台半 (5425)-富邦-永和券商分點個股進出

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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	1	71.80	23	71.87	72.00	-22	2,611	-0.84%
2024/04/26	6	70.37	0	0.00	70.10	6	2,621	0.23%
2024/04/25	2.1	70.31	6	70.70	71.00	-3.9	2,640	-0.15%
2024/04/24	20	69.58	11	69.75	71.40	9	2,699	0.33%
2024/04/23	5	68.52	0.1	68.40	68.40	4.9	2,873	0.17%
2024/04/22	20.7	69.10	7	69.91	68.80	13.7	2,914	0.47%
2024/04/19	24.6	72.12	4.5	71.90	71.10	20.1	2,935	0.68%
2024/04/18	1	75.10	1	76.20	74.90	0	2,947	0.00%
2024/04/17	4	74.73	0	0.00	74.60	4	2,992	0.13%
2024/04/16	12	74.31	21.1	74.82	74.00	-9.1	3,018	-0.30%
2024/04/15	13	78.44	1	77.70	77.50	12	3,006	0.40%
2024/04/12	33.1	80.28	77	79.65	80.80	-43.9	2,970	-1.48%
2024/04/11	6.3	77.31	1	77.80	78.20	5.3	2,887	0.18%
2024/04/10	6	78.30	20	78.35	78.20	-14	2,922	-0.48%
2024/04/09	6	76.53	9	77.58	77.00	-3	3,007	-0.10%
2024/04/08	11.1	76.79	6	77.47	77.20	5.1	3,114	0.16%
2024/04/03	4	75.80	3	75.90	76.00	1	3,109	0.03%
2024/04/02	8	74.70	0	0.00	74.90	8	3,161	0.25%
2024/04/01	1	75.40	10	75.33	75.50	-9	3,250	-0.28%
2024/03/29	9	74.27	6.1	74.73	74.10	2.9	3,357	0.09%
2024/03/28	5	76.46	1	76.80	75.20	4	3,694	0.11%
2024/03/27	3	75.13	2	75.10	75.20	1	3,814	0.03%
2024/03/26	14	75.75	10	76.35	75.50	4	3,961	0.10%
2024/03/25	16	76.62	1	77.50	76.30	15	4,233	0.35%
2024/03/22	3.2	77.29	13	77.39	77.10	-9.8	4,359	-0.22%
2024/03/21	7	76.97	1	77.29	77.00	6	4,585	0.13%
2024/03/20	15.2	76.68	1	76.10	76.10	14.2	5,479	0.26%
2024/03/19	3	77.00	7	76.93	77.30	-4	5,743	-0.07%
2024/03/18	6.3	73.93	7	75.19	75.90	-0.8	5,723	-0.01%
2024/03/15	6.1	75.78	0	0.00	75.30	6.1	5,705	0.11%
2024/03/14	4	76.13	18	76.76	76.40	-14	5,732	-0.24%
2024/03/13	3.3	76.43	10	76.48	76.00	-6.8	5,723	-0.12%
2024/03/12	2	77.60	1	77.80	77.50	1	5,706	0.02%
2024/03/11	2.1	76.18	6	76.55	76.80	-3.9	5,692	-0.07%
2024/03/08	26	76.43	9	78.30	75.40	17	5,692	0.30%
2024/03/07	28.3	76.44	11	77.51	75.50	17.3	5,612	0.31%
2024/03/06	2	79.01	15	78.94	78.50	-13	5,601	-0.23%
2024/03/05	5	78.88	0.3	79.10	78.80	4.7	5,789	0.08%
2024/03/04	3.1	78.77	5	78.82	78.80	-1.9	5,776	-0.03%
2024/03/01	5.1	79.64	21	79.52	79.40	-15.9	5,737	-0.28%
2024/02/29	6.1	80.06	5.2	80.24	80.00	1	5,727	0.02%
2024/02/27	26	79.99	4	80.02	79.70	22	5,775	0.38%
2024/02/26	1	81.50	1	81.60	81.60	0	5,735	0.00%
2024/02/23	3.2	81.88	2	82.00	81.80	1.2	5,735	0.02%
2024/02/22	0.2	83.40	9	83.69	83.00	-8.8	5,713	-0.15%
2024/02/21	6	82.80	0	0.00	82.70	6	5,702	0.11%
2024/02/20	2.1	82.91	6	83.10	82.90	-3.9	5,711	-0.07%
2024/02/19	12	83.79	11	84.12	83.60	1	5,699	0.02%
2024/02/16	13	82.51	5	82.68	82.80	8	5,689	0.14%
2024/02/15	1	81.30	6	81.68	81.70	-5	5,647	-0.09%
2024/02/05	7	80.99	4	80.98	81.10	3	5,631	0.05%
2024/02/02	0	81.65	12	81.68	81.50	-12	5,619	-0.21%
2024/02/01	1	80.60	0	0.00	81.10	1	5,611	0.02%
2024/01/31	16.3	81.15	15	81.05	80.50	1.3	5,604	0.02%
2024/01/30	6	80.80	0	0.00	80.70	6	5,561	0.11%
2024/01/29	5	81.00	4	81.38	81.60	1	5,557	0.02%
2024/01/26	16	80.89	2.1	81.21	80.70	13.9	5,553	0.25%
2024/01/25	17.4	81.38	5	81.40	81.30	12.4	5,554	0.22%
2024/01/24	9	82.92	2	82.70	82.60	7	5,542	0.13%
2024/01/23	10	80.82	25	82.33	82.30	-15	5,574	-0.27%
2024/01/22	9	80.93	7	80.93	80.90	2	5,491	0.04%
2024/01/19	8	80.25	2	80.35	80.30	6	5,484	0.11%
2024/01/18	26	80.24	0	0.00	79.70	26	5,463	0.48%
2024/01/17	45	82.69	8	82.33	80.60	37	5,434	0.68%
2024/01/16	10	81.76	32	82.80	82.90	-22	5,235	-0.42%
2024/01/15	28	82.35	23	82.72	82.10	5	5,178	0.10%
2024/01/12	25	80.59	0	0.00	80.30	25	5,163	0.48%
2024/01/11	17	80.75	48.5	81.05	82.20	-31.5	5,125	-0.61%
2024/01/10	2.2	81.09	0	0.00	81.20	2.2	5,123	0.04%
2024/01/09	7	83.03	0	0.00	82.60	7	5,093	0.14%
2024/01/08	3.1	83.11	0	0.00	82.70	3.1	5,094	0.06%
2024/01/05	16	83.63	2	83.40	83.10	14	5,086	0.28%
2024/01/04	18.1	84.78	9	84.66	85.20	9.1	5,016	0.18%
2024/01/03	4.5	84.61	2	84.65	84.90	2.5	4,961	0.05%
2024/01/02	48.4	88.61	11	88.55	87.20	37.4	4,828	0.78%
2023/12/29	10.1	90.86	2	91.20	91.50	8.1	4,696	0.17%
2023/12/28	1.2	91.90	8	91.74	91.10	-6.9	4,675	-0.15%
2023/12/27	28.3	93.17	5	93.22	92.80	23.3	4,640	0.50%
2023/12/26	21.2	94.60	20.1	94.60	94.60	1.2	4,553	0.03%
2023/12/25	25.6	96.56	31	97.27	94.90	-5.4	4,436	-0.12%
2023/12/22	4.2	93.87	12	93.93	94.60	-7.9	4,094	-0.19%
2023/12/21	26.3	93.61	17	93.52	92.20	9.3	3,995	0.23%
2023/12/20	26	94.57	20	94.50	94.60	6	3,900	0.15%
2023/12/19	23.2	91.00	21	91.07	92.60	2.2	3,620	0.06%
2023/12/18	47	93.10	37.3	91.59	91.20	9.7	3,524	0.28%
2023/12/15	47	97.41	53	95.77	93.20	-6	3,309	-0.18%
2023/12/14	10	90.92	12	91.56	92.00	-2	2,412	-0.08%
2023/12/12	0	0.00	0.3	87.00	86.30	-0.3	2,146	-0.01%
2023/12/11	1	87.20	28.6	85.99	87.20	-27.6	2,148	-1.29%
2023/12/08	0.3	85.20	0	0.00	84.80	0.3	2,195	0.01%
2023/12/07	13	84.15	0	0.00	84.10	13	2,260	0.57%
2023/12/06	2	84.70	1	84.80	84.80	1	2,298	0.04%
2023/12/05	14	85.29	2	85.40	85.10	12	2,308	0.52%
2023/12/04	3	86.90	3	87.10	86.60	0	2,333	0.00%
2023/12/01	1.2	87.00	27	87.03	87.50	-25.8	2,320	-1.11%
2023/11/30	30	88.45	9	87.40	88.80	21	2,341	0.90%
2023/11/29	1	85.50	0	0.00	85.50	1	2,140	0.05%
2023/11/28	8	83.98	0	0.00	84.20	8	2,145	0.37%
2023/11/24	2	85.70	0	0.00	84.60	2	2,286	0.09%
2023/11/22	10	83.80	2	83.15	83.80	8	2,200	0.36%
2023/11/21	1	83.30	0	0.00	82.80	1	2,207	0.05%
2023/11/20	0	0.00	2	83.10	83.40	-2	2,225	-0.09%
2023/11/17	0	0.00	1	82.10	82.30	-1	2,218	-0.05%
2023/11/15	1	81.30	10	80.89	81.80	-9	2,218	-0.41%
2023/11/14	5	79.04	1	80.40	79.00	4	2,218	0.18%
2023/11/13	0.1	79.70	0	0.00	79.60	0.1	2,291	0.00%
2023/11/10	0.1	79.00	0	0.00	78.80	0.1	2,371	0.00%
2023/11/09	3	78.93	3	79.77	78.90	0	2,473	0.00%
2023/11/08	1	80.70	0	0.00	80.30	1	2,582	0.04%
2023/11/07	2	80.65	0	0.00	80.50	2	2,644	0.08%
2023/11/06	0.1	81.20	0	81.30	81.00	0.1	2,706	0.00%
2023/11/03	0	0.00	0.1	80.90	80.20	-0.1	2,887	0.00%
2023/11/02	0	0.00	4	79.98	80.20	-4	2,942	-0.14%
2023/11/01	2	77.60	0	0.00	77.90	2	2,958	0.07%
2023/10/31	4.2	80.03	0	0.00	77.80	4.2	3,001	0.14%
2023/10/30	0	0.00	1	82.00	81.60	-1	3,073	-0.03%
2023/10/26	0	0.00	1	83.20	82.60	-1	3,270	-0.03%
2023/10/25	0	0.00	4	84.03	84.20	-4	3,322	-0.12%
2023/10/24	1	81.50	1	82.30	82.40	0	3,358	0.00%
2023/10/23	0	0.00	0.1	82.00	81.60	-0.1	3,420	0.00%
2023/10/20	3	81.60	0	0.00	81.70	3	3,509	0.09%
2023/10/19	6	84.38	2	84.00	83.70	4	3,601	0.11%
2023/10/18	2	82.25	4	84.88	85.60	-2	3,746	-0.05%
2023/10/17	1	83.50	1	84.50	83.40	0	3,900	0.00%
2023/10/16	2	84.29	1	85.30	83.30	1	4,001	0.03%
2023/10/13	1	83.70	5	84.42	84.90	-4	4,148	-0.10%
2023/10/12	1	82.90	2	83.90	84.00	-1	4,315	-0.02%
2023/10/11	2	83.30	1	83.90	83.20	1	4,405	0.02%
2023/10/05	3	83.17	0	0.00	83.10	3	4,808	0.06%
2023/10/04	0	0.00	1	83.70	83.80	-1	5,144	-0.02%
2023/10/03	4	83.40	0	0.00	82.90	4	5,183	0.08%
2023/10/02	0	0.00	1	85.60	84.80	-1	5,213	-0.02%
2023/09/28	1	84.30	3	84.50	85.50	-2	5,254	-0.04%
2023/09/27	2	84.90	1	86.30	84.50	1	5,384	0.02%
2023/09/26	2.2	85.09	1	86.50	85.00	1.2	5,497	0.02%
2023/09/25	2	86.60	5.6	85.84	86.60	-3.6	5,562	-0.06%
2023/09/22	2.3	83.03	1	82.90	83.10	1.3	5,548	0.02%
2023/09/21	6.4	83.04	0	82.60	82.40	6.3	5,594	0.11%
2023/09/20	1	84.20	1	84.90	84.40	0	5,673	0.00%
2023/09/19	4	85.93	0	0.00	85.60	4	5,754	0.07%
2023/09/18	0	0.00	4	86.58	86.70	-4	5,810	-0.07%
2023/09/15	2.3	86.00	2	85.80	86.40	0.3	6,051	0.00%
2023/09/14	2	87.30	1	87.40	86.90	1	6,173	0.02%
2023/09/12	3	86.23	5	86.28	86.50	-2	6,296	-0.03%
2023/09/11	2	85.20	5	85.14	84.20	-3	6,334	-0.05%
2023/09/08	5	84.82	0	0.00	84.70	5	6,557	0.08%
2023/09/07	0	0.00	4	85.60	85.20	-4	6,812	-0.06%
2023/09/06	3.4	84.72	1	84.80	84.70	2.4	7,243	0.03%
2023/09/05	11	85.93	15.1	85.71	85.60	-4.1	7,622	-0.05%
2023/09/04	2	83.20	0	0.00	83.20	2	7,568	0.03%
2023/09/01	1	83.40	6	84.47	83.50	-5	7,591	-0.07%
2023/08/31	7	83.96	3	83.90	83.70	4	7,636	0.05%
2023/08/30	10	83.48	12	83.13	84.40	-2	7,680	-0.03%
2023/08/28	0	0.00	1	80.60	80.20	-1	7,699	-0.01%
2023/08/25	5	80.92	1	81.00	80.80	4	7,753	0.05%
2023/08/24	1	80.50	0	0.00	80.50	1	7,854	0.01%
2023/08/23	2	80.75	1	80.50	80.70	1	8,037	0.01%
2023/08/22	1.1	80.42	3	81.40	80.30	-1.9	8,098	-0.02%
2023/08/21	3.2	80.41	0	0.00	80.20	3.2	8,153	0.04%
2023/08/18	1	80.50	1	80.20	80.30	0	8,174	0.00%
2023/08/17	2	79.30	7	80.57	81.30	-5	8,228	-0.06%
2023/08/16	2	77.70	3	77.60	78.20	-1	8,189	-0.01%
2023/08/15	2	77.55	1.5	78.43	78.40	0.5	8,194	0.01%
2023/08/14	2.1	77.99	2	77.90	78.50	0.1	8,212	0.00%
2023/08/10	1	81.00	0	0.00	81.10	1	8,148	0.01%
2023/08/09	5.1	82.81	6	82.62	83.40	-0.9	8,124	-0.01%
2023/08/08	2	86.10	0	0.00	85.70	2	7,979	0.03%
2023/08/07	5	87.00	1	86.80	87.40	4	7,986	0.05%
2023/08/04	6	86.32	3	86.40	86.50	3	8,015	0.04%
2023/08/02	2	87.80	0	0.00	87.60	2	8,097	0.02%
2023/08/01	3.2	88.56	0.2	89.50	88.20	3	8,007	0.04%
2023/07/31	6.1	88.82	2	88.45	88.30	4.1	7,987	0.05%
2023/07/28	1	90.10	2	89.70	90.30	-1	7,921	-0.01%
2023/07/27	1	90.90	0	0.00	90.80	1	7,957	0.01%
2023/07/26	4	93.75	1	94.50	93.60	3	8,076	0.04%
2023/07/25	2.1	93.58	0	0.00	94.20	2.1	8,096	0.03%
2023/07/24	1.2	94.09	7	95.30	94.00	-5.8	8,104	-0.07%
2023/07/21	5.2	96.88	3	97.00	96.50	2.2	8,127	0.03%
2023/07/20	4	98.63	9.1	99.43	99.30	-5.1	8,221	-0.06%
2023/07/19	8.1	98.95	13	98.34	97.20	-5	8,249	-0.06%
2023/07/18	9	100.29	3	101.00	99.00	6	8,411	0.07%
2023/07/17	5	101.70	11	102.82	101.50	-6	8,285	-0.07%
2023/07/14	7	100.34	8	100.06	99.80	-1	8,170	-0.01%
2023/07/13	6	98.58	9	99.52	98.60	-3	8,150	-0.04%
2023/07/12	6.3	100.41	8	101.30	98.80	-1.8	8,068	-0.02%
2023/07/11	10	99.79	15.5	100.47	101.00	-5.5	7,945	-0.07%
2023/07/10	3	96.50	3	96.10	96.10	0	7,693	0.00%
2023/07/07	2.4	95.74	5	95.60	95.50	-2.6	7,880	-0.03%
2023/07/06	1.5	96.73	3	97.07	96.50	-1.5	8,073	-0.02%
2023/07/05	2	97.95	5	99.44	97.60	-3	8,410	-0.04%
2023/07/04	3	98.23	0	0.00	98.10	3	8,317	0.04%
2023/07/03	5	98.80	1.1	98.98	99.00	3.9	8,269	0.05%
2023/06/30	4.1	96.84	1	97.10	97.10	3.1	8,280	0.04%
2023/06/29	0	0.00	2	96.75	96.60	-2	8,377	-0.02%
2023/06/28	3	96.00	5	95.64	95.20	-2	8,620	-0.02%
2023/06/27	2	97.95	3	97.43	96.10	-1	8,836	-0.01%
2023/06/26	5.1	97.46	20	97.98	97.30	-15	8,955	-0.17%
2023/06/21	29	101.49	10	101.75	99.00	19	9,123	0.21%
2023/06/20	4	99.72	2	99.25	99.80	2	9,440	0.02%
2023/06/19	13	97.73	10	96.73	97.00	3	9,743	0.03%
2023/06/16	6	97.92	9.1	97.71	97.00	-3.1	9,932	-0.03%
2023/06/15	3	100.07	3	100.76	99.60	0	9,969	0.00%
2023/06/14	5.2	99.94	7	100.07	99.50	-1.8	10,122	-0.02%
2023/06/13	5	104.60	8	103.44	103.00	-3	10,142	-0.03%
2023/06/12	26.1	103.88	24	103.29	103.00	2.1	10,296	0.02%
2023/06/09	24.5	98.58	40.7	99.58	102.00	-16.2	10,016	-0.16%
2023/06/08	2	93.85	8	93.68	93.50	-6	9,936	-0.06%
2023/06/07	2.1	95.20	2	94.70	94.70	0.1	10,232	0.00%
2023/06/06	4	93.88	6	93.90	94.00	-2	10,459	-0.02%
2023/06/05	6	95.50	5	96.08	96.00	1	10,901	0.01%
2023/06/02	4	94.03	12	94.52	93.60	-8	12,184	-0.07%
2023/06/01	4	95.18	2	94.90	94.60	2	12,289	0.02%
2023/05/31	1	95.70	2	94.95	94.60	-1	12,517	-0.01%
2023/05/30	4	96.95	3	94.93	94.70	1	12,536	0.01%
2023/05/29	12	95.91	9	95.51	96.20	3	12,592	0.02%
2023/05/26	0	0.00	1	90.60	90.60	-1	12,507	-0.01%
2023/05/25	2	91.80	2	91.80	91.50	0	12,538	0.00%
2023/05/24	3	93.17	0	0.00	93.20	3	12,710	0.02%
2023/05/23	4	93.95	2	94.25	93.60	2	12,835	0.02%
2023/05/22	1	92.50	0	0.00	93.80	1	12,875	0.01%
2023/05/19	2	92.50	1	92.10	91.90	1	13,267	0.01%
2023/05/18	6.1	92.18	3	92.90	93.00	3.1	13,742	0.02%
2023/05/17	1.1	91.40	0	0.00	91.00	1.1	13,940	0.01%
2023/05/16	1	90.00	0	0.00	90.00	1	13,986	0.01%
2023/05/15	1.1	91.00	2	90.10	90.00	-1	13,996	-0.01%
2023/05/12	1	91.10	0	0.00	91.40	1	14,133	0.01%
2023/05/11	5	91.60	1	92.00	91.10	4	14,362	0.03%
2023/05/10	1.1	92.70	3	92.20	92.20	-2	14,490	-0.01%
2023/05/09	7	90.96	4	92.35	91.10	3	14,596	0.02%
2023/05/08	0	0.00	0	94.10	93.30	0	14,581	0.00%
2023/05/05	1	93.40	0	0.00	93.10	1	14,675	0.01%
2023/05/04	0	0.00	1	92.70	92.90	-1	14,904	-0.01%
2023/05/03	3	93.90	1	93.30	93.00	2	15,361	0.01%
2023/05/02	32	95.12	6	96.32	95.20	26	15,731	0.17%
2023/04/28	2.2	91.75	3.1	92.69	91.70	-0.9	16,037	-0.01%
2023/04/27	6	92.67	2	91.40	92.10	4	16,013	0.02%
2023/04/26	8	91.83	6	92.12	92.50	2	15,945	0.01%
2023/04/25	9	91.54	7	90.94	90.60	2	15,842	0.01%
2023/04/24	3.1	94.67	4.2	94.30	93.00	-1.1	15,628	-0.01%
2023/04/21	15.6	97.18	17	97.59	95.40	-1.4	15,461	-0.01%
2023/04/20	0	0.00	2	101.00	101.00	-2	15,340	-0.01%
2023/04/19	6.1	102.59	1	102.50	102.00	5.1	15,417	0.03%
2023/04/18	3	105.17	3	104.50	104.00	0	15,439	0.00%
2023/04/17	0	105.68	0	0.00	105.00	0	15,476	0.00%
2023/04/14	2	104.50	3	104.50	104.00	-1	15,556	-0.01%
2023/04/13	0.1	108.50	2	108.00	107.00	-2	15,460	-0.01%
2023/04/12	4	111.00	1	111.50	107.50	3	15,398	0.02%
2023/04/11	10	109.40	9	109.33	110.00	1	15,199	0.01%
2023/04/10	7	110.14	16	109.94	110.00	-9	14,998	-0.06%
2023/04/07	2	104.01	4	104.63	104.50	-2	14,641	-0.01%
2023/04/06	6	104.08	3	104.00	104.00	3	14,632	0.02%
2023/03/31	5	104.10	6	104.25	104.00	-1	14,613	-0.01%
2023/03/30	5	103.60	5	103.80	103.50	0	14,560	0.00%
2023/03/29	15	100.93	11	100.14	101.00	4	14,503	0.03%
2023/03/28	6.1	105.98	3	104.00	104.00	3.1	14,356	0.02%
2023/03/27	5	112.40	6	111.83	110.00	-1	14,082	-0.01%
2023/03/24	13	112.12	4	112.50	112.00	9	13,971	0.06%
2023/03/23	14.2	112.27	9	113.06	112.00	5.2	13,799	0.04%
2023/03/22	2.2	108.71	17	111.53	115.50	-14.9	13,314	-0.11%
2023/03/21	7	107.79	1	105.00	105.00	6	12,926	0.05%
2023/03/20	3	106.00	5	107.50	108.00	-2	12,746	-0.02%
2023/03/17	1	104.00	4	104.50	106.50	-3	12,745	-0.02%
2023/03/16	8	103.06	3.5	103.00	103.00	4.5	12,593	0.04%
2023/03/15	9	109.66	10	109.05	107.00	-1	12,521	-0.01%
2023/03/14	84	106.01	82.1	104.51	104.50	1.9	12,311	0.02%
2023/03/13	52	104.34	60	104.43	106.50	-8	12,340	-0.06%
2023/03/10	8.1	105.38	3	104.33	103.50	5.1	12,328	0.04%
2023/03/08	6	111.00	19.1	110.71	111.50	-13.1	12,469	-0.10%
2023/03/07	13.1	108.00	23.5	108.04	109.00	-10.4	12,413	-0.08%
2023/03/06	1	102.00	9	103.39	103.50	-8	11,838	-0.07%
2023/03/03	4.1	94.11	12	94.37	94.40	-7.9	12,404	-0.06%
2023/03/02	1	91.50	1.1	92.00	91.70	-0.1	12,570	0.00%
2023/03/01	5	93.42	6	92.63	91.80	-1	12,851	-0.01%
2023/02/24	1	94.00	6.3	93.81	93.60	-5.3	12,882	-0.04%
2023/02/23	2	92.65	5	92.82	92.20	-3	12,880	-0.02%
2023/02/22	10	91.24	34	92.30	90.90	-24	12,988	-0.18%
2023/02/21	2	94.95	8	94.96	94.50	-6	12,897	-0.05%
2023/02/20	7.1	95.06	2	95.00	94.60	5.1	12,891	0.04%
2023/02/17	18	94.46	16.6	95.05	95.00	1.5	12,912	0.01%
2023/02/16	3	91.00	38	93.25	94.60	-35	12,624	-0.28%
2023/02/15	4	89.98	4	89.88	88.00	0	12,386	0.00%
2023/02/14	1.2	88.57	0	0.00	87.50	1.2	12,368	0.01%
2023/02/13	7	89.24	0	0.00	88.60	7	12,443	0.06%
2023/02/10	5	90.46	2.3	91.50	89.10	2.8	12,553	0.02%
2023/02/09	25	91.20	8.1	91.68	90.90	17	12,514	0.14%
2023/02/08	4.3	90.62	0	90.50	90.70	4.3	12,414	0.03%
2023/02/07	2	90.35	1	88.80	90.50	1	12,392	0.01%
2023/02/06	1	88.30	4	88.48	88.10	-3	12,440	-0.02%
2023/02/03	5.2	89.58	2	89.35	89.10	3.2	12,639	0.03%
2023/02/02	11	89.62	5.4	89.02	89.50	5.6	12,692	0.04%
2023/02/01	10	89.31	19.2	89.73	90.30	-9.2	12,632	-0.07%
2023/01/31	9.3	86.73	34	87.86	88.30	-24.7	12,403	-0.20%
2023/01/30	9	84.91	28.3	85.59	85.30	-19.3	12,178	-0.16%
2023/01/17	2	79.20	1	78.90	79.30	1	11,917	0.01%
2023/01/16	0	0.00	5	78.18	78.80	-5	12,212	-0.04%
2023/01/13	2	78.30	4	77.88	77.50	-2	12,565	-0.02%
2023/01/12	0	0.00	1	78.70	77.80	-1	12,770	-0.01%
2023/01/11	0	0.00	3.1	78.93	78.80	-3.1	12,869	-0.02%
2023/01/10	0	0.00	3	79.67	79.00	-3	13,023	-0.02%
2023/01/09	2	79.70	4	79.40	80.00	-2	13,135	-0.02%
2023/01/06	3	77.90	2	78.10	77.80	1	13,281	0.01%
2023/01/05	0.1	77.60	1	77.00	76.70	-0.9	13,519	-0.01%
2023/01/04	2	77.25	6	76.78	77.00	-4	13,624	-0.03%
2022/12/30	5	75.50	5	74.40	74.20	0	14,126	0.00%
2022/12/29	0	0.00	1	73.50	74.60	-1	14,889	-0.01%
2022/12/28	5	74.24	10	74.70	73.70	-5	15,868	-0.03%
2022/12/27	4.1	75.82	1	75.50	75.50	3.1	16,054	0.02%
2022/12/26	2	74.75	1	75.20	74.70	1	16,268	0.01%
2022/12/23	3	73.90	3	74.80	75.30	0	16,481	0.00%
2022/12/22	1	74.70	15	75.27	75.30	-14	16,613	-0.08%
2022/12/21	16.1	74.34	2	74.25	74.20	14.1	16,826	0.08%
2022/12/20	3.1	74.61	2	77.65	74.50	1.1	16,913	0.01%
2022/12/19	2.1	78.00	1	77.70	77.90	1.1	17,031	0.01%
2022/12/16	3	79.33	2	78.95	79.00	1	17,151	0.01%
2022/12/15	1	80.70	1	81.00	81.40	0	17,209	0.00%
2022/12/14	2	79.65	1	80.80	80.60	1	17,370	0.01%
2022/12/13	0	0.00	1	78.90	78.70	-1	17,508	-0.01%
2022/12/12	4	80.00	1	79.70	79.50	3	17,637	0.02%
2022/12/09	5.2	80.83	3	80.57	79.80	2.2	17,789	0.01%
2022/12/08	3	81.07	1	81.60	81.90	2	17,970	0.01%
2022/12/07	11.2	80.06	3	79.87	79.80	8.2	18,154	0.05%
2022/12/06	5	82.38	3	81.43	81.40	2	18,155	0.01%
2022/12/05	7	83.94	7	83.90	83.50	0	18,273	0.00%
2022/12/02	5	85.32	8	84.84	84.60	-3	18,370	-0.02%
2022/12/01	6.1	84.96	16.5	84.20	84.60	-10.3	18,456	-0.06%
2022/11/30	7	82.03	5	82.38	82.60	2	18,425	0.01%
2022/11/29	5	82.30	0	0.00	81.20	5	18,659	0.03%
2022/11/28	22	81.90	8.1	82.43	82.20	13.9	18,821	0.07%
2022/11/25	21	79.20	22.1	79.79	80.50	-1.1	18,450	-0.01%
2022/11/24	21.2	75.38	17.1	75.82	76.30	4.1	18,061	0.02%
2022/11/23	3.3	74.24	17	75.08	73.00	-13.8	17,997	-0.08%
2022/11/22	0.2	76.39	3	75.67	76.00	-2.8	17,967	-0.02%
2022/11/21	0	0.00	11.2	77.73	78.30	-11.2	18,649	-0.06%
2022/11/18	23	77.93	3	77.57	77.10	20	19,544	0.10%
2022/11/17	1	77.50	1.1	78.50	78.40	-0.1	19,617	0.00%
2022/11/16	3	77.53	7	77.87	77.00	-4	19,635	-0.02%
2022/11/15	0	0.00	1	76.30	77.00	-1	19,744	-0.01%
2022/11/14	3	75.27	10	76.26	77.20	-7	19,968	-0.04%
2022/11/11	15	76.71	25	77.83	75.20	-10	19,955	-0.05%
2022/11/10	35.1	77.10	23	76.22	75.70	12.1	19,829	0.06%
2022/11/09	3	77.97	3	78.00	78.10	0	19,936	0.00%
2022/11/08	10.1	78.39	3.1	77.46	76.50	7	19,924	0.03%
2022/11/07	2	78.20	11	77.59	77.50	-9	19,859	-0.05%
2022/11/04	7	77.36	1	76.60	77.60	6	19,985	0.03%
2022/11/03	2	75.60	9.1	76.09	77.20	-7.1	20,068	-0.04%
2022/11/02	14	75.90	13.1	76.38	76.40	0.9	20,064	0.00%
2022/11/01	9	76.01	4	76.20	75.00	5	19,958	0.03%
2022/10/31	2	74.70	10	75.11	75.00	-8	19,861	-0.04%
2022/10/28	2	74.25	8	74.11	74.40	-6	20,090	-0.03%
2022/10/27	2	73.10	2.1	71.81	74.20	-0.1	20,228	0.00%
2022/10/26	7	70.80	3	69.87	69.60	4	20,115	0.02%
2022/10/25	4.1	71.70	2	72.55	71.50	2.1	19,950	0.01%
2022/10/24	9.1	74.58	4.1	74.60	73.60	5	19,839	0.03%
2022/10/21	24.1	72.30	35	72.55	72.20	-10.9	19,616	-0.06%
2022/10/20	12.1	69.99	14	70.41	70.60	-1.9	19,332	-0.01%
2022/10/19	5	70.26	0	0.00	70.00	5	19,185	0.03%
2022/10/18	8	71.14	8	71.39	70.70	0	19,100	0.00%
2022/10/17	19.1	70.67	13	71.16	72.00	6.1	19,008	0.03%
2022/10/14	13.2	73.81	29	74.01	74.00	-15.8	18,966	-0.08%
2022/10/13	8	71.43	4	71.30	69.70	4	18,974	0.02%
2022/10/12	3	74.17	6	74.32	75.00	-3	18,989	-0.02%
2022/10/11	3	73.40	5	73.78	73.40	-2	18,950	-0.01%
2022/10/07	3.3	75.59	0	0.00	75.40	3.3	18,894	0.02%
2022/10/06	57.1	73.36	47.1	74.59	76.80	10	18,693	0.05%
2022/10/05	56	77.53	14	77.21	74.30	42	18,224	0.23%
2022/10/04	36	82.66	7	83.14	82.50	29	17,473	0.17%
2022/10/03	14.1	82.34	5	83.10	81.20	9.1	17,672	0.05%
2022/09/30	11	79.96	13	80.75	83.00	-2	17,865	-0.01%
2022/09/29	1.1	80.49	7	80.71	79.60	-6	17,877	-0.03%
2022/09/28	8.1	80.90	23	81.55	77.50	-14.9	17,890	-0.08%
2022/09/27	1	81.00	33	80.95	82.50	-32	17,924	-0.18%
2022/09/26	4	82.13	0.1	80.40	80.00	3.9	18,114	0.02%
2022/09/23	11.1	87.25	6	87.13	86.00	5.1	18,363	0.03%
2022/09/22	16	87.90	18	87.70	88.50	-2	18,579	-0.01%
2022/09/21	14	88.25	6	88.07	86.60	8	18,863	0.04%
2022/09/20	8	88.76	8	89.08	89.50	0	18,796	0.00%
2022/09/19	11	87.16	20	86.95	87.40	-9	18,821	-0.05%
2022/09/16	14	86.33	3	86.00	84.80	11	18,763	0.06%
2022/09/15	18.3	90.51	26	90.93	87.90	-7.7	18,640	-0.04%
2022/09/14	4	86.05	3	86.57	89.70	1	18,407	0.01%
2022/09/13	12	89.22	14	89.09	88.30	-2	18,264	-0.01%
2022/09/12	7	90.23	6	91.02	89.50	1	18,246	0.01%
2022/09/08	8	89.48	4	89.75	91.00	4	18,134	0.02%
2022/09/07	12	88.06	12.3	88.13	87.50	-0.3	18,053	0.00%
2022/09/06	16	90.64	11	90.56	91.60	5	17,892	0.03%
2022/09/05	8	96.68	10.3	96.96	94.50	-2.3	17,786	-0.01%
2022/09/02	16	93.88	13.1	95.72	95.30	2.9	17,609	0.02%
2022/09/01	12	92.52	11	93.25	91.70	1	17,213	0.01%
2022/08/31	5	94.02	4	95.10	95.50	1	17,043	0.01%
2022/08/30	18	92.78	7	93.04	92.50	11	17,097	0.06%
2022/08/29	13	91.86	20	91.05	90.90	-7	17,066	-0.04%
2022/08/26	22	92.47	65.2	93.36	95.50	-43.2	17,160	-0.25%
2022/08/25	19	90.99	35.6	91.98	89.70	-16.6	16,701	-0.10%
2022/08/24	13	84.75	17	84.31	84.40	-4	15,928	-0.03%
2022/08/23	0	0.00	2.2	87.04	87.10	-2.2	15,808	-0.01%
2022/08/22	18	88.13	24	88.09	88.00	-6	15,853	-0.04%
2022/08/19	16	85.96	22	86.35	86.70	-6	15,739	-0.04%
2022/08/18	2	82.95	16	82.86	84.30	-14	15,621	-0.09%
2022/08/17	18.2	83.10	5	83.70	82.30	13.2	15,682	0.08%
2022/08/16	4	83.08	18	84.11	84.30	-14	15,606	-0.09%
2022/08/15	5	80.92	14	81.53	81.70	-9	15,326	-0.06%
2022/08/12	4	80.38	4	80.77	80.80	0	15,375	0.00%
2022/08/11	12	80.56	8.5	80.41	80.20	3.5	15,485	0.02%
2022/08/10	8.1	79.50	5	80.18	80.50	3.1	15,481	0.02%
2022/08/09	4	78.13	3.1	77.66	78.40	0.9	15,537	0.01%
2022/08/08	2	75.60	3	76.20	76.50	-1	15,929	-0.01%
2022/08/05	10	74.95	3	74.90	75.30	7	16,352	0.04%
2022/08/04	29.1	71.30	32	70.58	74.50	-2.9	16,567	-0.02%
2022/08/03	8.5	73.38	2	73.40	70.60	6.5	16,597	0.04%
2022/08/02	1	76.80	4	77.25	77.50	-3	16,489	-0.02%
2022/08/01	1	80.60	1	80.80	80.80	0	16,489	0.00%
2022/07/29	11	78.95	1	78.80	80.50	10	16,575	0.06%
2022/07/28	6	79.16	0	0.00	77.80	6	17,244	0.03%
2022/07/27	3	80.73	3	80.20	80.50	0	17,397	0.00%
2022/07/26	2	81.00	6	80.72	80.10	-4	17,464	-0.02%
2022/07/25	2	81.75	2	81.20	81.20	0	17,446	0.00%
2022/07/22	0	81.46	0	0.00	81.00	0	17,530	0.00%
2022/07/21	3	80.53	6	80.25	81.40	-3	17,547	-0.02%
2022/07/20	2	80.70	114.1	80.00	80.40	-112.1	17,436	-0.64%	大賣/鉅額交易
2022/07/19	113.1	79.38	8	78.75	78.30	105.1	17,307	0.61%	大買/鉅額交易
2022/07/18	1.2	75.25	2	75.75	76.50	-0.9	17,109	0.00%
2022/07/15	1	75.90	5	75.74	75.70	-4	17,313	-0.02%
2022/07/14	21.1	74.60	11	74.78	75.50	10.1	17,370	0.06%
2022/07/13	16	74.09	16	73.43	72.90	0	17,232	0.00%
2022/07/12	10	70.76	8	70.36	71.50	2	17,024	0.01%
2022/07/11	7	72.00	7	72.59	72.10	0	17,029	0.00%
2022/07/08	14.1	68.82	11.1	69.47	70.90	3	16,858	0.02%
2022/07/07	11	64.49	11	61.51	64.50	0	16,588	0.00%
2022/07/06	5	62.88	5	63.14	60.90	0	16,532	0.00%
2022/07/05	4.1	63.27	2	61.81	64.70	2	16,582	0.01%
2022/07/04	19	63.02	15	63.15	62.00	4	16,523	0.02%
2022/07/01	11	66.11	24.3	66.83	64.10	-13.2	16,602	-0.08%
2022/06/30	13.2	72.06	9	73.72	71.10	4.2	16,349	0.03%
2022/06/29	12.5	79.35	5	79.58	78.90	7.5	16,293	0.05%
2022/06/28	15.3	85.24	10	84.40	84.20	5.3	16,494	0.03%
2022/06/27	4	84.85	5	85.00	86.00	-1	17,864	-0.01%
2022/06/24	1	82.90	7	82.50	82.30	-6	18,257	-0.03%
2022/06/23	0	0.00	3	80.97	80.80	-3	18,721	-0.02%
2022/06/22	5	81.26	3	80.53	79.60	2	19,474	0.01%
2022/06/21	9	81.96	6	79.58	82.80	3	19,674	0.02%
2022/06/20	4	81.07	3	81.23	78.80	1	19,738	0.01%
2022/06/17	8	81.66	5	81.56	83.00	3	19,699	0.02%
2022/06/16	18	84.78	9	84.54	81.10	9	19,870	0.05%
2022/06/15	17	86.83	16	85.84	85.10	1	20,269	0.00%
2022/06/14	17.1	86.21	25	86.69	87.10	-7.9	20,458	-0.04%
2022/06/13	11.4	86.98	19.1	88.43	87.30	-7.7	20,206	-0.04%
2022/06/10	13	87.26	11	87.78	88.50	2	19,935	0.01%
2022/06/09	8	87.61	6	87.47	87.30	2	19,737	0.01%
2022/06/08	6.1	88.21	10	87.05	86.50	-3.9	19,504	-0.02%
2022/06/07	2	86.85	8.8	87.22	87.90	-6.8	19,104	-0.04%
2022/06/06	6	86.07	5	87.20	85.70	1	18,765	0.01%
2022/06/02	10	86.13	19.1	86.70	86.10	-9.1	18,378	-0.05%
2022/06/01	12.1	84.38	7	84.94	83.80	5.1	17,994	0.03%
2022/05/31	1	83.70	4	83.65	83.50	-3	17,767	-0.02%
2022/05/30	8.1	81.95	11	81.27	82.50	-2.9	17,644	-0.02%
2022/05/27	2.1	78.88	2	78.80	78.70	0.1	17,448	0.00%
2022/05/26	12.1	79.58	10	79.23	78.00	2.1	17,330	0.01%
2022/05/25	6	81.20	2	81.80	81.70	4	17,091	0.02%
2022/05/24	10.5	82.77	9	81.17	81.00	1.5	16,961	0.01%
2022/05/23	6	83.72	7	83.61	83.00	-1	16,866	-0.01%
2022/05/20	2.3	83.67	2	84.15	84.00	0.3	16,821	0.00%
2022/05/19	5	81.88	6	82.17	83.50	-1	16,806	-0.01%
2022/05/18	13.4	84.84	48	84.95	84.20	-34.6	16,616	-0.21%
2022/05/17	23	85.69	14	85.94	86.20	9	16,414	0.05%
2022/05/16	57	87.42	28	87.42	85.00	29	16,157	0.18%
2022/05/13	44	84.92	49	86.02	87.30	-5	15,645	-0.03%
2022/05/12	17	84.08	5	82.82	80.40	12	15,209	0.08%
2022/05/11	27	85.49	18	85.78	85.30	9	14,870	0.06%
2022/05/10	29	82.70	14	82.52	85.20	15	14,480	0.10%
2022/05/09	9	81.98	21	80.80	81.10	-12	14,362	-0.08%
2022/05/06	5.1	82.01	22	82.20	82.00	-16.9	14,360	-0.12%
2022/05/05	80	87.53	34	87.09	85.10	46	14,232	0.32%
2022/05/04	9	83.33	20	83.37	84.80	-11	13,475	-0.08%
2022/05/03	24	80.71	21.1	80.24	80.70	2.9	13,252	0.02%
2022/04/29	5	78.18	5	79.06	77.50	0	13,126	0.00%
2022/04/28	4.4	78.35	3	78.27	77.30	1.4	13,094	0.01%
2022/04/27	4.7	77.22	6	78.85	80.30	-1.4	12,991	-0.01%
2022/04/26	6	80.50	5	80.18	80.00	1	12,879	0.01%
2022/04/25	4.3	79.31	20	79.44	79.00	-15.7	12,807	-0.12%
2022/04/22	5.2	84.31	4	84.00	83.40	1.2	12,705	0.01%
2022/04/21	15.1	86.30	13	85.52	84.20	2.1	12,629	0.02%
2022/04/20	13	84.05	4.2	83.62	84.70	8.8	12,311	0.07%
2022/04/19	0	0.00	1	82.70	80.60	-1	12,139	-0.01%
2022/04/18	1	80.00	3	79.17	80.10	-2	12,088	-0.02%
2022/04/15	11	81.69	31	81.67	79.10	-20	12,056	-0.17%
2022/04/14	48	82.24	21	82.27	83.00	27	11,981	0.23%
2022/04/13	4	78.65	4	79.55	79.90	0	11,840	0.00%
2022/04/12	11	80.35	18	79.57	79.40	-7	11,767	-0.06%
2022/04/11	13.2	80.64	159	80.75	79.20	-145.8	11,731	-1.24%	大賣/鉅額交易
2022/04/08	8	82.81	7	82.79	83.00	1	11,552	0.01%
2022/04/07	32	82.79	72	82.06	81.30	-40	11,354	-0.35%
2022/04/06	10	86.33	14	86.19	87.00	-4	10,952	-0.04%
2022/04/01	21.7	85.55	107	85.42	87.40	-85.3	10,763	-0.79%	大賣/
2022/03/31	35.2	86.97	16	87.03	86.50	19.2	10,500	0.18%
2022/03/30	53.1	90.82	50.2	89.58	85.10	2.9	10,152	0.03%
2022/03/29	23	88.79	14	88.22	86.90	9	8,872	0.10%
2022/03/28	11	86.67	11.3	85.65	88.00	-0.3	8,344	0.00%
2022/03/25	343.1	85.94	54.7	84.90	85.00	288.5	8,081	3.57%	大買/鉅額交易
2022/03/24	9	81.56	53.3	81.25	82.70	-44.3	7,595	-0.58%
2022/03/23	5	79.86	14	80.44	80.20	-9	7,494	-0.12%
2022/03/22	12.1	79.07	5.3	79.33	80.10	6.9	7,369	0.09%
2022/03/21	23	80.48	17.5	80.69	80.40	5.5	7,280	0.08%
2022/03/18	36.4	79.09	31.3	79.64	81.00	5	6,995	0.07%
2022/03/17	7	76.50	19.3	76.17	77.50	-12.3	6,435	-0.19%
2022/03/16	4	71.85	3	72.80	70.50	1	6,070	0.02%
2022/03/15	1	70.30	2	71.40	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	6	71.15	71.60	-6	6,020	-0.10%
2022/03/11	1	69.80	3	69.67	70.00	-2	6,127	-0.03%
2022/03/10	1	68.90	4	69.18	69.80	-3	6,206	-0.05%
2022/03/08	0.1	65.80	1	68.60	66.10	-0.9	6,511	-0.01%
2022/03/07	3	67.93	2	68.00	68.00	1	6,584	0.02%
2022/03/04	0	0.00	1	71.70	71.00	-1	6,692	-0.01%
2022/03/03	1	72.20	2	72.20	71.80	-1	6,869	-0.01%
2022/03/02	0	0.00	1	70.60	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	3	69.97	70.00	-3	7,070	-0.04%
2022/02/25	0	0.00	1	68.20	67.90	-1	7,184	-0.01%
2022/02/24	6.2	68.15	4	67.58	67.30	2.2	7,353	0.03%
2022/02/23	1	70.00	2	70.20	70.30	-1	7,489	-0.01%
2022/02/22	12.5	70.03	13	69.50	69.60	-0.5	8,067	-0.01%
2022/02/21	14.7	73.07	4	74.43	72.00	10.7	8,202	0.13%
2022/02/18	3.1	74.83	3.1	75.15	74.90	-0.1	8,234	0.00%
2022/02/17	0	0.00	6	75.02	75.00	-6	8,506	-0.07%
2022/02/16	2	74.20	4	75.00	74.20	-2	8,716	-0.02%
2022/02/15	5	74.00	0	0.00	73.50	5	8,962	0.06%
2022/02/14	1	73.90	2	75.10	73.70	-1	9,171	-0.01%
2022/02/11	5.1	75.29	10	75.00	74.60	-4.9	9,339	-0.05%
2022/02/10	4	74.45	5	74.42	74.10	-1	9,646	-0.01%
2022/02/09	4	74.50	0	0.00	74.90	4	10,150	0.04%
2022/02/08	7.1	72.38	11	72.79	73.10	-3.9	10,373	-0.04%
2022/02/07	2	67.70	7	68.74	69.50	-5	10,794	-0.05%
2022/01/26	2	67.20	3	68.03	67.50	-1	11,651	-0.01%
2022/01/25	25	69.44	22	68.77	67.40	3	13,250	0.02%
2022/01/21	6	70.07	0	0.00	68.80	6	14,547	0.04%
2022/01/20	1	70.50	2.1	71.52	71.70	-1.1	14,836	-0.01%
2022/01/18	0.2	71.10	2	70.80	70.60	-1.8	15,712	-0.01%
2022/01/17	3	69.67	1	68.90	70.50	2	16,133	0.01%
2022/01/14	0	0.00	3	67.17	68.80	-3	16,872	-0.02%
2022/01/13	12	68.75	2	68.65	67.80	10	18,004	0.06%
2022/01/12	5	69.30	3.3	69.04	69.30	1.7	18,680	0.01%
2022/01/10	0.1	70.60	6	70.60	71.00	-5.9	20,336	-0.03%
2022/01/07	5.9	71.65	8	71.98	70.90	-2.1	20,476	-0.01%
2022/01/06	5.7	75.23	3	75.00	75.10	2.7	20,452	0.01%
2022/01/05	8	78.26	3	78.40	77.40	5	20,554	0.02%
2022/01/04	20	81.05	16	80.00	79.80	4	20,676	0.02%
2022/01/03	2	79.45	3.1	79.06	79.40	-1.1	20,793	-0.01%
2021/12/30	0	0.00	4	78.63	78.60	-4	20,844	-0.02%
2021/12/29	2	78.20	14	78.37	78.20	-12	20,889	-0.06%
2021/12/28	3	78.80	3	79.30	78.40	0	20,964	0.00%
2021/12/27	6	78.53	2	78.45	78.30	4	21,037	0.02%
2021/12/24	9	80.23	7	79.26	78.90	2	21,060	0.01%
2021/12/23	5	81.94	12.3	81.50	81.90	-7.3	20,859	-0.04%
2021/12/22	13.3	80.74	12.5	81.40	80.10	0.8	20,690	0.00%
2021/12/21	8	81.31	6.1	81.61	80.50	1.9	20,637	0.01%
2021/12/20	16	81.04	32	81.02	81.20	-16	20,361	-0.08%
2021/12/17	25	78.20	10.2	78.41	79.10	14.8	20,033	0.07%
2021/12/16	3	76.10	11	76.75	76.80	-8	19,849	-0.04%
2021/12/15	2	75.00	5	75.18	74.70	-3	19,824	-0.02%
2021/12/14	16	75.59	5	74.30	74.30	11	19,865	0.06%
2021/12/13	9	76.53	11	77.62	77.60	-2	19,910	-0.01%
2021/12/10	1	76.80	7	76.96	76.80	-6	19,926	-0.03%
2021/12/09	5	76.62	0	0.00	76.10	5	19,940	0.03%
2021/12/08	2	77.30	3	77.30	76.90	-1	20,136	0.00%
2021/12/07	6.1	77.07	13	76.42	76.10	-6.9	20,292	-0.03%
2021/12/06	2	78.05	0	0.00	78.30	2	20,271	0.01%
2021/12/03	14	77.67	24	77.35	77.50	-10	20,361	-0.05%
2021/12/02	8.2	75.51	2	75.00	75.00	6.2	20,358	0.03%
2021/12/01	9.1	76.25	14	77.14	76.90	-4.9	20,366	-0.02%
2021/11/30	9.1	77.76	5	78.86	77.30	4.1	20,478	0.02%
2021/11/29	2.1	76.99	7	76.11	77.60	-4.9	20,598	-0.02%
2021/11/26	7	75.96	17	76.29	76.50	-10	20,615	-0.05%
2021/11/25	4.1	79.22	4	79.55	78.30	0.1	20,637	0.00%
2021/11/24	6.1	78.42	4	79.65	78.90	2.1	20,597	0.01%
2021/11/23	20.2	80.81	17	80.65	78.80	3.2	20,591	0.02%
2021/11/22	19	82.27	15	82.10	81.20	4	20,602	0.02%
2021/11/19	55	83.34	23	82.99	82.80	32	20,706	0.15%
2021/11/18	12.1	80.92	9.4	81.64	80.90	2.7	20,386	0.01%
2021/11/17	6	80.38	16	80.26	80.00	-10	20,482	-0.05%
2021/11/16	20.1	78.51	10.1	79.26	78.00	10	20,495	0.05%
2021/11/15	11	81.49	2.1	82.24	81.10	8.9	20,416	0.04%
2021/11/12	14	83.13	12	83.03	82.70	2	20,441	0.01%
2021/11/11	5	81.04	6	81.97	81.30	-1	20,341	-0.01%
2021/11/10	25.1	79.36	27	79.37	81.10	-1.9	20,252	-0.01%
2021/11/09	14	80.19	15	79.95	79.90	-1	20,149	0.00%
2021/11/08	23.4	82.93	68.1	81.79	80.20	-44.7	19,853	-0.23%
2021/11/05	17	86.91	20	87.41	88.10	-3	19,486	-0.02%
2021/11/04	31.3	87.94	48	87.35	85.90	-16.7	19,319	-0.09%
2021/11/03	65.1	86.96	43.4	85.70	88.00	21.7	18,964	0.11%
2021/11/02	102.3	89.02	167.1	87.69	85.30	-64.8	18,323	-0.35%	大買/大賣/
2021/11/01	15	86.13	29	87.78	89.30	-14	16,847	-0.08%
2021/10/29	115.2	82.89	39.2	82.85	81.20	76	16,846	0.45%	大買/
2021/10/28	50.1	81.29	5	79.88	79.80	45.1	16,505	0.27%
2021/10/27	7	80.06	17	80.00	80.90	-10	16,351	-0.06%
2021/10/26	28.2	80.87	21	80.66	77.70	7.2	16,176	0.04%
2021/10/25	34	80.00	19	80.51	79.70	15	15,891	0.09%
2021/10/22	46.2	78.85	140	78.54	78.80	-93.8	15,795	-0.59%	大賣/
2021/10/21	147	78.46	59	79.27	78.80	88	15,412	0.57%	大買/
2021/10/20	36.1	75.32	49	75.67	75.40	-13	14,730	-0.09%
2021/10/19	88	74.22	49	73.87	75.00	39	14,747	0.26%
2021/10/18	16.1	69.41	23	69.32	70.70	-7	14,411	-0.05%
2021/10/15	3	65.13	1	65.40	65.80	2	14,578	0.01%
2021/10/14	0	0.00	2.2	63.39	63.50	-2.2	15,815	-0.01%
2021/10/13	7	63.40	9	63.20	60.20	-2	16,257	-0.01%
2021/10/12	15.1	65.40	16	66.06	65.50	-0.9	16,739	-0.01%
2021/10/08	25.3	65.13	8	65.25	65.00	17.3	17,376	0.10%
2021/10/07	10	63.00	12.2	62.80	63.50	-2.2	17,904	-0.01%
2021/10/06	1	59.90	0	0.00	59.20	1	18,922	0.01%
2021/10/05	10	58.19	15	57.74	60.30	-5	19,696	-0.03%
2021/10/04	2	60.20	3	58.83	57.30	-1	20,454	0.00%
2021/10/01	5	62.06	1	62.50	60.90	4	21,353	0.02%
2021/09/30	0	0.00	3	62.37	64.80	-3	22,208	-0.01%
2021/09/29	5	61.74	4	61.85	61.00	1	22,995	0.00%
2021/09/28	2	63.80	0	0.00	63.80	2	23,337	0.01%
2021/09/27	9	65.66	3	65.50	65.50	6	23,859	0.03%
2021/09/24	1	64.80	4	65.55	65.00	-3	24,182	-0.01%
2021/09/23	0	0.00	1	64.00	64.50	-1	24,686	0.00%
2021/09/17	0	0.00	1	65.30	65.40	-1	25,646	0.00%
2021/09/16	1	63.10	2	63.65	64.00	-1	26,363	0.00%
2021/09/15	2	64.80	0	0.00	64.60	2	26,693	0.01%
2021/09/14	1	66.80	2	66.70	66.70	-1	26,858	0.00%
2021/09/13	18	67.77	17	67.41	66.80	1	26,968	0.00%
2021/09/10	6	65.85	3	65.70	66.00	3	26,885	0.01%
2021/09/09	0	0.00	6	65.78	67.00	-6	26,926	-0.02%
2021/09/08	7	65.47	0	0.00	63.90	7	26,890	0.03%
2021/09/07	8	66.04	10	66.31	68.00	-2	26,801	-0.01%
2021/09/06	8	68.06	8	68.88	67.10	0	26,727	0.00%
2021/09/03	18	69.18	16	69.60	69.40	2	26,587	0.01%
2021/09/02	3	69.03	9	68.93	69.00	-6	26,369	-0.02%
2021/09/01	3	72.60	0	0.00	72.20	3	26,128	0.01%
2021/08/30	5	75.32	6	75.42	75.40	-1	25,744	0.00%
2021/08/27	3	75.23	5	74.42	75.00	-2	25,699	-0.01%
2021/08/26	8	76.79	3	76.87	75.50	5	25,587	0.02%
2021/08/25	14	77.66	7.1	78.19	77.70	6.9	25,447	0.03%
2021/08/24	6.1	77.95	5	79.40	76.80	1.1	25,198	0.00%
2021/08/23	17	78.09	14	79.06	80.70	3	24,957	0.01%
2021/08/20	8	73.78	18	73.29	74.30	-10	24,687	-0.04%
2021/08/19	12	72.78	9	72.02	70.00	3	24,490	0.01%
2021/08/18	5	71.80	5.1	71.34	74.10	-0.1	24,286	0.00%
2021/08/17	10	71.78	15	70.89	69.00	-5	24,074	-0.02%
2021/08/16	3	73.73	1.1	73.57	74.00	1.9	23,924	0.01%
2021/08/13	6	75.07	5	74.08	73.40	1	23,792	0.00%
2021/08/12	2	76.10	1	76.80	76.60	1	23,655	0.00%
2021/08/11	0	0.00	7	75.49	75.50	-7	23,623	-0.03%
2021/08/10	0	0.00	6	77.53	77.80	-6	23,485	-0.03%
2021/08/09	14.3	80.83	0.2	82.13	79.20	14.2	23,359	0.06%
2021/08/06	9.1	84.05	13	84.47	84.70	-3.9	23,156	-0.02%
2021/08/05	12	84.17	8	83.70	83.40	4	22,945	0.02%
2021/08/04	25.1	86.51	14	85.68	85.00	11.1	22,875	0.05%
2021/08/03	28	83.35	33	82.52	85.30	-5	22,243	-0.02%
2021/08/02	24	79.91	21	80.84	80.00	3	21,897	0.01%
2021/07/30	4	82.30	11	80.37	80.30	-7	21,732	-0.03%
2021/07/29	24	78.45	16	78.44	79.40	8	21,531	0.04%
2021/07/28	7	75.29	31	75.68	76.80	-24	21,324	-0.11%
2021/07/27	19.2	83.17	56.2	82.11	79.80	-37	21,054	-0.18%
2021/07/26	54.1	85.42	56.2	85.46	84.50	-2.1	20,746	-0.01%
2021/07/23	53	88.13	54	88.17	85.60	-1	20,327	0.00%
2021/07/22	25	91.41	33.1	91.31	90.20	-8.1	19,619	-0.04%
2021/07/21	66.3	90.61	26	89.69	87.00	40.3	18,911	0.21%
2021/07/20	99	89.77	111.1	89.31	90.40	-12.1	18,096	-0.07%	大賣/
2021/07/19	22.2	84.86	24.3	84.31	85.10	-2.1	16,737	-0.01%
2021/07/16	28	85.29	16	85.69	83.60	12	16,225	0.07%
2021/07/15	79.3	84.20	74.5	83.69	87.40	4.8	15,577	0.03%
2021/07/14	74	85.17	89	85.83	82.80	-15	14,810	-0.10%
2021/07/13	61.6	98.33	80	97.33	90.00	-18.4	14,018	-0.13%
2021/07/12	90	96.02	57	96.54	97.70	33	12,898	0.26%
2021/07/09	65.1	89.61	66	90.33	90.60	-0.9	12,061	-0.01%
2021/07/08	86	87.17	46	87.99	86.50	40	11,259	0.36%
2021/07/07	34	81.69	91	83.48	83.90	-57	10,270	-0.55%
2021/07/06	75	76.31	68	76.31	76.30	7	9,445	0.07%
2021/07/05	34	73.84	29	74.25	75.00	5	8,684	0.06%
2021/07/02	19	65.92	33	66.11	68.20	-14	8,356	-0.17%
2021/07/01	15	64.35	9	63.13	62.00	6	7,804	0.08%
2021/06/30	21	67.08	20	67.57	67.10	1	7,506	0.01%
2021/06/29	22	65.44	20	65.66	64.00	2	6,969	0.03%
2021/06/28	17	63.40	19	64.01	64.30	-2	6,481	-0.03%
2021/06/25	37	62.24	45	61.97	61.00	-8	5,976	-0.13%
2021/06/24	16	59.43	22	59.36	59.90	-6	5,284	-0.11%
2021/06/23	8	57.79	15	57.35	57.90	-7	4,863	-0.14%
2021/06/22	11	55.57	0	0.00	54.50	11	4,631	0.24%
2021/06/21	0	0.00	1	55.70	53.70	-1	4,497	-0.02%
2021/06/18	33	57.48	23	56.60	56.50	10	4,504	0.22%
2021/06/17	0	0.00	2	53.90	54.10	-2	4,336	-0.05%
2021/06/16	3	53.83	1	53.40	53.30	2	4,278	0.05%
2021/06/15	14	53.25	2	51.90	53.40	12	4,218	0.28%
2021/06/10	0	0.00	1	48.90	48.90	-1	4,321	-0.02%
2021/06/09	1	49.00	1	49.70	48.75	0	4,387	0.00%
2021/06/08	2	48.93	1	49.15	49.20	1	4,374	0.02%
2021/06/04	0	0.00	1	48.60	48.70	-1	4,397	-0.02%
2021/06/03	1	49.55	3	49.12	49.40	-2	4,415	-0.05%
2021/06/02	2	49.33	0	0.00	48.70	2	4,435	0.05%
2021/05/28	0	0.00	9	48.17	48.00	-9	4,408	-0.20%
2021/05/27	1	46.30	0	0.00	46.35	1	4,421	0.02%
2021/05/26	1	46.80	0	0.00	46.20	1	4,445	0.02%
2021/05/25	1	46.00	1	46.15	45.95	0	4,555	0.00%
2021/05/24	0	0.00	1	44.95	44.70	-1	4,661	-0.02%
2021/05/21	1	43.25	1	43.60	43.30	0	4,790	0.00%
2021/05/20	2	43.75	0	0.00	43.30	2	4,975	0.04%
2021/05/19	0	0.00	1	44.15	44.35	-1	5,303	-0.02%
2021/05/18	2	41.85	0	0.00	42.10	2	5,286	0.04%
2021/05/17	1	38.60	1	39.05	38.60	0	5,279	0.00%
2021/05/13	2	41.18	15	41.34	43.00	-13	5,227	-0.25%
2021/05/12	2	43.98	7	42.49	42.40	-5	5,401	-0.09%
2021/05/11	8	49.26	0	0.00	46.95	8	5,473	0.15%
2021/05/10	2	51.20	0	0.00	51.10	2	5,490	0.04%
2021/05/07	1	50.90	0	0.00	51.10	1	5,661	0.02%
2021/05/06	0.2	50.30	0	0.00	48.50	0.2	5,666	0.00%
2021/05/05	25.1	50.46	18	49.65	49.60	7.1	5,651	0.13%
2021/05/04	2	51.80	2	50.25	50.80	0	5,704	0.00%
2021/05/03	5	53.26	0	0.00	53.00	5	5,651	0.09%
2021/04/29	5	57.00	5	56.90	56.20	0	5,621	0.00%
2021/04/27	1	56.80	4	56.90	55.90	-3	5,701	-0.05%
2021/04/26	4	56.38	6	56.63	56.80	-2	5,700	-0.04%
2021/04/23	4	54.28	2	55.00	55.50	2	5,728	0.03%
2021/04/22	7	57.29	22	55.98	54.10	-15	5,728	-0.26%
2021/04/21	3	57.00	2	56.70	56.70	1	5,714	0.02%
2021/04/20	17	57.24	16	57.13	57.20	1	5,717	0.02%
2021/04/19	5	56.06	4	56.23	56.30	1	5,728	0.02%
2021/04/16	4	55.85	1	55.70	55.70	3	5,875	0.05%
2021/04/15	8	54.83	1.3	54.95	55.10	6.7	6,005	0.11%
2021/04/14	3	54.50	2	54.75	54.30	1	6,093	0.02%
2021/04/13	6	55.53	0	0.00	55.10	6	6,184	0.10%
2021/04/12	7	57.47	4	55.70	55.70	3	6,279	0.05%
2021/04/09	3	58.43	6	58.88	57.90	-3	6,309	-0.05%
2021/04/08	12	58.72	6	58.83	58.80	6	6,388	0.09%
2021/04/07	2	58.50	1	58.40	58.60	1	6,541	0.02%
2021/04/06	2	59.00	1	59.10	59.20	1	6,738	0.01%
2021/03/30	5	58.50	10	58.25	58.10	-5	8,326	-0.06%
2021/03/29	25	59.75	14	59.03	58.70	11	8,496	0.13%
2021/03/26	2	58.80	3.1	59.16	59.00	-1.1	8,403	-0.01%
2021/03/25	2	58.45	3	58.20	58.00	-1	8,387	-0.01%
2021/03/24	1	58.90	3	58.80	58.20	-2	8,406	-0.02%
2021/03/23	17	58.83	23	58.63	58.50	-6	8,426	-0.07%
2021/03/22	3	58.47	3	58.83	58.50	0	8,391	0.00%
2021/03/19	1	56.90	0	0.00	56.90	1	8,511	0.01%
2021/03/18	3	58.03	5	57.98	57.90	-2	8,574	-0.02%
2021/03/17	2	58.30	81	58.24	58.00	-79	8,611	-0.92%
2021/03/16	65	58.69	2	58.90	58.90	63	8,592	0.73%
2021/03/15	2	57.39	0	0.00	57.30	2	8,512	0.02%
2021/03/12	1	54.91	5	54.80	54.90	-4	8,502	-0.05%
2021/03/11	5	55.26	1	55.20	55.20	4	8,569	0.05%
2021/03/10	1	55.00	0	0.00	54.00	1	8,594	0.01%
2021/03/09	0	54.20	2	54.00	54.00	-2	8,669	-0.02%
2021/03/05	0	55.50	0	0.00	55.40	0	8,835	0.00%
2021/03/04	2	54.10	0	0.00	54.10	2	8,975	0.02%
2021/03/03	0	0.00	3	55.60	55.10	-3	9,243	-0.03%
2021/03/02	13	56.53	8	55.55	55.00	5	9,312	0.05%
2021/02/26	10	56.80	4	56.20	56.10	6	9,701	0.06%
2021/02/25	5	58.66	72	58.06	57.50	-67	9,751	-0.69%
2021/02/24	0	0.00	21	59.27	58.50	-21	9,825	-0.21%
2021/02/23	19	60.19	12	60.29	59.40	7	9,700	0.07%
2021/02/22	52	59.43	48	59.52	59.50	4	9,571	0.04%
2021/02/19	84	58.09	11	57.50	59.40	73	9,505	0.77%
2021/02/18	2	56.00	0	0.00	56.20	2	9,258	0.02%
2021/02/17	2	55.35	2	55.40	55.40	0	9,239	0.00%
2021/02/05	0	0.00	62	53.30	53.70	-62	9,207	-0.67%
2021/02/04	2	53.50	2	53.20	53.20	0	9,289	0.00%
2021/02/03	16	56.30	4	54.95	54.80	12	9,367	0.13%
2021/02/02	5	53.42	5	54.22	55.10	0	9,229	0.00%
2021/02/01	4	52.50	3	50.70	50.70	1	9,113	0.01%
2021/01/29	7	55.71	9	54.90	53.30	-2	9,072	-0.02%
2021/01/28	1	52.10	1	53.40	53.90	0	8,943	0.00%
2021/01/27	1	53.20	2	54.80	53.20	-1	8,959	-0.01%
2021/01/26	2	56.05	1	54.80	54.40	1	8,954	0.01%
2021/01/25	0	0.00	1	53.50	54.90	-1	8,906	-0.01%
2021/01/22	1	54.00	8	53.55	54.00	-7	8,946	-0.08%
2021/01/21	3	52.47	1	52.00	53.00	2	8,925	0.02%
2021/01/20	6	53.20	13	52.40	52.40	-7	9,054	-0.08%
2021/01/18	0	0.00	130	55.07	55.40	-130	9,089	-1.43%	大賣/鉅額交易
2021/01/15	30	57.99	7	57.14	57.20	23	9,174	0.25%
2021/01/14	3	57.60	4	57.60	59.30	-1	9,620	-0.01%
2021/01/12	29	57.24	6	56.33	56.80	23	9,872	0.23%
2021/01/11	13	58.38	10	58.85	58.00	3	9,898	0.03%
2021/01/08	64	58.88	33	58.61	58.20	31	9,993	0.31%
2021/01/07	65	60.02	62	59.96	60.30	3	9,892	0.03%
2021/01/06	21	58.81	9	58.76	58.00	12	9,822	0.12%
2021/01/05	31	61.02	5	60.90	61.00	26	9,666	0.27%
2021/01/04	31	62.67	40	62.69	62.70	-9	9,527	-0.09%
2020/12/31	43	64.37	8	63.99	62.20	35	9,395	0.37%
2020/12/30	35	64.93	17	64.30	64.00	18	9,184	0.20%
2020/12/29	3	63.60	8	63.89	64.90	-5	8,938	-0.06%
2020/12/28	40	62.95	22	63.46	62.90	18	8,702	0.21%
2020/12/25	117	63.61	67	62.75	61.50	50	8,341	0.60%	大買/
2020/12/24	11	59.64	53	59.40	60.80	-42	7,563	-0.56%
2020/12/23	66	55.39	57	55.36	55.30	9	7,028	0.13%
2020/12/22	0	0.00	2	52.90	52.50	-2	6,832	-0.03%
2020/12/21	2	53.20	4	52.78	53.20	-2	6,807	-0.03%
2020/12/18	9	55.33	1	55.10	54.50	8	6,786	0.12%
2020/12/17	4	55.60	1	56.30	55.80	3	6,772	0.04%
2020/12/16	1	55.80	1	55.20	56.50	0	6,769	0.00%
2020/12/15	3	56.43	8	56.54	53.20	-5	6,680	-0.07%
2020/12/14	5	55.10	10	54.36	54.80	-5	6,481	-0.08%
2020/12/11	3	53.03	0	0.00	52.30	3	6,403	0.05%
2020/12/10	2	55.50	2	55.40	54.50	0	6,348	0.00%
2020/12/08	3	55.17	0	0.00	56.00	3	6,278	0.05%
2020/12/07	9	55.24	1	55.70	55.00	8	6,252	0.13%
2020/12/04	0	0.00	1	54.50	54.30	-1	6,197	-0.02%
2020/12/03	2	54.00	1	54.40	53.80	1	6,218	0.02%
2020/12/02	5	55.20	1	55.20	55.10	4	6,206	0.06%
2020/12/01	24	54.69	27	55.80	55.80	-3	6,174	-0.05%
2020/11/30	3	57.03	0	0.00	56.80	3	6,154	0.05%
2020/11/27	12	56.22	14.1	56.22	57.00	-2.1	6,498	-0.03%
2020/11/26	2	53.10	16	53.24	53.20	-14	6,505	-0.22%
2020/11/25	8	54.99	19	55.74	53.20	-11	6,450	-0.17%
2020/11/24	2	52.45	24	53.10	53.20	-22	6,030	-0.36%
2020/11/23	17	52.47	8	53.01	52.80	9	5,986	0.15%
2020/11/20	3	50.87	3	50.80	50.50	0	5,786	0.00%
2020/11/19	0	0.00	3	50.37	50.10	-3	5,727	-0.05%
2020/11/18	2	51.00	3	51.00	50.40	-1	5,697	-0.02%
2020/11/17	0	0.00	1	48.95	49.95	-1	5,558	-0.02%
2020/11/16	3	48.73	0	0.00	49.80	3	5,500	0.05%
2020/11/13	5	47.50	0	0.00	48.00	5	5,523	0.09%
2020/11/12	46	48.86	3	49.43	47.65	43	5,513	0.78%
2020/11/11	12	49.08	7.1	49.56	49.95	4.9	5,433	0.09%
2020/11/10	5	48.50	0	0.00	47.65	5	5,326	0.09%
2020/11/09	1	47.70	3	47.78	47.90	-2	5,253	-0.04%
2020/11/06	1	47.65	5	48.43	47.70	-4	5,226	-0.08%
2020/11/05	2	48.30	0	0.00	48.15	2	5,199	0.04%
2020/11/04	1	46.40	0	0.00	47.20	1	5,151	0.02%
2020/11/02	0	0.00	2	45.70	46.00	-2	5,193	-0.04%
2020/10/30	1	45.85	3	46.97	44.90	-2	5,167	-0.04%
2020/10/29	0	0.00	5	47.62	47.30	-5	5,093	-0.10%
2020/10/28	8	49.28	7	49.14	48.45	1	5,053	0.02%
2020/10/27	58	48.73	30	48.39	48.80	28	4,838	0.58%
2020/10/26	0	0.00	1	47.80	47.45	-1	4,697	-0.02%
2020/10/23	15	48.47	17	48.38	48.25	-2	4,629	-0.04%
2020/10/22	40	48.29	51	48.00	48.25	-11	4,490	-0.24%
2020/10/21	18	46.57	5	46.83	46.80	13	3,949	0.33%
2020/10/20	10	45.27	5	45.08	44.55	5	3,677	0.14%
2020/10/19	6	44.93	3	44.57	45.20	3	3,537	0.08%
2020/10/16	6	43.83	4	44.56	43.80	2	3,411	0.06%
2020/10/15	0	0.00	4	42.45	41.85	-4	3,144	-0.13%
2020/10/14	0	0.00	1	41.70	41.70	-1	3,089	-0.03%
2020/10/13	0	0.00	2	41.30	41.35	-2	3,055	-0.07%
2020/10/08	9	41.20	3	41.38	41.25	6	3,057	0.20%
2020/09/30	0	0.00	3	40.35	40.45	-3	3,082	-0.10%
2020/09/29	4	39.35	0	0.00	40.00	4	3,119	0.13%
2020/09/28	10	39.40	10	39.00	40.05	0	3,119	0.00%
2020/09/25	1	38.35	1	38.30	38.15	0	3,112	0.00%
2020/09/22	2	41.60	2	41.23	41.30	0	3,202	0.00%
2020/09/21	4	41.66	2	41.83	41.70	2	3,166	0.06%
2020/09/18	6	41.58	15	41.23	41.15	-9	3,106	-0.29%
2020/09/17	0	0.00	1	40.50	40.45	-1	3,066	-0.03%
2020/09/16	0	0.00	1	40.10	40.10	-1	3,066	-0.03%
2020/09/15	10	40.65	0	0.00	40.45	10	3,056	0.33%
2020/09/14	3	40.58	1	40.70	40.75	2	3,040	0.07%
2020/09/10	0	0.00	2	41.23	40.30	-2	2,994	-0.07%
2020/09/09	0	0.00	5	40.25	40.60	-5	2,961	-0.17%
2020/09/08	2	40.48	1	40.30	40.25	1	2,957	0.03%
2020/09/07	1	40.85	4	39.45	39.40	-3	2,917	-0.10%
2020/09/04	1	41.70	0	0.00	41.50	1	2,853	0.04%
2020/09/03	5	42.76	3	43.13	42.60	2	2,812	0.07%
2020/09/02	28	42.79	12	42.95	43.40	16	2,748	0.58%
2020/09/01	1	39.00	14	39.43	41.25	-13	2,280	-0.57%
2020/08/31	5	37.55	6	38.34	37.50	-1	2,104	-0.05%
2020/08/27	7	37.51	29	38.06	37.05	-22	2,424	-0.91%
2020/08/26	14	36.09	6	36.78	36.95	8	2,384	0.34%
2020/08/24	5	35.00	0	0.00	35.35	5	2,432	0.21%
2020/08/21	18	35.69	0	0.00	35.60	18	2,421	0.74%
2020/08/19	5	38.03	6	38.04	38.00	-1	2,369	-0.04%
2020/08/18	3	37.25	9	37.23	37.40	-6	2,305	-0.26%
2020/08/17	0	0.00	1	37.55	37.00	-1	2,291	-0.04%
2020/08/14	11	36.29	0	0.00	36.30	11	2,262	0.49%
2020/08/13	1	36.85	0	0.00	36.55	1	2,253	0.04%
2020/08/12	0	0.00	3	36.67	36.35	-3	2,247	-0.13%
2020/08/11	1	38.10	0	0.00	37.15	1	2,231	0.04%
2020/08/10	1	38.70	0	0.00	38.10	1	2,221	0.05%
2020/08/07	3	39.20	0	0.00	39.35	3	2,216	0.14%
2020/08/06	0	0.00	10	37.80	39.10	-10	2,187	-0.46%
2020/08/05	4	37.10	0	0.00	37.35	4	2,104	0.19%
2020/08/04	8	36.80	0	0.00	36.50	8	2,125	0.38%
2020/08/03	2	36.80	2	37.75	36.60	0	2,128	0.00%
2020/07/31	0	0.00	10	37.18	37.10	-10	2,130	-0.47%
2020/07/30	1	36.90	0	0.00	37.05	1	2,124	0.05%
2020/07/29	5	35.64	1	35.70	36.25	4	2,115	0.19%
2020/07/27	8	37.84	0	0.00	36.95	8	2,138	0.37%
2020/07/24	1	38.10	0	0.00	38.10	1	2,143	0.05%
2020/07/22	0	0.00	5	39.50	39.40	-5	2,168	-0.23%
2020/07/17	0	0.00	10	38.60	38.15	-10	2,282	-0.44%
2020/07/16	5	39.15	0	0.00	39.05	5	2,293	0.22%
2020/07/15	20	40.93	0	0.00	40.30	20	2,290	0.87%
2020/07/13	0	0.00	1	40.95	41.25	-1	2,335	-0.04%
2020/07/10	0	0.00	4	41.45	40.95	-4	2,331	-0.17%
2020/07/09	1	42.00	0	0.00	42.10	1	2,334	0.04%
2020/07/07	3	42.93	1	43.60	42.65	2	2,295	0.09%
2020/07/06	0	0.00	1	43.10	43.20	-1	2,329	-0.04%
2020/07/03	5	43.43	5	43.40	43.35	0	2,374	0.00%
2020/07/02	5	42.65	0	0.00	43.00	5	2,329	0.21%
2020/06/30	1	40.05	0	0.00	40.00	1	2,257	0.04%
2020/06/23	2	40.40	1	40.30	40.20	1	2,310	0.04%
2020/06/22	0	0.00	1	40.90	40.85	-1	2,325	-0.04%
2020/06/16	0	0.00	1	41.10	41.30	-1	2,426	-0.04%
2020/06/15	0	0.00	3	42.55	40.80	-3	2,470	-0.12%
2020/06/12	0	0.00	4	39.29	40.70	-4	2,513	-0.16%
2020/06/11	1	41.45	1	42.50	41.35	0	2,539	0.00%
2020/06/09	2	42.45	3	42.47	42.60	-1	2,560	-0.04%
2020/06/08	2	45.75	6	44.29	44.00	-4	2,534	-0.16%
2020/06/05	11	46.04	7	45.59	45.25	4	2,473	0.16%
2020/06/04	11	43.47	19	43.77	45.40	-8	2,367	-0.34%
2020/06/03	9	41.67	3	42.38	41.30	6	2,160	0.28%
2020/06/01	1	39.55	10	39.35	39.45	-9	1,971	-0.46%
2020/05/29	0	0.00	5	38.10	38.20	-5	1,921	-0.26%
2020/05/25	2	36.75	0	0.00	37.20	2	1,940	0.10%
2020/05/21	1	38.25	8	38.20	38.40	-7	1,950	-0.36%
2020/05/20	4	37.93	0	0.00	37.60	4	1,978	0.20%
2020/05/18	2	36.93	0	0.00	36.60	2	1,993	0.10%
2020/05/15	1	37.50	2	37.58	37.40	-1	2,000	-0.05%
2020/05/14	0	0.00	1	38.60	38.15	-1	1,995	-0.05%
2020/05/13	0	0.00	2	38.98	39.50	-2	1,993	-0.10%
2020/05/12	1	39.00	0	0.00	39.25	1	2,003	0.05%
2020/05/11	1	39.70	2	40.10	39.60	-1	2,019	-0.05%
2020/05/08	0	0.00	2	38.85	38.85	-2	2,045	-0.10%
2020/05/07	0	0.00	2	38.70	38.55	-2	2,045	-0.10%
2020/05/06	1	38.15	0	0.00	38.00	1	2,038	0.05%
2020/05/04	1	37.70	0	0.00	37.55	1	2,096	0.05%
2020/04/30	5	38.10	2	38.60	38.30	3	2,122	0.14%
2020/04/29	2	38.60	0	0.00	38.10	2	2,106	0.09%
2020/04/27	1	38.20	4	38.10	38.00	-3	2,130	-0.14%
2020/04/24	3	38.27	2	37.60	37.40	1	2,117	0.05%
2020/04/23	4	36.75	6	37.60	38.00	-2	2,085	-0.10%
2020/04/22	2	35.05	2	35.75	36.15	0	2,028	0.00%
2020/04/21	1	36.90	5	35.83	35.80	-4	2,027	-0.20%
2020/04/20	1	36.15	1	36.20	36.70	0	2,014	0.00%
2020/04/17	2	37.05	0	0.00	36.05	2	2,004	0.10%
2020/04/16	1	36.40	6	36.03	36.30	-5	1,967	-0.25%
2020/04/15	2	35.30	1	36.25	35.80	1	1,964	0.05%
2020/04/13	0	0.00	1	35.00	34.20	-1	1,969	-0.05%
2020/04/10	2	33.90	0	0.00	33.95	2	1,973	0.10%
2020/04/09	3	34.28	2	33.85	34.00	1	2,021	0.05%
2020/04/08	5	32.08	3	32.92	33.55	2	2,047	0.10%
2020/03/27	4	30.29	4	30.38	29.80	0	2,060	0.00%
2020/03/26	1	29.45	0	0.00	29.80	1	2,169	0.05%
2020/03/25	0	0.00	1	29.40	30.20	-1	2,239	-0.04%
2020/03/24	0	0.00	1	28.20	28.35	-1	2,193	-0.05%
2020/03/20	3	28.12	0	0.00	28.05	3	2,267	0.13%
2020/03/19	1	27.70	0	0.00	26.55	1	2,263	0.04%
2020/03/18	13	30.07	11	30.10	29.50	2	2,254	0.09%
2020/03/17	0	0.00	2	32.90	32.45	-2	2,220	-0.09%
2020/03/16	6	36.25	0	0.00	36.05	6	2,190	0.27%
2020/03/13	4	37.16	3	38.98	40.00	1	2,216	0.05%
2020/03/12	3	41.28	0	0.00	41.00	3	2,237	0.13%
2020/03/11	1	46.10	1	46.05	44.85	0	2,367	0.00%
2020/03/10	6	45.10	0	0.00	45.85	6	2,368	0.25%
2020/03/09	1	45.00	2	46.60	44.75	-1	2,348	-0.04%
2020/03/06	3	46.95	1	46.80	46.80	2	2,342	0.09%
2020/03/05	2	46.75	0	0.00	46.70	2	2,331	0.09%
2020/03/03	0	0.00	1	45.05	45.20	-1	2,362	-0.04%
2020/03/02	1	44.30	0	0.00	44.25	1	2,358	0.04%
2020/02/27	0	0.00	16	44.00	43.90	-16	2,350	-0.68%
2020/02/24	5	47.02	0	0.00	46.70	5	2,338	0.21%
2020/02/21	2	47.35	3	47.48	47.60	-1	2,331	-0.04%
2020/02/20	1	47.10	0	0.00	46.80	1	2,301	0.04%
2020/02/18	1	47.00	0	0.00	46.80	1	2,295	0.04%
2020/02/17	0	0.00	4	46.70	46.70	-4	2,293	-0.17%
2020/02/14	0	0.00	2	46.75	46.55	-2	2,295	-0.09%
2020/02/13	0	0.00	2	46.65	46.30	-2	2,298	-0.09%
2020/02/11	3	46.22	1	46.65	46.30	2	2,333	0.09%
2020/02/06	4	45.79	1	46.10	45.65	3	2,300	0.13%
2020/02/05	1	45.05	0	0.00	45.05	1	2,313	0.04%
2020/02/04	1	44.10	0	0.00	45.30	1	2,329	0.04%
2020/01/31	1	45.60	0	0.00	45.00	1	2,526	0.04%
2020/01/30	2	46.30	0	0.00	45.65	2	2,545	0.08%
2020/01/15	10	51.90	0	0.00	51.40	10	2,661	0.38%
2020/01/14	0	0.00	2	52.40	52.10	-2	2,656	-0.08%
2020/01/10	0	0.00	2	51.60	51.80	-2	2,669	-0.07%
2020/01/09	11	51.50	3	51.33	51.60	8	2,667	0.30%
2020/01/08	0	0.00	2	50.70	50.60	-2	2,652	-0.08%
2020/01/07	1	50.50	0	0.00	51.20	1	2,638	0.04%
2020/01/06	3	51.03	3	51.80	51.20	0	2,617	0.00%
2020/01/03	6	52.70	4	52.90	52.20	2	2,584	0.08%
2020/01/02	1	55.10	0	0.00	53.60	1	2,523	0.04%
2019/12/31	1	52.90	3	53.77	53.60	-2	2,439	-0.08%
2019/12/30	1	53.50	0	0.00	53.50	1	2,426	0.04%
2019/12/27	0	0.00	1	54.10	54.10	-1	2,403	-0.04%
2019/12/26	7	54.26	1	54.70	54.20	6	2,384	0.25%
2019/12/25	1	54.40	5	53.96	54.90	-4	2,323	-0.17%
2019/12/24	0	0.00	8	53.30	53.20	-8	2,263	-0.35%
2019/12/23	8	54.05	1	54.50	53.80	7	2,231	0.31%
2019/12/20	4	52.60	13	53.13	53.80	-9	2,094	-0.43%
2019/12/19	8	52.29	1	52.00	52.40	7	2,003	0.35%
2019/12/17	3	52.67	14	52.38	51.90	-11	1,988	-0.55%
2019/12/16	12	51.68	7	51.94	51.80	5	1,893	0.26%
2019/12/13	4	50.98	3	50.90	50.70	1	1,862	0.05%
2019/12/12	0	0.00	1	52.00	51.80	-1	1,814	-0.06%
2019/12/11	1	51.70	1	52.00	51.70	0	1,778	0.00%
2019/12/10	1	53.00	3	52.27	52.00	-2	1,760	-0.11%
2019/12/09	2	52.80	3	52.90	53.00	-1	1,715	-0.06%
2019/12/06	3	52.43	2	52.20	52.60	1	1,647	0.06%
2019/12/02	0	0.00	6	49.40	49.40	-6	1,516	-0.40%
2019/11/29	1	51.20	1	50.60	50.00	0	1,513	0.00%
2019/11/27	1	50.20	5	49.81	50.00	-4	1,481	-0.27%
2019/11/25	3	49.02	0	0.00	48.80	3	1,453	0.21%
2019/11/22	7	48.85	0	0.00	48.90	7	1,455	0.48%
2019/11/20	2.1	48.10	0	0.00	48.00	2.1	1,448	0.14%
2019/11/13	3	49.10	0	0.00	49.30	3	1,590	0.19%
2019/11/12	0	0.00	2	49.55	49.55	-2	1,605	-0.12%
2019/11/11	2	50.25	1	51.70	49.60	1	1,625	0.06%
2019/11/08	2	51.10	1	50.50	50.90	1	1,632	0.06%
2019/11/06	0	0.00	4	50.45	50.30	-4	1,629	-0.25%
2019/11/01	3	51.00	2	50.85	50.90	1	1,578	0.06%
2019/10/31	6	52.23	4	51.65	51.00	2	1,571	0.13%
2019/10/28	0	0.00	2	50.03	49.90	-2	1,328	-0.15%
2019/10/25	2	49.45	3	49.12	49.00	-1	1,335	-0.07%
2019/10/24	4	48.70	3	49.80	49.80	1	1,334	0.07%
2019/10/23	1	48.90	10	49.23	49.30	-9	1,357	-0.66%
2019/10/04	0	0.00	1	45.70	45.60	-1	1,557	-0.06%
2019/10/03	0	0.00	2	46.30	46.25	-2	1,567	-0.13%
2019/10/02	1	46.05	0	0.00	46.40	1	1,578	0.06%
2019/09/25	1	46.80	0	0.00	46.65	1	1,628	0.06%
2019/09/23	1	47.75	0	0.00	47.75	1	1,664	0.06%
2019/09/06	0	0.00	3	46.90	46.70	-3	1,891	-0.16%
2019/09/02	1	46.00	1	46.90	46.85	0	1,960	0.00%
2019/08/30	0	0.00	2	47.10	46.40	-2	1,972	-0.10%
2019/08/28	0	0.00	5	45.35	45.40	-5	2,012	-0.25%
2019/08/26	1	44.95	0	0.00	44.55	1	2,095	0.05%
2019/08/23	1	46.25	0	0.00	46.20	1	2,127	0.05%
2019/08/22	5	46.78	2	46.55	46.65	3	2,235	0.13%
2019/08/20	5	45.69	2	46.43	45.05	3	2,197	0.14%
2019/08/19	2	44.23	10	44.69	45.85	-8	2,160	-0.37%
2019/08/16	4	42.36	0	0.00	43.50	4	2,130	0.19%
2019/08/15	3	43.08	0	0.00	43.05	3	2,112	0.14%
2019/08/14	3	44.70	0	0.00	44.50	3	2,092	0.14%
2019/08/13	1	45.15	0	0.00	45.00	1	2,075	0.05%
2019/08/12	1	48.70	1	48.15	47.30	0	2,045	0.00%
2019/08/08	1	45.80	1	45.80	45.95	0	2,031	0.00%
2019/08/07	1	45.30	0	0.00	44.90	1	2,064	0.05%
2019/08/06	0	0.00	2	44.20	44.95	-2	2,108	-0.09%
2019/08/05	2	45.38	0	0.00	45.15	2	2,209	0.09%
2019/08/01	2	49.25	0	0.00	49.20	2	2,335	0.09%
2019/07/31	0	0.00	1	49.20	49.85	-1	2,354	-0.04%
2019/07/29	0	0.00	8	49.55	48.85	-8	2,388	-0.33%
2019/07/25	2	50.30	0	0.00	50.50	2	2,380	0.08%
2019/07/24	2	52.75	0	0.00	53.00	2	2,352	0.09%
2019/07/23	0	0.00	1	52.00	52.40	-1	2,332	-0.04%
2019/07/19	2	51.10	0	0.00	51.40	2	2,286	0.09%
2019/07/18	2	50.90	0	0.00	51.00	2	2,325	0.09%
2019/07/17	6	53.15	0	0.00	52.10	6	2,327	0.26%
2019/07/16	5	53.80	4	54.10	53.10	1	2,338	0.04%
2019/07/15	0	0.00	5	53.46	52.80	-5	2,307	-0.22%
2019/07/10	0	0.00	4	51.60	51.50	-4	2,265	-0.18%
2019/07/05	0	0.00	2	51.80	51.60	-2	2,386	-0.08%
2019/07/04	0	0.00	10	51.51	51.40	-10	2,456	-0.41%
2019/07/03	11	51.33	7	51.00	50.80	4	2,490	0.16%
2019/07/02	1	51.30	10	51.96	51.50	-9	2,502	-0.36%
2019/07/01	9	50.50	0	0.00	51.50	9	2,521	0.36%
2019/06/28	0	0.00	10	50.00	49.80	-10	2,535	-0.39%
2019/06/27	2	49.53	3	50.20	49.50	-1	2,591	-0.04%
2019/06/26	0	0.00	1	47.80	48.80	-1	2,581	-0.04%
2019/06/25	1	47.75	4	47.28	47.10	-3	2,608	-0.12%
2019/06/24	8	47.10	0	0.00	47.50	8	2,665	0.30%
2019/06/21	3	46.75	1	46.70	47.60	2	2,686	0.07%
2019/06/20	1	46.60	10	47.13	47.40	-9	2,689	-0.33%
2019/06/19	15	46.01	10	46.36	45.85	5	2,790	0.18%
2019/06/17	6	43.94	0	0.00	43.80	6	2,894	0.21%
2019/06/14	10	44.47	4	44.48	44.35	6	2,901	0.21%
2019/06/13	7	45.03	2	45.08	45.05	5	2,920	0.17%
2019/06/12	1	44.50	15	44.37	44.50	-14	2,939	-0.48%
2019/06/11	2	43.18	2	43.95	44.00	0	2,958	0.00%
2019/06/10	0	0.00	2	42.78	42.85	-2	2,927	-0.07%
2019/06/06	1	41.65	1	41.65	41.75	0	2,908	0.00%
2019/06/05	1	42.05	0	0.00	42.05	1	2,901	0.03%
2019/06/04	6	43.06	2	42.80	42.30	4	2,908	0.14%
2019/06/03	5	42.60	1	42.40	42.55	4	2,897	0.14%
2019/05/31	0	0.00	6	43.33	43.00	-6	2,876	-0.21%
2019/05/30	2	43.15	6	43.19	43.50	-4	2,833	-0.14%
2019/05/29	14	44.03	1	45.50	43.00	13	2,814	0.46%
2019/05/24	1	47.80	0	0.00	47.10	1	2,760	0.04%
2019/05/22	2	48.85	4	49.15	48.40	-2	2,832	-0.07%
2019/05/17	3	48.27	3	47.77	48.10	0	2,931	0.00%
2019/05/16	4	47.75	4	47.90	47.80	0	2,994	0.00%
2019/05/15	0	0.00	1	48.60	48.80	-1	3,014	-0.03%
2019/05/14	5	47.89	1	47.50	48.25	4	3,079	0.13%
2019/05/13	13	50.20	0	0.00	48.80	13	3,220	0.40%
2019/05/10	2	54.20	2	56.60	54.20	0	3,442	0.00%
2019/05/09	11	56.72	10	57.00	56.40	1	3,402	0.03%
2019/05/08	1	55.90	0	0.00	55.80	1	3,357	0.03%
2019/05/07	7	56.66	0	0.00	57.00	7	3,421	0.20%
2019/05/06	6	54.92	10	55.30	55.00	-4	3,487	-0.11%
2019/04/30	0	0.00	1	56.20	55.80	-1	3,736	-0.03%
2019/04/29	11	55.52	0	0.00	55.00	11	3,738	0.29%
2019/04/26	3	57.83	3	57.50	57.50	0	3,712	0.00%
2019/04/25	0	0.00	7	57.43	58.10	-7	3,745	-0.19%
2019/04/24	1	58.40	5	59.60	57.80	-4	3,777	-0.11%
2019/04/22	5	58.08	33	58.17	58.20	-28	3,724	-0.75%
2019/04/19	2	56.35	0	0.00	57.20	2	3,695	0.05%
2019/04/18	5	56.70	0	0.00	56.10	5	3,686	0.14%
2019/04/16	0	0.00	5	57.16	57.20	-5	3,696	-0.14%
2019/04/15	0	0.00	1	57.50	56.90	-1	3,746	-0.03%
2019/04/12	5	57.70	0	0.00	56.10	5	3,810	0.13%
2019/04/11	11	57.38	6	58.67	58.30	5	3,846	0.13%
2019/04/10	23	58.11	4	58.48	57.70	19	3,825	0.50%
2019/04/09	1	56.90	10	57.50	57.60	-9	3,756	-0.24%
2019/04/08	18	56.62	2	56.80	56.50	16	3,736	0.43%
2019/04/03	1	57.70	10	57.50	57.10	-9	3,740	-0.24%
2019/04/02	0	0.00	3	56.40	56.70	-3	3,744	-0.08%
2019/04/01	4	55.60	0	0.00	55.60	4	3,739	0.11%
2019/03/29	0	0.00	1	56.00	56.20	-1	3,683	-0.03%
2019/03/28	2	55.50	10	56.29	55.10	-8	3,681	-0.22%
2019/03/27	0	0.00	7	56.00	56.10	-7	3,659	-0.19%
2019/03/26	0	0.00	2	54.20	54.20	-2	3,655	-0.05%
2019/03/25	9	54.81	0	0.00	54.80	9	3,697	0.24%
2019/03/22	3	55.40	8	54.73	55.40	-5	3,689	-0.14%
2019/03/21	8	53.05	12	53.27	53.60	-4	3,598	-0.11%
2019/03/20	5	51.52	0	0.00	51.40	5	3,496	0.14%
2019/03/18	1	52.40	0	0.00	52.80	1	3,527	0.03%
2019/03/15	0	0.00	1	53.20	52.90	-1	3,552	-0.03%
2019/03/14	5	52.36	0	0.00	52.40	5	3,541	0.14%
2019/03/11	1	54.50	3	54.10	54.00	-2	3,670	-0.05%
2019/03/08	2	53.50	0	0.00	53.40	2	3,794	0.05%
2019/03/07	4	55.10	0	0.00	54.90	4	3,841	0.10%
2019/03/05	2	55.85	0	0.00	55.90	2	4,222	0.05%
2019/02/27	2	55.75	0	0.00	55.50	2	4,376	0.05%
2019/02/26	1	57.40	0	0.00	57.00	1	4,368	0.02%
2019/02/25	0	0.00	1	57.20	57.70	-1	4,435	-0.02%
2019/02/21	4	57.63	1	57.40	57.70	3	4,510	0.07%
2019/02/20	4	58.65	3	58.40	58.40	1	4,587	0.02%
2019/02/19	2	58.00	1	58.40	57.80	1	4,618	0.02%
2019/02/18	4	58.03	1	57.70	58.10	3	4,662	0.06%
2019/02/15	17	60.19	16	59.48	58.70	1	4,726	0.02%
2019/02/14	2	58.60	0	0.00	58.90	2	4,714	0.04%
2019/02/13	3	59.40	1	58.70	58.70	2	4,705	0.04%
2019/02/12	2	59.50	4	59.03	58.70	-2	4,638	-0.04%
2019/02/11	8	59.58	2	60.65	59.10	6	4,518	0.13%
2019/01/29	12	57.06	12	56.14	56.60	0	4,265	0.00%
2019/01/28	1	55.90	1	56.40	55.50	0	4,233	0.00%
2019/01/25	0	0.00	5	54.00	53.50	-5	4,227	-0.12%
2019/01/24	13	55.85	6	56.00	54.90	7	4,223	0.17%
2019/01/23	0	0.00	5	53.82	54.40	-5	4,104	-0.12%
2019/01/22	5	52.84	0	0.00	53.10	5	4,155	0.12%
2019/01/17	10	53.80	10	54.75	53.30	0	4,207	0.00%
2019/01/07	1	55.00	3	54.83	55.10	-2	4,241	-0.05%
2019/01/04	0	0.00	2	54.40	54.50	-2	4,261	-0.05%
2019/01/03	0	0.00	2	54.20	54.00	-2	4,203	-0.05%
2019/01/02	2	52.90	4	52.40	52.30	-2	4,218	-0.05%
2018/12/28	4	51.80	5	51.66	51.10	-1	4,236	-0.02%
2018/12/27	2	51.75	9	51.69	51.60	-7	4,329	-0.16%
2018/12/25	0	0.00	2	49.85	51.10	-2	4,319	-0.05%
2018/12/24	3	49.95	5	50.70	51.00	-2	4,299	-0.05%
2018/12/22	0	0.00	1	49.40	49.60	-1	4,272	-0.02%
2018/12/21	1	48.70	2	48.70	48.70	-1	4,289	-0.02%
2018/12/19	4	47.93	1.1	48.08	47.45	3	4,266	0.07%
2018/12/18	4	48.89	0	0.00	49.00	4	4,261	0.09%
2018/12/17	4	51.10	0	0.00	51.30	4	4,227	0.09%
2018/12/14	4	51.45	2	53.20	52.00	2	4,278	0.05%
2018/12/13	1	53.70	0	0.00	54.00	1	4,328	0.02%
2018/12/12	2	54.85	5	53.86	54.20	-3	4,413	-0.07%
2018/12/10	6	51.27	0	0.00	51.20	6	4,357	0.14%
2018/12/07	1	54.60	3	54.20	54.60	-2	4,320	-0.05%
2018/12/06	1	54.00	2.1	55.17	53.50	-1.1	4,357	-0.02%
2018/12/05	4	56.50	0	0.00	56.60	4	4,290	0.09%
2018/12/04	1	59.70	0	0.00	58.90	1	4,250	0.02%
2018/12/03	2	61.15	3	59.33	60.80	-1	4,208	-0.02%
2018/11/30	0	0.00	2	57.25	56.80	-2	4,077	-0.05%
2018/11/29	1	57.10	1	57.00	56.40	0	4,002	0.00%
2018/11/28	4.1	56.01	5	57.64	56.60	-0.9	3,862	-0.02%
2018/11/27	4	53.70	7	53.67	53.50	-3	3,600	-0.08%
2018/11/26	1	52.20	0	0.00	51.30	1	3,471	0.03%
2018/11/22	2	52.00	0	0.00	50.20	2	3,417	0.06%
2018/11/21	1	50.30	3	51.13	51.00	-2	3,355	-0.06%
2018/11/20	1	50.60	0	0.00	50.20	1	3,337	0.03%
2018/11/19	0	0.00	2	50.00	50.30	-2	3,274	-0.06%
2018/11/16	2	47.65	0	0.00	47.00	2	3,164	0.06%
2018/11/15	3	47.70	0	0.00	48.10	3	3,115	0.10%
2018/11/14	1	49.25	0	0.00	47.00	1	3,072	0.03%
2018/11/08	1	52.60	3	53.53	52.90	-2	2,915	-0.07%
2018/11/07	2	52.60	1	53.10	52.90	1	2,858	0.03%
2018/11/06	1	51.50	6	50.17	48.55	-5	2,857	-0.17%
2018/11/05	0	0.00	1	50.50	50.60	-1	2,900	-0.03%
2018/11/02	1	51.60	1	50.60	50.30	0	2,981	0.00%
2018/11/01	0	0.00	1	49.80	49.70	-1	2,907	-0.03%
2018/10/31	1	45.20	4	45.88	46.30	-3	2,809	-0.11%
2018/10/30	7	42.47	3	43.15	43.25	4	2,671	0.15%
2018/10/29	3	39.85	0	0.00	39.35	3	2,622	0.11%
2018/10/24	2	43.95	0	0.00	42.75	2	2,589	0.08%
2018/10/22	0	0.00	1	45.00	44.25	-1	2,598	-0.04%
2018/10/19	0	0.00	4	43.20	44.70	-4	2,641	-0.15%
2018/10/15	1	47.30	3	46.38	47.70	-2	2,630	-0.08%
2018/10/12	0	0.00	2	44.00	44.60	-2	2,624	-0.08%
2018/10/11	0	0.00	2	43.63	43.40	-2	2,574	-0.08%
2018/10/05	1	53.50	27	55.84	52.90	-26	2,508	-1.04%
2018/10/04	1	59.00	3	60.50	58.70	-2	2,468	-0.08%
2018/10/03	1	60.80	0	0.00	61.10	1	2,480	0.04%
2018/09/27	1	60.30	0	0.00	60.40	1	2,689	0.04%
2018/09/25	0	0.00	1	64.10	64.50	-1	2,983	-0.03%
2018/09/21	1	59.20	1	60.20	61.20	0	3,091	0.00%
2018/09/20	1	59.40	0	0.00	58.70	1	3,088	0.03%
2018/09/19	1	57.70	0	0.00	57.90	1	3,069	0.03%
2018/09/18	21	60.66	20	62.00	59.80	1	3,060	0.03%
2018/09/17	1	63.60	0	0.00	64.00	1	2,995	0.03%
2018/09/14	1	64.80	0	0.00	66.80	1	3,006	0.03%
2018/09/12	2	64.15	0	0.00	63.20	2	3,396	0.06%
2018/09/05	0	0.00	1	73.40	72.60	-1	3,559	-0.03%
2018/08/29	0	0.00	3	74.30	75.20	-3	3,879	-0.08%
2018/08/27	0	0.00	1	73.30	74.40	-1	4,094	-0.02%
2018/08/24	3	69.00	0	0.00	69.90	3	4,453	0.07%
2018/08/16	1	70.80	0	0.00	70.00	1	4,730	0.02%
2018/08/13	6	68.45	0	0.00	67.50	6	4,716	0.13%
2018/08/10	5	72.10	0	0.00	71.90	5	4,672	0.11%
2018/08/09	7	76.84	0	0.00	75.00	7	4,613	0.15%
2018/08/08	3	81.37	1	83.00	81.00	2	4,537	0.04%
2018/08/02	7	83.07	0	0.00	83.00	7	4,599	0.15%
2018/08/01	0	0.00	13	85.92	85.00	-13	4,584	-0.28%
2018/07/30	0	0.00	1	83.60	81.80	-1	4,579	-0.02%
2018/07/25	11	80.50	0	0.00	82.50	11	4,528	0.24%
2018/07/20	0	0.00	3	83.30	83.40	-3	4,512	-0.07%
2018/07/19	2	81.75	0	0.00	82.40	2	4,496	0.04%
2018/07/18	1	83.50	0	0.00	84.30	1	4,522	0.02%
2018/07/17	2	85.75	0	0.00	85.10	2	4,520	0.04%
2018/07/16	3	89.07	0	0.00	87.10	3	4,515	0.07%
2018/07/10	2	86.75	0	0.00	87.00	2	4,458	0.04%
2018/07/09	2	88.10	0	0.00	88.90	2	4,442	0.05%
2018/07/06	0	0.00	1	90.00	88.90	-1	4,457	-0.02%
2018/07/05	2	88.20	1	95.00	88.50	1	4,481	0.02%
2018/07/04	2	94.55	4	95.13	93.30	-2	4,367	-0.05%
2018/07/03	5	96.04	16	96.55	97.20	-11	4,295	-0.26%
2018/07/02	1	89.00	14.1	90.24	90.60	-13.1	4,073	-0.32%
2018/06/28	2	86.00	1	85.60	86.50	1	3,929	0.03%
2018/06/27	1	84.30	0	0.00	83.80	1	3,934	0.03%
2018/06/26	5	81.56	3	81.90	83.00	2	3,878	0.05%
2018/06/25	0	0.00	4	82.60	83.50	-4	3,882	-0.10%
2018/06/22	7	85.03	1	87.60	83.50	6	3,944	0.15%
2018/06/21	12.1	89.50	7	88.69	87.00	5.1	3,871	0.13%
2018/06/20	3	85.37	12	87.14	88.30	-9	3,575	-0.25%
2018/06/19	2	81.10	0	0.00	80.30	2	3,420	0.06%
2018/06/14	3	82.93	3	83.77	82.50	0	3,464	0.00%
2018/06/13	3	82.80	1	85.50	83.40	2	3,466	0.06%
2018/06/12	0	0.00	7	88.41	86.40	-7	3,437	-0.20%
2018/06/11	2	85.00	3	84.07	86.10	-1	3,374	-0.03%
2018/06/08	1	83.40	0	0.00	83.40	1	3,373	0.03%
2018/06/07	2	84.65	1	85.40	85.40	1	3,394	0.03%
2018/06/05	5	80.50	7	81.50	80.50	-2	3,528	-0.06%
2018/06/04	17	87.71	11	83.31	83.50	6	3,721	0.16%
2018/06/01	21	88.82	26	88.53	87.30	-5	3,737	-0.13%
2018/05/31	15	82.91	12	83.05	85.30	3	3,355	0.09%
2018/05/29	1	75.00	0	0.00	74.80	1	3,076	0.03%
2018/05/28	0	0.00	1	75.30	75.70	-1	3,108	-0.03%
2018/05/25	0	0.00	1	74.50	74.90	-1	3,155	-0.03%
2018/05/24	0	0.00	1	73.50	73.30	-1	3,149	-0.03%
2018/05/22	1	73.50	0	0.00	73.10	1	3,165	0.03%
2018/05/17	0	0.00	1	77.80	77.50	-1	3,207	-0.03%
2018/05/15	2	78.05	0	0.00	77.90	2	3,201	0.06%
2018/05/11	0	0.00	6	75.40	75.30	-6	3,203	-0.19%
2018/05/08	0	0.00	0	74.00	74.00	0	3,201	0.00%
2018/04/26	3	67.40	0	0.00	67.10	3	3,272	0.09%
2018/04/24	7	70.69	0	0.00	68.50	7	3,283	0.21%
2018/04/23	2	74.90	1	75.20	74.50	1	3,240	0.03%
2018/04/19	1	77.90	0	0.00	77.70	1	3,236	0.03%
2018/04/18	1	76.00	0	0.00	74.60	1	3,224	0.03%
2018/04/17	3	75.37	0.1	75.00	75.10	2.9	3,260	0.09%
2018/04/13	4	80.65	4	81.70	80.50	0	3,278	0.00%
2018/04/12	0	79.70	1	80.40	80.00	-1	3,293	-0.03%
2018/04/11	3.1	80.87	0	0.00	79.90	3.1	3,357	0.09%
2018/04/03	1	78.30	3	77.00	77.60	-2	3,557	-0.06%
2018/04/02	2	76.00	1	76.00	76.60	1	3,562	0.03%
2018/03/28	7	79.93	0	0.00	78.60	7	3,525	0.20%
2018/03/27	9	81.34	18	81.75	81.70	-9	3,505	-0.26%
2018/03/23	3	77.30	1	77.20	77.10	2	3,472	0.06%
2018/03/22	3	80.50	2	80.15	79.80	1	3,464	0.03%
2018/03/21	6	81.90	4	81.48	81.50	2	3,481	0.06%
2018/03/20	1	80.10	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	81.20	0	0.00	81.10	1	3,476	0.03%
2018/03/14	2	82.45	1	84.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	2	83.95	85.50	-2	3,518	-0.06%
2018/03/12	3	84.87	0	0.00	82.60	3	3,530	0.08%
2018/03/09	1	81.60	2	81.55	81.60	-1	3,432	-0.03%
2018/03/08	4	80.43	4	80.98	82.80	0	3,360	0.00%
2018/03/07	1	77.00	10	76.45	75.30	-9	3,080	-0.29%
2018/03/02	0	0.00	1	72.50	73.30	-1	3,086	-0.03%
2018/03/01	0	0.00	10	72.05	73.10	-10	3,064	-0.33%
2018/02/27	0	0.00	3	69.00	71.00	-3	3,039	-0.10%
2018/02/23	2	68.30	5	68.24	68.50	-3	3,132	-0.10%
2018/02/09	2	60.00	0	0.00	61.20	2	3,337	0.06%
2018/02/07	3	62.40	0	0.00	62.00	3	3,319	0.09%
2018/02/06	9	62.07	2	62.10	62.10	7	3,331	0.21%
2018/02/05	4	68.13	0	0.00	67.50	4	3,291	0.12%
2018/02/02	0	0.00	1	71.10	70.10	-1	3,332	-0.03%
2018/02/01	2	71.25	0	0.00	70.60	2	3,455	0.06%
2018/01/31	1	70.70	2	72.05	72.10	-1	3,628	-0.03%
2018/01/30	1	71.30	0	0.00	71.10	1	3,819	0.03%
2018/01/22	2	68.80	0	0.00	69.60	2	4,185	0.05%
2018/01/19	4	70.58	3	70.97	70.60	1	4,283	0.02%
2018/01/17	1	71.50	1	72.00	71.50	0	4,412	0.00%
2018/01/15	0	0.00	4	71.60	72.00	-4	4,443	-0.09%
2018/01/10	6	71.75	0	0.00	71.10	6	4,588	0.13%
2018/01/09	5	74.04	1	75.30	73.80	4	4,654	0.09%
2018/01/08	2	77.00	1	80.00	77.00	1	4,645	0.02%
2018/01/04	1	76.30	0	0.00	78.60	1	4,733	0.02%
2018/01/03	0	0.00	5	76.04	75.80	-5	4,721	-0.11%
2018/01/02	8	71.53	7	72.51	75.30	1	4,673	0.02%