台半 (5425)-元大-台中券商分點個股進出

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－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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	0	71.00	1	72.00	72.00	-1	2,611	-0.04%
2024/04/26	51	70.78	51	70.10	70.10	0	2,621	0.00%
2024/04/24	0	69.80	0	0.00	71.40	0	2,699	0.00%
2024/04/23	22	68.02	20	68.30	68.40	2	2,873	0.07%
2024/04/22	0	0.00	1	69.10	68.80	-1	2,914	-0.03%
2024/04/19	0.1	72.24	12	73.17	71.10	-11.9	2,935	-0.41%
2024/04/18	30	75.67	31	74.60	74.90	-1	2,947	-0.03%
2024/04/17	1	74.60	0	0.00	74.60	1	2,992	0.03%
2024/04/16	0	0.00	20	76.00	74.00	-20	3,018	-0.66%
2024/04/15	7	79.86	1	79.30	77.50	6	3,006	0.20%
2024/04/12	37.3	80.29	1	79.20	80.80	36.3	2,970	1.22%
2024/04/10	15	78.20	16	78.48	78.20	-1	2,922	-0.03%
2024/04/09	2.1	77.55	4	76.60	77.00	-2	3,007	-0.06%
2024/04/08	6	76.62	1	77.50	77.20	5	3,114	0.16%
2024/04/02	30	74.90	30	74.70	74.90	0	3,161	0.00%
2024/04/01	10	75.40	10	75.90	75.50	0	3,250	0.00%
2024/03/28	1	76.80	0	0.00	75.20	1	3,694	0.03%
2024/03/26	0	0.00	3	75.70	75.50	-3	3,961	-0.08%
2024/03/25	0.2	76.70	0	0.00	76.30	0.2	4,233	0.00%
2024/03/22	1	77.70	1	77.00	77.10	0	4,359	0.00%
2024/03/21	1.1	76.52	1	77.00	77.00	0.1	4,585	0.00%
2024/03/20	55	77.15	52	76.41	76.10	3	5,479	0.05%
2024/03/19	1	77.00	1	76.40	77.30	0	5,743	0.00%
2024/03/18	5.1	74.49	0	0.00	75.90	5.1	5,723	0.09%
2024/03/15	0.1	75.80	1	76.00	75.30	-0.9	5,705	-0.02%
2024/03/14	6	76.82	0	0.00	76.40	6	5,732	0.10%
2024/03/12	0	0.00	0.5	78.00	77.50	-0.5	5,706	-0.01%
2024/03/11	5	76.50	0	0.00	76.80	5	5,692	0.09%
2024/03/08	0	75.90	0	0.00	75.40	0	5,692	0.00%
2024/03/07	12.1	77.40	10.1	76.11	75.50	2	5,612	0.04%
2024/03/06	0.5	78.70	0	0.00	78.50	0.5	5,601	0.01%
2024/03/05	0	0.00	7	79.46	78.80	-7	5,789	-0.12%
2024/03/04	1	78.80	3	78.73	78.80	-2	5,776	-0.03%
2024/03/01	2	79.75	0	0.00	79.40	2	5,737	0.03%
2024/02/29	2	80.60	0	0.00	80.00	2	5,727	0.03%
2024/02/27	36	80.57	35	79.60	79.70	1	5,775	0.02%
2024/02/26	4.5	81.61	4	82.00	81.60	0.5	5,735	0.01%
2024/02/23	36	82.85	36	81.70	81.80	0	5,735	0.00%
2024/02/22	11	83.42	13	83.17	83.00	-2	5,713	-0.04%
2024/02/21	27	82.60	0	0.00	82.70	27	5,702	0.47%
2024/02/20	26	83.11	0	83.20	82.90	26	5,711	0.46%
2024/02/19	1	83.80	0	0.00	83.60	1	5,699	0.02%
2024/02/16	45	82.92	10	82.70	82.80	35	5,689	0.62%
2024/01/31	0	81.00	0	0.00	80.50	0	5,604	0.00%
2024/01/25	2	82.80	0	0.00	81.30	2	5,554	0.04%
2024/01/24	0.1	82.70	0	0.00	82.60	0.1	5,542	0.00%
2024/01/23	6	82.73	0.1	82.90	82.30	5.9	5,574	0.11%
2024/01/22	1	81.30	2	80.95	80.90	-1	5,491	-0.02%
2024/01/19	1.6	79.96	0	0.00	80.30	1.6	5,484	0.03%
2024/01/18	2	81.35	3	80.97	79.70	-1	5,463	-0.02%
2024/01/17	29.1	83.01	6	80.80	80.60	23.1	5,434	0.42%
2024/01/16	1	82.60	4	83.25	82.90	-3	5,235	-0.06%
2024/01/15	1	83.10	1	82.80	82.10	0	5,178	0.00%
2024/01/12	2	80.80	10	80.50	80.30	-8	5,163	-0.15%
2024/01/11	6	80.50	0	0.00	82.20	6	5,125	0.12%
2024/01/10	10.1	81.10	0	0.00	81.20	10.1	5,123	0.20%
2024/01/09	0	0.00	4	82.70	82.60	-4	5,093	-0.08%
2024/01/08	3	83.13	0	0.00	82.70	3	5,094	0.06%
2024/01/05	7	83.67	0	0.00	83.10	7	5,086	0.14%
2024/01/04	1	84.70	0	0.00	85.20	1	5,016	0.02%
2024/01/03	8.1	84.81	1	85.60	84.90	7.1	4,961	0.14%
2024/01/02	3.2	87.44	1.1	87.54	87.20	2.1	4,828	0.04%
2023/12/28	2	91.10	0.1	92.30	91.10	1.9	4,675	0.04%
2023/12/27	5	93.92	2	93.00	92.80	3	4,640	0.07%
2023/12/26	1	93.80	2	95.00	94.60	-1	4,553	-0.02%
2023/12/25	11.2	96.60	12.1	97.61	94.90	-0.9	4,436	-0.02%
2023/12/22	1.1	93.94	7	93.80	94.60	-5.9	4,094	-0.14%
2023/12/21	17	93.52	8	93.86	92.20	9	3,995	0.23%
2023/12/20	6.1	94.52	21.1	94.41	94.60	-15	3,900	-0.38%
2023/12/19	14	91.36	5	91.24	92.60	9	3,620	0.25%
2023/12/18	7.1	92.35	1	93.50	91.20	6.1	3,524	0.17%
2023/12/15	200.2	97.79	196.2	97.57	93.20	4	3,309	0.12%	大買/大賣/
2023/12/14	8	90.97	26.1	90.56	92.00	-18	2,412	-0.75%
2023/12/12	1	88.00	2.1	87.37	86.30	-1.1	2,146	-0.05%
2023/12/11	0	0.00	11	86.45	87.20	-11	2,148	-0.51%
2023/12/08	0	0.00	1	85.60	84.80	-1	2,195	-0.05%
2023/12/06	1.1	84.61	5	86.00	84.80	-4	2,298	-0.17%
2023/12/05	4	85.48	1	85.40	85.10	3	2,308	0.13%
2023/12/01	5	87.34	2.1	87.45	87.50	3	2,320	0.13%
2023/11/30	8	87.85	7.1	87.91	88.80	1	2,341	0.04%
2023/11/29	1.1	85.48	0	0.00	85.50	1.1	2,140	0.05%
2023/11/28	1	83.90	0	0.00	84.20	1	2,145	0.05%
2023/11/27	1	83.70	2	83.75	82.70	-1	2,178	-0.05%
2023/11/24	3.6	85.37	0	0.00	84.60	3.6	2,286	0.16%
2023/11/21	1	82.80	0	0.00	82.80	1	2,207	0.05%
2023/11/20	0	0.00	0.1	83.10	83.40	-0.1	2,225	0.00%
2023/11/16	0	81.30	0	0.00	81.10	0	2,215	0.00%
2023/11/15	0	81.60	0	0.00	81.80	0	2,218	0.00%
2023/11/14	2.1	79.00	5	79.30	79.00	-3	2,218	-0.13%
2023/11/09	1.1	78.92	0	0.00	78.90	1.1	2,473	0.04%
2023/11/03	1	80.00	0	0.00	80.20	1	2,887	0.03%
2023/11/02	1	79.90	0.5	79.20	80.20	0.5	2,942	0.02%
2023/11/01	0	0.00	1	78.10	77.90	-1	2,958	-0.03%
2023/10/27	0.1	81.50	0	0.00	81.30	0.1	3,158	0.00%
2023/10/25	0	0.00	0.1	84.30	84.20	-0.1	3,322	0.00%
2023/10/24	1	81.70	0	0.00	82.40	1	3,358	0.03%
2023/10/23	0	82.00	0	0.00	81.60	0	3,420	0.00%
2023/10/20	5.1	81.60	2	81.75	81.70	3.1	3,509	0.09%
2023/10/19	10	83.80	0	0.00	83.70	10	3,601	0.28%
2023/10/18	0.1	82.40	11	84.95	85.60	-10.9	3,746	-0.29%
2023/10/16	10	84.00	0	0.00	83.30	10	4,001	0.25%
2023/10/13	1	85.00	1	83.70	84.90	0	4,148	0.00%
2023/10/04	0.1	82.30	1	83.50	83.80	-0.9	5,144	-0.02%
2023/10/03	1	83.20	0	0.00	82.90	1	5,183	0.02%
2023/10/02	0	0.00	1.1	85.89	84.80	-1.1	5,213	-0.02%
2023/09/28	1	84.10	34	85.06	85.50	-33	5,254	-0.63%
2023/09/25	36.7	86.25	20.1	85.79	86.60	16.7	5,562	0.30%
2023/09/22	0.2	83.20	1	82.90	83.10	-0.8	5,548	-0.01%
2023/09/21	0.1	82.40	2.5	83.63	82.40	-2.4	5,594	-0.04%
2023/09/19	3	86.30	7	86.40	85.60	-4	5,754	-0.07%
2023/09/18	0	0.00	1	86.90	86.70	-1	5,810	-0.02%
2023/09/15	0	0.00	14.1	85.73	86.40	-14.1	6,051	-0.23%
2023/09/14	0.2	87.11	0	0.00	86.90	0.2	6,173	0.00%
2023/09/13	2.8	87.55	0	0.00	87.50	2.8	6,227	0.04%
2023/09/12	3	86.13	7	85.94	86.50	-4	6,296	-0.06%
2023/09/11	2	86.10	2	84.60	84.20	0	6,334	0.00%
2023/09/07	3	84.97	0.1	85.30	85.20	3	6,812	0.04%
2023/09/06	2	85.00	2	85.35	84.70	0	7,243	0.00%
2023/09/05	16	85.89	8	85.41	85.60	8	7,622	0.10%
2023/09/01	0	0.00	3	84.20	83.50	-3	7,591	-0.04%
2023/08/31	5	83.98	0	0.00	83.70	5	7,636	0.07%
2023/08/30	2.2	83.04	2	83.25	84.40	0.2	7,680	0.00%
2023/08/28	0	0.00	1	81.10	80.20	-1	7,699	-0.01%
2023/08/25	1	81.20	0	0.00	80.80	1	7,753	0.01%
2023/08/24	7	80.54	2	80.90	80.50	5	7,854	0.06%
2023/08/23	1.1	80.62	0	0.00	80.70	1.1	8,037	0.01%
2023/08/22	1.2	80.42	0	0.00	80.30	1.2	8,098	0.02%
2023/08/21	0.1	81.10	0	0.00	80.20	0.1	8,153	0.00%
2023/08/18	2	81.35	2	80.50	80.30	0	8,174	0.00%
2023/08/17	5.1	80.83	3	80.50	81.30	2.1	8,228	0.03%
2023/08/16	1	77.32	1	77.80	78.20	0	8,189	0.00%
2023/08/15	0	0.00	3	78.40	78.40	-3	8,194	-0.04%
2023/08/14	1	77.10	0.1	77.70	78.50	0.9	8,212	0.01%
2023/08/11	0.2	81.14	10	80.50	80.20	-9.8	8,140	-0.12%
2023/08/10	12.1	81.38	11	81.64	81.10	1.1	8,148	0.01%
2023/08/09	15.3	82.51	3	83.27	83.40	12.3	8,124	0.15%
2023/08/08	26	86.07	5	86.00	85.70	21	7,979	0.26%
2023/08/04	1.1	86.35	0	0.00	86.50	1.1	8,015	0.01%
2023/08/02	10.4	88.27	5	88.56	87.60	5.4	8,097	0.07%
2023/08/01	2	88.80	2	88.00	88.20	0	8,007	0.00%
2023/07/31	0.2	88.67	0	0.00	88.30	0.2	7,987	0.00%
2023/07/28	4.3	90.09	3.1	90.34	90.30	1.2	7,921	0.02%
2023/07/27	3	91.17	0	0.00	90.80	3	7,957	0.04%
2023/07/26	2.1	93.91	4	94.10	93.60	-1.9	8,076	-0.02%
2023/07/25	6	94.67	4	94.40	94.20	2	8,096	0.02%
2023/07/24	5.1	94.84	27	94.53	94.00	-22	8,104	-0.27%
2023/07/21	5.1	97.02	0	0.00	96.50	5.1	8,127	0.06%
2023/07/20	3.1	97.58	2	99.95	99.30	1.1	8,221	0.01%
2023/07/19	2.1	99.29	2	98.85	97.20	0.1	8,249	0.00%
2023/07/18	12.3	99.75	9	100.79	99.00	3.3	8,411	0.04%
2023/07/17	28	102.46	5.3	102.38	101.50	22.7	8,285	0.27%
2023/07/14	7	100.36	9	99.96	99.80	-2	8,170	-0.02%
2023/07/13	3.1	98.76	9	98.41	98.60	-6	8,150	-0.07%
2023/07/12	10.1	100.64	11	101.04	98.80	-0.9	8,068	-0.01%
2023/07/11	19.3	100.41	21.2	100.34	101.00	-1.9	7,945	-0.02%
2023/07/10	1.1	96.21	10	96.62	96.10	-9	7,693	-0.12%
2023/07/07	1.1	95.53	4	95.23	95.50	-3	7,880	-0.04%
2023/07/06	2	96.90	6	97.50	96.50	-4	8,073	-0.05%
2023/07/05	3	98.10	6	100.00	97.60	-3	8,410	-0.04%
2023/07/04	6	98.57	1	98.90	98.10	5	8,317	0.06%
2023/07/03	1	99.30	1	99.40	99.00	0	8,269	0.00%
2023/06/30	1.1	96.64	7	97.10	97.10	-5.9	8,280	-0.07%
2023/06/29	0.1	96.50	2	96.35	96.60	-2	8,377	-0.02%
2023/06/28	0.3	95.82	0	0.00	95.20	0.3	8,620	0.00%
2023/06/27	4.1	97.04	4	96.30	96.10	0.1	8,836	0.00%
2023/06/26	4.2	97.55	1	97.90	97.30	3.2	8,955	0.04%
2023/06/21	23.3	101.62	10	101.95	99.00	13.3	9,123	0.15%
2023/06/20	10	99.22	8	98.33	99.80	2	9,440	0.02%
2023/06/19	1	96.40	2	97.50	97.00	-1	9,743	-0.01%
2023/06/16	5	98.42	2	99.10	97.00	3	9,932	0.03%
2023/06/15	8.1	99.79	2.1	100.17	99.60	6	9,969	0.06%
2023/06/14	24	100.22	38	100.01	99.50	-14	10,122	-0.14%
2023/06/13	12	103.92	9	104.33	103.00	3	10,142	0.03%
2023/06/12	17	103.97	36.4	104.16	103.00	-19.4	10,296	-0.19%
2023/06/09	45.4	100.75	45.1	100.89	102.00	0.3	10,016	0.00%
2023/06/08	8	93.71	3	94.27	93.50	5	9,936	0.05%
2023/06/07	1	95.00	1	94.70	94.70	0	10,232	0.00%
2023/06/06	2	94.10	10	94.39	94.00	-8	10,459	-0.08%
2023/06/05	11	94.37	4	94.25	96.00	7	10,901	0.06%
2023/06/02	1	94.79	5.2	94.23	93.60	-4.2	12,184	-0.03%
2023/06/01	1	94.90	0	0.00	94.60	1	12,289	0.01%
2023/05/31	1.1	95.12	16	95.39	94.60	-15	12,517	-0.12%
2023/05/30	5	95.50	8	95.64	94.70	-3	12,536	-0.02%
2023/05/29	10	95.69	8.1	95.01	96.20	1.9	12,592	0.02%
2023/05/26	2	91.15	3	90.50	90.60	-1	12,507	-0.01%
2023/05/25	1	91.70	1	92.00	91.50	0	12,538	0.00%
2023/05/23	6	94.12	2.1	94.16	93.60	3.9	12,835	0.03%
2023/05/22	0	0.00	0.4	92.50	93.80	-0.4	12,875	0.00%
2023/05/19	3	92.50	21	92.30	91.90	-18	13,267	-0.14%
2023/05/18	25	93.71	3	93.20	93.00	22	13,742	0.16%
2023/05/17	0	0.00	1	91.50	91.00	-1	13,940	-0.01%
2023/05/16	2	90.25	0	0.00	90.00	2	13,986	0.01%
2023/05/15	0.1	90.00	0	0.00	90.00	0.1	13,996	0.00%
2023/05/12	1	91.60	0	0.00	91.40	1	14,133	0.01%
2023/05/11	0.1	90.80	0	0.00	91.10	0.1	14,362	0.00%
2023/05/09	8.6	90.55	1	91.70	91.10	7.6	14,596	0.05%
2023/05/08	3	94.03	2	93.65	93.30	1	14,581	0.01%
2023/05/05	4	94.00	1	93.50	93.10	3	14,675	0.02%
2023/05/03	1.3	93.03	0.1	93.80	93.00	1.2	15,361	0.01%
2023/05/02	7	94.47	5	95.20	95.20	2	15,731	0.01%
2023/04/28	0.1	92.50	0	0.00	91.70	0.1	16,037	0.00%
2023/04/27	6	92.32	6	92.30	92.10	0	16,013	0.00%
2023/04/26	12	91.61	12	92.15	92.50	0	15,945	0.00%
2023/04/25	23.1	93.76	22	90.78	90.60	1.1	15,842	0.01%
2023/04/24	7.1	93.64	2	93.00	93.00	5.1	15,628	0.03%
2023/04/21	9.1	96.70	4	97.78	95.40	5.1	15,461	0.03%
2023/04/20	1	101.50	0.3	101.67	101.00	0.7	15,340	0.00%
2023/04/19	0	0.00	33	102.50	102.00	-33	15,417	-0.21%
2023/04/18	4	106.00	0	0.00	104.00	4	15,439	0.03%
2023/04/17	11	105.45	0	0.00	105.00	11	15,476	0.07%
2023/04/14	16.1	106.46	37	105.50	104.00	-21	15,556	-0.13%
2023/04/13	9	107.83	0	0.00	107.00	9	15,460	0.06%
2023/04/12	27.1	109.33	5	109.70	107.50	22.1	15,398	0.14%
2023/04/11	16	108.38	7	109.43	110.00	9	15,199	0.06%
2023/04/10	30	108.98	20	109.83	110.00	10	14,998	0.07%
2023/04/07	1	104.50	0	0.00	104.50	1	14,641	0.01%
2023/04/06	23	104.46	8	104.13	104.00	15	14,632	0.10%
2023/03/31	12	104.50	11	104.91	104.00	1	14,613	0.01%
2023/03/30	31.1	103.86	9	103.11	103.50	22.1	14,560	0.15%
2023/03/29	20	100.43	30.1	101.82	101.00	-10.1	14,503	-0.07%
2023/03/28	23.3	104.64	24	106.71	104.00	-0.8	14,356	-0.01%
2023/03/27	10.1	110.86	7	110.79	110.00	3.1	14,082	0.02%
2023/03/24	4.1	112.01	4	113.00	112.00	0.1	13,971	0.00%
2023/03/23	21.1	112.56	26	112.46	112.00	-4.9	13,799	-0.04%
2023/03/22	27	112.31	23	111.54	115.50	4	13,314	0.03%
2023/03/21	4	107.00	2	111.50	105.00	2	12,926	0.02%
2023/03/20	1	107.50	9	107.00	108.00	-8	12,746	-0.06%
2023/03/17	17.1	105.20	16.1	104.63	106.50	1	12,745	0.01%
2023/03/16	29.1	103.24	30	103.65	103.00	-1	12,593	-0.01%
2023/03/15	56	109.23	54	109.43	107.00	2	12,521	0.02%
2023/03/14	0	0.00	1.3	105.10	104.50	-1.3	12,311	-0.01%
2023/03/13	11.3	105.69	12	105.67	106.50	-0.8	12,340	-0.01%
2023/03/10	36	105.14	36	106.22	103.50	0	12,328	0.00%
2023/03/09	5	109.60	7	109.50	110.00	-2	12,477	-0.02%
2023/03/08	23	111.09	28.4	111.01	111.50	-5.4	12,469	-0.04%
2023/03/07	36.3	108.77	74	107.10	109.00	-37.7	12,413	-0.30%
2023/03/06	150	100.00	154.3	100.89	103.50	-4.3	11,838	-0.04%	大買/大賣/
2023/03/03	39.1	94.61	37	94.62	94.40	2.1	12,404	0.02%
2023/03/02	26.1	91.71	0	0.00	91.70	26.1	12,570	0.21%
2023/03/01	45.2	92.80	32	92.38	91.80	13.2	12,851	0.10%
2023/02/24	4	93.35	10	93.64	93.60	-6	12,882	-0.05%
2023/02/23	3	92.53	12	92.96	92.20	-9	12,880	-0.07%
2023/02/22	18.1	91.09	33.2	90.14	90.90	-15.1	12,988	-0.12%
2023/02/21	13	95.82	6	95.07	94.50	7	12,897	0.05%
2023/02/20	1	94.70	1	95.20	94.60	0	12,891	0.00%
2023/02/17	46.2	95.08	29.5	95.01	95.00	16.7	12,912	0.13%
2023/02/16	31	91.76	72.1	92.40	94.60	-41.1	12,624	-0.33%
2023/02/15	25	88.83	25	88.24	88.00	0	12,386	0.00%
2023/02/14	14	88.34	2	88.45	87.50	12	12,368	0.10%
2023/02/13	20	89.00	34	89.20	88.60	-14	12,443	-0.11%
2023/02/10	33	91.19	3	90.10	89.10	30	12,553	0.24%
2023/02/09	3	91.97	62	90.68	90.90	-59	12,514	-0.47%
2023/02/08	25	90.36	25	90.74	90.70	0	12,414	0.00%
2023/02/07	13	88.95	9.4	90.04	90.50	3.6	12,392	0.03%
2023/02/06	20	88.66	20	88.08	88.10	0	12,440	0.00%
2023/02/03	2	89.95	6.1	89.55	89.10	-4.1	12,639	-0.03%
2023/02/02	18	89.43	10	89.76	89.50	8	12,692	0.06%
2023/02/01	72	89.08	72.1	89.24	90.30	0	12,632	0.00%
2023/01/31	42	86.28	14.1	87.17	88.30	27.9	12,403	0.22%
2023/01/30	38.2	83.78	52	85.02	85.30	-13.8	12,178	-0.11%
2023/01/17	2	79.40	20.4	79.03	79.30	-18.4	11,917	-0.15%
2023/01/16	10	78.10	0	0.00	78.80	10	12,212	0.08%
2023/01/13	10	78.00	0	0.00	77.50	10	12,565	0.08%
2023/01/12	0	0.00	21	79.08	77.80	-21	12,770	-0.16%
2023/01/11	20	78.60	4	78.70	78.80	16	12,869	0.12%
2023/01/10	2	78.90	1.1	80.13	79.00	0.9	13,023	0.01%
2023/01/09	5	78.64	1	79.60	80.00	4	13,135	0.03%
2023/01/06	1	77.80	15	77.72	77.80	-14	13,281	-0.11%
2023/01/05	27	77.39	5	78.02	76.70	22	13,519	0.16%
2023/01/04	6	77.58	8	76.98	77.00	-2	13,624	-0.01%
2023/01/03	0	0.00	4	75.03	75.30	-4	13,703	-0.03%
2022/12/29	3	73.70	1	74.40	74.60	2	14,889	0.01%
2022/12/28	7	74.57	2	73.90	73.70	5	15,868	0.03%
2022/12/27	3	75.53	5	75.76	75.50	-2	16,054	-0.01%
2022/12/26	3	74.90	0	0.00	74.70	3	16,268	0.02%
2022/12/23	4.1	75.21	5	75.32	75.30	-0.9	16,481	-0.01%
2022/12/22	1	75.10	2	75.65	75.30	-1	16,613	-0.01%
2022/12/21	2	74.80	2	74.40	74.20	0	16,826	0.00%
2022/12/20	5	77.30	5	76.28	74.50	0	16,913	0.00%
2022/12/19	1	77.70	2	78.10	77.90	-1	17,031	-0.01%
2022/12/16	6.3	79.46	2	79.60	79.00	4.3	17,151	0.03%
2022/12/15	2	81.40	2	81.20	81.40	0	17,209	0.00%
2022/12/14	4	79.93	4	80.45	80.60	0	17,370	0.00%
2022/12/13	3	79.87	2	78.95	78.70	1	17,508	0.01%
2022/12/12	0.1	79.90	0	0.00	79.50	0.1	17,637	0.00%
2022/12/09	5	80.54	0	0.00	79.80	5	17,789	0.03%
2022/12/08	3.4	81.04	4	81.18	81.90	-0.7	17,970	0.00%
2022/12/07	2	79.20	14	79.24	79.80	-12	18,154	-0.07%
2022/12/06	5	81.56	4	82.23	81.40	1	18,155	0.01%
2022/12/05	14	83.90	15	83.58	83.50	-1	18,273	-0.01%
2022/12/02	16.2	85.10	85	84.71	84.60	-68.8	18,370	-0.37%
2022/12/01	18.1	85.04	11	84.87	84.60	7.1	18,456	0.04%
2022/11/30	40.1	82.43	43	82.72	82.60	-3	18,425	-0.02%
2022/11/29	41	82.15	109	81.45	81.20	-68	18,659	-0.36%	大賣/
2022/11/28	160.1	81.71	13	82.22	82.20	147.1	18,821	0.78%	大買/鉅額交易
2022/11/25	85	79.18	99.3	79.63	80.50	-14.3	18,450	-0.08%
2022/11/24	19	75.10	22	74.60	76.30	-3	18,061	-0.02%
2022/11/23	14	74.04	9	75.23	73.00	5	17,997	0.03%
2022/11/22	8	76.65	25	77.39	76.00	-17	17,967	-0.09%
2022/11/21	22	79.10	3	78.93	78.30	19	18,649	0.10%
2022/11/18	10	78.71	11	78.35	77.10	-1	19,544	-0.01%
2022/11/17	6.1	78.21	5	78.36	78.40	1.1	19,617	0.01%
2022/11/16	0	0.00	1	78.10	77.00	-1	19,635	-0.01%
2022/11/15	1.2	77.25	2	77.10	77.00	-0.9	19,744	0.00%
2022/11/14	3.1	75.81	3	76.27	77.20	0.1	19,968	0.00%
2022/11/11	2	75.60	5	78.14	75.20	-3	19,955	-0.02%
2022/11/10	32.3	76.84	22	77.59	75.70	10.3	19,829	0.05%
2022/11/09	1	77.50	21	78.00	78.10	-20	19,936	-0.10%
2022/11/08	21	78.95	1	78.70	76.50	20	19,924	0.10%
2022/11/07	1	77.70	0.3	77.96	77.50	0.7	19,859	0.00%
2022/11/04	4	77.10	23	77.20	77.60	-19	19,985	-0.10%
2022/11/03	2.2	76.87	41	76.80	77.20	-38.8	20,068	-0.19%
2022/11/02	34	76.67	5	76.62	76.40	29	20,064	0.14%
2022/11/01	62	76.42	66	75.32	75.00	-4	19,958	-0.02%
2022/10/31	35	75.13	33	75.00	75.00	2	19,861	0.01%
2022/10/28	27	74.56	1.1	73.52	74.40	26	20,090	0.13%
2022/10/27	3	72.40	12	72.43	74.20	-9	20,228	-0.04%
2022/10/26	8	71.51	35	70.59	69.60	-27	20,115	-0.13%
2022/10/25	33	72.18	14	73.56	71.50	19	19,950	0.10%
2022/10/24	30	74.82	22	74.28	73.60	8	19,839	0.04%
2022/10/21	60	73.05	62.1	72.65	72.20	-2.1	19,616	-0.01%
2022/10/20	37	69.52	43	70.35	70.60	-6	19,332	-0.03%
2022/10/19	4	70.58	26	70.52	70.00	-22	19,185	-0.11%
2022/10/18	27	71.64	23	72.83	70.70	4	19,100	0.02%
2022/10/17	48	71.05	43	71.88	72.00	5	19,008	0.03%
2022/10/14	60	73.91	39	75.04	74.00	21	18,966	0.11%
2022/10/13	15	72.10	24	74.08	69.70	-9	18,974	-0.05%
2022/10/12	37	74.51	18	74.15	75.00	19	18,989	0.10%
2022/10/11	4	73.88	2	74.30	73.40	2	18,950	0.01%
2022/10/07	17	76.13	23	75.66	75.40	-6	18,894	-0.03%
2022/10/06	16	75.29	23.1	74.35	76.80	-7.1	18,693	-0.04%
2022/10/05	51.2	76.63	12	79.95	74.30	39.2	18,224	0.21%
2022/10/04	31	82.59	28	82.91	82.50	3	17,473	0.02%
2022/10/03	11	82.45	6	82.25	81.20	5	17,672	0.03%
2022/09/30	2	79.17	15	78.53	83.00	-13	17,865	-0.07%
2022/09/29	13.1	80.06	11	80.74	79.60	2.1	17,877	0.01%
2022/09/28	8	80.16	3	79.70	77.50	5	17,890	0.03%
2022/09/27	15	80.62	22	81.80	82.50	-7	17,924	-0.04%
2022/09/26	56.4	81.06	42	81.91	80.00	14.4	18,114	0.08%
2022/09/23	25	86.32	10	86.00	86.00	15	18,363	0.08%
2022/09/22	5	88.18	7	87.93	88.50	-2	18,579	-0.01%
2022/09/21	36	87.52	34	87.61	86.60	2	18,863	0.01%
2022/09/20	20	88.64	24	88.60	89.50	-4	18,796	-0.02%
2022/09/19	14	85.91	18	87.07	87.40	-4	18,821	-0.02%
2022/09/16	21.1	85.55	32	86.47	84.80	-10.9	18,763	-0.06%
2022/09/15	61.1	90.07	42	89.93	87.90	19.1	18,640	0.10%
2022/09/14	4	88.00	7	88.94	89.70	-3	18,407	-0.02%
2022/09/13	8	89.29	2	89.70	88.30	6	18,264	0.03%
2022/09/12	104	89.69	174	91.09	89.50	-70	18,246	-0.38%	大買/大賣/
2022/09/08	268	90.70	243	89.59	91.00	25	18,134	0.14%	大買/大賣/
2022/09/07	176.1	88.18	173	88.38	87.50	3.1	18,053	0.02%	大買/大賣/
2022/09/06	81	91.06	88	92.33	91.60	-7	17,892	-0.04%
2022/09/05	58	96.20	47.9	96.40	94.50	10.1	17,786	0.06%
2022/09/02	122.8	95.96	133.2	95.13	95.30	-10.5	17,609	-0.06%	大買/大賣/
2022/09/01	26.2	92.33	7	91.33	91.70	19.2	17,213	0.11%
2022/08/31	58	94.26	82.1	94.36	95.50	-24.1	17,043	-0.14%
2022/08/30	42	92.89	13	92.95	92.50	29	17,097	0.17%
2022/08/29	28.5	91.77	41	91.91	90.90	-12.5	17,066	-0.07%
2022/08/26	89.9	94.46	64.6	94.36	95.50	25.3	17,160	0.15%
2022/08/25	355.1	92.42	378.1	91.35	89.70	-23	16,701	-0.14%	大買/大賣/
2022/08/24	25.2	83.96	20	84.97	84.40	5.2	15,928	0.03%
2022/08/23	10.2	87.24	9	87.72	87.10	1.1	15,808	0.01%
2022/08/22	8.1	87.92	12	88.03	88.00	-3.9	15,853	-0.02%
2022/08/19	38.1	86.71	37	86.91	86.70	1.1	15,739	0.01%
2022/08/18	1	82.60	9	83.36	84.30	-8	15,621	-0.05%
2022/08/17	9	82.97	1	84.20	82.30	8	15,682	0.05%
2022/08/16	9	84.20	24.4	84.50	84.30	-15.4	15,606	-0.10%
2022/08/15	11.1	81.55	5	81.80	81.70	6.1	15,326	0.04%
2022/08/12	2	80.25	5	80.18	80.80	-3	15,375	-0.02%
2022/08/11	12	80.38	24	80.18	80.20	-12	15,485	-0.08%
2022/08/10	130	79.66	130	80.08	80.50	0	15,481	0.00%	大買/大賣/
2022/08/09	24	77.71	24.1	77.79	78.40	-0.1	15,537	0.00%
2022/08/08	6	75.57	7	75.46	76.50	-1	15,929	-0.01%
2022/08/05	15.1	74.76	7	74.97	75.30	8.1	16,352	0.05%
2022/08/04	13.1	71.33	23	71.08	74.50	-10	16,567	-0.06%
2022/08/03	66	72.76	95	72.41	70.60	-29	16,597	-0.17%
2022/08/02	0	0.00	4	77.28	77.50	-4	16,489	-0.02%
2022/08/01	13	80.65	1	80.80	80.80	12	16,489	0.07%
2022/07/29	10	79.49	8	80.14	80.50	2	16,575	0.01%
2022/07/28	4	79.03	19.1	78.67	77.80	-15.1	17,244	-0.09%
2022/07/27	6	80.43	4	80.80	80.50	2	17,397	0.01%
2022/07/26	23	80.94	27	80.91	80.10	-4	17,464	-0.02%
2022/07/25	18	81.51	19	81.27	81.20	-1	17,446	-0.01%
2022/07/22	17	80.99	22	81.26	81.00	-5	17,530	-0.03%
2022/07/21	3.1	80.67	6	80.38	81.40	-3	17,547	-0.02%
2022/07/20	13.1	80.35	17	80.14	80.40	-3.9	17,436	-0.02%
2022/07/19	14	78.79	14	78.89	78.30	0	17,307	0.00%
2022/07/18	5	75.56	2	76.00	76.50	3	17,109	0.02%
2022/07/15	4	75.68	2	75.00	75.70	2	17,313	0.01%
2022/07/14	6	74.40	5.1	74.32	75.50	0.9	17,370	0.01%
2022/07/13	15.1	74.67	18.2	73.73	72.90	-3.2	17,232	-0.02%
2022/07/12	11	70.53	12	70.42	71.50	-1	17,024	-0.01%
2022/07/11	37.1	72.07	37	72.22	72.10	0.1	17,029	0.00%
2022/07/08	20.2	69.45	21.3	69.21	70.90	-1.2	16,858	-0.01%
2022/07/07	18.1	61.71	22	61.89	64.50	-4	16,588	-0.02%
2022/07/06	7	62.27	2	63.90	60.90	5	16,532	0.03%
2022/07/05	31	63.07	30	62.73	64.70	1	16,582	0.01%
2022/07/04	18.1	62.48	21	62.54	62.00	-2.9	16,523	-0.02%
2022/07/01	46.5	67.35	72	66.03	64.10	-25.6	16,602	-0.15%
2022/06/30	10.1	71.43	15	71.78	71.10	-4.9	16,349	-0.03%
2022/06/29	68	79.11	64	79.45	78.90	4	16,293	0.02%
2022/06/28	6	85.43	0	0.00	84.20	6	16,494	0.04%
2022/06/27	4	85.60	4.1	85.42	86.00	0	17,864	0.00%
2022/06/24	1.1	82.20	2.2	82.25	82.30	-1.1	18,257	-0.01%
2022/06/23	7.3	79.69	9.2	80.07	80.80	-1.9	18,721	-0.01%
2022/06/22	10.1	80.42	6	80.47	79.60	4.1	19,474	0.02%
2022/06/21	5	80.37	6.4	81.12	82.80	-1.4	19,674	-0.01%
2022/06/20	9.2	79.63	2	79.00	78.80	7.2	19,738	0.04%
2022/06/17	3.1	80.94	2	81.75	83.00	1.1	19,699	0.01%
2022/06/16	1.1	85.56	4	82.50	81.10	-3	19,870	-0.01%
2022/06/15	15	87.73	4	87.93	85.10	11	20,269	0.05%
2022/06/14	35.1	86.64	7.1	87.30	87.10	28.1	20,458	0.14%
2022/06/13	16	88.39	9.1	88.30	87.30	7	20,206	0.03%
2022/06/10	1.1	87.64	4	88.08	88.50	-2.9	19,935	-0.01%
2022/06/09	24	88.15	20.1	87.75	87.30	3.9	19,737	0.02%
2022/06/08	28	88.37	22.1	87.09	86.50	5.9	19,504	0.03%
2022/06/07	39.1	86.74	26.2	87.53	87.90	12.9	19,104	0.07%
2022/06/06	28.1	86.73	29	87.44	85.70	-0.9	18,765	0.00%
2022/06/02	9.1	86.69	65	86.63	86.10	-55.9	18,378	-0.30%
2022/06/01	19	85.32	9.1	84.94	83.80	9.9	17,994	0.06%
2022/05/31	4.3	82.97	4	82.90	83.50	0.3	17,767	0.00%
2022/05/30	9	81.52	11	82.00	82.50	-2	17,644	-0.01%
2022/05/27	5	78.72	5	79.00	78.70	0	17,448	0.00%
2022/05/26	18	79.88	7.3	80.06	78.00	10.7	17,330	0.06%
2022/05/25	20	81.57	20	80.36	81.70	0	17,091	0.00%
2022/05/24	60	82.06	56.5	81.57	81.00	3.5	16,961	0.02%
2022/05/23	4	83.60	5	84.38	83.00	-1	16,866	-0.01%
2022/05/20	36	84.15	31	84.76	84.00	5	16,821	0.03%
2022/05/19	7	81.94	6.2	81.92	83.50	0.8	16,806	0.01%
2022/05/18	12	85.21	12	85.07	84.20	0	16,616	0.00%
2022/05/17	29	85.55	39	85.82	86.20	-10	16,414	-0.06%
2022/05/16	148.1	86.57	148	86.71	85.00	0.1	16,157	0.00%	大買/大賣/
2022/05/13	123	84.53	142	85.41	87.30	-19	15,645	-0.12%	大買/大賣/
2022/05/12	36	84.97	27.1	83.51	80.40	9	15,209	0.06%
2022/05/11	146.1	85.70	169	86.22	85.30	-22.9	14,870	-0.15%	大買/大賣/
2022/05/10	36	82.14	40.3	81.65	85.20	-4.3	14,480	-0.03%
2022/05/09	57.3	81.85	56	81.94	81.10	1.3	14,362	0.01%
2022/05/06	7.5	82.17	10	82.13	82.00	-2.5	14,360	-0.02%
2022/05/05	105	87.19	67	87.00	85.10	38	14,232	0.27%	大買/
2022/05/04	21	82.50	26.1	83.36	84.80	-5.1	13,475	-0.04%
2022/05/03	2	81.23	7	80.39	80.70	-5	13,252	-0.04%
2022/04/29	5	78.02	3	79.40	77.50	2	13,126	0.02%
2022/04/28	8	78.59	8	78.60	77.30	0	13,094	0.00%
2022/04/27	17	78.69	19	78.11	80.30	-2	12,991	-0.02%
2022/04/26	5	80.52	5	80.12	80.00	0	12,879	0.00%
2022/04/25	7.2	78.97	4	79.40	79.00	3.2	12,807	0.02%
2022/04/22	10.1	84.30	6	85.47	83.40	4.1	12,705	0.03%
2022/04/21	12.1	85.78	29	85.84	84.20	-16.9	12,629	-0.13%
2022/04/20	13	83.17	21	83.91	84.70	-8	12,311	-0.06%
2022/04/19	8	81.97	8	81.66	80.60	0	12,139	0.00%
2022/04/18	5	78.88	26	78.24	80.10	-21	12,088	-0.17%
2022/04/15	39	80.10	31	79.88	79.10	8	12,056	0.07%
2022/04/14	36	82.50	34	82.62	83.00	2	11,981	0.02%
2022/04/13	9	79.50	7	79.36	79.90	2	11,840	0.02%
2022/04/12	28	80.02	27	79.36	79.40	1	11,767	0.01%
2022/04/11	19	81.03	1	79.20	79.20	18	11,731	0.15%
2022/04/08	15	82.48	13	82.62	83.00	2	11,552	0.02%
2022/04/07	34	85.44	16	84.98	81.30	18	11,354	0.16%
2022/04/06	4	85.98	21	86.89	87.00	-17	10,952	-0.16%
2022/04/01	32	85.40	25	85.87	87.40	7	10,763	0.07%
2022/03/31	59	86.78	40	86.93	86.50	19	10,500	0.18%
2022/03/30	182	90.89	197.5	89.20	85.10	-15.5	10,152	-0.15%	大買/大賣/
2022/03/29	23	88.69	40	88.04	86.90	-17	8,872	-0.19%
2022/03/28	61	85.57	55.6	85.69	88.00	5.5	8,344	0.07%
2022/03/25	79.5	85.51	43	85.50	85.00	36.5	8,081	0.45%
2022/03/24	17	81.39	30	81.91	82.70	-13	7,595	-0.17%
2022/03/23	4.5	79.72	4.7	80.83	80.20	-0.2	7,494	0.00%
2022/03/22	15	79.43	9	79.90	80.10	6	7,369	0.08%
2022/03/21	72	80.37	93.4	80.53	80.40	-21.4	7,280	-0.29%
2022/03/18	80.1	78.58	58	78.31	81.00	22	6,995	0.32%
2022/03/17	10	76.36	33.4	77.01	77.50	-23.4	6,435	-0.36%
2022/03/16	8	71.40	6	72.00	70.50	2	6,070	0.03%
2022/03/15	1	69.80	1	71.60	69.80	0	6,006	0.00%
2022/03/14	0	0.00	1	71.00	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	15	69.93	70.00	-15	6,127	-0.24%
2022/03/10	0	0.00	1	69.50	69.80	-1	6,206	-0.02%
2022/03/09	1	66.80	0	0.00	67.30	1	6,373	0.02%
2022/03/08	1	66.50	0	0.00	66.10	1	6,511	0.02%
2022/03/07	3	67.00	0	0.00	68.00	3	6,584	0.05%
2022/03/03	1	71.80	0	0.00	71.80	1	6,869	0.01%
2022/03/02	0	0.00	2	70.10	70.80	-2	6,995	-0.03%
2022/03/01	0	69.80	0	0.00	70.00	0	7,070	0.00%
2022/02/25	2.2	68.38	1	68.60	67.90	1.2	7,184	0.02%
2022/02/24	0	0.00	3	67.90	67.30	-3	7,353	-0.04%
2022/02/23	10	69.90	1	69.90	70.30	9	7,489	0.12%
2022/02/22	7	69.80	6	70.62	69.60	1	8,067	0.01%
2022/02/21	12	72.73	3	74.20	72.00	9	8,202	0.11%
2022/02/18	1	75.10	2	74.75	74.90	-1	8,234	-0.01%
2022/02/17	3	74.63	0	0.00	75.00	3	8,506	0.04%
2022/02/16	0	0.00	6.2	74.87	74.20	-6.2	8,716	-0.07%
2022/02/15	1	74.50	2	74.10	73.50	-1	8,962	-0.01%
2022/02/14	4	74.88	7	74.49	73.70	-3	9,171	-0.03%
2022/02/11	2	74.65	4	75.20	74.60	-2	9,339	-0.02%
2022/02/10	4	74.80	11.1	74.43	74.10	-7.1	9,646	-0.07%
2022/02/09	7	74.36	9	74.69	74.90	-2	10,150	-0.02%
2022/02/08	5	72.78	12	72.88	73.10	-7	10,373	-0.07%
2022/02/07	4	67.00	0	0.00	69.50	4	10,794	0.04%
2022/01/26	3	67.70	1.3	67.34	67.50	1.7	11,651	0.01%
2022/01/25	0	0.00	0.1	68.70	67.40	-0.1	13,250	0.00%
2022/01/24	6	69.02	1	69.20	69.60	5	13,889	0.04%
2022/01/21	0	0.00	0.4	69.90	68.80	-0.4	14,547	0.00%
2022/01/20	0.5	71.07	0	0.00	71.70	0.5	14,836	0.00%
2022/01/19	1	70.70	0	0.00	70.40	1	15,228	0.01%
2022/01/18	6.1	71.31	3	71.30	70.60	3.1	15,712	0.02%
2022/01/17	1	69.80	1	70.00	70.50	0	16,133	0.00%
2022/01/14	2	67.00	6	68.28	68.80	-4	16,872	-0.02%
2022/01/13	8	68.50	5	67.80	67.80	3	18,004	0.02%
2022/01/12	4.1	69.05	2	68.25	69.30	2.1	18,680	0.01%
2022/01/11	3	70.06	0	0.00	69.30	3	19,714	0.02%
2022/01/10	2.2	71.07	22	70.31	71.00	-19.8	20,336	-0.10%
2022/01/07	5	73.51	6	71.58	70.90	-1	20,476	0.00%
2022/01/06	3	75.20	0	0.00	75.10	3	20,452	0.01%
2022/01/05	11	78.27	3	78.40	77.40	8	20,554	0.04%
2022/01/04	12	80.61	9	80.57	79.80	3	20,676	0.01%
2022/01/03	0.1	79.20	0	79.20	79.40	0.1	20,793	0.00%
2021/12/30	1	78.50	0	0.00	78.60	1	20,844	0.00%
2021/12/29	0	78.20	0	0.00	78.20	0	20,889	0.00%
2021/12/28	5	79.66	3	79.03	78.40	2	20,964	0.01%
2021/12/27	1	78.40	2	78.80	78.30	-1	21,037	0.00%
2021/12/24	21.1	80.16	2	79.90	78.90	19	21,060	0.09%
2021/12/23	9.1	81.64	9	82.01	81.90	0.1	20,859	0.00%
2021/12/22	3	80.27	2	81.10	80.10	1	20,690	0.00%
2021/12/21	15.1	81.66	8.1	81.22	80.50	7	20,637	0.03%
2021/12/20	5.1	80.83	14.1	81.12	81.20	-9	20,361	-0.04%
2021/12/17	4.1	78.27	14	78.39	79.10	-10	20,033	-0.05%
2021/12/16	0	0.00	3	76.67	76.80	-3	19,849	-0.02%
2021/12/15	1	73.90	0	0.00	74.70	1	19,824	0.01%
2021/12/14	4	75.20	0	0.00	74.30	4	19,865	0.02%
2021/12/13	0	0.00	1	78.00	77.60	-1	19,910	-0.01%
2021/12/10	2	75.95	1	75.90	76.80	1	19,926	0.01%
2021/12/09	2	76.85	0	0.00	76.10	2	19,940	0.01%
2021/12/07	6	77.10	1	79.20	76.10	5	20,292	0.02%
2021/12/06	4	77.80	1	78.20	78.30	3	20,271	0.01%
2021/12/03	5	77.36	6	77.68	77.50	-1	20,361	0.00%
2021/12/02	5	76.08	1	75.30	75.00	4	20,358	0.02%
2021/12/01	2	76.21	1	76.70	76.90	1	20,366	0.01%
2021/11/30	8	78.46	1	78.00	77.30	7	20,478	0.03%
2021/11/29	1	76.80	5	77.04	77.60	-4	20,598	-0.02%
2021/11/26	2	76.20	1	78.90	76.50	1	20,615	0.00%
2021/11/25	1.1	78.91	4	79.40	78.30	-2.9	20,637	-0.01%
2021/11/24	2	77.90	2	77.80	78.90	0	20,597	0.00%
2021/11/23	7	80.40	9	80.67	78.80	-2	20,591	-0.01%
2021/11/22	6	81.88	5	81.66	81.20	1	20,602	0.00%
2021/11/19	26	83.27	11.2	83.53	82.80	14.8	20,706	0.07%
2021/11/18	9	81.94	4	80.40	80.90	5	20,386	0.02%
2021/11/17	1.2	80.24	9	80.89	80.00	-7.8	20,482	-0.04%
2021/11/16	12	78.73	5.1	78.57	78.00	6.9	20,495	0.03%
2021/11/15	8	81.59	6.1	81.53	81.10	1.9	20,416	0.01%
2021/11/12	17	82.74	22	83.17	82.70	-5	20,441	-0.02%
2021/11/11	2	81.30	5	82.32	81.30	-3	20,341	-0.01%
2021/11/10	15	79.88	15	79.51	81.10	0	20,252	0.00%
2021/11/09	13.1	80.65	25	80.44	79.90	-11.9	20,149	-0.06%
2021/11/08	25.3	82.69	26.9	82.18	80.20	-1.6	19,853	-0.01%
2021/11/05	17.4	87.12	14	87.29	88.10	3.4	19,486	0.02%
2021/11/04	43	88.34	14.1	87.69	85.90	28.9	19,319	0.15%
2021/11/03	70.5	86.45	84	86.57	88.00	-13.5	18,964	-0.07%
2021/11/02	83.1	90.61	67.1	89.49	85.30	16.1	18,323	0.09%
2021/11/01	19	86.49	33	88.01	89.30	-14	16,847	-0.08%
2021/10/29	38	82.07	40	82.27	81.20	-2	16,846	-0.01%
2021/10/28	21.2	80.62	23	80.54	79.80	-1.8	16,505	-0.01%
2021/10/27	22	79.98	16	80.10	80.90	6	16,351	0.04%
2021/10/26	17	80.19	12.2	80.14	77.70	4.8	16,176	0.03%
2021/10/25	13	80.14	22.2	80.06	79.70	-9.2	15,891	-0.06%
2021/10/22	36	79.08	42	77.74	78.80	-6	15,795	-0.04%
2021/10/21	44.2	79.94	71.1	79.21	78.80	-26.9	15,412	-0.17%
2021/10/20	19	75.59	18	75.67	75.40	1	14,730	0.01%
2021/10/19	60.1	73.61	97	74.35	75.00	-36.9	14,747	-0.25%
2021/10/18	14.2	69.62	18	69.61	70.70	-3.8	14,411	-0.03%
2021/10/15	7	64.91	7	65.10	65.80	0	14,578	0.00%
2021/10/14	2	62.95	3	62.00	63.50	-1	15,815	-0.01%
2021/10/13	24	61.33	21	60.58	60.20	3	16,257	0.02%
2021/10/12	6	65.47	10	65.63	65.50	-4	16,739	-0.02%
2021/10/08	15	65.36	10	64.55	65.00	5	17,376	0.03%
2021/10/07	5	62.00	4	62.20	63.50	1	17,904	0.01%
2021/10/06	2	60.45	2	60.45	59.20	0	18,922	0.00%
2021/10/05	1	56.60	6	58.93	60.30	-5	19,696	-0.03%
2021/10/04	2	60.15	2	58.65	57.30	0	20,454	0.00%
2021/10/01	6	61.93	0	0.00	60.90	6	21,353	0.03%
2021/09/30	0	0.00	3	61.97	64.80	-3	22,208	-0.01%
2021/09/29	2	61.75	1	62.60	61.00	1	22,995	0.00%
2021/09/28	1	64.30	0	0.00	63.80	1	23,337	0.00%
2021/09/27	3	65.30	1	65.70	65.50	2	23,859	0.01%
2021/09/24	14	65.05	2	65.35	65.00	12	24,182	0.05%
2021/09/23	2	64.00	0	0.00	64.50	2	24,686	0.01%
2021/09/22	2	63.05	21	63.20	63.20	-19	25,138	-0.08%
2021/09/17	2	64.20	5	65.14	65.40	-3	25,646	-0.01%
2021/09/16	6	63.42	10	64.85	64.00	-4	26,363	-0.02%
2021/09/15	1	64.80	1	65.20	64.60	0	26,693	0.00%
2021/09/14	24	66.80	5	67.24	66.70	19	26,858	0.07%
2021/09/13	4	67.30	8	67.10	66.80	-4	26,968	-0.01%
2021/09/10	12	65.51	8	66.21	66.00	4	26,885	0.01%
2021/09/09	2	65.30	3	65.93	67.00	-1	26,926	0.00%
2021/09/08	7	65.76	3	64.60	63.90	4	26,890	0.01%
2021/09/07	6	65.83	6	66.32	68.00	0	26,801	0.00%
2021/09/06	44	67.67	7	67.44	67.10	37	26,727	0.14%
2021/09/03	23	68.67	5	69.68	69.40	18	26,587	0.07%
2021/09/02	8	70.24	8	69.48	69.00	0	26,369	0.00%
2021/09/01	13	72.85	1	74.40	72.20	12	26,128	0.05%
2021/08/31	12	73.77	2	73.85	73.80	10	25,922	0.04%
2021/08/30	4	75.13	0	75.10	75.40	4	25,744	0.02%
2021/08/27	5	75.02	3	75.17	75.00	2	25,699	0.01%
2021/08/26	6	77.63	4	76.30	75.50	2	25,587	0.01%
2021/08/25	6	77.58	12	78.44	77.70	-6	25,447	-0.02%
2021/08/24	15	78.86	4	78.38	76.80	11	25,198	0.04%
2021/08/23	10	78.56	8	79.08	80.70	2	24,957	0.01%
2021/08/20	4	73.68	6	74.68	74.30	-2	24,687	-0.01%
2021/08/19	2	72.65	2	74.95	70.00	0	24,490	0.00%
2021/08/18	3	71.23	5	70.86	74.10	-2	24,286	-0.01%
2021/08/17	2	71.11	1	72.80	69.00	1	24,074	0.00%
2021/08/16	0	0.00	0.1	71.72	74.00	-0.1	23,924	0.00%
2021/08/13	2	73.41	3	74.07	73.40	-1	23,792	0.00%
2021/08/12	4	76.68	5	76.48	76.60	-1	23,655	0.00%
2021/08/11	22	75.19	4	77.63	75.50	18	23,623	0.08%
2021/08/10	9	78.62	16	78.24	77.80	-7	23,485	-0.03%
2021/08/09	7	81.25	7	81.91	79.20	0	23,359	0.00%
2021/08/06	12.1	84.68	13	84.43	84.70	-0.9	23,156	0.00%
2021/08/05	6	83.98	22	83.98	83.40	-16	22,945	-0.07%
2021/08/04	26.2	86.52	6	86.50	85.00	20.2	22,875	0.09%
2021/08/03	4	83.75	6.2	84.31	85.30	-2.2	22,243	-0.01%
2021/08/02	8	80.64	6	80.12	80.00	2	21,897	0.01%
2021/07/30	0	0.00	1	81.80	80.30	-1	21,732	0.00%
2021/07/29	5	79.00	5	78.80	79.40	0	21,531	0.00%
2021/07/28	9	75.64	14	75.56	76.80	-5	21,324	-0.02%
2021/07/27	4.2	81.45	5	80.90	79.80	-0.8	21,054	0.00%
2021/07/26	13	86.11	6	86.05	84.50	7	20,746	0.03%
2021/07/23	32.5	90.32	30.2	88.49	85.60	2.3	20,327	0.01%
2021/07/22	47	90.94	52	91.84	90.20	-5	19,619	-0.03%
2021/07/21	16.2	92.30	12.1	91.53	87.00	4.1	18,911	0.02%
2021/07/20	134.1	90.21	114	90.21	90.40	20.1	18,096	0.11%	大買/大賣/
2021/07/19	11	85.45	13.1	84.86	85.10	-2.1	16,737	-0.01%
2021/07/16	21	85.51	19.2	85.70	83.60	1.8	16,225	0.01%
2021/07/15	27	85.51	30.4	85.38	87.40	-3.4	15,577	-0.02%
2021/07/14	14.1	87.62	56.4	85.49	82.80	-42.3	14,810	-0.29%
2021/07/13	62.1	97.12	77.1	96.64	90.00	-15	14,018	-0.11%
2021/07/12	40.2	96.32	24	97.57	97.70	16.2	12,898	0.13%
2021/07/09	35	90.13	95	89.34	90.60	-60	12,061	-0.50%
2021/07/08	113.2	87.21	66.4	87.70	86.50	46.8	11,259	0.42%	大買/
2021/07/07	60	82.39	97	82.12	83.90	-37	10,270	-0.36%
2021/07/06	68.1	76.90	27	76.64	76.30	41.1	9,445	0.43%
2021/07/05	15	73.15	10	74.60	75.00	5	8,684	0.06%
2021/07/02	16	63.66	37.3	65.13	68.20	-21.3	8,356	-0.25%
2021/07/01	19.5	65.26	19	63.71	62.00	0.5	7,804	0.01%
2021/06/30	22	67.09	38	67.38	67.10	-16	7,506	-0.21%
2021/06/29	61.1	65.60	31	66.14	64.00	30.1	6,969	0.43%
2021/06/28	5	63.72	13	64.29	64.30	-8	6,481	-0.12%
2021/06/25	31	61.80	25	62.16	61.00	6	5,976	0.10%
2021/06/24	12	58.74	14	59.39	59.90	-2	5,284	-0.04%
2021/06/23	0	0.00	12	57.12	57.90	-12	4,863	-0.25%
2021/06/22	6.2	55.49	6	55.27	54.50	0.2	4,631	0.00%
2021/06/21	6	54.78	5	55.24	53.70	1	4,497	0.02%
2021/06/18	6	55.38	6	55.53	56.50	0	4,504	0.00%
2021/06/17	4	53.75	3	54.40	54.10	1	4,336	0.02%
2021/06/16	2	52.70	3	53.17	53.30	-1	4,278	-0.02%
2021/06/15	2	53.40	10	51.91	53.40	-8	4,218	-0.19%
2021/06/11	1	49.40	0	0.00	49.60	1	4,177	0.02%
2021/06/10	1.1	48.85	0	0.00	48.90	1.1	4,321	0.03%
2021/06/09	2	49.18	0	0.00	48.75	2	4,387	0.05%
2021/06/03	0	0.00	1	49.15	49.40	-1	4,415	-0.02%
2021/06/02	3	48.30	10	49.70	48.70	-7	4,435	-0.16%
2021/06/01	22	50.12	21	50.04	49.80	1	4,423	0.02%
2021/05/31	3	48.40	7	49.03	49.50	-4	4,394	-0.09%
2021/05/28	0	0.00	11	47.95	48.00	-11	4,408	-0.25%
2021/05/27	0	0.00	3	47.38	46.35	-3	4,421	-0.07%
2021/05/25	6	46.88	14	47.07	45.95	-8	4,555	-0.18%
2021/05/24	7	43.49	8	43.71	44.70	-1	4,661	-0.02%
2021/05/21	8	43.58	0	0.00	43.30	8	4,790	0.17%
2021/05/19	0	0.00	2	45.08	44.35	-2	5,303	-0.04%
2021/05/18	3	42.10	6	41.96	42.10	-3	5,286	-0.06%
2021/05/17	5	38.59	2	39.10	38.60	3	5,279	0.06%
2021/05/14	2	42.70	0	0.00	42.80	2	5,230	0.04%
2021/05/13	0	0.00	10	42.00	43.00	-10	5,227	-0.19%
2021/05/12	4	42.44	0	0.00	42.40	4	5,401	0.07%
2021/05/11	9	47.80	12	48.76	46.95	-3	5,473	-0.05%
2021/05/07	0	0.00	8	50.31	51.10	-8	5,661	-0.14%
2021/05/06	6	48.62	1	50.00	48.50	5	5,666	0.09%
2021/05/05	25	50.47	0	0.00	49.60	25	5,651	0.44%
2021/05/04	7.1	50.68	0	0.00	50.80	7.1	5,704	0.12%
2021/05/03	20	53.45	0	0.00	53.00	20	5,651	0.35%
2021/04/29	1	56.00	1	57.50	56.20	0	5,621	0.00%
2021/04/28	0	0.00	8	56.76	56.30	-8	5,610	-0.14%
2021/04/27	4	56.60	20	56.12	55.90	-16	5,701	-0.28%
2021/04/26	28	56.61	0	0.00	56.80	28	5,700	0.49%
2021/04/23	15.2	54.24	13	55.36	55.50	2.2	5,728	0.04%
2021/04/22	8	54.51	2	57.25	54.10	6	5,728	0.10%
2021/04/21	2	56.35	2	57.35	56.70	0	5,714	0.00%
2021/04/20	0	0.00	7	57.16	57.20	-7	5,717	-0.12%
2021/04/19	1	55.60	5.1	56.38	56.30	-4.1	5,728	-0.07%
2021/04/16	0.3	55.90	4.1	55.76	55.70	-3.8	5,875	-0.06%
2021/04/15	1	55.00	1.1	55.01	55.10	-0.1	6,005	0.00%
2021/04/14	8	53.88	2	55.20	54.30	6	6,093	0.10%
2021/04/13	10	55.46	4	56.10	55.10	6	6,184	0.10%
2021/04/12	12	56.32	3	56.33	55.70	9	6,279	0.14%
2021/04/09	8	58.54	0	0.00	57.90	8	6,309	0.13%
2021/04/08	1	58.40	0	0.00	58.80	1	6,388	0.02%
2021/04/07	1	58.50	0	0.00	58.60	1	6,541	0.02%
2021/04/06	0	0.00	3	58.43	59.20	-3	6,738	-0.04%
2021/04/01	0	0.00	9	57.76	57.50	-9	7,016	-0.13%
2021/03/31	2	57.95	0.3	57.90	57.70	1.7	7,777	0.02%
2021/03/30	1	58.20	10.2	58.13	58.10	-9.2	8,326	-0.11%
2021/03/29	2	58.95	10	60.13	58.70	-8	8,496	-0.09%
2021/03/26	4	59.15	4	58.80	59.00	0	8,403	0.00%
2021/03/25	1	58.50	1	57.80	58.00	0	8,387	0.00%
2021/03/24	2	58.20	1	58.50	58.20	1	8,406	0.01%
2021/03/23	13	58.92	5	58.86	58.50	8	8,426	0.09%
2021/03/22	9	57.23	8	57.85	58.50	1	8,391	0.01%
2021/03/19	2	57.00	0	0.00	56.90	2	8,511	0.02%
2021/03/18	2	58.20	0.2	58.00	57.90	1.8	8,574	0.02%
2021/03/17	4	58.15	5	57.78	58.00	-1	8,611	-0.01%
2021/03/16	11	58.62	13	58.75	58.90	-2	8,592	-0.02%
2021/03/15	5	57.40	10	57.28	57.30	-5	8,512	-0.06%
2021/03/11	2	55.25	2	55.20	55.20	0	8,569	0.00%
2021/03/10	1	54.20	1	55.10	54.00	0	8,594	0.00%
2021/03/09	1	53.90	0	0.00	54.00	1	8,669	0.01%
2021/03/08	1	55.10	1	55.00	54.60	0	8,731	0.00%
2021/03/05	1	53.60	1	55.50	55.40	0	8,835	0.00%
2021/03/04	1	54.20	0	0.00	54.10	1	8,975	0.01%
2021/03/03	1	54.10	4	54.63	55.10	-3	9,243	-0.03%
2021/03/02	38	56.50	2	57.30	55.00	36	9,312	0.39%
2021/02/26	9	56.30	2	56.20	56.10	7	9,701	0.07%
2021/02/25	12	58.04	2	57.65	57.50	10	9,751	0.10%
2021/02/24	10	59.34	3	59.53	58.50	7	9,825	0.07%
2021/02/23	0	0.00	2	60.60	59.40	-2	9,700	-0.02%
2021/02/22	1	59.90	10	58.80	59.50	-9	9,571	-0.09%
2021/02/19	7	58.91	13	57.95	59.40	-6	9,505	-0.06%
2021/02/18	2	55.05	1	56.00	56.20	1	9,258	0.01%
2021/02/17	3	54.70	4	55.13	55.40	-1	9,239	-0.01%
2021/02/04	0	0.00	2	53.20	53.20	-2	9,289	-0.02%
2021/02/02	0	0.00	1	52.80	55.10	-1	9,229	-0.01%
2021/02/01	4	52.23	1	51.10	50.70	3	9,113	0.03%
2021/01/29	3	55.23	4	54.70	53.30	-1	9,072	-0.01%
2021/01/28	1	53.50	1	53.50	53.90	0	8,943	0.00%
2021/01/26	1	56.40	1	56.00	54.40	0	8,954	0.00%
2021/01/25	1	54.50	0	0.00	54.90	1	8,906	0.01%
2021/01/22	0	0.00	1	52.90	54.00	-1	8,946	-0.01%
2021/01/21	1	52.70	0	0.00	53.00	1	8,925	0.01%
2021/01/20	0	0.00	8	52.20	52.40	-8	9,054	-0.09%
2021/01/19	5	55.40	1	55.80	55.40	4	9,069	0.04%
2021/01/18	1	55.70	1	55.60	55.40	0	9,089	0.00%
2021/01/15	0	0.00	1.2	57.53	57.20	-1.2	9,174	-0.01%
2021/01/14	2	57.80	1	58.00	59.30	1	9,620	0.01%
2021/01/13	2	56.75	1	57.00	57.50	1	9,801	0.01%
2021/01/12	1	55.60	11	56.55	56.80	-10	9,872	-0.10%
2021/01/11	7	58.29	2	58.55	58.00	5	9,898	0.05%
2021/01/08	6	58.23	2	57.80	58.20	4	9,993	0.04%
2021/01/07	0	0.00	3	59.60	60.30	-3	9,892	-0.03%
2021/01/06	1	58.60	17	60.55	58.00	-16	9,822	-0.16%
2021/01/05	2	61.70	3	61.70	61.00	-1	9,666	-0.01%
2021/01/04	2	62.95	8	63.44	62.70	-6	9,527	-0.06%
2020/12/31	8	63.98	6	63.35	62.20	2	9,395	0.02%
2020/12/30	15	64.11	7	64.00	64.00	8	9,184	0.09%
2020/12/29	27	64.07	8	63.20	64.90	19	8,938	0.21%
2020/12/28	8	63.19	19	63.66	62.90	-11	8,702	-0.13%
2020/12/25	68	63.33	49	63.94	61.50	19	8,341	0.23%
2020/12/24	1	59.80	3	57.23	60.80	-2	7,563	-0.03%
2020/12/23	7	55.70	5	55.60	55.30	2	7,028	0.03%
2020/12/22	2	53.25	3	52.60	52.50	-1	6,832	-0.01%
2020/12/21	8	53.38	1	52.70	53.20	7	6,807	0.10%
2020/12/18	4	54.68	2	54.65	54.50	2	6,786	0.03%
2020/12/17	1	56.80	0	0.00	55.80	1	6,772	0.01%
2020/12/16	3	55.90	11	55.99	56.50	-8	6,769	-0.12%
2020/12/15	2	55.60	1	54.90	53.20	1	6,680	0.01%
2020/12/14	0	0.00	3	54.00	54.80	-3	6,481	-0.05%
2020/12/11	0	0.00	1	52.10	52.30	-1	6,403	-0.02%
2020/12/10	1	55.50	4	54.50	54.50	-3	6,348	-0.05%
2020/12/09	3	56.40	0	0.00	56.30	3	6,319	0.05%
2020/12/07	1	55.00	6	55.58	55.00	-5	6,252	-0.08%
2020/12/04	2	54.30	0	0.00	54.30	2	6,197	0.03%
2020/12/03	1	55.40	8	53.80	53.80	-7	6,218	-0.11%
2020/12/02	1	55.30	2	55.85	55.10	-1	6,206	-0.02%
2020/12/01	13	55.87	1	56.00	55.80	12	6,174	0.19%
2020/11/30	2	56.90	0	0.00	56.80	2	6,154	0.03%
2020/11/27	11	55.15	26	56.25	57.00	-15	6,498	-0.23%
2020/11/26	3	53.37	9	52.81	53.20	-6	6,505	-0.09%
2020/11/25	25	54.74	14	56.50	53.20	11	6,450	0.17%
2020/11/24	2	52.75	4	52.50	53.20	-2	6,030	-0.03%
2020/11/23	5	52.62	4	52.85	52.80	1	5,986	0.02%
2020/11/20	1	50.80	1	50.80	50.50	0	5,786	0.00%
2020/11/19	0	0.00	2	50.20	50.10	-2	5,727	-0.03%
2020/11/18	7	51.30	12	50.26	50.40	-5	5,697	-0.09%
2020/11/17	2	49.13	2	49.95	49.95	0	5,558	0.00%
2020/11/13	1	48.35	0	0.00	48.00	1	5,523	0.02%
2020/11/12	1	47.65	2	48.25	47.65	-1	5,513	-0.02%
2020/11/11	1	49.75	0	0.00	49.95	1	5,433	0.02%
2020/11/10	3	47.88	1	47.95	47.65	2	5,326	0.04%
2020/11/09	5	48.09	3	47.80	47.90	2	5,253	0.04%
2020/11/05	2	47.65	0	0.00	48.15	2	5,199	0.04%
2020/11/04	1	47.30	4	46.46	47.20	-3	5,151	-0.06%
2020/11/03	10	45.95	1	46.70	46.60	9	5,143	0.17%
2020/11/02	1	46.00	1	45.70	46.00	0	5,193	0.00%
2020/10/30	0	0.00	10	46.35	44.90	-10	5,167	-0.19%
2020/10/29	3	47.55	1	47.85	47.30	2	5,093	0.04%
2020/10/28	15	48.98	20	48.57	48.45	-5	5,053	-0.10%
2020/10/27	9	48.36	54	48.56	48.80	-45	4,838	-0.93%
2020/10/26	2	47.43	0	0.00	47.45	2	4,697	0.04%
2020/10/23	54	48.37	15	48.05	48.25	39	4,629	0.84%
2020/10/22	43	48.12	45	47.97	48.25	-2	4,490	-0.04%
2020/10/21	10	46.70	11	46.48	46.80	-1	3,949	-0.03%
2020/10/20	5	45.24	7	45.06	44.55	-2	3,677	-0.05%
2020/10/19	13	44.89	12	44.70	45.20	1	3,537	0.03%
2020/10/16	21	44.28	18	44.44	43.80	3	3,411	0.09%
2020/10/15	0	0.00	7	42.13	41.85	-7	3,144	-0.22%
2020/10/14	1	42.00	4	41.94	41.70	-3	3,089	-0.10%
2020/10/13	1	41.25	1	41.40	41.35	0	3,055	0.00%
2020/09/25	0	0.00	1	38.10	38.15	-1	3,112	-0.03%
2020/09/22	1	41.00	0	0.00	41.30	1	3,202	0.03%
2020/09/21	1	41.85	2	41.80	41.70	-1	3,166	-0.03%
2020/09/14	1	40.80	4	40.48	40.75	-3	3,040	-0.10%
2020/09/11	3	40.00	2	40.40	39.50	1	3,025	0.03%
2020/09/10	2	41.13	0	0.00	40.30	2	2,994	0.07%
2020/09/09	2	40.43	0	0.00	40.60	2	2,961	0.07%
2020/09/08	1	40.20	1	40.90	40.25	0	2,957	0.00%
2020/09/07	2	40.28	2	40.30	39.40	0	2,917	0.00%
2020/09/04	7	41.32	3	41.82	41.50	4	2,853	0.14%
2020/09/03	11	42.54	1	43.20	42.60	10	2,812	0.36%
2020/09/02	14	42.67	10	42.95	43.40	4	2,748	0.15%
2020/09/01	0	0.00	5	40.97	41.25	-5	2,280	-0.22%
2020/08/31	12	38.18	11	38.24	37.50	1	2,104	0.05%
2020/08/28	0	0.00	2	37.30	37.25	-2	2,253	-0.09%
2020/08/27	9	37.31	1	37.80	37.05	8	2,424	0.33%
2020/08/24	0	0.00	3	35.50	35.35	-3	2,432	-0.12%
2020/08/20	3	35.30	0	0.00	35.35	3	2,408	0.12%
2020/08/19	5	38.78	5	38.05	38.00	0	2,369	0.00%
2020/08/18	0	0.00	1	37.70	37.40	-1	2,305	-0.04%
2020/08/17	4	37.00	0	0.00	37.00	4	2,291	0.17%
2020/08/14	12	36.20	0	0.00	36.30	12	2,262	0.53%
2020/08/12	2	36.30	6	37.23	36.35	-4	2,247	-0.18%
2020/08/11	2	37.98	11	37.09	37.15	-9	2,231	-0.40%
2020/08/10	4	39.09	9	38.71	38.10	-5	2,221	-0.23%
2020/08/07	8	38.95	4	38.96	39.35	4	2,216	0.18%
2020/08/06	12	37.86	0	0.00	39.10	12	2,187	0.55%
2020/08/05	0	0.00	1	36.90	37.35	-1	2,104	-0.05%
2020/07/30	0	0.00	1	36.95	37.05	-1	2,124	-0.05%
2020/07/29	1	36.50	0	0.00	36.25	1	2,115	0.05%
2020/07/23	1	39.00	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0	0.00	1	39.50	39.40	-1	2,168	-0.05%
2020/07/21	1	38.85	0	0.00	38.90	1	2,205	0.05%
2020/07/13	1	40.60	0	0.00	41.25	1	2,335	0.04%
2020/07/09	0	0.00	2	42.95	42.10	-2	2,334	-0.09%
2020/07/08	2	43.53	0	0.00	42.70	2	2,333	0.09%
2020/07/06	0	0.00	10	43.22	43.20	-10	2,329	-0.43%
2020/07/03	3	43.48	2	43.45	43.35	1	2,374	0.04%
2020/07/02	4	41.76	0	0.00	43.00	4	2,329	0.17%
2020/07/01	1	40.40	0	0.00	40.15	1	2,259	0.04%
2020/06/24	1	40.65	0	0.00	40.25	1	2,290	0.04%
2020/06/23	1	40.35	0	0.00	40.20	1	2,310	0.04%
2020/06/22	1	41.00	0	0.00	40.85	1	2,325	0.04%
2020/06/17	0	0.00	1	40.75	40.50	-1	2,402	-0.04%
2020/06/15	5	42.11	5	41.74	40.80	0	2,470	0.00%
2020/06/12	1	40.25	0	0.00	40.70	1	2,513	0.04%
2020/06/11	1	41.35	0	0.00	41.35	1	2,539	0.04%
2020/06/09	1	42.60	2	43.00	42.60	-1	2,560	-0.04%
2020/06/08	4	44.10	4	44.08	44.00	0	2,534	0.00%
2020/06/05	4.5	45.78	4	45.20	45.25	0.5	2,473	0.02%
2020/06/04	34.5	44.26	30	44.33	45.40	4.5	2,367	0.19%
2020/06/03	1	42.50	1	41.65	41.30	0	2,160	0.00%
2020/06/02	0	0.00	2	39.80	40.00	-2	1,983	-0.10%
2020/06/01	5	38.77	3.8	39.05	39.45	1.2	1,971	0.06%
2020/05/29	1	38.30	0	0.00	38.20	1	1,921	0.05%
2020/05/15	0	0.00	1	38.15	37.40	-1	2,000	-0.05%
2020/05/13	1	39.15	1	39.05	39.50	0	1,993	0.00%
2020/05/11	0	0.00	11	40.47	39.60	-11	2,019	-0.54%
2020/05/08	10	38.95	0	0.00	38.85	10	2,045	0.49%
2020/05/07	1	39.00	0	0.00	38.55	1	2,045	0.05%
2020/04/29	0	0.00	3	38.35	38.10	-3	2,106	-0.14%
2020/04/24	3	37.40	0	0.00	37.40	3	2,117	0.14%
2020/04/23	0	0.00	15	36.49	38.00	-15	2,085	-0.72%
2020/04/22	3	35.40	3	36.20	36.15	0	2,028	0.00%
2020/04/17	5	36.70	5	36.05	36.05	0	2,004	0.00%
2020/04/16	7	35.99	1	36.40	36.30	6	1,967	0.30%
2020/04/15	3	35.93	0	0.00	35.80	3	1,964	0.15%
2020/04/14	2	34.85	0	0.00	34.85	2	1,961	0.10%
2020/04/13	3	34.62	0	0.00	34.20	3	1,969	0.15%
2020/04/09	0	0.00	2	33.80	34.00	-2	2,021	-0.10%
2020/04/08	15	32.73	15	32.68	33.55	0	2,047	0.00%
2020/04/07	1	31.05	0	0.00	31.05	1	1,988	0.05%
2020/03/31	7	31.23	5	30.90	30.55	2	2,010	0.10%
2020/03/27	1	29.85	1	29.85	29.80	0	2,060	0.00%
2020/03/25	1	30.10	0	0.00	30.20	1	2,239	0.04%
2020/03/20	2	28.40	0	0.00	28.05	2	2,267	0.09%
2020/03/18	2	31.10	0	0.00	29.50	2	2,254	0.09%
2020/03/13	0	0.00	1	37.30	40.00	-1	2,216	-0.05%
2020/03/11	0	0.00	3	46.10	44.85	-3	2,367	-0.13%
2020/03/10	3	44.20	4	44.20	45.85	-1	2,368	-0.04%
2020/03/05	0	0.00	6	46.82	46.70	-6	2,331	-0.26%
2020/03/04	2	45.40	1	45.90	45.90	1	2,330	0.04%
2020/03/03	5	45.30	0	0.00	45.20	5	2,362	0.21%
2020/02/24	0	0.00	1	47.05	46.70	-1	2,338	-0.04%
2020/02/21	1	47.65	3	47.37	47.60	-2	2,331	-0.09%
2020/02/18	2	47.05	5	47.45	46.80	-3	2,295	-0.13%
2020/02/17	5	46.70	1	46.50	46.70	4	2,293	0.17%
2020/02/14	1	46.70	0	0.00	46.55	1	2,295	0.04%
2020/02/11	11	46.42	10	46.40	46.30	1	2,333	0.04%
2020/02/07	0	0.00	1	45.45	44.65	-1	2,292	-0.04%
2020/02/06	10	45.75	15	46.52	45.65	-5	2,300	-0.22%
2020/02/05	5	45.37	0	0.00	45.05	5	2,313	0.22%
2020/02/04	11	45.21	1	44.90	45.30	10	2,329	0.43%
2020/01/31	1	45.00	0	0.00	45.00	1	2,526	0.04%
2020/01/30	2	46.10	0	0.00	45.65	2	2,545	0.08%
2020/01/17	2	51.05	0	0.00	50.90	2	2,538	0.08%
2020/01/13	1	51.90	4	51.90	52.00	-3	2,650	-0.11%
2020/01/09	2	51.60	1	51.20	51.60	1	2,667	0.04%
2020/01/08	2	50.90	0	0.00	50.60	2	2,652	0.08%
2020/01/07	2	50.20	0	0.00	51.20	2	2,638	0.08%
2020/01/06	0	0.00	1	51.10	51.20	-1	2,617	-0.04%
2020/01/03	15	53.27	11	52.57	52.20	4	2,584	0.15%
2020/01/02	3	55.03	6	54.78	53.60	-3	2,523	-0.12%
2019/12/31	1	53.70	2.2	53.78	53.60	-1.2	2,439	-0.05%
2019/12/26	2	54.65	1	54.60	54.20	1	2,384	0.04%
2019/12/25	0	0.00	1	53.60	54.90	-1	2,323	-0.04%
2019/12/24	0	0.00	2	53.65	53.20	-2	2,263	-0.09%
2019/12/23	16	54.04	43	54.63	53.80	-27	2,231	-1.21%
2019/12/20	46	53.54	1	52.60	53.80	45	2,094	2.15%
2019/12/19	5	52.42	0	0.00	52.40	5	2,003	0.25%
2019/12/18	2	51.80	0	0.00	51.60	2	1,994	0.10%
2019/12/17	4	52.98	2	52.20	51.90	2	1,988	0.10%
2019/12/11	1	51.80	0	0.00	51.70	1	1,778	0.06%
2019/12/10	0	0.00	1	52.00	52.00	-1	1,760	-0.06%
2019/12/06	0	0.00	1	52.40	52.60	-1	1,647	-0.06%
2019/12/05	0	0.00	2	50.30	50.40	-2	1,492	-0.13%
2019/12/02	2	49.30	0	0.00	49.40	2	1,516	0.13%
2019/11/29	3	51.30	18	51.12	50.00	-15	1,513	-0.99%
2019/11/28	65	51.08	52	50.73	50.80	13	1,502	0.87%
2019/11/20	0	0.00	1	48.00	48.00	-1	1,448	-0.07%
2019/11/19	1	48.45	1	48.70	48.40	0	1,473	0.00%
2019/11/15	1	49.20	0	0.00	49.20	1	1,537	0.07%
2019/11/13	2	49.20	1	49.20	49.30	1	1,590	0.06%
2019/11/08	0	0.00	6	49.90	50.90	-6	1,632	-0.37%
2019/11/07	2	49.30	0	0.00	49.30	2	1,636	0.12%
2019/11/05	4	51.50	0	0.00	51.60	4	1,616	0.25%
2019/11/04	0	0.00	1	51.40	51.30	-1	1,613	-0.06%
2019/11/01	1	51.00	2	52.00	50.90	-1	1,578	-0.06%
2019/10/31	3	51.50	0	0.00	51.00	3	1,571	0.19%
2019/10/30	0	0.00	2	50.35	50.30	-2	1,372	-0.15%
2019/10/29	2	49.05	0	0.00	49.10	2	1,351	0.15%
2019/10/28	0	0.00	2	50.05	49.90	-2	1,328	-0.15%
2019/10/24	1	48.85	0	0.00	49.80	1	1,334	0.07%
2019/10/23	1	49.20	2	49.65	49.30	-1	1,357	-0.07%
2019/09/05	0	0.00	1	47.00	46.55	-1	1,889	-0.05%
2019/08/30	5	46.90	5	46.75	46.40	0	1,972	0.00%
2019/08/22	1	46.50	1	46.90	46.65	0	2,235	0.00%
2019/08/20	0	0.00	2	45.80	45.05	-2	2,197	-0.09%
2019/08/19	0	0.00	1	45.70	45.85	-1	2,160	-0.05%
2019/08/13	1	45.80	1	46.15	45.00	0	2,075	0.00%
2019/08/12	3	47.48	1	47.90	47.30	2	2,045	0.10%
2019/08/02	0	0.00	1	48.10	47.00	-1	2,269	-0.04%
2019/07/25	1	50.30	0	0.00	50.50	1	2,380	0.04%
2019/07/24	0.2	52.90	0	0.00	53.00	0.2	2,352	0.01%
2019/07/18	1	51.80	4	51.05	51.00	-3	2,325	-0.13%
2019/07/16	1	54.10	0	0.00	53.10	1	2,338	0.04%
2019/07/15	3	53.00	2	53.40	52.80	1	2,307	0.04%
2019/07/12	0	0.00	1	51.80	51.40	-1	2,282	-0.04%
2019/07/09	1	51.00	0	0.00	51.00	1	2,278	0.04%
2019/07/03	2	51.20	0	0.00	50.80	2	2,490	0.08%
2019/06/27	1	50.20	2	49.70	49.50	-1	2,591	-0.04%
2019/06/21	1	47.00	0	0.00	47.60	1	2,686	0.04%
2019/06/19	5	46.45	5	46.60	45.85	0	2,790	0.00%
2019/06/13	1	45.15	1	44.95	45.05	0	2,920	0.00%
2019/06/11	1	44.10	1	44.40	44.00	0	2,958	0.00%
2019/06/03	0	0.00	2	43.30	42.55	-2	2,897	-0.07%
2019/05/31	0	0.00	1	43.70	43.00	-1	2,876	-0.03%
2019/05/29	0	0.00	10	43.55	43.00	-10	2,814	-0.36%
2019/05/28	1	48.15	1	48.70	47.60	0	2,741	0.00%
2019/05/13	10	49.23	10	49.68	48.80	0	3,220	0.00%
2019/05/10	3	54.80	0	0.00	54.20	3	3,442	0.09%
2019/05/09	0	0.00	1	57.00	56.40	-1	3,402	-0.03%
2019/05/07	6	57.15	6	57.10	57.00	0	3,421	0.00%
2019/05/06	2	55.00	0	0.00	55.00	2	3,487	0.06%
2019/05/03	1	55.80	0	0.00	55.90	1	3,743	0.03%
2019/04/30	1	55.80	2	54.60	55.80	-1	3,736	-0.03%
2019/04/24	2	57.90	3	58.50	57.80	-1	3,777	-0.03%
2019/04/23	1	58.90	0	0.00	58.60	1	3,744	0.03%
2019/04/19	2	57.05	0	0.00	57.20	2	3,695	0.05%
2019/04/18	1	56.50	0	0.00	56.10	1	3,686	0.03%
2019/04/09	0	0.00	2	57.00	57.60	-2	3,756	-0.05%
2019/04/08	1	57.00	1	56.80	56.50	0	3,736	0.00%
2019/04/03	0	0.00	1	57.50	57.10	-1	3,740	-0.03%
2019/04/02	1	56.80	2	56.85	56.70	-1	3,744	-0.03%
2019/04/01	1	56.90	0	0.00	55.60	1	3,739	0.03%
2019/03/28	0	0.00	1	56.00	55.10	-1	3,681	-0.03%
2019/03/27	1	55.70	0	0.00	56.10	1	3,659	0.03%
2019/03/25	0	0.00	1	54.70	54.80	-1	3,697	-0.03%
2019/03/22	1	54.60	8	54.89	55.40	-7	3,689	-0.19%
2019/03/21	4	53.10	0	0.00	53.60	4	3,598	0.11%
2019/03/20	0	0.00	1	51.40	51.40	-1	3,496	-0.03%
2019/03/19	5	52.10	1	52.80	52.30	4	3,533	0.11%
2019/03/15	1	52.60	1	52.20	52.90	0	3,552	0.00%
2019/03/12	1	54.70	0	0.00	53.70	1	3,626	0.03%
2019/03/11	0	0.00	1	54.10	54.00	-1	3,670	-0.03%
2019/03/08	1	53.90	2	53.40	53.40	-1	3,794	-0.03%
2019/03/07	0	0.00	5	54.90	54.90	-5	3,841	-0.13%
2019/03/06	1	56.10	0	0.00	56.10	1	3,965	0.03%
2019/02/27	0	0.00	1	55.60	55.50	-1	4,376	-0.02%
2019/02/26	1	57.70	1	57.50	57.00	0	4,368	0.00%
2019/02/21	1	57.40	7	57.10	57.70	-6	4,510	-0.13%
2019/02/20	1	59.00	0	0.00	58.40	1	4,587	0.02%
2019/02/19	1	58.40	2	57.85	57.80	-1	4,618	-0.02%
2019/02/18	0	0.00	4	57.80	58.10	-4	4,662	-0.09%
2019/02/15	20	60.45	7	59.56	58.70	13	4,726	0.28%
2019/02/13	5	59.44	3	59.77	58.70	2	4,705	0.04%
2019/02/12	12	58.65	13	58.03	58.70	-1	4,638	-0.02%
2019/02/11	10	59.61	8	59.14	59.10	2	4,518	0.04%
2019/01/30	0	0.00	1	57.20	56.00	-1	4,261	-0.02%
2019/01/29	3	55.87	4	56.38	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	3	56.17	55.50	-3	4,233	-0.07%
2019/01/25	2	55.25	0	0.00	53.50	2	4,227	0.05%
2019/01/24	5	56.46	3	55.90	54.90	2	4,223	0.05%
2019/01/16	10	55.70	0	0.00	55.60	10	4,179	0.24%
2019/01/15	0	0.00	1	53.50	53.40	-1	4,146	-0.02%
2019/01/14	1	53.00	0	0.00	52.10	1	4,149	0.02%
2019/01/03	1	52.80	2	54.20	54.00	-1	4,203	-0.02%
2018/12/26	0	0.00	5	51.00	50.30	-5	4,339	-0.12%
2018/12/21	1	48.05	1	48.20	48.70	0	4,289	0.00%
2018/12/20	0	0.00	15	47.70	47.70	-15	4,276	-0.35%
2018/12/18	9	49.08	9	49.42	49.00	0	4,261	0.00%
2018/12/17	0	0.00	11	51.30	51.30	-11	4,227	-0.26%
2018/12/14	0	0.00	12	52.00	52.00	-12	4,278	-0.28%
2018/12/12	1	54.80	0	0.00	54.20	1	4,413	0.02%
2018/12/10	0	0.00	1	50.80	51.20	-1	4,357	-0.02%
2018/12/06	0	0.00	1	53.20	53.50	-1	4,357	-0.02%
2018/12/05	2	56.40	0	0.00	56.60	2	4,290	0.05%
2018/12/04	1	58.70	0	0.00	58.90	1	4,250	0.02%
2018/12/03	66	60.80	16	61.19	60.80	50	4,208	1.19%
2018/11/29	1	56.80	1	58.10	56.40	0	4,002	0.00%
2018/11/28	7	56.01	7	56.41	56.60	0	3,862	0.00%
2018/11/27	1	53.10	2	53.60	53.50	-1	3,600	-0.03%
2018/11/26	0	0.00	4	52.00	51.30	-4	3,471	-0.12%
2018/11/23	0	0.00	3	50.10	49.50	-3	3,429	-0.09%
2018/11/22	8	51.93	8	51.95	50.20	0	3,417	0.00%
2018/11/21	2	51.15	3	50.73	51.00	-1	3,355	-0.03%
2018/11/20	3	51.00	2	51.25	50.20	1	3,337	0.03%
2018/11/19	1	50.40	2	48.50	50.30	-1	3,274	-0.03%
2018/11/16	1	46.75	1	48.55	47.00	0	3,164	0.00%
2018/11/15	4	47.85	3	48.68	48.10	1	3,115	0.03%
2018/11/14	7	47.57	1	50.50	47.00	6	3,072	0.20%
2018/11/13	4	48.06	3	47.32	48.25	1	2,995	0.03%
2018/11/12	1	49.50	0	0.00	49.50	1	2,945	0.03%
2018/11/08	1	54.30	3	53.30	52.90	-2	2,915	-0.07%
2018/11/07	2	52.10	0	0.00	52.90	2	2,858	0.07%
2018/11/06	1	51.40	1	50.90	48.55	0	2,857	0.00%
2018/11/05	2	51.05	22	50.73	50.60	-20	2,900	-0.69%
2018/11/02	21	50.93	3	50.87	50.30	18	2,981	0.60%
2018/11/01	3	48.90	1	48.25	49.70	2	2,907	0.07%
2018/10/31	2	44.00	3	45.97	46.30	-1	2,809	-0.04%
2018/10/26	1	39.65	1	39.90	40.00	0	2,641	0.00%
2018/10/25	0	0.00	1	40.40	39.50	-1	2,631	-0.04%
2018/10/18	1	45.50	0	0.00	44.75	1	2,656	0.04%
2018/10/16	0	0.00	2	47.45	47.35	-2	2,642	-0.08%
2018/10/15	3	46.42	2	46.53	47.70	1	2,630	0.04%
2018/10/12	5	43.49	4	43.41	44.60	1	2,624	0.04%
2018/10/09	2	49.48	2	48.40	48.20	0	2,583	0.00%
2018/10/05	0	0.00	2	54.10	52.90	-2	2,508	-0.08%
2018/09/28	0	0.00	0.1	60.30	59.90	-0.1	2,592	0.00%
2018/09/26	1	63.50	0	0.00	62.90	1	2,760	0.04%
2018/09/21	0	0.00	0.3	61.00	61.20	-0.3	3,091	-0.01%
2018/09/19	2	59.80	2	59.95	57.90	0	3,069	0.00%
2018/09/18	2	60.95	2	62.65	59.80	0	3,060	0.00%
2018/09/12	0	0.00	2	63.25	63.20	-2	3,396	-0.06%
2018/08/31	1	74.20	1	73.80	73.50	0	3,744	0.00%
2018/08/29	2	74.85	3	75.20	75.20	-1	3,879	-0.03%
2018/08/28	0	0.00	1	74.40	73.80	-1	3,959	-0.03%
2018/08/24	1	68.00	0	0.00	69.90	1	4,453	0.02%
2018/08/23	0	0.00	1	69.90	69.40	-1	4,737	-0.02%
2018/08/22	0	0.00	1	70.00	69.60	-1	4,783	-0.02%
2018/08/21	1	68.60	0	0.00	69.70	1	4,775	0.02%
2018/08/13	0	0.00	1	67.50	67.50	-1	4,716	-0.02%
2018/08/10	1	71.80	0	0.00	71.90	1	4,672	0.02%
2018/08/09	12	75.01	10	74.88	75.00	2	4,613	0.04%
2018/07/30	1	82.00	0	0.00	81.80	1	4,579	0.02%
2018/07/26	2	82.10	2	81.30	84.20	0	4,568	0.00%
2018/07/25	1	82.10	0	0.00	82.50	1	4,528	0.02%
2018/07/23	0	0.00	1	80.70	80.70	-1	4,511	-0.02%
2018/07/20	1	82.60	0	0.00	83.40	1	4,512	0.02%
2018/07/19	3	81.87	24	82.35	82.40	-21	4,496	-0.47%
2018/07/17	3	86.70	1	87.40	85.10	2	4,520	0.04%
2018/07/16	2	89.95	1	90.10	87.10	1	4,515	0.02%
2018/07/13	8	88.74	1	87.60	90.40	7	4,511	0.16%
2018/07/12	9	84.52	0	0.00	88.40	9	4,484	0.20%
2018/07/11	7	87.83	0	0.00	85.60	7	4,481	0.16%
2018/07/10	3	86.67	45	86.69	87.00	-42	4,458	-0.94%
2018/07/09	1	88.20	2	88.65	88.90	-1	4,442	-0.02%
2018/07/06	1	87.40	1	86.50	88.90	0	4,457	0.00%
2018/07/05	3	94.37	11	88.87	88.50	-8	4,481	-0.18%
2018/07/04	13	96.55	1	96.70	93.30	12	4,367	0.27%
2018/07/03	5	95.36	1	95.40	97.20	4	4,295	0.09%
2018/07/02	13	90.56	12	89.96	90.60	1	4,073	0.02%
2018/06/29	6	87.27	1	86.10	86.40	5	3,952	0.13%
2018/06/28	1	84.50	3	85.60	86.50	-2	3,929	-0.05%
2018/06/27	1	86.30	0	0.00	83.80	1	3,934	0.03%
2018/06/26	1	81.60	1	81.80	83.00	0	3,878	0.00%
2018/06/25	3	83.77	0	0.00	83.50	3	3,882	0.08%
2018/06/22	0	0.00	1	88.00	83.50	-1	3,944	-0.03%
2018/06/21	15	89.21	17	90.55	87.00	-2	3,871	-0.05%
2018/06/20	19	86.05	2	85.90	88.30	17	3,575	0.48%
2018/06/19	0	0.00	4	81.00	80.30	-4	3,420	-0.12%
2018/06/13	3	83.17	1	83.10	83.40	2	3,466	0.06%
2018/06/12	3	86.97	3	86.87	86.40	0	3,437	0.00%
2018/06/11	10	86.83	5	85.90	86.10	5	3,374	0.15%
2018/06/08	0	0.00	1	83.60	83.40	-1	3,373	-0.03%
2018/06/07	7	84.96	1	85.60	85.40	6	3,394	0.18%
2018/06/06	1	81.40	2	83.90	84.30	-1	3,493	-0.03%
2018/06/05	2	84.30	2	81.75	80.50	0	3,528	0.00%
2018/06/04	6	88.03	9	89.38	83.50	-3	3,721	-0.08%
2018/06/01	18	88.37	13	89.03	87.30	5	3,737	0.13%
2018/05/31	7	82.03	5	84.36	85.30	2	3,355	0.06%
2018/05/30	0	0.00	1	77.70	77.60	-1	3,089	-0.03%
2018/05/29	0	0.00	1	75.50	74.80	-1	3,076	-0.03%
2018/05/28	2	75.30	1	76.00	75.70	1	3,108	0.03%
2018/05/25	1	75.00	0	0.00	74.90	1	3,155	0.03%
2018/05/18	0	0.00	1	77.60	75.30	-1	3,191	-0.03%
2018/05/17	1	77.90	4	77.10	77.50	-3	3,207	-0.09%
2018/05/16	1	76.80	0	0.00	76.50	1	3,200	0.03%
2018/05/15	4	76.88	1	77.50	77.90	3	3,201	0.09%
2018/05/14	0	0.00	1	75.60	76.50	-1	3,199	-0.03%
2018/05/10	10	75.90	10	74.60	75.70	0	3,203	0.00%
2018/05/04	0	0.00	1	70.50	69.90	-1	3,218	-0.03%
2018/05/03	1	72.50	0	0.00	71.10	1	3,215	0.03%
2018/04/24	1	69.90	2	72.80	68.50	-1	3,283	-0.03%
2018/04/20	2	76.05	2	76.80	77.40	0	3,243	0.00%
2018/04/19	1	75.60	0	0.00	77.70	1	3,236	0.03%
2018/04/18	1	75.50	0	0.00	74.60	1	3,224	0.03%
2018/04/13	0	0.00	1	79.60	80.50	-1	3,278	-0.03%
2018/04/11	1	78.50	0	0.00	79.90	1	3,357	0.03%
2018/04/09	0	0.00	1	76.40	76.50	-1	3,450	-0.03%
2018/04/03	1	77.50	0	0.00	77.60	1	3,557	0.03%
2018/04/02	1	78.60	1	76.20	76.60	0	3,562	0.00%
2018/03/31	1	79.10	1	79.50	79.00	0	3,543	0.00%
2018/03/28	2	79.20	1	80.80	78.60	1	3,525	0.03%
2018/03/27	1	81.90	1	82.30	81.70	0	3,505	0.00%
2018/03/23	1	77.00	0	0.00	77.10	1	3,472	0.03%
2018/03/21	0	0.00	1	82.30	81.50	-1	3,481	-0.03%
2018/03/20	2	81.00	1	81.20	80.10	1	3,466	0.03%
2018/03/19	0	0.00	2	81.20	81.10	-2	3,476	-0.06%
2018/03/16	2	83.25	0	0.00	81.30	2	3,516	0.06%
2018/03/15	1	81.50	0	0.00	82.20	1	3,546	0.03%
2018/03/13	3	83.70	5	83.64	85.50	-2	3,518	-0.06%
2018/03/12	0	0.00	5	84.30	82.60	-5	3,530	-0.14%
2018/03/09	2	81.70	2	81.95	81.60	0	3,432	0.00%
2018/03/08	4	80.43	6	80.28	82.80	-2	3,360	-0.06%
2018/03/07	1	74.40	4	75.55	75.30	-3	3,080	-0.10%
2018/03/06	1	73.00	1	72.70	72.80	0	2,942	0.00%
2018/03/05	2	72.40	1	72.30	71.90	1	2,989	0.03%
2018/03/02	6	72.58	3	72.87	73.30	3	3,086	0.10%
2018/03/01	1	71.30	1	72.90	73.10	0	3,064	0.00%
2018/02/26	1	68.50	0	0.00	68.30	1	3,012	0.03%
2018/02/23	1	69.00	1	67.70	68.50	0	3,132	0.00%
2018/02/22	1	66.10	0	0.00	66.80	1	3,214	0.03%
2018/02/06	0	0.00	2	63.20	62.10	-2	3,331	-0.06%
2018/02/05	0	0.00	2	67.95	67.50	-2	3,291	-0.06%
2018/02/02	2	70.65	0	0.00	70.10	2	3,332	0.06%
2018/02/01	1	70.60	1	71.10	70.60	0	3,455	0.00%
2018/01/31	0	0.00	1	71.00	72.10	-1	3,628	-0.03%
2018/01/30	2	72.30	1	71.10	71.10	1	3,819	0.03%
2018/01/29	1	71.70	2	70.80	71.50	-1	3,853	-0.03%
2018/01/26	1	70.30	1	70.50	70.60	0	3,937	0.00%
2018/01/25	2	71.60	0	0.00	71.10	2	4,028	0.05%
2018/01/24	1	70.10	1	70.50	70.80	0	4,087	0.00%
2018/01/23	0	0.00	1	71.30	71.00	-1	4,148	-0.02%
2018/01/22	1	69.60	2	69.40	69.60	-1	4,185	-0.02%
2018/01/17	1	71.10	1	72.00	71.50	0	4,412	0.00%
2018/01/16	1	72.10	0	0.00	73.10	1	4,416	0.02%
2018/01/12	1	70.30	2	71.75	72.50	-1	4,572	-0.02%
2018/01/09	4	74.25	3	75.07	73.80	1	4,654	0.02%
2018/01/08	0	0.00	2	77.45	77.00	-2	4,645	-0.04%
2018/01/05	3	79.33	3	79.97	80.00	0	4,683	0.00%
2018/01/04	3	77.63	1	76.70	78.60	2	4,733	0.04%
2018/01/03	5	75.42	2	75.65	75.80	3	4,721	0.06%
2018/01/02	0	0.00	3	74.13	75.30	-3	4,673	-0.06%