台半 (5425)-群益金鼎-鳳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
75.6
漲跌
▲0.6
漲幅
+0.80%
成交量
1,275張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30(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-鳳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-鳳山券商分點個股進出
群益金鼎-鳳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
2024/05/20	0	0.00	1	74.80	75.00	-1	2,342	-0.04%
2024/05/16	0	0.00	3	74.97	75.00	-3	2,414	-0.12%
2024/05/14	1	74.20	0	0.00	72.80	1	2,443	0.04%
2024/05/13	0	72.30	0	0.00	72.40	0	2,409	0.00%
2024/05/09	0	0.00	2	71.40	71.50	-2	2,435	-0.08%
2024/05/07	0	0.00	3	70.93	71.30	-3	2,485	-0.12%
2024/05/06	0	0.00	4	71.58	71.20	-4	2,487	-0.16%
2024/05/02	0	0.00	9	72.54	72.00	-9	2,521	-0.36%
2024/04/30	3	73.23	3	73.60	73.00	0	2,551	0.00%
2024/04/24	0	0.00	4.1	70.31	71.40	-4.1	2,699	-0.15%
2024/04/23	1	68.80	1	68.30	68.40	0	2,873	0.00%
2024/04/22	2	68.95	1.1	69.22	68.80	0.9	2,914	0.03%
2024/04/19	1.1	73.29	0.1	72.00	71.10	1.1	2,935	0.04%
2024/04/18	0	0.00	0.1	74.90	74.90	-0.1	2,947	0.00%
2024/04/17	0.2	75.30	3	75.10	74.60	-2.8	2,992	-0.09%
2024/04/16	2.1	74.17	0	0.00	74.00	2.1	3,018	0.07%
2024/04/15	4	77.50	0	0.00	77.50	4	3,006	0.13%
2024/04/12	20.1	79.98	0	0.00	80.80	20.1	2,970	0.68%
2024/04/09	5	76.30	0.1	77.50	77.00	5	3,007	0.16%
2024/04/02	0	0.00	1	74.70	74.90	-1	3,161	-0.03%
2024/04/01	0	0.00	13	74.76	75.50	-13	3,250	-0.40%
2024/03/29	1	74.50	1	75.10	74.10	0	3,357	0.00%
2024/03/28	0	76.07	0	0.00	75.20	0	3,694	0.00%
2024/03/27	1	75.00	0	0.00	75.20	1	3,814	0.03%
2024/03/18	0	0.00	1.2	75.03	75.90	-1.2	5,723	-0.02%
2024/03/15	0	0.00	1	76.20	75.30	-1	5,705	-0.02%
2024/03/14	0	0.00	0.1	76.60	76.40	-0.1	5,732	0.00%
2024/03/11	0	0.00	0.2	76.80	76.80	-0.2	5,692	0.00%
2024/03/08	2	75.50	0	0.00	75.40	2	5,692	0.04%
2024/03/07	8	76.94	2	77.50	75.50	6	5,612	0.11%
2024/03/06	1	79.30	0	0.00	78.50	1	5,601	0.02%
2024/03/05	0	79.00	0	0.00	78.80	0	5,789	0.00%
2024/03/04	2	78.80	0	0.00	78.80	2	5,776	0.03%
2024/03/01	0.4	80.10	0	80.40	79.40	0.4	5,737	0.01%
2024/02/27	7	81.47	0.1	79.90	79.70	6.9	5,775	0.12%
2024/02/26	0	0.00	3	82.10	81.60	-3	5,735	-0.05%
2024/02/23	11	82.79	0	0.00	81.80	11	5,735	0.19%
2024/02/22	2.3	83.20	0.2	83.30	83.00	2.1	5,713	0.04%
2024/02/20	1	82.90	0	0.00	82.90	1	5,711	0.02%
2024/02/19	5.4	83.78	2	84.30	83.60	3.4	5,699	0.06%
2024/02/15	1	81.90	0	0.00	81.70	1	5,647	0.02%
2024/02/02	0	0.00	0.2	81.70	81.50	-0.2	5,619	0.00%
2024/01/29	0	0.00	1	81.30	81.60	-1	5,557	-0.02%
2024/01/26	0.2	81.30	0	0.00	80.70	0.2	5,553	0.00%
2024/01/25	3	81.50	0	0.00	81.30	3	5,554	0.05%
2024/01/24	0	0.00	0.2	83.00	82.60	-0.2	5,542	0.00%
2024/01/23	2.2	80.33	2.2	82.31	82.30	0.1	5,574	0.00%
2024/01/22	1	80.50	1	81.20	80.90	0	5,491	0.00%
2024/01/19	0.2	80.44	0	0.00	80.30	0.2	5,484	0.00%
2024/01/18	0	0.00	1	80.70	79.70	-1	5,463	-0.02%
2024/01/17	4	83.93	1	81.50	80.60	3	5,434	0.06%
2024/01/16	0	0.00	0.2	83.50	82.90	-0.2	5,235	0.00%
2024/01/15	1	82.30	0.2	82.80	82.10	0.9	5,178	0.02%
2024/01/12	1	80.60	0	0.00	80.30	1	5,163	0.02%
2024/01/11	1.2	80.97	0	0.00	82.20	1.2	5,125	0.02%
2024/01/10	1.6	81.40	1	81.10	81.20	0.6	5,123	0.01%
2024/01/09	0.2	83.10	2	82.60	82.60	-1.9	5,093	-0.04%
2024/01/08	2	82.75	0	0.00	82.70	2	5,094	0.04%
2024/01/05	2	83.40	0	0.00	83.10	2	5,086	0.04%
2024/01/04	1	84.20	0	0.00	85.20	1	5,016	0.02%
2024/01/03	3	84.60	0	0.00	84.90	3	4,961	0.06%
2024/01/02	3.4	87.96	4.2	87.31	87.20	-0.8	4,828	-0.02%
2023/12/29	1	91.00	1	91.50	91.50	0	4,696	0.00%
2023/12/28	4	91.53	4	92.13	91.10	0	4,675	0.00%
2023/12/27	11	93.12	3	93.17	92.80	8	4,640	0.17%
2023/12/26	5	94.44	2	94.75	94.60	3	4,553	0.07%
2023/12/25	7	96.51	10.1	97.20	94.90	-3.1	4,436	-0.07%
2023/12/22	8.1	93.53	17	94.13	94.60	-8.9	4,094	-0.22%
2023/12/21	2.2	94.11	7	93.86	92.20	-4.8	3,995	-0.12%
2023/12/20	15	94.67	15.2	94.75	94.60	-0.2	3,900	-0.01%
2023/12/19	7	91.44	9	90.70	92.60	-2	3,620	-0.06%
2023/12/18	13	92.66	6	92.28	91.20	7	3,524	0.20%
2023/12/15	53.2	96.74	62.3	95.11	93.20	-9.2	3,309	-0.28%
2023/12/14	7.2	91.57	32	91.13	92.00	-24.8	2,412	-1.03%
2023/12/13	0.2	86.39	1	86.40	86.20	-0.9	2,115	-0.04%
2023/12/12	2.2	87.47	3	86.40	86.30	-0.9	2,146	-0.04%
2023/12/11	0	0.00	2.2	86.90	87.20	-2.2	2,148	-0.10%
2023/12/07	1	85.40	1	84.90	84.10	0	2,260	0.00%
2023/12/05	1	85.10	0	0.00	85.10	1	2,308	0.04%
2023/12/04	2.2	86.59	0	0.00	86.60	2.2	2,333	0.09%
2023/12/01	4	87.13	2	88.15	87.50	2	2,320	0.09%
2023/11/30	10.1	88.59	12.1	88.31	88.80	-2	2,341	-0.08%
2023/11/29	1	85.10	3	85.60	85.50	-2	2,140	-0.09%
2023/11/28	3	83.87	0	0.00	84.20	3	2,145	0.14%
2023/11/24	4	85.13	2	84.55	84.60	2	2,286	0.09%
2023/11/22	0	0.00	1	83.80	83.80	-1	2,200	-0.05%
2023/11/21	1	83.30	4	83.33	82.80	-3	2,207	-0.14%
2023/11/20	0	0.00	1	83.10	83.40	-1	2,225	-0.04%
2023/11/17	0	0.00	6	82.05	82.30	-6	2,218	-0.27%
2023/11/16	0	0.00	1	81.00	81.10	-1	2,215	-0.05%
2023/11/15	1	80.30	1	81.00	81.80	0	2,218	0.00%
2023/11/13	0.4	79.21	0	0.00	79.60	0.4	2,291	0.02%
2023/11/10	0	0.00	1	79.00	78.80	-1	2,371	-0.04%
2023/11/09	1.2	79.03	1	79.50	78.90	0.2	2,473	0.01%
2023/11/08	0	0.00	1	80.50	80.30	-1	2,582	-0.04%
2023/11/07	1.2	80.83	0	0.00	80.50	1.2	2,644	0.04%
2023/11/06	0	0.00	0.1	81.00	81.00	-0.1	2,706	0.00%
2023/11/03	0	0.00	0.2	80.20	80.20	-0.2	2,887	-0.01%
2023/11/02	0.2	79.10	0	0.00	80.20	0.2	2,942	0.01%
2023/11/01	2	77.90	1	77.70	77.90	1	2,958	0.03%
2023/10/31	1.1	78.19	0	0.00	77.80	1.1	3,001	0.04%
2023/10/30	0.1	82.10	0	0.00	81.60	0.1	3,073	0.00%
2023/10/27	0.2	82.48	3	82.60	81.30	-2.8	3,158	-0.09%
2023/10/26	1	83.80	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	0.00	0.4	84.24	84.20	-0.4	3,322	-0.01%
2023/10/24	0.3	81.72	0	0.00	82.40	0.3	3,358	0.01%
2023/10/20	1.1	81.53	5	81.70	81.70	-3.9	3,509	-0.11%
2023/10/19	1	84.50	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	0.00	5	85.54	85.60	-5	3,746	-0.13%
2023/10/16	1	83.60	1	83.30	83.30	0	4,001	0.00%
2023/10/13	0	0.00	2	84.50	84.90	-2	4,148	-0.05%
2023/10/12	0	0.00	4	83.93	84.00	-4	4,315	-0.09%
2023/10/11	0	0.00	1.2	83.21	83.20	-1.2	4,405	-0.03%
2023/10/05	0	0.00	1	83.20	83.10	-1	4,808	-0.02%
2023/10/04	6	81.70	0	0.00	83.80	6	5,144	0.12%
2023/10/02	1	85.60	0	0.00	84.80	1	5,213	0.02%
2023/09/27	3	84.50	0	0.00	84.50	3	5,384	0.06%
2023/09/26	1.2	86.87	0	0.00	85.00	1.2	5,497	0.02%
2023/09/25	1	85.40	2	86.90	86.60	-1	5,562	-0.02%
2023/09/20	0	0.00	13	84.68	84.40	-13	5,673	-0.23%
2023/09/19	3	86.13	0	0.00	85.60	3	5,754	0.05%
2023/09/15	1.1	86.33	1	86.40	86.40	0.1	6,051	0.00%
2023/09/14	1	86.70	4	87.00	86.90	-3	6,173	-0.05%
2023/09/13	4	87.65	5	87.58	87.50	-1	6,227	-0.02%
2023/09/12	2	85.95	2	86.40	86.50	0	6,296	0.00%
2023/09/11	1	85.20	4	85.50	84.20	-3	6,334	-0.05%
2023/09/08	1.1	84.91	0	0.00	84.70	1.1	6,557	0.02%
2023/09/07	1	85.00	0	0.00	85.20	1	6,812	0.01%
2023/09/06	3	85.03	4	84.80	84.70	-1	7,243	-0.01%
2023/09/05	12	85.92	10	85.80	85.60	2	7,622	0.03%
2023/09/04	7	82.89	9	83.29	83.20	-2	7,568	-0.03%
2023/09/01	2	83.20	2	84.35	83.50	0	7,591	0.00%
2023/08/31	1	84.00	0	0.00	83.70	1	7,636	0.01%
2023/08/30	5	84.00	4	84.40	84.40	1	7,680	0.01%
2023/08/29	6	80.50	6	80.40	80.50	0	7,645	0.00%
2023/08/28	5	80.58	4	80.20	80.20	1	7,699	0.01%
2023/08/25	2	80.20	3	80.97	80.80	-1	7,753	-0.01%
2023/08/24	4	80.80	4	80.50	80.50	0	7,854	0.00%
2023/08/18	1	80.60	0	0.00	80.30	1	8,174	0.01%
2023/08/17	6	79.03	5	79.82	81.30	1	8,228	0.01%
2023/08/16	6	77.50	16	78.13	78.20	-10	8,189	-0.12%
2023/08/15	4	77.60	4	78.20	78.40	0	8,194	0.00%
2023/08/14	6.2	77.66	6	78.25	78.50	0.2	8,212	0.00%
2023/08/11	0.3	81.60	0	0.00	80.20	0.3	8,140	0.00%
2023/08/10	9	81.47	6	81.37	81.10	3	8,148	0.04%
2023/08/09	10	82.89	25	83.30	83.40	-15	8,124	-0.18%
2023/08/08	6	87.18	5	85.70	85.70	1	7,979	0.01%
2023/08/07	6	86.39	6	87.38	87.40	0	7,986	0.00%
2023/08/04	8	86.78	2	86.60	86.50	6	8,015	0.07%
2023/08/02	8	88.29	5	88.82	87.60	3	8,097	0.04%
2023/08/01	6.1	88.57	0	0.00	88.20	6.1	8,007	0.08%
2023/07/31	15	88.86	9	88.81	88.30	6	7,987	0.08%
2023/07/28	4	90.00	3	90.23	90.30	1	7,921	0.01%
2023/07/27	4	90.98	0	0.00	90.80	4	7,957	0.05%
2023/07/26	2.2	93.80	1	94.10	93.60	1.2	8,076	0.02%
2023/07/25	9.1	93.96	5	93.74	94.20	4.1	8,096	0.05%
2023/07/24	7.3	94.96	0	0.00	94.00	7.3	8,104	0.09%
2023/07/21	12.1	96.79	3.5	97.03	96.50	8.6	8,127	0.11%
2023/07/20	10	97.77	10	98.78	99.30	0	8,221	0.00%
2023/07/19	12	98.98	4	98.83	97.20	8	8,249	0.10%
2023/07/18	4	100.45	9	99.58	99.00	-5	8,411	-0.06%
2023/07/17	11.3	101.06	18	102.69	101.50	-6.8	8,285	-0.08%
2023/07/14	7	100.06	7.3	100.05	99.80	-0.3	8,170	0.00%
2023/07/13	13	99.78	8	99.24	98.60	5	8,150	0.06%
2023/07/12	8	102.19	5	100.92	98.80	3	8,068	0.04%
2023/07/11	30	99.35	21.8	100.40	101.00	8.2	7,945	0.10%
2023/07/10	4	96.67	0	0.00	96.10	4	7,693	0.05%
2023/07/07	7.4	95.41	3	95.80	95.50	4.4	7,880	0.06%
2023/07/06	1	97.89	1	97.40	96.50	0	8,073	0.00%
2023/07/05	2	99.00	3	99.73	97.60	-1	8,410	-0.01%
2023/07/04	4	98.25	1	98.70	98.10	3	8,317	0.04%
2023/07/03	5	98.98	5.5	99.00	99.00	-0.5	8,269	-0.01%
2023/06/29	5	96.56	3.2	97.09	96.60	1.9	8,377	0.02%
2023/06/28	6.7	96.06	10	96.17	95.20	-3.3	8,620	-0.04%
2023/06/27	13	97.50	5	98.30	96.10	8	8,836	0.09%
2023/06/26	0.2	97.59	0	0.00	97.30	0.2	8,955	0.00%
2023/06/21	8.1	100.81	13.1	102.37	99.00	-5	9,123	-0.06%
2023/06/20	15	99.42	12.3	99.55	99.80	2.7	9,440	0.03%
2023/06/19	5	96.60	4.2	97.14	97.00	0.8	9,743	0.01%
2023/06/16	9	98.24	6	97.92	97.00	3	9,932	0.03%
2023/06/15	2.1	99.70	7	100.07	99.60	-4.9	9,969	-0.05%
2023/06/14	34.3	101.38	34	101.91	99.50	0.3	10,122	0.00%
2023/06/13	20.1	104.45	38.2	103.81	103.00	-18.1	10,142	-0.18%
2023/06/12	32.3	103.63	32.4	103.65	103.00	-0.1	10,296	0.00%
2023/06/09	52.3	99.21	94	100.77	102.00	-41.7	10,016	-0.42%
2023/06/08	0	0.00	1	93.50	93.50	-1	9,936	-0.01%
2023/06/07	0	94.92	1	95.20	94.70	-1	10,232	-0.01%
2023/06/06	3	94.53	4	93.70	94.00	-1	10,459	-0.01%
2023/06/05	11	95.23	7.1	95.00	96.00	3.9	10,901	0.04%
2023/06/02	4.2	93.96	2	94.50	93.60	2.2	12,184	0.02%
2023/06/01	1	94.70	1	94.70	94.60	0	12,289	0.00%
2023/05/31	1.1	95.27	3	96.10	94.60	-1.9	12,517	-0.02%
2023/05/30	26	95.49	7	94.94	94.70	19	12,536	0.15%
2023/05/29	17.2	94.58	20.8	95.07	96.20	-3.6	12,592	-0.03%
2023/05/26	0	0.00	2	91.00	90.60	-2	12,507	-0.02%
2023/05/25	8.4	92.00	9	92.73	91.50	-0.6	12,538	0.00%
2023/05/24	0.1	93.20	17	93.14	93.20	-16.9	12,710	-0.13%
2023/05/23	5.1	94.26	4	93.63	93.60	1.1	12,835	0.01%
2023/05/22	7.2	92.29	3	93.03	93.80	4.2	12,875	0.03%
2023/05/19	11	92.74	4	92.73	91.90	7	13,267	0.05%
2023/05/18	32	92.96	27.2	93.38	93.00	4.9	13,742	0.04%
2023/05/17	2	91.35	2.2	91.30	91.00	-0.2	13,940	0.00%
2023/05/16	9.3	90.60	8	91.00	90.00	1.3	13,986	0.01%
2023/05/15	10	90.44	1	90.00	90.00	9	13,996	0.06%
2023/05/12	25	91.32	0	0.00	91.40	25	14,133	0.18%
2023/05/11	14	92.24	24	91.38	91.10	-10	14,362	-0.07%
2023/05/10	11	92.24	12	92.63	92.20	-1	14,490	-0.01%
2023/05/09	33	92.27	30	92.21	91.10	3	14,596	0.02%
2023/05/08	1	93.60	5	93.90	93.30	-4	14,581	-0.03%
2023/05/05	9	93.63	0	0.00	93.10	9	14,675	0.06%
2023/05/04	3	92.07	2	93.05	92.90	1	14,904	0.01%
2023/05/03	34	93.38	23	94.16	93.00	11	15,361	0.07%
2023/05/02	16	93.95	22	94.97	95.20	-6	15,731	-0.04%
2023/04/28	12.2	92.21	17	93.22	91.70	-4.8	16,037	-0.03%
2023/04/27	70	91.91	60	92.11	92.10	10	16,013	0.06%
2023/04/26	5	91.36	3	91.73	92.50	2	15,945	0.01%
2023/04/25	14	92.81	14	90.78	90.60	0	15,842	0.00%
2023/04/24	17	93.47	12	93.18	93.00	5	15,628	0.03%
2023/04/21	9	96.62	1	97.20	95.40	8	15,461	0.05%
2023/04/20	3	101.50	3	102.00	101.00	0	15,340	0.00%
2023/04/19	8	102.56	2	102.25	102.00	6	15,417	0.04%
2023/04/18	2	106.25	2	104.50	104.00	0	15,439	0.00%
2023/04/17	1.2	105.08	0	0.00	105.00	1.2	15,476	0.01%
2023/04/14	4	104.25	0	0.00	104.00	4	15,556	0.03%
2023/04/13	12	107.50	10	107.00	107.00	2	15,460	0.01%
2023/04/12	15	109.27	18	108.39	107.50	-3	15,398	-0.02%
2023/04/11	22	110.80	30	109.65	110.00	-8	15,199	-0.05%
2023/04/10	15.3	108.73	12.5	109.67	110.00	2.8	14,998	0.02%
2023/04/07	2	104.25	0	0.00	104.50	2	14,641	0.01%
2023/04/06	10	104.40	11	103.68	104.00	-1	14,632	-0.01%
2023/03/31	11	104.00	12	103.79	104.00	-1	14,613	-0.01%
2023/03/30	6	103.83	8	103.38	103.50	-2	14,560	-0.01%
2023/03/29	7.2	100.86	6	102.17	101.00	1.2	14,503	0.01%
2023/03/28	12.3	105.40	10.1	106.64	104.00	2.2	14,356	0.02%
2023/03/27	24	111.58	22	111.11	110.00	2	14,082	0.01%
2023/03/24	30.1	113.26	34	112.29	112.00	-3.9	13,971	-0.03%
2023/03/23	54	112.10	59	111.97	112.00	-5	13,799	-0.04%
2023/03/22	16	114.31	11.1	111.95	115.50	4.9	13,314	0.04%
2023/03/21	7	108.07	5	109.00	105.00	2	12,926	0.02%
2023/03/20	1	106.50	1	106.50	108.00	0	12,746	0.00%
2023/03/17	6	105.00	8	106.06	106.50	-2	12,745	-0.02%
2023/03/16	5	104.00	5	103.30	103.00	0	12,593	0.00%
2023/03/15	10.1	108.80	7	109.79	107.00	3.1	12,521	0.02%
2023/03/14	1	106.50	0	0.00	104.50	1	12,311	0.01%
2023/03/13	7	105.14	6.1	106.09	106.50	0.9	12,340	0.01%
2023/03/10	14	104.36	20	106.10	103.50	-6	12,328	-0.05%
2023/03/09	18	109.64	32.2	109.87	110.00	-14.2	12,477	-0.11%
2023/03/08	39	110.32	45	111.03	111.50	-6	12,469	-0.05%
2023/03/07	34	110.84	34	106.59	109.00	0	12,413	0.00%
2023/03/06	25	101.12	11	101.05	103.50	14	11,838	0.12%
2023/03/03	15	94.61	33.2	94.70	94.40	-18.2	12,404	-0.15%
2023/03/02	6	91.87	0	0.00	91.70	6	12,570	0.05%
2023/03/01	32.1	93.12	0	0.00	91.80	32.1	12,851	0.25%
2023/02/24	6	93.43	11.1	93.87	93.60	-5.1	12,882	-0.04%
2023/02/23	9	92.67	5.2	92.58	92.20	3.8	12,880	0.03%
2023/02/22	16.3	91.06	6	91.88	90.90	10.3	12,988	0.08%
2023/02/21	4	95.45	1	95.90	94.50	3	12,897	0.02%
2023/02/20	0	0.00	3	94.83	94.60	-3	12,891	-0.02%
2023/02/17	12.3	95.48	12.1	94.95	95.00	0.2	12,912	0.00%
2023/02/16	6	92.42	24.4	92.46	94.60	-18.3	12,624	-0.15%
2023/02/15	4	88.45	2.1	89.83	88.00	1.9	12,386	0.02%
2023/02/14	1.1	88.48	3	88.57	87.50	-2	12,368	-0.02%
2023/02/13	1	89.80	2	89.05	88.60	-1	12,443	-0.01%
2023/02/10	4.1	91.43	5.1	90.65	89.10	-1	12,553	-0.01%
2023/02/09	7	90.87	11	91.41	90.90	-4	12,514	-0.03%
2023/02/08	16	90.53	11	90.63	90.70	5	12,414	0.04%
2023/02/07	0	89.70	2	90.25	90.50	-2	12,392	-0.02%
2023/02/06	1.1	88.95	1.3	88.63	88.10	-0.2	12,440	0.00%
2023/02/03	8	89.38	5	89.56	89.10	3	12,639	0.02%
2023/02/02	8.3	89.97	3	89.63	89.50	5.3	12,692	0.04%
2023/02/01	14	89.02	32	89.91	90.30	-18	12,632	-0.14%
2023/01/31	6	86.97	6	86.40	88.30	0	12,403	0.00%
2023/01/30	10.3	83.95	48.2	84.80	85.30	-37.9	12,178	-0.31%
2023/01/17	0	0.00	11	79.53	79.30	-11	11,917	-0.09%
2023/01/16	0	0.00	1	78.80	78.80	-1	12,212	-0.01%
2023/01/13	0.1	77.80	1	78.60	77.50	-0.9	12,565	-0.01%
2023/01/12	3	78.80	3	79.00	77.80	0	12,770	0.00%
2023/01/11	2	78.70	7.2	78.88	78.80	-5.2	12,869	-0.04%
2023/01/10	13	79.15	6	80.37	79.00	7	13,023	0.05%
2023/01/09	0	0.00	6	79.75	80.00	-6	13,135	-0.05%
2023/01/06	0	78.00	1	77.70	77.80	-1	13,281	-0.01%
2023/01/05	1.2	78.27	0	0.00	76.70	1.2	13,519	0.01%
2023/01/04	4	77.48	2	77.20	77.00	2	13,624	0.01%
2023/01/03	3	75.13	6	75.48	75.30	-3	13,703	-0.02%
2022/12/30	1	75.10	2	74.30	74.20	-1	14,126	-0.01%
2022/12/29	0	0.00	1	73.00	74.60	-1	14,889	-0.01%
2022/12/28	7	74.46	2	74.00	73.70	5	15,868	0.03%
2022/12/27	1	75.50	5	76.20	75.50	-4	16,054	-0.02%
2022/12/26	1	74.70	1	75.40	74.70	0	16,268	0.00%
2022/12/23	1	74.10	2	74.60	75.30	-1	16,481	-0.01%
2022/12/22	1	75.00	0	0.00	75.30	1	16,613	0.01%
2022/12/21	6.1	75.05	4	74.13	74.20	2.1	16,826	0.01%
2022/12/20	8.1	75.62	15	75.35	74.50	-6.9	16,913	-0.04%
2022/12/19	1	78.10	0	0.00	77.90	1	17,031	0.01%
2022/12/16	18	79.14	1	79.10	79.00	17	17,151	0.10%
2022/12/15	0	0.00	0	81.10	81.40	0	17,209	0.00%
2022/12/14	2	79.90	0	0.00	80.60	2	17,370	0.01%
2022/12/13	2.1	79.14	2	80.00	78.70	0.1	17,508	0.00%
2022/12/12	9	80.39	14	80.00	79.50	-5	17,637	-0.03%
2022/12/09	7	80.36	0	0.00	79.80	7	17,789	0.04%
2022/12/08	3	81.20	4	81.05	81.90	-1	17,970	-0.01%
2022/12/07	5.4	80.67	4.3	80.09	79.80	1.1	18,154	0.01%
2022/12/06	20.1	81.86	11	81.80	81.40	9.1	18,155	0.05%
2022/12/05	32.1	84.36	26.2	83.56	83.50	6	18,273	0.03%
2022/12/02	12.1	85.46	6.3	85.27	84.60	5.8	18,370	0.03%
2022/12/01	45	84.34	58.2	84.77	84.60	-13.2	18,456	-0.07%
2022/11/30	3.2	82.24	8	82.09	82.60	-4.9	18,425	-0.03%
2022/11/29	30.1	82.43	26	82.25	81.20	4.1	18,659	0.02%
2022/11/28	38.3	82.19	32.1	82.32	82.20	6.3	18,821	0.03%
2022/11/25	20.4	79.19	65.1	79.04	80.50	-44.7	18,450	-0.24%
2022/11/24	11	75.09	9	75.18	76.30	2	18,061	0.01%
2022/11/23	25	73.70	5	75.30	73.00	20	17,997	0.11%
2022/11/22	12	76.68	5	77.66	76.00	7	17,967	0.04%
2022/11/21	0	0.00	1	78.90	78.30	-1	18,649	-0.01%
2022/11/18	12	79.15	7	78.80	77.10	5	19,544	0.03%
2022/11/17	9	78.11	18	78.29	78.40	-9	19,617	-0.05%
2022/11/16	16	77.34	5	77.76	77.00	11	19,635	0.06%
2022/11/15	8	77.05	4	76.93	77.00	4	19,744	0.02%
2022/11/14	3	75.50	5	76.24	77.20	-2	19,968	-0.01%
2022/11/11	13	77.29	19	77.50	75.20	-6	19,955	-0.03%
2022/11/10	9.5	77.05	5	76.44	75.70	4.5	19,829	0.02%
2022/11/09	3	77.67	13	78.05	78.10	-10	19,936	-0.05%
2022/11/08	2	78.80	1	78.90	76.50	1	19,924	0.01%
2022/11/07	1	78.10	5	77.88	77.50	-4	19,859	-0.02%
2022/11/04	1	77.50	1	77.30	77.60	0	19,985	0.00%
2022/11/03	8	76.90	1	77.10	77.20	7	20,068	0.03%
2022/11/02	10	76.16	33	76.16	76.40	-23	20,064	-0.11%
2022/11/01	13	76.23	51	75.52	75.00	-38	19,958	-0.19%
2022/10/31	19	75.15	3	75.23	75.00	16	19,861	0.08%
2022/10/28	38	74.46	11	74.57	74.40	27	20,090	0.13%
2022/10/27	28	72.24	9	72.77	74.20	19	20,228	0.09%
2022/10/26	30	72.07	35	70.35	69.60	-5	20,115	-0.02%
2022/10/25	28	73.03	31	72.86	71.50	-3	19,950	-0.02%
2022/10/24	22	74.23	14	74.33	73.60	8	19,839	0.04%
2022/10/21	11	72.53	10	73.10	72.20	1	19,616	0.01%
2022/10/20	9	68.46	11	70.04	70.60	-2	19,332	-0.01%
2022/10/19	3	70.90	4	70.40	70.00	-1	19,185	-0.01%
2022/10/18	10	71.15	3	70.70	70.70	7	19,100	0.04%
2022/10/17	7	70.64	1	72.00	72.00	6	19,008	0.03%
2022/10/14	17	73.39	14	74.11	74.00	3	18,966	0.02%
2022/10/13	38	70.62	38	71.71	69.70	0	18,974	0.00%
2022/10/12	23	73.85	7	74.63	75.00	16	18,989	0.08%
2022/10/11	7	73.59	25	73.85	73.40	-18	18,950	-0.09%
2022/10/07	54	75.18	33	75.56	75.40	21	18,894	0.11%
2022/10/06	49	73.74	61	74.42	76.80	-12	18,693	-0.06%
2022/10/05	63.1	76.82	16	76.43	74.30	47.1	18,224	0.26%
2022/10/04	11	82.91	4	82.68	82.50	7	17,473	0.04%
2022/10/03	19	83.45	17	81.44	81.20	2	17,672	0.01%
2022/09/30	11	79.25	12	81.20	83.00	-1	17,865	-0.01%
2022/09/29	2	80.60	3	80.77	79.60	-1	17,877	-0.01%
2022/09/28	15.1	79.53	2	80.05	77.50	13.1	17,890	0.07%
2022/09/27	11	80.60	7	80.67	82.50	4	17,924	0.02%
2022/09/26	16.3	81.54	0	0.00	80.00	16.3	18,114	0.09%
2022/09/23	1	88.19	4	87.08	86.00	-3	18,363	-0.02%
2022/09/22	10	87.39	13	87.92	88.50	-3	18,579	-0.02%
2022/09/21	9	87.73	3	87.97	86.60	6	18,863	0.03%
2022/09/20	5	88.92	6	88.93	89.50	-1	18,796	-0.01%
2022/09/19	7	86.36	18	86.86	87.40	-11	18,821	-0.06%
2022/09/16	18	85.90	16	86.66	84.80	2	18,763	0.01%
2022/09/15	42	90.09	23	90.94	87.90	19	18,640	0.10%
2022/09/14	11	86.98	12	88.70	89.70	-1	18,407	-0.01%
2022/09/13	35	89.42	47	89.29	88.30	-12	18,264	-0.07%
2022/09/12	11	90.07	6	90.07	89.50	5	18,246	0.03%
2022/09/08	63	89.87	73	90.35	91.00	-10	18,134	-0.06%
2022/09/07	20.1	88.66	13	87.43	87.50	7.1	18,053	0.04%
2022/09/06	14	93.84	17	92.92	91.60	-3	17,892	-0.02%
2022/09/05	36	97.77	39	97.57	94.50	-3	17,786	-0.02%
2022/09/02	32	95.27	29	95.61	95.30	3	17,609	0.02%
2022/09/01	33	93.67	31	92.85	91.70	2	17,213	0.01%
2022/08/31	22	94.26	23	94.47	95.50	-1	17,043	-0.01%
2022/08/30	8	92.70	15	92.97	92.50	-7	17,097	-0.04%
2022/08/29	35	91.65	24	91.70	90.90	11	17,066	0.06%
2022/08/26	30	91.31	35.1	92.17	95.50	-5.1	17,160	-0.03%
2022/08/25	48.1	90.58	65.3	90.51	89.70	-17.2	16,701	-0.10%
2022/08/24	8	83.89	4	84.03	84.40	4	15,928	0.03%
2022/08/23	31	87.26	32	87.34	87.10	-1	15,808	-0.01%
2022/08/22	22	86.90	27	87.60	88.00	-5	15,853	-0.03%
2022/08/19	14	87.08	14.3	86.61	86.70	-0.3	15,739	0.00%
2022/08/18	15	82.33	14	82.86	84.30	1	15,621	0.01%
2022/08/17	4	84.67	4	84.23	82.30	0	15,682	0.00%
2022/08/16	11	83.47	32	84.44	84.30	-21	15,606	-0.13%
2022/08/15	7	81.63	18	81.81	81.70	-11	15,326	-0.07%
2022/08/11	10	81.00	5	79.78	80.20	5	15,485	0.03%
2022/08/10	37	79.27	60	79.92	80.50	-23	15,481	-0.15%
2022/08/09	10	77.45	15	77.93	78.40	-5	15,537	-0.03%
2022/08/08	16	75.96	14	75.32	76.50	2	15,929	0.01%
2022/08/05	35	75.05	35	75.08	75.30	0	16,352	0.00%
2022/08/04	29	70.49	54	71.79	74.50	-25	16,567	-0.15%
2022/08/03	66.2	71.52	36	71.66	70.60	30.2	16,597	0.18%
2022/08/02	8	77.91	3	77.73	77.50	5	16,489	0.03%
2022/08/01	1	80.40	2	80.15	80.80	-1	16,489	-0.01%
2022/07/29	1	79.40	9	79.30	80.50	-8	16,575	-0.05%
2022/07/28	0	0.00	19	79.63	77.80	-19	17,244	-0.11%
2022/07/27	17	80.51	1	79.70	80.50	16	17,397	0.09%
2022/07/26	5	81.38	8	81.90	80.10	-3	17,464	-0.02%
2022/07/25	1	81.70	6	81.48	81.20	-5	17,446	-0.03%
2022/07/22	6	81.33	7	81.27	81.00	-1	17,530	-0.01%
2022/07/21	12	80.41	9	80.20	81.40	3	17,547	0.02%
2022/07/20	15	80.53	18	80.26	80.40	-3	17,436	-0.02%
2022/07/19	30	78.74	21	78.79	78.30	9	17,307	0.05%
2022/07/18	6	75.80	5	76.00	76.50	1	17,109	0.01%
2022/07/15	22	75.59	17	75.54	75.70	5	17,313	0.03%
2022/07/14	16	74.24	28	74.74	75.50	-12	17,370	-0.07%
2022/07/13	48	74.20	40	73.56	72.90	8	17,232	0.05%
2022/07/12	14	70.62	13	70.86	71.50	1	17,024	0.01%
2022/07/11	57	72.23	64	72.31	72.10	-7	17,029	-0.04%
2022/07/08	47	68.98	59	69.54	70.90	-12	16,858	-0.07%
2022/07/07	44	63.45	28	63.40	64.50	16	16,588	0.10%
2022/07/06	13	62.52	17	61.89	60.90	-4	16,532	-0.02%
2022/07/05	30	62.72	30	62.83	64.70	0	16,582	0.00%
2022/07/04	10	62.52	13	62.28	62.00	-3	16,523	-0.02%
2022/07/01	33	64.70	38	67.17	64.10	-5	16,602	-0.03%
2022/06/30	24	72.66	7	72.19	71.10	17	16,349	0.10%
2022/06/29	42	79.74	47.1	79.06	78.90	-5.1	16,293	-0.03%
2022/06/28	29	84.32	3	84.27	84.20	26	16,494	0.16%
2022/06/27	3.1	84.19	18	85.57	86.00	-14.9	17,864	-0.08%
2022/06/24	12	82.58	17	82.27	82.30	-5	18,257	-0.03%
2022/06/23	2	80.15	2	80.70	80.80	0	18,721	0.00%
2022/06/22	14	80.60	1	80.90	79.60	13	19,474	0.07%
2022/06/21	3	80.93	3	81.33	82.80	0	19,674	0.00%
2022/06/20	18	79.93	8	81.49	78.80	10	19,738	0.05%
2022/06/17	9	81.56	8	81.73	83.00	1	19,699	0.01%
2022/06/16	13	82.12	5	83.36	81.10	8	19,870	0.04%
2022/06/15	22	87.65	35	87.79	85.10	-13	20,269	-0.06%
2022/06/14	32	87.18	27	87.00	87.10	5	20,458	0.02%
2022/06/13	12	88.68	65	87.62	87.30	-53	20,206	-0.26%
2022/06/10	50	87.98	26	87.83	88.50	24	19,935	0.12%
2022/06/09	9	88.20	13	87.95	87.30	-4	19,737	-0.02%
2022/06/08	16	87.90	9	88.09	86.50	7	19,504	0.04%
2022/06/07	11	86.86	24.3	87.56	87.90	-13.3	19,104	-0.07%
2022/06/06	67	86.77	39.5	86.73	85.70	27.5	18,765	0.15%
2022/06/02	58.3	84.95	94.3	85.44	86.10	-36	18,378	-0.20%
2022/06/01	5	84.52	11	84.95	83.80	-6	17,994	-0.03%
2022/05/31	24	82.52	27	83.70	83.50	-3	17,767	-0.02%
2022/05/30	8	81.75	17	82.05	82.50	-9	17,644	-0.05%
2022/05/27	9	78.90	7	78.77	78.70	2	17,448	0.01%
2022/05/26	21	79.83	7	80.36	78.00	14	17,330	0.08%
2022/05/25	6	80.33	10	81.31	81.70	-4	17,091	-0.02%
2022/05/24	10.3	81.70	1	82.90	81.00	9.3	16,961	0.05%
2022/05/23	6	83.77	8	84.74	83.00	-2	16,866	-0.01%
2022/05/20	16	84.18	16	84.12	84.00	0	16,821	0.00%
2022/05/19	9	81.58	16	82.43	83.50	-7	16,806	-0.04%
2022/05/18	42	85.16	40	85.48	84.20	2	16,616	0.01%
2022/05/17	18	86.57	11	86.28	86.20	7	16,414	0.04%
2022/05/16	79	87.65	48.2	86.71	85.00	30.8	16,157	0.19%
2022/05/13	33	85.83	65.3	84.48	87.30	-32.3	15,645	-0.21%
2022/05/12	54	83.40	29	85.32	80.40	25	15,209	0.16%
2022/05/11	29.2	85.71	30	86.27	85.30	-0.8	14,870	-0.01%
2022/05/10	36	84.83	12	83.30	85.20	24	14,480	0.17%
2022/05/09	3	81.23	26	82.15	81.10	-23	14,362	-0.16%
2022/05/06	17	82.16	13.1	82.26	82.00	4	14,360	0.03%
2022/05/05	70	86.41	46.3	86.93	85.10	23.8	14,232	0.17%
2022/05/04	36.2	81.73	39	83.16	84.80	-2.8	13,475	-0.02%
2022/05/03	23	80.82	48	80.49	80.70	-25	13,252	-0.19%
2022/04/29	6	78.98	5	78.58	77.50	1	13,126	0.01%
2022/04/28	7	78.89	11	78.32	77.30	-4	13,094	-0.03%
2022/04/27	7	77.19	8	78.58	80.30	-1	12,991	-0.01%
2022/04/26	4.5	80.18	9	80.04	80.00	-4.5	12,879	-0.03%
2022/04/25	31	79.88	24	79.59	79.00	7	12,807	0.05%
2022/04/22	1	85.80	5	83.78	83.40	-4	12,705	-0.03%
2022/04/21	32	86.52	33	86.06	84.20	-1	12,629	-0.01%
2022/04/20	27	84.32	19	83.10	84.70	8	12,311	0.07%
2022/04/19	11	80.70	7	81.86	80.60	4	12,139	0.03%
2022/04/18	14.1	78.81	30	79.18	80.10	-16	12,088	-0.13%
2022/04/15	48	80.75	23	80.62	79.10	25	12,056	0.21%
2022/04/14	9.1	81.68	9	81.88	83.00	0.1	11,981	0.00%
2022/04/13	17	79.16	15	79.60	79.90	2	11,840	0.02%
2022/04/12	32	80.14	33	80.45	79.40	-1	11,767	-0.01%
2022/04/11	10	80.16	1	79.20	79.20	9	11,731	0.08%
2022/04/08	9	82.70	7	82.84	83.00	2	11,552	0.02%
2022/04/07	18.6	84.45	20	85.20	81.30	-1.4	11,354	-0.01%
2022/04/06	11	86.03	12	85.45	87.00	-1	10,952	-0.01%
2022/04/01	51	86.99	51	85.15	87.40	0	10,763	0.00%
2022/03/31	78	87.19	76.2	87.05	86.50	1.8	10,500	0.02%
2022/03/30	98.1	90.50	126	90.00	85.10	-27.9	10,152	-0.28%	大賣/
2022/03/29	37	88.25	36.1	87.53	86.90	0.9	8,872	0.01%
2022/03/28	88	86.05	89	85.55	88.00	-1	8,344	-0.01%
2022/03/25	43	85.12	65.1	84.90	85.00	-22.1	8,081	-0.27%
2022/03/24	4	81.43	7	81.67	82.70	-3	7,595	-0.04%
2022/03/23	3	80.33	6	80.42	80.20	-3	7,494	-0.04%
2022/03/22	7	79.51	7	79.33	80.10	0	7,369	0.00%
2022/03/21	89	81.08	55.5	80.06	80.40	33.5	7,280	0.46%
2022/03/18	66	79.38	97.1	78.95	81.00	-31.1	6,995	-0.44%
2022/03/17	26	76.92	44	76.25	77.50	-18	6,435	-0.28%
2022/03/16	12	71.25	11	71.82	70.50	1	6,070	0.02%
2022/03/15	5	70.40	5	70.80	69.80	0	6,006	0.00%
2022/03/14	5	70.50	7	71.07	71.60	-2	6,020	-0.03%
2022/03/11	1	70.30	3	69.90	70.00	-2	6,127	-0.03%
2022/03/09	3	67.10	0	0.00	67.30	3	6,373	0.05%
2022/03/08	4	67.40	18	67.51	66.10	-14	6,511	-0.21%
2022/03/07	11	67.95	0	0.00	68.00	11	6,584	0.17%
2022/03/04	0	0.00	1	71.20	71.00	-1	6,692	-0.01%
2022/03/03	3	72.10	0	0.00	71.80	3	6,869	0.04%
2022/03/02	1	69.50	0	0.00	70.80	1	6,995	0.01%
2022/03/01	0	0.00	1	69.30	70.00	-1	7,070	-0.01%
2022/02/25	1	68.50	0	0.00	67.90	1	7,184	0.01%
2022/02/24	8	68.34	0	0.00	67.30	8	7,353	0.11%
2022/02/23	0	0.00	2	69.80	70.30	-2	7,489	-0.03%
2022/02/22	3	69.40	5	69.90	69.60	-2	8,067	-0.02%
2022/02/21	30	73.50	5	75.52	72.00	25	8,202	0.30%
2022/02/18	2	74.45	1	75.30	74.90	1	8,234	0.01%
2022/02/17	0	0.00	3	75.13	75.00	-3	8,506	-0.04%
2022/02/16	1	75.20	1	74.90	74.20	0	8,716	0.00%
2022/02/15	3	74.50	0	0.00	73.50	3	8,962	0.03%
2022/02/14	13	74.37	13	74.28	73.70	0	9,171	0.00%
2022/02/11	3	75.07	24	75.16	74.60	-21	9,339	-0.22%
2022/02/10	2	74.10	3	74.77	74.10	-1	9,646	-0.01%
2022/02/09	9	74.70	8	74.89	74.90	1	10,150	0.01%
2022/02/08	13.1	72.82	4	72.40	73.10	9.1	10,373	0.09%
2022/02/07	1	69.80	6	69.87	69.50	-5	10,794	-0.05%
2022/01/25	2	68.30	4	68.20	67.40	-2	13,250	-0.02%
2022/01/24	5	69.18	5	68.98	69.60	0	13,889	0.00%
2022/01/21	5	70.60	1	70.60	68.80	4	14,547	0.03%
2022/01/20	1	71.70	12	71.13	71.70	-11	14,836	-0.07%
2022/01/19	0	0.00	2	69.70	70.40	-2	15,228	-0.01%
2022/01/18	3	70.80	3	70.53	70.60	0	15,712	0.00%
2022/01/17	2	70.05	1	69.90	70.50	1	16,133	0.01%
2022/01/14	13	67.38	5	66.68	68.80	8	16,872	0.05%
2022/01/13	3	68.13	3	68.43	67.80	0	18,004	0.00%
2022/01/12	15	69.10	1	68.60	69.30	14	18,680	0.07%
2022/01/11	10	69.95	0	0.00	69.30	10	19,714	0.05%
2022/01/10	1	70.50	1	70.70	71.00	0	20,336	0.00%
2022/01/07	4.5	72.57	4	71.35	70.90	0.5	20,476	0.00%
2022/01/06	7	75.50	1	74.90	75.10	6	20,452	0.03%
2022/01/05	9	77.71	1	77.20	77.40	8	20,554	0.04%
2022/01/04	0	0.00	4	80.40	79.80	-4	20,676	-0.02%
2022/01/03	1	79.10	5.1	79.51	79.40	-4.1	20,793	-0.02%
2021/12/30	3	78.50	2	78.60	78.60	1	20,844	0.00%
2021/12/29	0	0.00	1	78.00	78.20	-1	20,889	0.00%
2021/12/28	2	80.00	0	0.00	78.40	2	20,964	0.01%
2021/12/27	5	79.24	5	78.68	78.30	0	21,037	0.00%
2021/12/24	6	80.65	28	79.60	78.90	-22	21,060	-0.10%
2021/12/23	12	81.68	14	81.84	81.90	-2	20,859	-0.01%
2021/12/22	2	80.40	3.4	81.12	80.10	-1.4	20,690	-0.01%
2021/12/21	25	81.68	20	81.53	80.50	5	20,637	0.02%
2021/12/20	20	81.06	23	81.27	81.20	-3	20,361	-0.01%
2021/12/17	16	78.21	23	78.17	79.10	-7	20,033	-0.03%
2021/12/16	21	76.05	27	76.79	76.80	-6	19,849	-0.03%
2021/12/15	11	74.08	10	74.70	74.70	1	19,824	0.01%
2021/12/14	2.1	75.62	3	74.90	74.30	-0.9	19,865	0.00%
2021/12/13	2	77.80	3	77.93	77.60	-1	19,910	-0.01%
2021/12/10	2	76.50	2	77.10	76.80	0	19,926	0.00%
2021/12/09	4	76.48	2	76.30	76.10	2	19,940	0.01%
2021/12/08	2	77.10	2	77.20	76.90	0	20,136	0.00%
2021/12/07	17	76.91	5	77.80	76.10	12	20,292	0.06%
2021/12/06	0	0.00	2	78.10	78.30	-2	20,271	-0.01%
2021/12/03	4	77.35	14	77.25	77.50	-10	20,361	-0.05%
2021/12/02	19	76.08	5	76.20	75.00	14	20,358	0.07%
2021/12/01	13.1	76.85	6	76.62	76.90	7.1	20,366	0.03%
2021/11/30	3.2	78.72	3	78.33	77.30	0.2	20,478	0.00%
2021/11/29	7.1	75.33	13	75.79	77.60	-6	20,598	-0.03%
2021/11/26	6.1	75.90	18	77.16	76.50	-11.9	20,615	-0.06%
2021/11/25	20	79.42	6	80.20	78.30	14	20,637	0.07%
2021/11/24	1	77.70	16	79.29	78.90	-15	20,597	-0.07%
2021/11/23	5	81.50	2	82.20	78.80	3	20,591	0.01%
2021/11/22	21	81.97	13	82.41	81.20	8	20,602	0.04%
2021/11/19	30	83.17	23	83.37	82.80	7	20,706	0.03%
2021/11/18	5	80.74	2	82.15	80.90	3	20,386	0.01%
2021/11/17	8	80.21	18	80.74	80.00	-10	20,482	-0.05%
2021/11/16	9	79.52	8	79.94	78.00	1	20,495	0.00%
2021/11/15	4	81.48	0	0.00	81.10	4	20,416	0.02%
2021/11/12	26.1	82.85	13	83.11	82.70	13	20,441	0.06%
2021/11/11	20	81.37	8	81.71	81.30	12	20,341	0.06%
2021/11/10	4	78.95	3.3	79.77	81.10	0.8	20,252	0.00%
2021/11/09	25	80.49	30	80.31	79.90	-5	20,149	-0.02%
2021/11/08	26	83.78	11	84.70	80.20	15	19,853	0.08%
2021/11/05	18	86.83	32	86.95	88.10	-14	19,486	-0.07%
2021/11/04	18.1	87.01	13	87.24	85.90	5.1	19,319	0.03%
2021/11/03	30.3	87.10	38.1	85.87	88.00	-7.7	18,964	-0.04%
2021/11/02	43.1	89.51	51.1	87.65	85.30	-8	18,323	-0.04%
2021/11/01	19	86.82	80.1	87.12	89.30	-61.1	16,847	-0.36%
2021/10/29	62	83.01	100	82.89	81.20	-38	16,846	-0.23%
2021/10/28	21	80.60	19	80.51	79.80	2	16,505	0.01%
2021/10/27	28.1	79.58	27	80.19	80.90	1.1	16,351	0.01%
2021/10/26	12	80.20	8.2	79.58	77.70	3.8	16,176	0.02%
2021/10/25	25.2	79.98	17	80.51	79.70	8.2	15,891	0.05%
2021/10/22	46	79.39	59.8	79.13	78.80	-13.8	15,795	-0.09%
2021/10/21	74.4	78.49	62	78.75	78.80	12.4	15,412	0.08%
2021/10/20	25.4	75.65	34.3	75.36	75.40	-8.9	14,730	-0.06%
2021/10/19	65.3	74.14	81.1	74.12	75.00	-15.8	14,747	-0.11%
2021/10/18	24	68.89	36	70.19	70.70	-12	14,411	-0.08%
2021/10/15	7	65.06	10	65.34	65.80	-3	14,578	-0.02%
2021/10/14	11	61.65	17	62.51	63.50	-6	15,815	-0.04%
2021/10/13	20	61.27	17	62.01	60.20	3	16,257	0.02%
2021/10/12	13	65.57	5	65.74	65.50	8	16,739	0.05%
2021/10/08	29	64.72	27	65.01	65.00	2	17,376	0.01%
2021/10/07	0	0.00	14	63.23	63.50	-14	17,904	-0.08%
2021/10/06	2	60.60	2	59.20	59.20	0	18,922	0.00%
2021/10/05	0	0.00	5	58.84	60.30	-5	19,696	-0.03%
2021/10/04	4	59.15	0	0.00	57.30	4	20,454	0.02%
2021/10/01	14	61.86	5	60.90	60.90	9	21,353	0.04%
2021/09/30	0	0.00	4	64.03	64.80	-4	22,208	-0.02%
2021/09/29	6	61.08	1	62.00	61.00	5	22,995	0.02%
2021/09/28	1	64.00	1	63.80	63.80	0	23,337	0.00%
2021/09/27	5	65.52	2	65.95	65.50	3	23,859	0.01%
2021/09/24	2	64.65	1	65.60	65.00	1	24,182	0.00%
2021/09/23	0	0.00	1	64.20	64.50	-1	24,686	0.00%
2021/09/22	3	63.50	4	63.18	63.20	-1	25,138	0.00%
2021/09/17	4	62.88	7	64.80	65.40	-3	25,646	-0.01%
2021/09/16	2	63.20	1	65.00	64.00	1	26,363	0.00%
2021/09/15	2	65.25	0.5	65.50	64.60	1.5	26,693	0.01%
2021/09/14	6	66.88	6	66.87	66.70	0	26,858	0.00%
2021/09/13	10	67.40	15	67.41	66.80	-5	26,968	-0.02%
2021/09/10	33	65.34	21	65.73	66.00	12	26,885	0.04%
2021/09/09	2	65.30	13	65.66	67.00	-11	26,926	-0.04%
2021/09/08	37	65.41	24	64.58	63.90	13	26,890	0.05%
2021/09/07	1	66.79	6	65.70	68.00	-5	26,801	-0.02%
2021/09/06	34	68.42	30	67.50	67.10	4	26,727	0.01%
2021/09/03	27	68.88	26	69.45	69.40	1	26,587	0.00%
2021/09/02	40	70.55	31	69.38	69.00	9	26,369	0.03%
2021/09/01	30	72.99	43	72.31	72.20	-13	26,128	-0.05%
2021/08/31	22	74.26	15	74.02	73.80	7	25,922	0.03%
2021/08/30	1	74.80	1	75.80	75.40	0	25,744	0.00%
2021/08/27	3	75.00	8	74.75	75.00	-5	25,699	-0.02%
2021/08/26	13	77.46	11	76.85	75.50	2	25,587	0.01%
2021/08/25	11.1	78.10	12	78.68	77.70	-0.9	25,447	0.00%
2021/08/24	47.4	78.68	7	79.95	76.80	40.4	25,198	0.16%
2021/08/23	29.8	78.58	23.8	78.79	80.70	6	24,957	0.02%
2021/08/20	6.3	74.80	13	74.08	74.30	-6.7	24,687	-0.03%
2021/08/19	21	73.26	14	70.41	70.00	7	24,490	0.03%
2021/08/18	13.7	70.69	27	72.07	74.10	-13.3	24,286	-0.05%
2021/08/17	17	72.31	13	69.42	69.00	4	24,074	0.02%
2021/08/16	8	72.89	14	74.12	74.00	-6	23,924	-0.03%
2021/08/13	16	76.50	13	74.36	73.40	3	23,792	0.01%
2021/08/12	3	76.47	2	76.35	76.60	1	23,655	0.00%
2021/08/11	3	76.47	3	76.53	75.50	0	23,623	0.00%
2021/08/10	3	78.07	6	77.78	77.80	-3	23,485	-0.01%
2021/08/09	74	82.19	24	79.96	79.20	50	23,359	0.21%
2021/08/06	35	83.97	22.6	84.62	84.70	12.4	23,156	0.05%
2021/08/05	15	84.08	10	83.40	83.40	5	22,945	0.02%
2021/08/04	56.1	86.46	33	86.17	85.00	23.1	22,875	0.10%
2021/08/03	4.2	84.34	44	83.46	85.30	-39.8	22,243	-0.18%
2021/08/02	7	80.63	3.1	80.20	80.00	3.9	21,897	0.02%
2021/07/30	12.2	78.52	16	80.32	80.30	-3.8	21,732	-0.02%
2021/07/29	11.1	78.63	9	78.64	79.40	2.1	21,531	0.01%
2021/07/28	29	77.57	55.3	75.93	76.80	-26.2	21,324	-0.12%
2021/07/27	65	84.22	57.3	83.19	79.80	7.8	21,054	0.04%
2021/07/26	33.1	85.84	34	86.10	84.50	-1	20,746	0.00%
2021/07/23	32.4	89.80	46	89.89	85.60	-13.6	20,327	-0.07%
2021/07/22	43.2	91.82	26	91.81	90.20	17.2	19,619	0.09%
2021/07/21	61	91.84	41	88.83	87.00	20	18,911	0.11%
2021/07/20	46.5	88.90	43	89.88	90.40	3.5	18,096	0.02%
2021/07/19	23.3	84.48	14	84.97	85.10	9.3	16,737	0.06%
2021/07/16	32	85.43	13	86.67	83.60	19	16,225	0.12%
2021/07/15	50	82.86	43.7	84.02	87.40	6.3	15,577	0.04%
2021/07/14	27	84.48	11	86.71	82.80	16	14,810	0.11%
2021/07/13	64.3	96.38	27.3	95.04	90.00	37.1	14,018	0.26%
2021/07/12	52.6	95.80	65.1	96.74	97.70	-12.6	12,898	-0.10%
2021/07/09	14	89.40	33.5	90.17	90.60	-19.5	12,061	-0.16%
2021/07/08	83.5	88.28	70	86.60	86.50	13.5	11,259	0.12%
2021/07/07	47	80.10	57.3	80.62	83.90	-10.3	10,270	-0.10%
2021/07/06	47.6	76.95	28	77.66	76.30	19.6	9,445	0.21%
2021/07/05	6	73.50	47	73.99	75.00	-41	8,684	-0.47%
2021/07/02	42	67.23	35.4	65.90	68.20	6.6	8,356	0.08%
2021/07/01	26.1	64.09	149.1	65.30	62.00	-123	7,804	-1.58%	大賣/鉅額交易
2021/06/30	48.3	67.42	74	67.05	67.10	-25.7	7,506	-0.34%
2021/06/29	182	65.80	22.4	65.30	64.00	159.6	6,969	2.29%	大買/鉅額交易
2021/06/28	4	64.08	17	64.06	64.30	-13	6,481	-0.20%
2021/06/25	15.2	61.55	15	61.09	61.00	0.2	5,976	0.00%
2021/06/24	7.3	59.03	39	58.98	59.90	-31.7	5,284	-0.60%
2021/06/23	36.3	57.37	13	57.25	57.90	23.3	4,863	0.48%
2021/06/22	5	55.52	0	0.00	54.50	5	4,631	0.11%
2021/06/21	2	54.85	0	0.00	53.70	2	4,497	0.04%
2021/06/18	2	57.40	12	56.35	56.50	-10	4,504	-0.22%
2021/06/17	4	54.40	1	53.50	54.10	3	4,336	0.07%
2021/06/16	6	53.37	5	53.46	53.30	1	4,278	0.02%
2021/06/15	2	53.45	30	51.60	53.40	-28	4,218	-0.66%
2021/06/11	1	49.60	0	0.00	49.60	1	4,177	0.02%
2021/06/09	3	49.07	0	0.00	48.75	3	4,387	0.07%
2021/06/08	0	0.00	2	49.05	49.20	-2	4,374	-0.05%
2021/06/02	13	49.50	0	0.00	48.70	13	4,435	0.29%
2021/06/01	0	0.00	2	50.70	49.80	-2	4,423	-0.05%
2021/05/31	0	0.00	2	48.78	49.50	-2	4,394	-0.05%
2021/05/28	0	0.00	2	48.00	48.00	-2	4,408	-0.05%
2021/05/27	2	46.03	1	47.20	46.35	1	4,421	0.02%
2021/05/26	2	46.40	0	0.00	46.20	2	4,445	0.04%
2021/05/25	0	0.00	30	47.00	45.95	-30	4,555	-0.66%
2021/05/24	0	0.00	60	45.05	44.70	-60	4,661	-1.29%
2021/05/20	1	43.80	0	0.00	43.30	1	4,975	0.02%
2021/05/18	1	40.80	12	40.84	42.10	-11	5,286	-0.21%
2021/05/17	11	38.55	3	39.00	38.60	8	5,279	0.15%
2021/05/14	1	43.70	0	0.00	42.80	1	5,230	0.02%
2021/05/12	6	42.50	1	43.00	42.40	5	5,401	0.09%
2021/05/11	60	49.43	0	0.00	46.95	60	5,473	1.10%
2021/05/10	1	51.10	32	51.52	51.10	-31	5,490	-0.56%
2021/05/06	2	50.20	0	0.00	48.50	2	5,666	0.04%
2021/05/05	0	0.00	3	50.18	49.60	-3	5,651	-0.05%
2021/05/04	35	50.94	0	0.00	50.80	35	5,704	0.61%
2021/05/03	42	53.79	0	0.00	53.00	42	5,651	0.74%
2021/04/29	0	0.00	2	57.00	56.20	-2	5,621	-0.04%
2021/04/28	3	56.63	5	56.92	56.30	-2	5,610	-0.04%
2021/04/27	3	55.97	0	56.30	55.90	3	5,701	0.05%
2021/04/26	0	0.00	2	56.85	56.80	-2	5,700	-0.04%
2021/04/23	27	54.21	26	55.29	55.50	1	5,728	0.02%
2021/04/22	1	54.10	3	57.60	54.10	-2	5,728	-0.03%
2021/04/21	3	56.57	1	56.40	56.70	2	5,714	0.03%
2021/04/20	3	56.97	2	57.45	57.20	1	5,717	0.02%
2021/04/16	1	55.70	0	0.00	55.70	1	5,875	0.02%
2021/04/15	1	54.00	0	0.00	55.10	1	6,005	0.02%
2021/04/14	6	53.58	3	53.80	54.30	3	6,093	0.05%
2021/04/13	1	56.50	3	56.40	55.10	-2	6,184	-0.03%
2021/04/12	3	55.70	0	0.00	55.70	3	6,279	0.05%
2021/04/09	4	58.60	3	59.47	57.90	1	6,309	0.02%
2021/04/08	2	59.25	0	0.00	58.80	2	6,388	0.03%
2021/04/06	1	57.80	2	58.10	59.20	-1	6,738	-0.01%
2021/03/30	4	58.08	1	59.00	58.10	3	8,326	0.04%
2021/03/29	3	59.90	0	0.00	58.70	3	8,496	0.04%
2021/03/26	0	0.00	1	59.30	59.00	-1	8,403	-0.01%
2021/03/25	0	0.00	3	58.80	58.00	-3	8,387	-0.04%
2021/03/24	4	58.58	3	58.93	58.20	1	8,406	0.01%
2021/03/23	0	0.00	7	59.50	58.50	-7	8,426	-0.08%
2021/03/22	2	58.50	11	58.99	58.50	-9	8,391	-0.11%
2021/03/19	1	57.30	0	0.00	56.90	1	8,511	0.01%
2021/03/16	3	58.90	5	58.82	58.90	-2	8,592	-0.02%
2021/03/15	1	56.00	10	57.30	57.30	-9	8,512	-0.11%
2021/03/11	0	0.00	1	54.70	55.20	-1	8,569	-0.01%
2021/03/10	0	0.00	30	54.74	54.00	-30	8,594	-0.35%
2021/03/09	31	53.51	0	0.00	54.00	31	8,669	0.36%
2021/03/05	10	53.50	10	54.80	55.40	0	8,835	0.00%
2021/03/03	1	54.70	1	55.20	55.10	0	9,243	0.00%
2021/03/02	5	56.78	4	55.30	55.00	1	9,312	0.01%
2021/02/26	3	56.30	0	0.00	56.10	3	9,701	0.03%
2021/02/25	3	58.00	2	57.90	57.50	1	9,751	0.01%
2021/02/24	1	60.00	1	59.10	58.50	0	9,825	0.00%
2021/02/23	5	60.42	6	60.02	59.40	-1	9,700	-0.01%
2021/02/22	0	0.00	21	59.44	59.50	-21	9,571	-0.22%
2021/02/19	11	58.39	15	59.11	59.40	-4	9,505	-0.04%
2021/02/18	1	56.00	9	56.08	56.20	-8	9,258	-0.09%
2021/02/17	1	54.70	18	55.44	55.40	-17	9,239	-0.18%
2021/02/05	10	53.30	0	0.00	53.70	10	9,207	0.11%
2021/02/04	10	53.80	0	0.00	53.20	10	9,289	0.11%
2021/02/03	1	54.30	1	54.40	54.80	0	9,367	0.00%
2021/02/02	0	0.00	10	54.40	55.10	-10	9,229	-0.11%
2021/02/01	20	50.66	2	50.80	50.70	18	9,113	0.20%
2021/01/29	10	55.15	0	0.00	53.30	10	9,072	0.11%
2021/01/25	0	0.00	1	54.60	54.90	-1	8,906	-0.01%
2021/01/21	5	53.00	2	52.55	53.00	3	8,925	0.03%
2021/01/20	6	52.50	2	53.05	52.40	4	9,054	0.04%
2021/01/19	0	0.00	1	55.70	55.40	-1	9,069	-0.01%
2021/01/15	3	57.67	4	57.75	57.20	-1	9,174	-0.01%
2021/01/14	2	58.25	4	57.90	59.30	-2	9,620	-0.02%
2021/01/13	12	57.04	20	57.00	57.50	-8	9,801	-0.08%
2021/01/12	15	57.07	2	56.75	56.80	13	9,872	0.13%
2021/01/11	5	58.00	11	59.47	58.00	-6	9,898	-0.06%
2021/01/08	27	58.69	2	58.90	58.20	25	9,993	0.25%
2021/01/07	2	59.75	46	60.00	60.30	-44	9,892	-0.44%
2021/01/06	40	58.28	22	58.89	58.00	18	9,822	0.18%
2021/01/05	20	60.77	2	60.80	61.00	18	9,666	0.19%
2021/01/04	18	62.00	3	62.53	62.70	15	9,527	0.16%
2020/12/31	4	64.33	2	64.75	62.20	2	9,395	0.02%
2020/12/30	17	65.44	16	63.82	64.00	1	9,184	0.01%
2020/12/29	5	63.88	8	64.59	64.90	-3	8,938	-0.03%
2020/12/28	11	63.26	12	63.73	62.90	-1	8,702	-0.01%
2020/12/25	21	63.83	109	63.37	61.50	-88	8,341	-1.06%	大賣/
2020/12/24	100	60.48	9	58.29	60.80	91	7,563	1.20%
2020/12/23	9	55.22	12	55.85	55.30	-3	7,028	-0.04%
2020/12/21	0	0.00	1	53.20	53.20	-1	6,807	-0.01%
2020/12/18	6	55.13	1	54.10	54.50	5	6,786	0.07%
2020/12/17	0	0.00	2	55.80	55.80	-2	6,772	-0.03%
2020/12/16	4	55.95	21	55.23	56.50	-17	6,769	-0.25%
2020/12/15	20	53.10	0	0.00	53.20	20	6,680	0.30%
2020/12/14	2	55.05	2	55.45	54.80	0	6,481	0.00%
2020/12/11	0	0.00	1	52.80	52.30	-1	6,403	-0.02%
2020/12/10	1	55.80	1	54.80	54.50	0	6,348	0.00%
2020/12/09	3	56.70	2	56.50	56.30	1	6,319	0.02%
2020/12/08	0	0.00	1	56.00	56.00	-1	6,278	-0.02%
2020/12/07	2	55.60	1	55.60	55.00	1	6,252	0.02%
2020/12/04	1	54.30	0	0.00	54.30	1	6,197	0.02%
2020/12/03	3	54.70	0	0.00	53.80	3	6,218	0.05%
2020/12/02	1	55.70	2	55.10	55.10	-1	6,206	-0.02%
2020/12/01	6	55.40	22	55.30	55.80	-16	6,174	-0.26%
2020/11/30	16	57.14	4	56.95	56.80	12	6,154	0.19%
2020/11/27	12	56.67	12	56.08	57.00	0	6,498	0.00%
2020/11/26	1	53.90	1	52.80	53.20	0	6,505	0.00%
2020/11/25	31	55.45	52	56.80	53.20	-21	6,450	-0.33%
2020/11/24	13	53.08	2	53.00	53.20	11	6,030	0.18%
2020/11/23	3	53.33	2	53.50	52.80	1	5,986	0.02%
2020/11/20	1	50.60	0	0.00	50.50	1	5,786	0.02%
2020/11/18	0	0.00	5	51.00	50.40	-5	5,697	-0.09%
2020/11/17	1	48.95	1	50.00	49.95	0	5,558	0.00%
2020/11/16	1	48.40	2	48.85	49.80	-1	5,500	-0.02%
2020/11/13	1	48.00	1	48.10	48.00	0	5,523	0.00%
2020/11/11	0	0.00	10	49.03	49.95	-10	5,433	-0.18%
2020/11/10	10	48.25	0	0.00	47.65	10	5,326	0.19%
2020/11/09	1	47.80	0	0.00	47.90	1	5,253	0.02%
2020/10/29	1	47.45	0	0.00	47.30	1	5,093	0.02%
2020/10/28	0	0.00	1	47.70	48.45	-1	5,053	-0.02%
2020/10/27	0	0.00	2	49.00	48.80	-2	4,838	-0.04%
2020/10/26	2	47.23	1	47.35	47.45	1	4,697	0.02%
2020/10/23	0	0.00	2	48.13	48.25	-2	4,629	-0.04%
2020/10/22	12	48.39	14	48.25	48.25	-2	4,490	-0.04%
2020/10/21	3	46.98	4	46.60	46.80	-1	3,949	-0.03%
2020/10/20	4	45.48	5	44.49	44.55	-1	3,677	-0.03%
2020/10/19	5	43.77	11	44.34	45.20	-6	3,537	-0.17%
2020/10/16	18	44.03	12	44.27	43.80	6	3,411	0.18%
2020/10/15	0	0.00	1	42.50	41.85	-1	3,144	-0.03%
2020/10/13	2	41.15	2	41.35	41.35	0	3,055	0.00%
2020/10/06	0	0.00	2	41.00	40.70	-2	3,045	-0.07%
2020/09/30	2	40.13	0	0.00	40.45	2	3,082	0.06%
2020/09/29	0	0.00	1	40.05	40.00	-1	3,119	-0.03%
2020/09/23	0	0.00	2	41.68	40.60	-2	3,214	-0.06%
2020/09/22	3	41.05	2	41.98	41.30	1	3,202	0.03%
2020/09/18	1	41.15	0	0.00	41.15	1	3,106	0.03%
2020/09/16	1	40.40	0	0.00	40.10	1	3,066	0.03%
2020/09/15	1	40.60	21	40.28	40.45	-20	3,056	-0.65%
2020/09/14	0	0.00	1	39.90	40.75	-1	3,040	-0.03%
2020/09/09	2	40.40	0	0.00	40.60	2	2,961	0.07%
2020/09/08	1	41.20	1	40.85	40.25	0	2,957	0.00%
2020/09/07	0	0.00	1	41.90	39.40	-1	2,917	-0.03%
2020/09/04	3	41.63	5	40.95	41.50	-2	2,853	-0.07%
2020/09/03	2	42.70	0	0.00	42.60	2	2,812	0.07%
2020/09/02	8	43.38	12	42.79	43.40	-4	2,748	-0.15%
2020/08/31	7	38.10	2	38.40	37.50	5	2,104	0.24%
2020/08/27	26	38.18	27	37.68	37.05	-1	2,424	-0.04%
2020/08/24	1	35.80	2	35.78	35.35	-1	2,432	-0.04%
2020/08/21	2	35.65	1	35.70	35.60	1	2,421	0.04%
2020/08/20	0	0.00	1	35.60	35.35	-1	2,408	-0.04%
2020/08/19	2	38.20	23	38.13	38.00	-21	2,369	-0.89%
2020/08/18	1	37.00	0	0.00	37.40	1	2,305	0.04%
2020/08/17	10	37.05	0	0.00	37.00	10	2,291	0.44%
2020/08/13	0	0.00	1	36.40	36.55	-1	2,253	-0.04%
2020/08/12	2	36.85	0	0.00	36.35	2	2,247	0.09%
2020/08/07	0	0.00	1	39.10	39.35	-1	2,216	-0.05%
2020/08/06	5	39.23	15	39.48	39.10	-10	2,187	-0.46%
2020/07/29	11	35.98	0	0.00	36.25	11	2,115	0.52%
2020/07/27	10	37.00	0	0.00	36.95	10	2,138	0.47%
2020/07/16	0	0.00	2	39.45	39.05	-2	2,293	-0.09%
2020/07/15	2	41.35	0	0.00	40.30	2	2,290	0.09%
2020/07/14	1	41.10	1	41.05	40.90	0	2,318	0.00%
2020/07/13	2	40.65	10	41.00	41.25	-8	2,335	-0.34%
2020/07/09	1	42.05	1	43.00	42.10	0	2,334	0.00%
2020/07/03	12	43.37	2	43.63	43.35	10	2,374	0.42%
2020/07/02	1	42.80	0	0.00	43.00	1	2,329	0.04%
2020/07/01	0	0.00	2	40.40	40.15	-2	2,259	-0.09%
2020/06/30	0	0.00	2	40.00	40.00	-2	2,257	-0.09%
2020/06/29	0	0.00	1	39.75	39.75	-1	2,283	-0.04%
2020/06/18	4	41.25	2	40.73	41.70	2	2,402	0.08%
2020/06/17	1	40.60	1	40.45	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	2	41.55	0	0.00	40.80	2	2,470	0.08%
2020/06/12	1	39.85	1	40.70	40.70	0	2,513	0.00%
2020/06/11	3	42.53	3	43.18	41.35	0	2,539	0.00%
2020/06/09	0	0.00	2	43.33	42.60	-2	2,560	-0.08%
2020/06/05	3	46.00	8	45.96	45.25	-5	2,473	-0.20%
2020/06/04	10	44.25	10	43.85	45.40	0	2,367	0.00%
2020/06/03	4	41.68	0	0.00	41.30	4	2,160	0.19%
2020/06/02	2	39.58	0	0.00	40.00	2	1,983	0.10%
2020/06/01	1	38.85	1	39.45	39.45	0	1,971	0.00%
2020/05/29	0	0.00	11	37.11	38.20	-11	1,921	-0.57%
2020/05/28	1	37.50	0	0.00	36.80	1	1,922	0.05%
2020/05/22	1	37.80	0	0.00	37.55	1	1,944	0.05%
2020/05/21	0	0.00	4	38.35	38.40	-4	1,950	-0.21%
2020/05/14	0	0.00	10	38.90	38.15	-10	1,995	-0.50%
2020/05/13	0	0.00	5	39.05	39.50	-5	1,993	-0.25%
2020/05/12	0	0.00	2	39.45	39.25	-2	2,003	-0.10%
2020/05/11	5	39.79	23	40.02	39.60	-18	2,019	-0.89%
2020/05/08	13	38.85	10	38.65	38.85	3	2,045	0.15%
2020/05/07	10	38.40	29	38.69	38.55	-19	2,045	-0.93%
2020/05/06	6	38.18	5	38.40	38.00	1	2,038	0.05%
2020/05/05	5	38.05	0	0.00	38.15	5	2,070	0.24%
2020/05/04	0	0.00	14	37.71	37.55	-14	2,096	-0.67%
2020/04/30	42	38.36	3	38.40	38.30	39	2,122	1.84%
2020/04/29	6	38.28	0	0.00	38.10	6	2,106	0.28%
2020/04/28	0	0.00	1	37.75	38.10	-1	2,105	-0.05%
2020/04/23	2	37.35	2	38.20	38.00	0	2,085	0.00%
2020/04/22	1	35.50	0	0.00	36.15	1	2,028	0.05%
2020/04/21	0	0.00	1	36.05	35.80	-1	2,027	-0.05%
2020/04/20	1	36.05	0	0.00	36.70	1	2,014	0.05%
2020/04/17	2	35.85	2	36.88	36.05	0	2,004	0.00%
2020/04/16	1	36.25	0	0.00	36.30	1	1,967	0.05%
2020/04/15	5	35.85	0	0.00	35.80	5	1,964	0.25%
2020/04/14	1	34.95	5	34.84	34.85	-4	1,961	-0.20%
2020/04/10	1	33.80	0	0.00	33.95	1	1,973	0.05%
2020/04/09	6	34.08	2	34.40	34.00	4	2,021	0.20%
2020/04/08	0	0.00	12	32.62	33.55	-12	2,047	-0.59%
2020/04/07	22	31.00	0	0.00	31.05	22	1,988	1.11%
2020/03/31	1	31.00	1	30.70	30.55	0	2,010	0.00%
2020/03/30	1	29.25	0	0.00	30.00	1	2,044	0.05%
2020/03/27	0	0.00	1	30.15	29.80	-1	2,060	-0.05%
2020/03/26	1	29.25	5	29.58	29.80	-4	2,169	-0.18%
2020/03/20	6	28.47	0	0.00	28.05	6	2,267	0.26%
2020/03/19	5	26.55	1	28.35	26.55	4	2,263	0.18%
2020/03/18	5	29.81	0	0.00	29.50	5	2,254	0.22%
2020/03/17	6	32.45	0	0.00	32.45	6	2,220	0.27%
2020/03/12	1	42.10	2	43.00	41.00	-1	2,237	-0.04%
2020/03/11	1	46.40	0	0.00	44.85	1	2,367	0.04%
2020/03/10	1	45.85	0	0.00	45.85	1	2,368	0.04%
2020/03/06	1	46.70	0	0.00	46.80	1	2,342	0.04%
2020/02/27	5	45.30	1	45.60	43.90	4	2,350	0.17%
2020/02/26	0	0.00	5	45.50	45.85	-5	2,334	-0.21%
2020/02/21	3	47.17	0	0.00	47.60	3	2,331	0.13%
2020/02/19	1	46.75	0	0.00	46.60	1	2,306	0.04%
2020/02/17	0	0.00	10	46.40	46.70	-10	2,293	-0.44%
2020/02/11	1	46.20	0	0.00	46.30	1	2,333	0.04%
2020/02/07	0	0.00	1	44.65	44.65	-1	2,292	-0.04%
2020/02/06	10	46.00	0	0.00	45.65	10	2,300	0.43%
2020/02/04	1	44.40	22	44.53	45.30	-21	2,329	-0.90%
2020/01/30	1	45.85	1	45.80	45.65	0	2,545	0.00%
2020/01/16	0	0.00	5	51.20	51.20	-5	2,553	-0.20%
2020/01/15	2	51.50	0	0.00	51.40	2	2,661	0.08%
2020/01/10	1	51.60	2	51.60	51.80	-1	2,669	-0.04%
2020/01/03	0	0.00	5	52.50	52.20	-5	2,584	-0.19%
2020/01/02	8	53.78	14	55.09	53.60	-6	2,523	-0.24%
2019/12/26	2	54.50	3	54.50	54.20	-1	2,384	-0.04%
2019/12/25	12	53.98	0	0.00	54.90	12	2,323	0.52%
2019/12/24	0	0.00	4	53.15	53.20	-4	2,263	-0.18%
2019/12/23	4	54.10	4	53.68	53.80	0	2,231	0.00%
2019/12/20	1	52.80	2	53.60	53.80	-1	2,094	-0.05%
2019/12/19	1	52.10	0	0.00	52.40	1	2,003	0.05%
2019/12/18	0	0.00	1	51.60	51.60	-1	1,994	-0.05%
2019/12/17	3	52.40	2	52.80	51.90	1	1,988	0.05%
2019/12/13	2	50.20	0	0.00	50.70	2	1,862	0.11%
2019/12/12	0	0.00	1	52.20	51.80	-1	1,814	-0.06%
2019/12/11	1	52.20	0	0.00	51.70	1	1,778	0.06%
2019/12/09	7	52.84	6	53.05	53.00	1	1,715	0.06%
2019/12/06	15	52.73	30	52.47	52.60	-15	1,647	-0.91%
2019/12/05	0	0.00	2	50.50	50.40	-2	1,492	-0.13%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/12/02	0	0.00	2	49.40	49.40	-2	1,516	-0.13%
2019/11/28	15	50.00	0	0.00	50.80	15	1,502	1.00%
2019/11/26	0	0.00	3	49.45	49.50	-3	1,469	-0.20%
2019/11/25	1	48.85	0	0.00	48.80	1	1,453	0.07%
2019/11/20	3	48.05	0	0.00	48.00	3	1,448	0.21%
2019/11/13	2	49.15	0	0.00	49.30	2	1,590	0.13%
2019/11/08	10	50.50	15	51.00	50.90	-5	1,632	-0.31%
2019/10/31	0	0.00	1	51.10	51.00	-1	1,571	-0.06%
2019/10/30	0	0.00	1	50.20	50.30	-1	1,372	-0.07%
2019/10/29	2	50.80	0	0.00	49.10	2	1,351	0.15%
2019/10/28	0	0.00	4	49.95	49.90	-4	1,328	-0.30%
2019/10/24	0	0.00	1	49.00	49.80	-1	1,334	-0.07%
2019/10/23	1	47.55	3	49.13	49.30	-2	1,357	-0.15%
2019/10/18	0	0.00	1	46.70	46.30	-1	1,364	-0.07%
2019/10/17	0	46.35	2	46.30	46.35	-2	1,356	-0.14%
2019/10/09	5	45.00	0	0.00	45.15	5	1,494	0.33%
2019/10/03	1	46.15	0	0.00	46.25	1	1,567	0.06%
2019/09/24	0	0.00	3	47.95	47.65	-3	1,660	-0.18%
2019/09/16	0	0.00	1	45.90	45.60	-1	1,777	-0.06%
2019/09/10	18	45.97	0	0.00	45.90	18	1,867	0.96%
2019/09/09	6	45.82	1	46.20	46.00	5	1,887	0.26%
2019/09/06	0	0.00	1	46.70	46.70	-1	1,891	-0.05%
2019/09/05	1	46.70	0	0.00	46.55	1	1,889	0.05%
2019/09/04	0	0.00	2	47.05	46.90	-2	1,891	-0.11%
2019/09/03	1	46.50	1	46.85	46.25	0	1,927	0.00%
2019/09/02	1	46.95	0	0.00	46.85	1	1,960	0.05%
2019/08/30	0	0.00	3	46.58	46.40	-3	1,972	-0.15%
2019/08/28	0	0.00	1	45.30	45.40	-1	2,012	-0.05%
2019/08/22	6	46.69	0	0.00	46.65	6	2,235	0.27%
2019/08/20	0	0.00	1	46.50	45.05	-1	2,197	-0.05%
2019/08/19	0	0.00	22	45.19	45.85	-22	2,160	-1.02%
2019/08/16	2	43.30	0	0.00	43.50	2	2,130	0.09%
2019/08/15	11	43.47	0	0.00	43.05	11	2,112	0.52%
2019/08/14	10	44.65	0	0.00	44.50	10	2,092	0.48%
2019/08/07	2	45.80	0	0.00	44.90	2	2,064	0.10%
2019/08/02	3	47.05	0	0.00	47.00	3	2,269	0.13%
2019/07/31	0	0.00	15	49.90	49.85	-15	2,354	-0.64%
2019/07/30	15	48.90	3	48.80	48.85	12	2,390	0.50%
2019/07/26	0	0.00	1	50.60	50.20	-1	2,372	-0.04%
2019/07/25	1	50.10	8	50.49	50.50	-7	2,380	-0.29%
2019/07/24	7	52.69	3	52.70	53.00	4	2,352	0.17%
2019/07/22	1	52.00	0	0.00	51.40	1	2,300	0.04%
2019/07/19	1	51.50	1	51.40	51.40	0	2,286	0.00%
2019/07/18	4	51.75	0	0.00	51.00	4	2,325	0.17%
2019/07/17	0	0.00	3	52.27	52.10	-3	2,327	-0.13%
2019/07/16	1	54.00	13	54.09	53.10	-12	2,338	-0.51%
2019/07/15	6	53.20	0	0.00	52.80	6	2,307	0.26%
2019/07/12	1	51.90	0	0.00	51.40	1	2,282	0.04%
2019/07/11	2	51.00	0	0.00	50.90	2	2,281	0.09%
2019/07/04	10	51.30	0	0.00	51.40	10	2,456	0.41%
2019/07/01	10	50.50	10	50.70	51.50	0	2,521	0.00%
2019/06/25	0	0.00	1	47.30	47.10	-1	2,608	-0.04%
2019/06/21	2	47.13	2	47.20	47.60	0	2,686	0.00%
2019/06/20	1	47.25	0	0.00	47.40	1	2,689	0.04%
2019/06/19	0	0.00	5	45.85	45.85	-5	2,790	-0.18%
2019/06/18	5	44.20	14	44.39	44.35	-9	2,858	-0.31%
2019/06/17	6	44.05	0	0.00	43.80	6	2,894	0.21%
2019/06/14	8	44.54	4	44.70	44.35	4	2,901	0.14%
2019/06/12	0	0.00	1	44.55	44.50	-1	2,939	-0.03%
2019/06/11	1	43.10	1	43.75	44.00	0	2,958	0.00%
2019/05/31	5	43.80	0	0.00	43.00	5	2,876	0.17%
2019/05/30	8	43.37	0	0.00	43.50	8	2,833	0.28%
2019/05/29	7	44.91	15	44.75	43.00	-8	2,814	-0.28%
2019/05/24	1	47.50	0	0.00	47.10	1	2,760	0.04%
2019/05/23	1	47.50	0	0.00	47.50	1	2,789	0.04%
2019/05/22	1	49.00	0	0.00	48.40	1	2,832	0.04%
2019/05/15	3	48.85	0	0.00	48.80	3	3,014	0.10%
2019/05/14	1	47.90	2	47.25	48.25	-1	3,079	-0.03%
2019/05/13	11	50.47	3	49.13	48.80	8	3,220	0.25%
2019/05/10	1	54.80	0	0.00	54.20	1	3,442	0.03%
2019/05/09	10	56.38	6	56.82	56.40	4	3,402	0.12%
2019/05/07	2	57.00	2	57.00	57.00	0	3,421	0.00%
2019/04/29	0	0.00	25	55.21	55.00	-25	3,738	-0.67%
2019/04/26	0	0.00	1	57.70	57.50	-1	3,712	-0.03%
2019/04/25	0	0.00	1	58.00	58.10	-1	3,745	-0.03%
2019/04/24	5	59.04	1	58.20	57.80	4	3,777	0.11%
2019/04/23	0	0.00	2	58.80	58.60	-2	3,744	-0.05%
2019/04/22	0	0.00	2	58.40	58.20	-2	3,724	-0.05%
2019/04/10	8	58.69	5	58.52	57.70	3	3,825	0.08%
2019/04/09	21	57.48	0	0.00	57.60	21	3,756	0.56%
2019/04/08	1	56.90	1	56.80	56.50	0	3,736	0.00%
2019/04/02	0	0.00	5	56.80	56.70	-5	3,744	-0.13%
2019/04/01	1	56.60	1	55.80	55.60	0	3,739	0.00%
2019/03/29	0	0.00	1	56.20	56.20	-1	3,683	-0.03%
2019/03/27	2	55.25	3	54.87	56.10	-1	3,659	-0.03%
2019/03/26	2	55.50	0	0.00	54.20	2	3,655	0.05%
2019/03/25	5	54.86	0	0.00	54.80	5	3,697	0.14%
2019/03/22	6	54.90	22	55.20	55.40	-16	3,689	-0.43%
2019/03/21	3	52.93	38	53.26	53.60	-35	3,598	-0.97%
2019/03/20	9	51.59	1	51.60	51.40	8	3,496	0.23%
2019/03/19	12	52.66	1	52.20	52.30	11	3,533	0.31%
2019/03/18	6	52.80	0	0.00	52.80	6	3,527	0.17%
2019/03/15	5	52.90	12	52.96	52.90	-7	3,552	-0.20%
2019/03/14	22	53.10	4	53.80	52.40	18	3,541	0.51%
2019/03/12	15	53.97	0	0.00	53.70	15	3,626	0.41%
2019/03/07	5	55.00	0	0.00	54.90	5	3,841	0.13%
2019/03/06	20	55.80	0	0.00	56.10	20	3,965	0.50%
2019/03/04	0	0.00	1	56.40	56.10	-1	4,347	-0.02%
2019/02/27	2	55.90	1	56.20	55.50	1	4,376	0.02%
2019/02/22	2	57.00	0	0.00	57.00	2	4,468	0.04%
2019/02/20	0	0.00	2	58.80	58.40	-2	4,587	-0.04%
2019/02/19	1	58.50	3	58.33	57.80	-2	4,618	-0.04%
2019/02/18	2	58.70	0	0.00	58.10	2	4,662	0.04%
2019/02/15	2	60.40	4	59.58	58.70	-2	4,726	-0.04%
2019/02/14	2	58.80	1	59.00	58.90	1	4,714	0.02%
2019/02/13	7	59.09	2	59.35	58.70	5	4,705	0.11%
2019/02/12	4	59.28	11	60.64	58.70	-7	4,638	-0.15%
2019/02/11	66	61.17	55	59.90	59.10	11	4,518	0.24%
2019/01/30	0	0.00	5	56.50	56.00	-5	4,261	-0.12%
2019/01/29	6	55.17	7	56.50	56.60	-1	4,265	-0.02%
2019/01/28	1	56.40	2	55.80	55.50	-1	4,233	-0.02%
2019/01/25	2	54.50	0	0.00	53.50	2	4,227	0.05%
2019/01/24	3	55.87	4	58.23	54.90	-1	4,223	-0.02%
2019/01/22	0	0.00	1	53.50	53.10	-1	4,155	-0.02%
2019/01/21	0	0.00	1	54.60	54.80	-1	4,151	-0.02%
2019/01/17	1	54.90	0	0.00	53.30	1	4,207	0.02%
2019/01/16	1	55.30	3	54.93	55.60	-2	4,179	-0.05%
2019/01/15	0	0.00	2	53.50	53.40	-2	4,146	-0.05%
2019/01/14	2	53.35	0	0.00	52.10	2	4,149	0.05%
2019/01/11	0	0.00	1	52.70	52.80	-1	4,159	-0.02%
2019/01/09	1	53.30	0	0.00	53.70	1	4,193	0.02%
2019/01/08	3	55.70	2	55.50	54.40	1	4,219	0.02%
2019/01/07	3	54.23	3	55.00	55.10	0	4,241	0.00%
2019/01/04	0	0.00	5	53.00	54.50	-5	4,261	-0.12%
2019/01/03	1	52.60	7	54.24	54.00	-6	4,203	-0.14%
2019/01/02	1	52.00	2	52.55	52.30	-1	4,218	-0.02%
2018/12/27	6	51.60	2	51.70	51.60	4	4,329	0.09%
2018/12/26	0	0.00	1	51.50	50.30	-1	4,339	-0.02%
2018/12/25	1	51.30	0	0.00	51.10	1	4,319	0.02%
2018/12/22	0	0.00	3	48.87	49.60	-3	4,272	-0.07%
2018/12/21	0	0.00	1	48.60	48.70	-1	4,289	-0.02%
2018/12/20	10	47.90	10	48.10	47.70	0	4,276	0.00%
2018/12/19	4	48.41	0	0.00	47.45	4	4,266	0.09%
2018/12/18	1	48.45	4	48.48	49.00	-3	4,261	-0.07%
2018/12/17	2	52.25	0	0.00	51.30	2	4,227	0.05%
2018/12/14	0	0.00	1	52.70	52.00	-1	4,278	-0.02%
2018/12/12	3	54.30	2	54.60	54.20	1	4,413	0.02%
2018/12/10	4	52.00	3	51.83	51.20	1	4,357	0.02%
2018/12/06	8	55.74	5	53.18	53.50	3	4,357	0.07%
2018/12/05	6	56.58	1	57.00	56.60	5	4,290	0.12%
2018/12/04	0	0.00	1	60.70	58.90	-1	4,250	-0.02%
2018/12/03	6	61.12	6	60.52	60.80	0	4,208	0.00%
2018/11/30	2	57.50	1	57.80	56.80	1	4,077	0.02%
2018/11/29	15	56.88	8	57.01	56.40	7	4,002	0.17%
2018/11/28	30	57.99	32	57.10	56.60	-2	3,862	-0.05%
2018/11/27	8	52.80	8	52.93	53.50	0	3,600	0.00%
2018/11/26	6	50.92	1	51.30	51.30	5	3,471	0.14%
2018/11/23	6	51.08	6	50.12	49.50	0	3,429	0.00%
2018/11/22	3	50.70	1	51.80	50.20	2	3,417	0.06%
2018/11/21	4	50.00	5	50.56	51.00	-1	3,355	-0.03%
2018/11/20	8	51.28	6	50.42	50.20	2	3,337	0.06%
2018/11/19	0	0.00	7	50.60	50.30	-7	3,274	-0.21%
2018/11/16	2	46.85	0	0.00	47.00	2	3,164	0.06%
2018/11/15	3	47.63	1	47.80	48.10	2	3,115	0.06%
2018/11/14	2	47.55	2	50.70	47.00	0	3,072	0.00%
2018/11/13	2	46.70	0	0.00	48.25	2	2,995	0.07%
2018/11/09	1	52.20	1	51.40	51.70	0	2,934	0.00%
2018/11/08	2	53.80	2	54.15	52.90	0	2,915	0.00%
2018/11/07	3	48.50	5	51.78	52.90	-2	2,858	-0.07%
2018/11/06	1	49.35	0	0.00	48.55	1	2,857	0.03%
2018/11/05	0	0.00	1	50.80	50.60	-1	2,900	-0.03%
2018/11/02	2	50.25	2	50.40	50.30	0	2,981	0.00%
2018/11/01	3	48.43	1	50.50	49.70	2	2,907	0.07%
2018/10/31	3	44.85	8	46.04	46.30	-5	2,809	-0.18%
2018/10/30	0	0.00	6	42.62	43.25	-6	2,671	-0.22%
2018/10/29	5	39.20	0	0.00	39.35	5	2,622	0.19%
2018/10/26	5	39.90	0	0.00	40.00	5	2,641	0.19%
2018/10/25	2	40.20	10	39.60	39.50	-8	2,631	-0.30%
2018/10/24	5	42.95	2	42.75	42.75	3	2,589	0.12%
2018/10/23	5	43.65	0	0.00	43.65	5	2,590	0.19%
2018/10/22	0	0.00	14	44.75	44.25	-14	2,598	-0.54%
2018/10/19	10	43.93	4	44.49	44.70	6	2,641	0.23%
2018/10/18	3	46.27	20	45.51	44.75	-17	2,656	-0.64%
2018/10/17	0	0.00	9	47.24	46.40	-9	2,647	-0.34%
2018/10/16	5	47.00	11	47.67	47.35	-6	2,642	-0.23%
2018/10/15	3	44.55	15	46.38	47.70	-12	2,630	-0.46%
2018/10/12	9	43.63	11	44.41	44.60	-2	2,624	-0.08%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/08	16	53.56	0	0.00	50.00	16	2,543	0.63%
2018/10/05	11	53.04	10	52.90	52.90	1	2,508	0.04%
2018/10/04	8	58.60	0	0.00	58.70	8	2,468	0.32%
2018/09/28	1	59.70	0	0.00	59.90	1	2,592	0.04%
2018/09/26	0	0.00	10	63.65	62.90	-10	2,760	-0.36%
2018/09/25	1	65.40	0	0.00	64.50	1	2,983	0.03%
2018/09/19	5	60.60	0	0.00	57.90	5	3,069	0.16%
2018/09/18	5	60.60	0	0.00	59.80	5	3,060	0.16%
2018/09/17	1	66.00	0	0.00	64.00	1	2,995	0.03%
2018/09/12	14	63.06	1	62.70	63.20	13	3,396	0.38%
2018/09/10	1	67.30	0	0.00	67.30	1	3,515	0.03%
2018/09/07	3	71.80	0	0.00	70.00	3	3,510	0.09%
2018/09/05	2	73.30	0	0.00	72.60	2	3,559	0.06%
2018/08/27	0	0.00	1	73.60	74.40	-1	4,094	-0.02%
2018/08/21	1	68.30	1	68.90	69.70	0	4,775	0.00%
2018/08/20	3	66.47	1	66.10	67.20	2	4,774	0.04%
2018/08/15	2	69.15	0	0.00	69.00	2	4,721	0.04%
2018/08/14	1	68.80	0	0.00	69.30	1	4,721	0.02%
2018/08/13	0	0.00	4	69.48	67.50	-4	4,716	-0.08%
2018/08/10	2	72.55	0	0.00	71.90	2	4,672	0.04%
2018/08/09	2	76.95	0	0.00	75.00	2	4,613	0.04%
2018/08/08	2	82.40	0	0.00	81.00	2	4,537	0.04%
2018/08/06	2	82.35	0	0.00	82.20	2	4,603	0.04%
2018/08/02	2	82.85	0	0.00	83.00	2	4,599	0.04%
2018/08/01	0	0.00	4	85.60	85.00	-4	4,584	-0.09%
2018/07/31	2	83.15	0	0.00	84.00	2	4,577	0.04%
2018/07/26	0	0.00	1	82.70	84.20	-1	4,568	-0.02%
2018/07/20	1	82.40	0	0.00	83.40	1	4,512	0.02%
2018/07/19	6	82.30	0	0.00	82.40	6	4,496	0.13%
2018/07/17	3	86.97	0	0.00	85.10	3	4,520	0.07%
2018/07/16	1	87.70	0	0.00	87.10	1	4,515	0.02%
2018/07/13	6	89.15	6	87.90	90.40	0	4,511	0.00%
2018/07/12	1	83.10	0	0.00	88.40	1	4,484	0.02%
2018/07/11	1	86.60	0	0.00	85.60	1	4,481	0.02%
2018/07/10	3	87.73	3	86.93	87.00	0	4,458	0.00%
2018/07/06	3	88.90	4	89.20	88.90	-1	4,457	-0.02%
2018/07/05	18	94.79	17	90.61	88.50	1	4,481	0.02%
2018/07/04	5	94.60	5	96.16	93.30	0	4,367	0.00%
2018/07/03	1	96.50	12	94.27	97.20	-11	4,295	-0.26%
2018/07/02	8	90.51	1	89.90	90.60	7	4,073	0.17%
2018/06/28	4	85.25	3	86.37	86.50	1	3,929	0.03%
2018/06/27	1	84.40	1	85.90	83.80	0	3,934	0.00%
2018/06/26	1	82.00	0	0.00	83.00	1	3,878	0.03%
2018/06/25	4	83.03	0	0.00	83.50	4	3,882	0.10%
2018/06/22	6	86.82	4	88.00	83.50	2	3,944	0.05%
2018/06/21	6	88.97	13	89.72	87.00	-7	3,871	-0.18%
2018/06/20	16	85.80	20	86.54	88.30	-4	3,575	-0.11%
2018/06/15	11	82.45	0	0.00	81.80	11	3,442	0.32%
2018/06/12	4	86.20	0	0.00	86.40	4	3,437	0.12%
2018/06/11	0	0.00	8	87.06	86.10	-8	3,374	-0.24%
2018/06/08	8	83.50	0	0.00	83.40	8	3,373	0.24%
2018/06/07	0	0.00	2	85.00	85.40	-2	3,394	-0.06%
2018/06/06	0	0.00	5	84.68	84.30	-5	3,493	-0.14%
2018/06/05	4	82.58	1	81.00	80.50	3	3,528	0.09%
2018/06/04	1	84.60	2	87.80	83.50	-1	3,721	-0.03%
2018/06/01	14	87.46	12	87.44	87.30	2	3,737	0.05%
2018/05/31	2	84.55	6	83.38	85.30	-4	3,355	-0.12%
2018/05/30	0	0.00	1	77.20	77.60	-1	3,089	-0.03%
2018/05/29	0	0.00	1	75.10	74.80	-1	3,076	-0.03%
2018/05/21	1	74.60	0	0.00	74.10	1	3,190	0.03%
2018/05/16	7	76.89	5	77.30	76.50	2	3,200	0.06%
2018/05/15	0	0.00	1	79.10	77.90	-1	3,201	-0.03%
2018/05/14	1	77.50	0	0.00	76.50	1	3,199	0.03%
2018/05/10	1	75.40	0	0.00	75.70	1	3,203	0.03%
2018/05/09	1	75.00	7	75.07	74.60	-6	3,209	-0.19%
2018/05/08	1	74.10	0	0.00	74.00	1	3,201	0.03%
2018/05/07	0	0.00	1	72.60	72.60	-1	3,219	-0.03%
2018/04/25	6	69.45	1	69.70	69.40	5	3,290	0.15%
2018/04/24	6	69.10	5	69.30	68.50	1	3,283	0.03%
2018/04/20	0	0.00	1	77.20	77.40	-1	3,243	-0.03%
2018/04/19	1	77.40	1	77.40	77.70	0	3,236	0.00%
2018/04/17	1	75.50	0	0.00	75.10	1	3,260	0.03%
2018/04/13	1	80.90	0	0.00	80.50	1	3,278	0.03%
2018/04/11	0	0.00	2	80.70	79.90	-2	3,357	-0.06%
2018/04/09	2	76.20	0	0.00	76.50	2	3,450	0.06%
2018/04/03	0	0.00	2	75.90	77.60	-2	3,557	-0.06%
2018/04/02	2	76.70	3	76.77	76.60	-1	3,562	-0.03%
2018/03/29	0	0.00	3	79.10	78.00	-3	3,533	-0.08%
2018/03/28	4	79.65	5	79.50	78.60	-1	3,525	-0.03%
2018/03/27	14	81.58	6	81.22	81.70	8	3,505	0.23%
2018/03/23	2	77.10	5	76.20	77.10	-3	3,472	-0.09%
2018/03/22	1	80.10	1	80.80	79.80	0	3,464	0.00%
2018/03/21	0	0.00	2	82.00	81.50	-2	3,481	-0.06%
2018/03/20	2	80.10	0	0.00	80.10	2	3,466	0.06%
2018/03/14	6	83.13	1	82.30	82.10	5	3,527	0.14%
2018/03/13	4	83.40	2	83.60	85.50	2	3,518	0.06%
2018/03/12	6	85.83	19	84.63	82.60	-13	3,530	-0.37%
2018/03/09	8	82.21	12	82.03	81.60	-4	3,432	-0.12%
2018/03/08	10	81.00	3	82.20	82.80	7	3,360	0.21%
2018/03/07	1	73.10	1	75.30	75.30	0	3,080	0.00%
2018/03/01	0	0.00	4	72.60	73.10	-4	3,064	-0.13%
2018/02/06	1	61.20	1	63.60	62.10	0	3,331	0.00%
2018/01/30	0	0.00	2	71.80	71.10	-2	3,819	-0.05%
2018/01/29	1	71.60	0	0.00	71.50	1	3,853	0.03%
2018/01/26	0	0.00	2	70.75	70.60	-2	3,937	-0.05%
2018/01/25	0	0.00	3	71.20	71.10	-3	4,028	-0.07%
2018/01/24	5	70.50	0	0.00	70.80	5	4,087	0.12%
2018/01/22	4	69.08	0	0.00	69.60	4	4,185	0.10%
2018/01/19	1	70.60	1	70.00	70.60	0	4,283	0.00%
2018/01/17	1	72.10	0	0.00	71.50	1	4,412	0.02%
2018/01/15	3	72.23	3	72.00	72.00	0	4,443	0.00%
2018/01/12	6	70.83	1	72.40	72.50	5	4,572	0.11%
2018/01/11	0	0.00	1	69.30	69.90	-1	4,595	-0.02%
2018/01/09	0	0.00	2	75.45	73.80	-2	4,654	-0.04%
2018/01/08	1	77.50	0	0.00	77.00	1	4,645	0.02%
2018/01/05	0	0.00	15.6	79.39	80.00	-15.6	4,683	-0.33%
2018/01/04	0	0.00	2	77.50	78.60	-2	4,733	-0.04%
2018/01/03	1	75.60	1	75.50	75.80	0	4,721	0.00%
2018/01/02	0	0.00	1	74.70	75.30	-1	4,673	-0.02%