	-1	4,094	-0.02%
2018/08/22	4	71.30	0	0.00	69.60	4	4,783	0.08%
2018/08/20	0	0.00	4	66.50	67.20	-4	4,774	-0.08%
2018/08/16	1	70.50	0	0.00	70.00	1	4,730	0.02%
2018/08/14	2	68.10	1	69.30	69.30	1	4,721	0.02%
2018/08/13	9	67.71	0	0.00	67.50	9	4,716	0.19%
2018/08/10	3	73.30	0	0.00	71.90	3	4,672	0.06%
2018/08/09	5	74.80	0	0.00	75.00	5	4,613	0.11%
2018/08/08	9	81.42	9	82.10	81.00	0	4,537	0.00%
2018/08/03	0	0.00	1	82.70	82.50	-1	4,602	-0.02%
2018/07/27	6	84.12	4	85.00	84.20	2	4,571	0.04%
2018/07/26	2	84.10	4	84.95	84.20	-2	4,568	-0.04%
2018/07/19	2	82.50	0	0.00	82.40	2	4,496	0.04%
2018/07/17	1	88.10	3	86.73	85.10	-2	4,520	-0.04%
2018/07/16	2	88.55	1	89.10	87.10	1	4,515	0.02%
2018/07/13	2	90.35	2	90.20	90.40	0	4,511	0.00%
2018/07/11	4	86.63	0	0.00	85.60	4	4,481	0.09%
2018/07/10	16	87.51	13	87.85	87.00	3	4,458	0.07%
2018/07/09	7	88.10	10	88.32	88.90	-3	4,442	-0.07%
2018/07/06	2	88.70	5	89.46	88.90	-3	4,457	-0.07%
2018/07/05	11	90.40	7	94.39	88.50	4	4,481	0.09%
2018/07/04	3	93.03	8	92.73	93.30	-5	4,367	-0.11%
2018/07/03	11	98.49	11	94.57	97.20	0	4,295	0.00%
2018/07/02	3	91.67	9	90.51	90.60	-6	4,073	-0.15%
2018/06/28	1	85.30	2	87.00	86.50	-1	3,929	-0.03%
2018/06/27	6	87.27	1	84.20	83.80	5	3,934	0.13%
2018/06/25	2	83.30	2	83.05	83.50	0	3,882	0.00%
2018/06/22	1	88.00	3	87.57	83.50	-2	3,944	-0.05%
2018/06/21	11	89.15	19	91.63	87.00	-8	3,871	-0.21%
2018/06/20	0	0.00	15	87.01	88.30	-15	3,575	-0.42%
2018/06/14	1	83.70	1	82.90	82.50	0	3,464	0.00%
2018/06/13	1	83.50	7	83.44	83.40	-6	3,466	-0.17%
2018/06/12	3	87.33	3	86.00	86.40	0	3,437	0.00%
2018/06/11	8	85.43	0	0.00	86.10	8	3,374	0.24%
2018/06/07	1	85.30	2	85.90	85.40	-1	3,394	-0.03%
2018/06/06	1	82.20	1	83.40	84.30	0	3,493	0.00%
2018/06/04	9	87.56	14	86.89	83.50	-5	3,721	-0.13%
2018/06/01	61	88.11	52	87.57	87.30	9	3,737	0.24%
2018/05/31	3	83.47	3	83.87	85.30	0	3,355	0.00%
2018/05/30	0	0.00	1	77.30	77.60	-1	3,089	-0.03%
2018/05/28	0	0.00	2	75.50	75.70	-2	3,108	-0.06%
2018/05/23	1	73.40	0	0.00	72.10	1	3,168	0.03%
2018/05/22	2	73.30	0	0.00	73.10	2	3,165	0.06%
2018/05/17	0	0.00	1	77.30	77.50	-1	3,207	-0.03%
2018/05/03	0	0.00	1	72.30	71.10	-1	3,215	-0.03%
2018/04/27	2	67.00	0	0.00	67.80	2	3,242	0.06%
2018/04/26	2	70.00	2	69.35	67.10	0	3,272	0.00%
2018/04/25	1	69.70	2	68.70	69.40	-1	3,290	-0.03%
2018/04/24	5	69.74	0	0.00	68.50	5	3,283	0.15%
2018/04/23	3	74.90	1	75.00	74.50	2	3,240	0.06%
2018/04/20	2	76.00	0	0.00	77.40	2	3,243	0.06%
2018/04/19	4	77.30	1	77.70	77.70	3	3,236	0.09%
2018/04/18	2	75.05	0	0.00	74.60	2	3,224	0.06%
2018/04/17	0	0.00	2	75.35	75.10	-2	3,260	-0.06%
2018/04/13	1	81.40	2	81.00	80.50	-1	3,278	-0.03%
2018/04/11	4	80.75	1	76.80	79.90	3	3,357	0.09%
2018/04/03	2	78.00	1	77.60	77.60	1	3,557	0.03%
2018/04/02	0	0.00	1	75.70	76.60	-1	3,562	-0.03%
2018/03/31	1	79.20	0	0.00	79.00	1	3,543	0.03%
2018/03/30	1	79.10	0	0.00	78.80	1	3,559	0.03%
2018/03/27	0	0.00	1	83.00	81.70	-1	3,505	-0.03%
2018/03/22	2	79.80	2	80.10	79.80	0	3,464	0.00%
2018/03/21	1	80.50	0	0.00	81.50	1	3,481	0.03%
2018/03/16	8	82.04	7	83.19	81.30	1	3,516	0.03%
2018/03/15	7	81.24	1	82.30	82.20	6	3,546	0.17%
2018/03/13	4	84.50	4	82.90	85.50	0	3,518	0.00%
2018/03/12	15	82.77	20	83.95	82.60	-5	3,530	-0.14%
2018/03/09	13	81.70	10	82.38	81.60	3	3,432	0.09%
2018/03/08	1	80.00	17	80.51	82.80	-16	3,360	-0.48%
2018/03/07	0	0.00	3	77.00	75.30	-3	3,080	-0.10%
2018/02/27	0	0.00	1	69.20	71.00	-1	3,039	-0.03%
2018/02/21	0	0.00	2	65.10	67.00	-2	3,266	-0.06%
2018/02/12	8	61.83	0	0.00	61.90	8	3,317	0.24%
2018/02/07	2	62.35	0	0.00	62.00	2	3,319	0.06%
2018/01/24	1	70.60	1	69.80	70.80	0	4,087	0.00%
2018/01/23	3	71.40	1	71.20	71.00	2	4,148	0.05%
2018/01/22	1	69.10	1	69.60	69.60	0	4,185	0.00%
2018/01/19	1	71.80	0	0.00	70.60	1	4,283	0.02%
2018/01/18	0	0.00	4	72.13	71.90	-4	4,332	-0.09%
2018/01/17	1	71.70	0	0.00	71.50	1	4,412	0.02%
2018/01/11	1	70.60	0	0.00	69.90	1	4,595	0.02%
2018/01/10	3	71.30	0	0.00	71.10	3	4,588	0.07%
2018/01/09	1	74.00	3	73.97	73.80	-2	4,654	-0.04%
2018/01/08	1	79.30	1	80.80	77.00	0	4,645	0.00%
2018/01/05	2	79.15	2	79.85	80.00	0	4,683	0.00%
2018/01/04	1	76.70	1	78.60	78.60	0	4,733	0.00%
2018/01/03	2	76.00	3	76.13	75.80	-1	4,721	-0.02%
2018/01/02	3	75.10	1	74.90	75.30	2	4,673	0.04%