台半 (5425)-元大-佳里券商分點個股進出

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
65.5
漲跌
▲1.6
漲幅
+2.50%
成交量
2,048張
產業
上櫃半導體類股
1067人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台半 (5425)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/09/27	0	0.00	2	65.30	65.50	-2	1,761	-0.11%
2024/09/26	2.1	64.02	0	0.00	63.90	2.1	1,748	0.12%
2024/09/25	3	68.66	1.5	66.27	65.30	1.5	1,724	0.09%
2024/09/24	0.5	66.00	4	65.90	65.20	-3.5	1,623	-0.22%
2024/09/23	0	65.00	3	65.00	66.10	-3	1,615	-0.18%
2024/09/19	0	0.00	2	62.50	62.70	-2	1,607	-0.12%
2024/09/18	0	0.00	0.2	62.70	62.10	-0.2	1,625	-0.01%
2024/09/11	0	0.00	10	58.90	58.90	-10	1,721	-0.58%
2024/09/10	2	59.60	0	0.00	59.90	2	1,732	0.12%
2024/09/06	10	61.90	0	0.00	61.80	10	1,758	0.57%
2024/08/29	5	65.10	0	0.00	65.60	5	2,070	0.24%
2024/08/28	1	66.09	1	65.20	65.30	0	2,071	0.00%
2024/08/26	1	65.70	0	0.00	66.40	1	2,103	0.05%
2024/08/22	1	67.20	0	0.00	67.30	1	2,169	0.05%
2024/08/21	1	63.20	0	0.00	63.30	1	2,139	0.05%
2024/08/15	0	0.00	1	63.70	62.80	-1	2,141	-0.05%
2024/08/09	0	59.60	0	0.00	59.20	0	2,150	0.00%
2024/08/08	0	0.00	1	58.80	58.80	-1	2,190	-0.05%
2024/08/07	0.1	59.03	3	58.40	59.60	-2.9	2,174	-0.14%
2024/08/06	4	52.05	0	0.00	55.60	4	2,151	0.19%
2024/08/05	5	57.36	2	56.70	56.70	3	2,068	0.15%
2024/08/02	1.1	63.29	2	63.10	63.00	-0.9	2,033	-0.05%
2024/08/01	0	0.00	1	64.20	65.00	-1	2,021	-0.05%
2024/07/30	3	62.83	1	61.60	64.00	2	2,007	0.10%
2024/07/29	0	0.00	4	63.70	62.70	-4	1,978	-0.20%
2024/07/26	18	67.48	0	0.00	67.30	18	1,969	0.91%
2024/07/23	1	69.80	0	0.00	69.80	1	1,948	0.05%
2024/07/22	3	71.00	0	0.00	69.70	3	1,949	0.15%
2024/07/19	6	73.35	0	0.00	72.70	6	1,931	0.31%
2024/07/18	1	74.70	0	0.00	74.90	1	1,940	0.05%
2024/07/15	12	76.70	1	78.70	76.20	11	2,000	0.55%
2024/07/12	0	0.00	1	77.80	78.10	-1	1,966	-0.05%
2024/07/09	2	77.45	1	78.00	77.10	1	2,061	0.05%
2024/07/08	1	77.50	0	0.00	78.20	1	2,195	0.05%
2024/07/05	1.2	78.00	3	77.80	78.30	-1.9	2,213	-0.08%
2024/07/04	3	77.37	0	0.00	77.50	3	2,240	0.13%
2024/07/03	2	77.25	6	77.17	76.90	-4	2,233	-0.18%
2024/07/02	2	73.80	0	0.00	74.00	2	2,232	0.09%
2024/07/01	1	74.90	0	0.00	74.70	1	2,240	0.04%
2024/06/26	3.2	76.22	5	76.50	75.30	-1.8	2,265	-0.08%
2024/06/25	2	74.30	2	74.70	74.70	0	2,252	0.00%
2024/06/24	4	75.48	1	75.50	75.20	3	2,245	0.13%
2024/06/21	4	76.55	4	77.50	77.00	0	2,248	0.00%
2024/06/20	1	76.20	1	76.70	76.80	0	2,247	0.00%
2024/06/19	3	75.90	0.1	76.30	75.40	2.9	2,242	0.13%
2024/06/18	1	77.30	0	0.00	77.10	1	2,230	0.04%
2024/06/17	1	78.60	1	78.09	78.50	0	2,241	0.00%
2024/06/13	0	0.00	2	78.90	77.90	-2	2,285	-0.09%
2024/06/12	2	78.95	2	78.45	78.60	0	2,288	0.00%
2024/06/11	3	81.17	2	81.45	79.90	1	2,269	0.04%
2024/06/07	1	80.60	9	79.63	80.30	-8	2,205	-0.36%
2024/06/06	0	78.00	1	78.10	78.10	-1	2,149	-0.05%
2024/06/05	2	77.50	0	0.00	77.40	2	2,157	0.09%
2024/06/04	2	80.40	4	79.83	78.90	-2	2,250	-0.09%
2024/06/03	2	77.70	2	77.90	78.00	0	2,260	0.00%
2024/05/31	2	78.30	1	78.30	78.30	1	2,286	0.04%
2024/05/29	2	79.50	1	79.60	79.00	1	2,325	0.04%
2024/05/28	1	79.90	16	79.88	79.80	-15	2,325	-0.65%
2024/05/27	1	79.10	5	77.44	77.60	-4	2,245	-0.18%
2024/05/23	4	75.35	2	76.50	75.00	2	2,287	0.09%
2024/05/22	2	75.80	0	0.00	75.70	2	2,315	0.09%
2024/05/21	2	75.60	0	0.00	75.60	2	2,341	0.09%
2024/05/16	0	0.00	3.3	74.64	75.00	-3.3	2,414	-0.14%
2024/05/15	1	73.40	1	73.80	73.40	0	2,439	0.00%
2024/05/14	2	74.05	1	74.30	72.80	1	2,443	0.04%
2024/05/13	0	0.00	1	72.40	72.40	-1	2,409	-0.04%
2024/05/10	2	71.70	2	72.05	72.10	0	2,432	0.00%
2024/05/09	1	71.80	2	71.90	71.50	-1	2,435	-0.04%
2024/05/06	1	71.30	0	0.00	71.20	1	2,487	0.04%
2024/05/03	0	0.00	1	72.50	72.00	-1	2,496	-0.04%
2024/05/02	1	72.60	0	0.00	72.00	1	2,521	0.04%
2024/04/30	3	74.00	4	73.08	73.00	-1	2,551	-0.04%
2024/04/26	1	71.10	0	0.00	70.10	1	2,621	0.04%
2024/04/25	0	0.00	1	71.00	71.00	-1	2,640	-0.04%
2024/04/24	0.1	70.50	1	70.50	71.40	-0.9	2,699	-0.03%
2024/04/23	0	68.50	0	0.00	68.40	0	2,873	0.00%
2024/04/22	12	70.78	1	69.10	68.80	11	2,914	0.38%
2024/04/19	1	72.00	2	73.20	71.10	-1	2,935	-0.03%
2024/04/18	1	76.30	1	74.50	74.90	0	2,947	0.00%
2024/04/17	2	74.80	2	74.80	74.60	0	2,992	0.00%
2024/04/16	3	76.07	4	74.53	74.00	-1	3,018	-0.03%
2024/04/15	1	77.50	2	79.35	77.50	-1	3,006	-0.03%
2024/04/12	3	80.20	2	79.60	80.80	1	2,970	0.03%
2024/04/10	0	0.00	5	78.42	78.20	-5	2,922	-0.17%
2024/04/09	1	77.50	1	77.30	77.00	0	3,007	0.00%
2024/04/08	1	77.50	0	0.00	77.20	1	3,114	0.03%
2024/04/03	1	75.70	1	76.00	76.00	0	3,109	0.00%
2024/04/02	0	0.00	2	74.80	74.90	-2	3,161	-0.06%
2024/04/01	1	75.50	2	74.75	75.50	-1	3,250	-0.03%
2024/03/29	2	74.45	0	0.00	74.10	2	3,357	0.06%
2024/03/28	0	0.00	1	76.20	75.20	-1	3,694	-0.03%
2024/03/27	1	75.20	0	0.00	75.20	1	3,814	0.03%
2024/03/22	0.2	77.40	0	0.00	77.10	0.2	4,359	0.00%
2024/03/21	0	0.00	2	76.85	77.00	-2	4,585	-0.04%
2024/03/20	0.2	76.80	0	0.00	76.10	0.2	5,479	0.00%
2024/03/18	2	73.85	0	0.00	75.90	2	5,723	0.03%
2024/03/15	1	76.00	1	76.30	75.30	0	5,705	0.00%
2024/03/14	2	76.45	2	76.95	76.40	0	5,732	0.00%
2024/03/11	1	76.30	2	76.85	76.80	-1	5,692	-0.02%
2024/03/08	8	76.40	3	76.80	75.40	5	5,692	0.09%
2024/03/07	9	76.03	0	0.00	75.50	9	5,612	0.16%
2024/03/06	4	78.65	1	79.60	78.50	3	5,601	0.05%
2024/03/05	0	0.00	1	78.70	78.80	-1	5,789	-0.02%
2024/03/04	2	78.70	0	0.00	78.80	2	5,776	0.03%
2024/03/01	0.2	79.80	1	79.50	79.40	-0.8	5,737	-0.01%
2024/02/29	1	80.40	1	80.90	80.00	0	5,727	0.00%
2024/02/27	1	82.40	1	82.90	79.70	0	5,775	0.00%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	3	82.33	0	0.00	81.80	3	5,735	0.05%
2024/02/22	3	83.17	2	83.60	83.00	1	5,713	0.02%
2024/02/21	0	0.00	2	83.10	82.70	-2	5,702	-0.04%
2024/02/20	7	82.97	0	0.00	82.90	7	5,711	0.12%
2024/02/19	2	83.60	0	0.00	83.60	2	5,699	0.04%
2024/02/16	2	83.30	1	82.60	82.80	1	5,689	0.02%
2024/02/15	1	81.40	1	81.90	81.70	0	5,647	0.00%
2024/02/05	1	81.60	3	81.30	81.10	-2	5,631	-0.04%
2024/01/31	2	80.70	3	81.77	80.50	-1	5,604	-0.02%
2024/01/30	2.1	81.01	2	80.85	80.70	0.1	5,561	0.00%
2024/01/26	2	80.65	0	0.00	80.70	2	5,553	0.04%
2024/01/25	2	81.40	1	82.60	81.30	1	5,554	0.02%
2024/01/23	1	82.70	2	81.80	82.30	-1	5,574	-0.02%
2024/01/18	4.2	81.26	0	0.00	79.70	4.2	5,463	0.08%
2024/01/17	4	83.53	2	83.95	80.60	2	5,434	0.04%
2024/01/16	2	83.15	1	82.80	82.90	1	5,235	0.02%
2024/01/15	0	0.00	2	82.25	82.10	-2	5,178	-0.04%
2024/01/12	0.4	81.45	0	0.00	80.30	0.4	5,163	0.01%
2024/01/10	2.2	81.49	0	0.00	81.20	2.2	5,123	0.04%
2024/01/08	0	0.00	2	82.85	82.70	-2	5,094	-0.04%
2024/01/05	2.2	83.38	0	0.00	83.10	2.2	5,086	0.04%
2024/01/03	1.2	84.48	1	85.70	84.90	0.2	4,961	0.00%
2024/01/02	2.6	87.99	0	0.00	87.20	2.6	4,828	0.05%
2023/12/29	1.2	91.72	0	0.00	91.50	1.2	4,696	0.03%
2023/12/28	1.2	92.30	1	92.50	91.10	0.2	4,675	0.00%
2023/12/27	1	93.40	1	93.20	92.80	0	4,640	0.00%
2023/12/26	7	94.60	4	94.83	94.60	3	4,553	0.07%
2023/12/25	12	96.49	10	97.57	94.90	2	4,436	0.05%
2023/12/22	2	93.30	4	93.58	94.60	-2	4,094	-0.05%
2023/12/21	1	92.60	0	0.00	92.20	1	3,995	0.03%
2023/12/20	1	92.80	7	94.76	94.60	-6	3,900	-0.15%
2023/12/19	5	91.18	6	91.02	92.60	-1	3,620	-0.03%
2023/12/18	7	91.83	4	93.33	91.20	3	3,524	0.09%
2023/12/15	41	97.21	43.2	96.08	93.20	-2.2	3,309	-0.07%
2023/12/14	2.2	92.55	10.7	89.13	92.00	-8.5	2,412	-0.35%
2023/12/13	1	86.90	2.1	86.83	86.20	-1.1	2,115	-0.05%
2023/12/12	3	87.17	2.1	86.89	86.30	0.9	2,146	0.04%
2023/12/11	0.1	87.00	3.2	86.26	87.20	-3.1	2,148	-0.14%
2023/12/08	1	84.81	2	85.10	84.80	-1	2,195	-0.04%
2023/12/07	1.1	84.87	1	85.40	84.10	0.1	2,260	0.00%
2023/12/06	1.1	84.71	0	0.00	84.80	1.1	2,298	0.05%
2023/12/05	0.5	85.65	0	0.00	85.10	0.5	2,308	0.02%
2023/12/04	2.2	87.60	1	88.40	86.60	1.2	2,333	0.05%
2023/12/01	1.7	87.10	2	87.45	87.50	-0.3	2,320	-0.01%
2023/11/30	9.1	87.33	5.7	87.16	88.80	3.4	2,341	0.15%
2023/11/29	1	84.50	1	85.10	85.50	0	2,140	0.00%
2023/11/27	1	83.70	13	82.93	82.70	-12	2,178	-0.55%
2023/11/24	5	85.32	4	84.60	84.60	1	2,286	0.04%
2023/11/22	0	83.70	0	0.00	83.80	0	2,200	0.00%
2023/11/17	0	0.00	1	81.60	82.30	-1	2,218	-0.05%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	0.00	1	80.70	81.80	-1	2,218	-0.05%
2023/11/14	0.1	79.80	0	0.00	79.00	0.1	2,218	0.00%
2023/11/10	1	78.80	0	0.00	78.80	1	2,371	0.04%
2023/11/07	1	80.70	1	80.70	80.50	0	2,644	0.00%
2023/11/02	0	0.00	34	79.08	80.20	-34	2,942	-1.16%
2023/11/01	5.1	78.06	4	78.13	77.90	1.1	2,958	0.04%
2023/10/31	0.1	79.60	0	0.00	77.80	0.1	3,001	0.00%
2023/10/26	1	83.10	1	83.50	82.60	0	3,270	0.00%
2023/10/25	4	84.65	3	84.37	84.20	1	3,322	0.03%
2023/10/23	1	82.00	2	82.10	81.60	-1	3,420	-0.03%
2023/10/20	1.2	82.50	4	82.25	81.70	-2.8	3,509	-0.08%
2023/10/19	4	84.40	0	0.00	83.70	4	3,601	0.11%
2023/10/18	2	84.10	3	84.40	85.60	-1	3,746	-0.03%
2023/10/17	2	83.90	1	83.90	83.40	1	3,900	0.03%
2023/10/16	2	85.55	1	83.30	83.30	1	4,001	0.02%
2023/10/13	2	84.40	2	84.75	84.90	0	4,148	0.00%
2023/10/11	1	82.90	1	83.30	83.20	0	4,405	0.00%
2023/09/28	0	0.00	2	85.50	85.50	-2	5,254	-0.04%
2023/09/27	1	85.90	1	86.30	84.50	0	5,384	0.00%
2023/09/26	1	86.90	1	87.30	85.00	0	5,497	0.00%
2023/09/25	3	85.13	5	85.54	86.60	-2	5,562	-0.04%
2023/09/22	2	82.30	2	82.85	83.10	0	5,548	0.00%
2023/09/21	1	83.50	0	0.00	82.40	1	5,594	0.02%
2023/09/20	0	0.00	1	84.80	84.40	-1	5,673	-0.02%
2023/09/19	3	86.83	2	86.75	85.60	1	5,754	0.02%
2023/09/18	0	0.00	0.1	87.10	86.70	-0.1	5,810	0.00%
2023/09/15	1.1	86.83	0	0.00	86.40	1.1	6,051	0.02%
2023/09/14	7	86.94	1	87.00	86.90	6	6,173	0.10%
2023/09/13	2	86.45	2.6	87.08	87.50	-0.6	6,227	-0.01%
2023/09/12	3	86.23	2	85.60	86.50	1	6,296	0.02%
2023/09/11	1	85.50	1.2	85.83	84.20	-0.2	6,334	0.00%
2023/09/08	0.2	85.10	0	0.00	84.70	0.2	6,557	0.00%
2023/09/07	4	84.13	1	85.40	85.20	3	6,812	0.04%
2023/09/06	1	84.80	1	85.00	84.70	0	7,243	0.00%
2023/09/05	4	85.88	6	85.48	85.60	-2	7,622	-0.03%
2023/09/04	1	82.80	0	0.00	83.20	1	7,568	0.01%
2023/09/01	2	84.10	3	84.20	83.50	-1	7,591	-0.01%
2023/08/31	1	83.80	0	0.00	83.70	1	7,636	0.01%
2023/08/30	8	82.71	18	83.23	84.40	-10	7,680	-0.13%
2023/08/28	1	80.90	1	80.70	80.20	0	7,699	0.00%
2023/08/25	0	0.00	1	81.10	80.80	-1	7,753	-0.01%
2023/08/24	4.3	81.27	19	80.70	80.50	-14.7	7,854	-0.19%
2023/08/23	3	80.70	0	0.00	80.70	3	8,037	0.04%
2023/08/22	1	80.40	1	81.00	80.30	0	8,098	0.00%
2023/08/21	0	0.00	5	80.34	80.20	-5	8,153	-0.06%
2023/08/18	2	81.30	1	81.90	80.30	1	8,174	0.01%
2023/08/17	4.5	80.13	5	80.30	81.30	-0.5	8,228	-0.01%
2023/08/16	2	77.55	0	0.00	78.20	2	8,189	0.02%
2023/08/15	14.1	78.44	2	78.55	78.40	12.1	8,194	0.15%
2023/08/14	2.1	77.97	1	77.50	78.50	1.1	8,212	0.01%
2023/08/11	7	81.29	2	80.75	80.20	5	8,140	0.06%
2023/08/10	2	81.25	1	81.00	81.10	1	8,148	0.01%
2023/08/09	4.2	82.41	0	0.00	83.40	4.2	8,124	0.05%
2023/08/08	1.1	86.06	0	0.00	85.70	1.1	7,979	0.01%
2023/08/07	1	86.80	1	87.20	87.40	0	7,986	0.00%
2023/08/04	1	86.40	0	0.00	86.50	1	8,015	0.01%
2023/08/02	1.2	87.63	5	88.66	87.60	-3.8	8,097	-0.05%
2023/08/01	6	88.90	2	89.55	88.20	4	8,007	0.05%
2023/07/31	14	89.41	13	88.51	88.30	1	7,987	0.01%
2023/07/28	3.5	89.96	1	90.30	90.30	2.5	7,921	0.03%
2023/07/27	1	91.30	2	91.10	90.80	-1	7,957	-0.01%
2023/07/26	1	93.60	1	94.40	93.60	0	8,076	0.00%
2023/07/25	3	94.33	2.5	94.12	94.20	0.5	8,096	0.01%
2023/07/24	5.5	94.55	3	94.00	94.00	2.5	8,104	0.03%
2023/07/21	6.6	97.31	2	97.25	96.50	4.6	8,127	0.06%
2023/07/20	7.2	97.80	2.1	99.44	99.30	5.1	8,221	0.06%
2023/07/19	30	98.60	1	97.10	97.20	29	8,249	0.35%
2023/07/18	2.2	100.15	2	102.75	99.00	0.2	8,411	0.00%
2023/07/17	8.5	101.88	9.2	101.79	101.50	-0.7	8,285	-0.01%
2023/07/14	0	0.00	1	100.50	99.80	-1	8,170	-0.01%
2023/07/13	2	99.10	3	99.63	98.60	-1	8,150	-0.01%
2023/07/12	10.2	100.57	4	98.90	98.80	6.2	8,068	0.08%
2023/07/11	13	99.30	12	100.20	101.00	1	7,945	0.01%
2023/07/10	2	97.20	2	96.45	96.10	0	7,693	0.00%
2023/07/07	2	95.15	1	95.20	95.50	1	7,880	0.01%
2023/07/06	0	0.00	3	96.93	96.50	-3	8,073	-0.04%
2023/07/05	3	98.70	2	99.50	97.60	1	8,410	0.01%
2023/07/04	3.3	98.14	1	98.40	98.10	2.3	8,317	0.03%
2023/07/03	5	98.68	1	99.40	99.00	4	8,269	0.05%
2023/06/30	2	97.00	20	97.10	97.10	-18	8,280	-0.22%
2023/06/28	5	95.20	1	96.20	95.20	4	8,620	0.05%
2023/06/27	0	0.00	2	97.25	96.10	-2	8,836	-0.02%
2023/06/26	2.1	97.45	0	0.00	97.30	2.1	8,955	0.02%
2023/06/21	10	101.65	11	101.82	99.00	-1	9,123	-0.01%
2023/06/20	0	0.00	7.2	99.76	99.80	-7.2	9,440	-0.08%
2023/06/19	2	97.40	2	97.55	97.00	0	9,743	0.00%
2023/06/16	5	97.54	2	99.00	97.00	3	9,932	0.03%
2023/06/15	4	100.10	2	100.25	99.60	2	9,969	0.02%
2023/06/14	8	100.28	4	101.13	99.50	4	10,122	0.04%
2023/06/13	9	103.28	9.3	103.62	103.00	-0.3	10,142	0.00%
2023/06/12	13	104.50	12	103.83	103.00	1	10,296	0.01%
2023/06/09	7	98.24	33.5	99.54	102.00	-26.5	10,016	-0.26%
2023/06/08	7	94.06	3	93.67	93.50	4	9,936	0.04%
2023/06/07	3	94.77	3	94.67	94.70	0	10,232	0.00%
2023/06/06	2	94.95	6	94.10	94.00	-4	10,459	-0.04%
2023/06/05	8	95.11	5	95.64	96.00	3	10,901	0.03%
2023/06/02	3.2	94.20	0	0.00	93.60	3.2	12,184	0.03%
2023/06/01	0.2	95.10	1	95.70	94.60	-0.8	12,289	-0.01%
2023/05/31	2	94.90	1	94.90	94.60	1	12,517	0.01%
2023/05/30	3	95.27	2	94.85	94.70	1	12,536	0.01%
2023/05/29	5	94.92	10	94.01	96.20	-5	12,592	-0.04%
2023/05/26	3	91.10	1	92.40	90.60	2	12,507	0.02%
2023/05/25	7	92.04	0	0.00	91.50	7	12,538	0.06%
2023/05/24	0	0.00	2.2	93.41	93.20	-2.2	12,710	-0.02%
2023/05/23	2.2	93.97	0	0.00	93.60	2.2	12,835	0.02%
2023/05/22	2	92.40	1	92.10	93.80	1	12,875	0.01%
2023/05/19	1	93.40	4	92.80	91.90	-3	13,267	-0.02%
2023/05/18	8	93.24	1	93.40	93.00	7	13,742	0.05%
2023/05/17	0	0.00	1	91.20	91.00	-1	13,940	-0.01%
2023/05/16	1	90.10	0	0.00	90.00	1	13,986	0.01%
2023/05/15	0	0.00	1	90.20	90.00	-1	13,996	-0.01%
2023/05/12	2	91.20	0	0.00	91.40	2	14,133	0.01%
2023/05/11	1	92.80	2	92.75	91.10	-1	14,362	-0.01%
2023/05/09	1.2	92.98	1	90.70	91.10	0.2	14,596	0.00%
2023/05/08	0.2	93.80	1	94.10	93.30	-0.8	14,581	-0.01%
2023/05/05	6	93.65	1	93.30	93.10	5	14,675	0.03%
2023/05/04	2	92.10	2	92.45	92.90	0	14,904	0.00%
2023/05/03	19.2	93.35	2.5	94.00	93.00	16.7	15,361	0.11%
2023/05/02	2	94.75	2	95.15	95.20	0	15,731	0.00%
2023/04/28	6.2	92.16	4.1	92.45	91.70	2.1	16,037	0.01%
2023/04/27	2	92.45	3.1	91.88	92.10	-1.1	16,013	-0.01%
2023/04/26	6.5	91.86	3	91.80	92.50	3.5	15,945	0.02%
2023/04/25	4	92.28	2	90.50	90.60	2	15,842	0.01%
2023/04/24	19.2	94.07	5	93.46	93.00	14.2	15,628	0.09%
2023/04/21	34	98.01	1	96.00	95.40	33	15,461	0.21%
2023/04/20	3	101.50	0	0.00	101.00	3	15,340	0.02%
2023/04/19	1	102.00	0	0.00	102.00	1	15,417	0.01%
2023/04/18	2	106.00	2	106.50	104.00	0	15,439	0.00%
2023/04/17	2	105.00	4	105.63	105.00	-2	15,476	-0.01%
2023/04/14	2	104.25	2	105.25	104.00	0	15,556	0.00%
2023/04/13	2	107.50	2	107.25	107.00	0	15,460	0.00%
2023/04/12	9.8	109.40	3	108.50	107.50	6.8	15,398	0.04%
2023/04/11	1.1	108.14	1	109.50	110.00	0.1	15,199	0.00%
2023/04/10	7	108.71	6	109.33	110.00	1	14,998	0.01%
2023/04/07	5	104.10	7	104.14	104.50	-2	14,641	-0.01%
2023/04/06	2	103.50	4	104.00	104.00	-2	14,632	-0.01%
2023/03/31	1	104.50	2	104.75	104.00	-1	14,613	-0.01%
2023/03/30	2	103.25	3	103.50	103.50	-1	14,560	-0.01%
2023/03/29	7	101.50	10	102.35	101.00	-3	14,503	-0.02%
2023/03/28	11	105.45	14	103.54	104.00	-3	14,356	-0.02%
2023/03/27	11	111.82	4	111.38	110.00	7	14,082	0.05%
2023/03/24	7	112.86	7.3	112.89	112.00	-0.3	13,971	0.00%
2023/03/23	31.5	111.37	5	112.90	112.00	26.5	13,799	0.19%
2023/03/22	1.1	114.06	29	113.59	115.50	-27.9	13,314	-0.21%
2023/03/21	4	106.50	3	108.50	105.00	1	12,926	0.01%
2023/03/20	4	107.63	4	107.88	108.00	0	12,746	0.00%
2023/03/17	2	106.50	3.3	105.67	106.50	-1.3	12,745	-0.01%
2023/03/16	6	103.17	5.2	101.99	103.00	0.9	12,593	0.01%
2023/03/15	3	110.00	3	109.00	107.00	0	12,521	0.00%
2023/03/14	17	105.38	25.1	104.08	104.50	-8.1	12,311	-0.07%
2023/03/13	15	105.37	1	106.50	106.50	14	12,340	0.11%
2023/03/10	3.2	104.93	5	105.90	103.50	-1.9	12,328	-0.02%
2023/03/09	1.1	108.52	3	108.17	110.00	-2	12,477	-0.02%
2023/03/08	4.1	110.37	4	110.63	111.50	0.1	12,469	0.00%
2023/03/07	28.2	107.97	26.4	108.49	109.00	1.8	12,413	0.01%
2023/03/06	0	0.00	17	101.34	103.50	-17	11,838	-0.14%
2023/03/03	3	94.53	78	93.38	94.40	-75	12,404	-0.60%
2023/03/02	41	91.73	0.1	92.00	91.70	40.9	12,570	0.33%
2023/03/01	48	92.89	13	93.57	91.80	35	12,851	0.27%
2023/02/24	4	93.45	3	93.63	93.60	1	12,882	0.01%
2023/02/23	1.2	92.17	1.4	92.57	92.20	-0.2	12,880	0.00%
2023/02/22	5.4	91.56	0	0.00	90.90	5.4	12,988	0.04%
2023/02/21	0	0.00	2	95.75	94.50	-2	12,897	-0.02%
2023/02/20	4	94.83	1	95.10	94.60	3	12,891	0.02%
2023/02/17	20	95.58	25.1	95.10	95.00	-5.1	12,912	-0.04%
2023/02/16	5	93.68	11	92.56	94.60	-6	12,624	-0.05%
2023/02/15	6	89.30	0	0.00	88.00	6	12,386	0.05%
2023/02/14	1	88.20	1	88.50	87.50	0	12,368	0.00%
2023/02/13	1	89.20	1	89.90	88.60	0	12,443	0.00%
2023/02/10	1	91.60	1	91.70	89.10	0	12,553	0.00%
2023/02/09	0	0.00	4	91.38	90.90	-4	12,514	-0.03%
2023/02/08	2	90.84	3	90.53	90.70	-1	12,414	-0.01%
2023/02/07	26	89.47	23	89.86	90.50	3	12,392	0.02%
2023/02/06	20.1	87.72	24	88.10	88.10	-3.9	12,440	-0.03%
2023/02/03	6	89.58	2	89.00	89.10	4	12,639	0.03%
2023/02/02	51	89.16	54	89.44	89.50	-3	12,692	-0.02%
2023/02/01	108.2	88.84	116.1	89.41	90.30	-7.9	12,632	-0.06%	大買/大賣/
2023/01/31	4.1	87.34	13	87.35	88.30	-9	12,403	-0.07%
2023/01/30	2	83.80	40	84.77	85.30	-38	12,178	-0.31%
2023/01/17	2	79.05	1	79.40	79.30	1	11,917	0.01%
2023/01/16	2	78.30	2	78.65	78.80	0	12,212	0.00%
2023/01/13	0.1	77.50	0	0.00	77.50	0.1	12,565	0.00%
2023/01/12	0	0.00	5	79.00	77.80	-5	12,770	-0.04%
2023/01/11	2	78.90	6	78.90	78.80	-4	12,869	-0.03%
2023/01/10	5	78.92	1	80.10	79.00	4	13,023	0.03%
2023/01/09	6	79.42	17	79.78	80.00	-11	13,135	-0.08%
2023/01/06	1	77.90	1	78.00	77.80	0	13,281	0.00%
2023/01/05	1	77.70	0	0.00	76.70	1	13,519	0.01%
2023/01/04	10	76.26	21	76.72	77.00	-11	13,624	-0.08%
2023/01/03	0	0.00	5	75.30	75.30	-5	13,703	-0.04%
2022/12/30	1	74.90	1	74.60	74.20	0	14,126	0.00%
2022/12/29	0	0.00	3.1	73.49	74.60	-3.1	14,889	-0.02%
2022/12/28	5	74.00	0	0.00	73.70	5	15,868	0.03%
2022/12/27	1	75.60	1	76.00	75.50	0	16,054	0.00%
2022/12/23	7	75.20	7	74.87	75.30	0	16,481	0.00%
2022/12/22	5	75.00	0	0.00	75.30	5	16,613	0.03%
2022/12/21	21	74.31	0	0.00	74.20	21	16,826	0.12%
2022/12/20	3	74.90	15.5	76.11	74.50	-12.5	16,913	-0.07%
2022/12/19	9	77.93	10	77.71	77.90	-1	17,031	-0.01%
2022/12/16	23	79.17	4	79.15	79.00	19	17,151	0.11%
2022/12/15	4	80.88	2	81.20	81.40	2	17,209	0.01%
2022/12/14	2	80.50	0	0.00	80.60	2	17,370	0.01%
2022/12/13	1	79.00	5	79.80	78.70	-4	17,508	-0.02%
2022/12/12	5	79.74	1	80.50	79.50	4	17,637	0.02%
2022/12/09	2	79.80	4	81.90	79.80	-2	17,789	-0.01%
2022/12/08	8	81.56	12	80.88	81.90	-4	17,970	-0.02%
2022/12/07	10	80.24	7	81.11	79.80	3	18,154	0.02%
2022/12/06	22	82.54	14	81.81	81.40	8	18,155	0.04%
2022/12/05	108	83.74	405	83.54	83.50	-297	18,273	-1.63%	大買/大賣/鉅額交易
2022/12/02	309	85.70	9	85.07	84.60	300	18,370	1.63%	大買/鉅額交易
2022/12/01	166	84.38	163	84.68	84.60	3	18,456	0.02%	大買/大賣/
2022/11/30	32	82.11	33	82.52	82.60	-1	18,425	-0.01%
2022/11/29	206	81.98	210.2	81.39	81.20	-4.2	18,659	-0.02%	大買/大賣/
2022/11/28	72	82.24	56.5	82.45	82.20	15.5	18,821	0.08%
2022/11/25	17	78.69	25	79.00	80.50	-8	18,450	-0.04%
2022/11/24	6.2	73.58	30	74.61	76.30	-23.8	18,061	-0.13%
2022/11/23	26	73.50	7	73.40	73.00	19	17,997	0.11%
2022/11/22	6	76.60	3	77.10	76.00	3	17,967	0.02%
2022/11/21	3	77.77	8	78.51	78.30	-5	18,649	-0.03%
2022/11/18	7	77.97	6	78.72	77.10	1	19,544	0.01%
2022/11/17	3	77.30	9	78.29	78.40	-6	19,617	-0.03%
2022/11/16	3	77.30	3	77.53	77.00	0	19,635	0.00%
2022/11/15	6	76.97	2	76.95	77.00	4	19,744	0.02%
2022/11/14	1	75.80	54	75.97	77.20	-53	19,968	-0.27%
2022/11/11	12	76.71	11	77.35	75.20	1	19,955	0.01%
2022/11/10	89	76.03	30	76.40	75.70	59	19,829	0.30%
2022/11/09	84	77.68	88	77.95	78.10	-4	19,936	-0.02%
2022/11/08	5.2	78.07	7	77.56	76.50	-1.8	19,924	-0.01%
2022/11/07	32	77.86	33	77.77	77.50	-1	19,859	-0.01%
2022/11/04	12	77.16	7	77.61	77.60	5	19,985	0.03%
2022/11/03	3	75.73	5	76.46	77.20	-2	20,068	-0.01%
2022/11/02	2	76.00	9	76.24	76.40	-7	20,064	-0.03%
2022/11/01	10	75.52	8	75.54	75.00	2	19,958	0.01%
2022/10/31	8	74.85	5	75.24	75.00	3	19,861	0.02%
2022/10/28	18	74.12	19	74.54	74.40	-1	20,090	0.00%
2022/10/27	26	72.78	30	72.83	74.20	-4	20,228	-0.02%
2022/10/26	9.2	71.14	16	70.98	69.60	-6.8	20,115	-0.03%
2022/10/25	10	72.39	2	73.45	71.50	8	19,950	0.04%
2022/10/24	4	74.73	6	74.97	73.60	-2	19,839	-0.01%
2022/10/21	29	72.62	30	72.79	72.20	-1	19,616	-0.01%
2022/10/20	14	68.96	10	70.39	70.60	4	19,332	0.02%
2022/10/19	63	70.90	106	70.91	70.00	-43	19,185	-0.22%	大賣/
2022/10/18	106	70.95	62	71.41	70.70	44	19,100	0.23%	大買/
2022/10/17	246.2	71.08	432	70.51	72.00	-185.8	19,008	-0.98%	大買/大賣/鉅額交易
2022/10/14	214	73.98	114.3	73.28	74.00	99.7	18,966	0.53%	大買/大賣/
2022/10/13	137	70.59	537	70.79	69.70	-400	18,974	-2.11%	大買/大賣/鉅額交易
2022/10/12	122	74.89	11	74.30	75.00	111	18,989	0.58%	大買/鉅額交易
2022/10/11	56.6	73.94	5	74.00	73.40	51.6	18,950	0.27%
2022/10/07	41.2	74.96	8	75.50	75.40	33.2	18,894	0.18%
2022/10/06	642	75.78	329	75.75	76.80	313	18,693	1.67%	大買/大賣/鉅額交易
2022/10/05	24.1	76.68	16	77.78	74.30	8.1	18,224	0.04%
2022/10/04	2	83.10	3	82.63	82.50	-1	17,473	-0.01%
2022/10/03	67.2	83.74	62	81.65	81.20	5.2	17,672	0.03%
2022/09/30	4	81.68	5	81.58	83.00	-1	17,865	-0.01%
2022/09/29	5	80.38	1	80.60	79.60	4	17,877	0.02%
2022/09/28	9	81.19	10	79.20	77.50	-1	17,890	-0.01%
2022/09/27	5	80.76	4	82.08	82.50	1	17,924	0.01%
2022/09/26	10	80.88	5.1	80.66	80.00	4.9	18,114	0.03%
2022/09/23	8	87.06	9	87.82	86.00	-1	18,363	-0.01%
2022/09/22	4	88.38	3	88.00	88.50	1	18,579	0.01%
2022/09/21	9	87.39	7	88.14	86.60	2	18,863	0.01%
2022/09/20	7	88.69	9	88.73	89.50	-2	18,796	-0.01%
2022/09/19	3	85.80	3	86.43	87.40	0	18,821	0.00%
2022/09/16	6.2	86.36	2	85.60	84.80	4.2	18,763	0.02%
2022/09/15	120.5	90.88	110	88.34	87.90	10.5	18,640	0.06%	大買/大賣/
2022/09/14	10	87.11	7	86.80	89.70	3	18,407	0.02%
2022/09/13	4	88.33	2	89.30	88.30	2	18,264	0.01%
2022/09/12	3	91.30	3	89.83	89.50	0	18,246	0.00%
2022/09/08	11	89.89	12	89.97	91.00	-1	18,134	-0.01%
2022/09/07	1	88.00	2	87.60	87.50	-1	18,053	-0.01%
2022/09/06	19	92.07	17	90.64	91.60	2	17,892	0.01%
2022/09/05	40	96.52	47	96.03	94.50	-7	17,786	-0.04%
2022/09/02	21	96.36	23	96.74	95.30	-2	17,609	-0.01%
2022/09/01	12	92.55	9.2	92.17	91.70	2.8	17,213	0.02%
2022/08/31	16	94.64	7	94.64	95.50	9	17,043	0.05%
2022/08/30	4	93.28	9	92.93	92.50	-5	17,097	-0.03%
2022/08/29	56	91.65	58	91.04	90.90	-2	17,066	-0.01%
2022/08/26	112	92.06	116.1	92.79	95.50	-4.1	17,160	-0.02%	大買/大賣/
2022/08/25	52	89.88	102	90.97	89.70	-50	16,701	-0.30%	大賣/
2022/08/24	4	84.70	6	84.47	84.40	-2	15,928	-0.01%
2022/08/23	3	87.53	6	87.33	87.10	-3	15,808	-0.02%
2022/08/22	7	87.91	9	88.10	88.00	-2	15,853	-0.01%
2022/08/19	11	87.01	13	86.87	86.70	-2	15,739	-0.01%
2022/08/18	1	83.10	2	84.00	84.30	-1	15,621	-0.01%
2022/08/17	9	83.56	2	83.20	82.30	7	15,682	0.04%
2022/08/16	4	84.75	18	83.89	84.30	-14	15,606	-0.09%
2022/08/15	26	81.25	25	82.00	81.70	1	15,326	0.01%
2022/08/12	2	80.60	1	80.30	80.80	1	15,375	0.01%
2022/08/11	10	80.44	7	80.79	80.20	3	15,485	0.02%
2022/08/10	9	79.58	29.2	79.75	80.50	-20.2	15,481	-0.13%
2022/08/09	7	78.00	6	78.18	78.40	1	15,537	0.01%
2022/08/08	3	76.40	2	76.60	76.50	1	15,929	0.01%
2022/08/05	8	74.73	15	74.92	75.30	-7	16,352	-0.04%
2022/08/04	29.3	71.75	21	71.43	74.50	8.3	16,567	0.05%
2022/08/03	11	73.00	5	73.18	70.60	6	16,597	0.04%
2022/08/02	30.2	78.14	6	77.05	77.50	24.2	16,489	0.15%
2022/08/01	1	79.70	9	80.63	80.80	-8	16,489	-0.05%
2022/07/29	3	79.30	6	79.67	80.50	-3	16,575	-0.02%
2022/07/28	25	78.36	10	77.95	77.80	15	17,244	0.09%
2022/07/27	2	81.10	2.2	80.73	80.50	-0.2	17,397	0.00%
2022/07/26	4	81.83	6	80.95	80.10	-2	17,464	-0.01%
2022/07/25	2	81.70	6	81.38	81.20	-4	17,446	-0.02%
2022/07/22	4	80.98	2	81.05	81.00	2	17,530	0.01%
2022/07/21	4	80.68	9	80.37	81.40	-5	17,547	-0.03%
2022/07/20	11	80.75	15	80.43	80.40	-4	17,436	-0.02%
2022/07/19	21	78.41	21	79.08	78.30	0	17,307	0.00%
2022/07/18	6	76.05	9	75.86	76.50	-3	17,109	-0.02%
2022/07/15	14	75.75	19	75.83	75.70	-5	17,313	-0.03%
2022/07/14	4	73.95	104.5	74.68	75.50	-100.5	17,370	-0.58%	大賣/
2022/07/13	118	74.18	10	74.18	72.90	108	17,232	0.63%	大買/鉅額交易
2022/07/12	39	70.03	57	70.56	71.50	-18	17,024	-0.11%
2022/07/11	35	72.03	25	72.38	72.10	10	17,029	0.06%
2022/07/08	80	69.78	67	70.27	70.90	13	16,858	0.08%
2022/07/07	3	63.47	1	60.70	64.50	2	16,588	0.01%
2022/07/06	6	62.03	6	62.17	60.90	0	16,532	0.00%
2022/07/05	3	62.87	2	62.70	64.70	1	16,582	0.01%
2022/07/04	15	62.74	15	62.79	62.00	0	16,523	0.00%
2022/07/01	87	67.73	105	66.64	64.10	-18	16,602	-0.11%	大賣/
2022/06/30	31	71.78	13	71.78	71.10	18	16,349	0.11%
2022/06/29	23	79.35	8	79.06	78.90	15	16,293	0.09%
2022/06/28	9	84.61	6	84.92	84.20	3	16,494	0.02%
2022/06/27	2	85.05	12.2	85.28	86.00	-10.2	17,864	-0.06%
2022/06/24	6	81.63	2	82.15	82.30	4	18,257	0.02%
2022/06/23	4	79.90	4	80.53	80.80	0	18,721	0.00%
2022/06/22	11	80.75	3	80.53	79.60	8	19,474	0.04%
2022/06/21	3	80.50	4	81.10	82.80	-1	19,674	-0.01%
2022/06/20	6.2	80.77	5	80.12	78.80	1.2	19,738	0.01%
2022/06/17	3	82.53	2	81.70	83.00	1	19,699	0.01%
2022/06/16	7	84.70	4	84.90	81.10	3	19,870	0.02%
2022/06/15	3	86.37	2	86.50	85.10	1	20,269	0.00%
2022/06/14	18	85.99	21	86.37	87.10	-3	20,458	-0.01%
2022/06/13	7	88.30	9.1	88.62	87.30	-2.1	20,206	-0.01%
2022/06/10	8.1	87.29	7.8	87.90	88.50	0.3	19,935	0.00%
2022/06/09	1	88.20	4.1	88.02	87.30	-3.1	19,737	-0.02%
2022/06/08	6	88.05	14	87.86	86.50	-8	19,504	-0.04%
2022/06/07	3	87.63	5.5	87.67	87.90	-2.5	19,104	-0.01%
2022/06/06	58	86.32	57	85.55	85.70	1	18,765	0.01%
2022/06/02	11	86.30	8	86.46	86.10	3	18,378	0.02%
2022/06/01	5.1	84.55	8	84.75	83.80	-2.9	17,994	-0.02%
2022/05/31	1.1	83.23	3	83.67	83.50	-1.9	17,767	-0.01%
2022/05/30	3.2	81.54	21	81.65	82.50	-17.9	17,644	-0.10%
2022/05/27	2	78.90	4	79.03	78.70	-2	17,448	-0.01%
2022/05/26	16	79.54	5	78.30	78.00	11	17,330	0.06%
2022/05/25	20	81.17	24	81.07	81.70	-4	17,091	-0.02%
2022/05/24	11	81.71	0	0.00	81.00	11	16,961	0.06%
2022/05/23	2	83.05	401	83.27	83.00	-399	16,866	-2.37%	大賣/鉅額交易
2022/05/20	3	83.90	3	84.10	84.00	0	16,821	0.00%
2022/05/19	58.2	81.88	8	82.51	83.50	50.2	16,806	0.30%
2022/05/18	153	85.24	3	85.43	84.20	150	16,616	0.90%	大買/鉅額交易
2022/05/17	231	85.73	23	85.34	86.20	208	16,414	1.27%	大買/鉅額交易
2022/05/16	143.3	87.99	136	85.82	85.00	7.3	16,157	0.04%	大買/大賣/
2022/05/13	22	85.88	25.1	85.96	87.30	-3.1	15,645	-0.02%
2022/05/12	60	85.18	79	83.10	80.40	-19	15,209	-0.12%
2022/05/11	23	85.97	23	85.55	85.30	0	14,870	0.00%
2022/05/10	3.1	84.39	5	83.30	85.20	-1.9	14,480	-0.01%
2022/05/09	0	0.00	4	81.75	81.10	-4	14,362	-0.03%
2022/05/06	65	82.25	310	82.04	82.00	-245	14,360	-1.71%	大賣/鉅額交易
2022/05/05	394	86.83	155.2	87.52	85.10	238.8	14,232	1.68%	大買/大賣/鉅額交易
2022/05/04	9	83.40	5	82.84	84.80	4	13,475	0.03%
2022/05/03	1	80.80	1	80.80	80.70	0	13,252	0.00%
2022/04/29	1.1	78.18	2	78.55	77.50	-0.9	13,126	-0.01%
2022/04/28	3	78.53	8	78.08	77.30	-5	13,094	-0.04%
2022/04/27	3.1	77.67	5	77.64	80.30	-1.9	12,991	-0.01%
2022/04/26	7	80.51	3	80.07	80.00	4	12,879	0.03%
2022/04/25	9	79.62	28	79.35	79.00	-19	12,807	-0.15%
2022/04/22	9	84.60	2	84.60	83.40	7	12,705	0.06%
2022/04/21	55.8	85.76	21	85.00	84.20	34.8	12,629	0.28%
2022/04/20	9	83.88	6	83.83	84.70	3	12,311	0.02%
2022/04/19	2	81.80	3	82.03	80.60	-1	12,139	-0.01%
2022/04/18	0	0.00	6	80.37	80.10	-6	12,088	-0.05%
2022/04/15	11	80.78	10	81.25	79.10	1	12,056	0.01%
2022/04/14	102	82.00	94.2	82.88	83.00	7.8	11,981	0.07%	大買/
2022/04/13	0	0.00	3	78.87	79.90	-3	11,840	-0.03%
2022/04/12	9	79.76	305.2	80.10	79.40	-296.2	11,767	-2.52%	大賣/鉅額交易
2022/04/11	402.2	79.72	899	80.54	79.20	-496.8	11,731	-4.23%	大買/大賣/鉅額交易
2022/04/08	24	81.76	4	82.70	83.00	20	11,552	0.17%
2022/04/07	195	84.24	5	84.14	81.30	190	11,354	1.67%	大買/鉅額交易
2022/04/06	8	85.91	9	86.29	87.00	-1	10,952	-0.01%
2022/04/01	11.1	85.74	5	85.72	87.40	6.1	10,763	0.06%
2022/03/31	211	87.19	110	87.18	86.50	101	10,500	0.96%	大買/大賣/鉅額交易
2022/03/30	534.1	89.92	142.3	89.46	85.10	391.8	10,152	3.86%	大買/大賣/鉅額交易
2022/03/29	227.1	88.28	135	87.99	86.90	92.1	8,872	1.04%	大買/大賣/
2022/03/28	17	86.68	168	86.99	88.00	-151	8,344	-1.81%	大賣/鉅額交易
2022/03/25	172	85.76	24	85.56	85.00	148	8,081	1.83%	大買/鉅額交易
2022/03/24	103	80.53	110	81.13	82.70	-7	7,595	-0.09%	大買/大賣/
2022/03/23	1	80.00	11	80.24	80.20	-10	7,494	-0.13%
2022/03/22	29	79.21	23	79.73	80.10	6	7,369	0.08%
2022/03/21	7	80.60	1.3	80.38	80.40	5.7	7,280	0.08%
2022/03/18	57	79.77	56.9	80.43	81.00	0.1	6,995	0.00%
2022/03/17	1	73.00	9.1	76.45	77.50	-8.1	6,435	-0.13%
2022/03/16	2	72.65	4	71.50	70.50	-2	6,070	-0.03%
2022/03/14	0	0.00	11	71.00	71.60	-11	6,020	-0.18%
2022/03/11	0	0.00	1	69.80	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	19	69.28	69.80	-19	6,206	-0.31%
2022/03/09	5	66.64	31	66.74	67.30	-26	6,373	-0.41%
2022/03/08	8	66.79	5	67.14	66.10	3	6,511	0.05%
2022/03/07	11	68.47	2	68.10	68.00	9	6,584	0.14%
2022/03/04	11	71.32	0	0.00	71.00	11	6,692	0.16%
2022/03/03	6	71.48	14	71.87	71.80	-8	6,869	-0.12%
2022/03/01	0	0.00	4	70.00	70.00	-4	7,070	-0.06%
2022/02/25	0	0.00	1	68.70	67.90	-1	7,184	-0.01%
2022/02/24	6	68.38	0	0.00	67.30	6	7,353	0.08%
2022/02/23	2	69.90	11	70.03	70.30	-9	7,489	-0.12%
2022/02/22	1	69.60	1	69.40	69.60	0	8,067	0.00%
2022/02/21	23	73.17	10.3	72.33	72.00	12.8	8,202	0.16%
2022/02/18	1	74.90	5	74.40	74.90	-4	8,234	-0.05%
2022/02/17	0	0.00	1	74.90	75.00	-1	8,506	-0.01%
2022/02/16	10	74.20	11	75.21	74.20	-1	8,716	-0.01%
2022/02/15	11	73.53	10	74.40	73.50	1	8,962	0.01%
2022/02/14	6	75.10	2	75.00	73.70	4	9,171	0.04%
2022/02/11	1	74.90	5	75.34	74.60	-4	9,339	-0.04%
2022/02/10	0	0.00	5	75.00	74.10	-5	9,646	-0.05%
2022/02/08	10	73.15	11	70.76	73.10	-1	10,373	-0.01%
2022/02/07	20	67.35	20	68.70	69.50	0	10,794	0.00%
2022/01/26	1	67.50	0.5	67.90	67.50	0.5	11,651	0.00%
2022/01/25	0	0.00	2	70.00	67.40	-2	13,250	-0.02%
2022/01/24	20	67.70	21	69.01	69.60	-1	13,889	-0.01%
2022/01/21	17	69.46	6	69.18	68.80	11	14,547	0.08%
2022/01/20	1	70.50	1	71.80	71.70	0	14,836	0.00%
2022/01/18	0	0.00	3	71.00	70.60	-3	15,712	-0.02%
2022/01/17	1	70.40	2	69.75	70.50	-1	16,133	-0.01%
2022/01/14	3	67.37	7	67.70	68.80	-4	16,872	-0.02%
2022/01/13	3	67.97	2	68.25	67.80	1	18,004	0.01%
2022/01/12	11	68.63	2	68.55	69.30	9	18,680	0.05%
2022/01/11	5	70.10	0	0.00	69.30	5	19,714	0.03%
2022/01/10	13	69.46	7	71.06	71.00	6	20,336	0.03%
2022/01/07	12	71.95	4	71.80	70.90	8	20,476	0.04%
2022/01/06	15	75.76	0	0.00	75.10	15	20,452	0.07%
2022/01/05	5	78.30	6	78.23	77.40	-1	20,554	0.00%
2022/01/04	2	80.80	9.1	80.63	79.80	-7.1	20,676	-0.03%
2022/01/03	1	79.20	3	79.20	79.40	-2	20,793	-0.01%
2021/12/30	1	78.40	2	78.55	78.60	-1	20,844	0.00%
2021/12/29	2	78.35	1	78.30	78.20	1	20,889	0.00%
2021/12/28	2.1	78.96	2	79.25	78.40	0.1	20,964	0.00%
2021/12/27	3	78.73	1	79.20	78.30	2	21,037	0.01%
2021/12/24	3.2	80.35	7	78.97	78.90	-3.8	21,060	-0.02%
2021/12/23	5	81.72	8	81.61	81.90	-3	20,859	-0.01%
2021/12/22	1	80.40	7.7	81.13	80.10	-6.7	20,690	-0.03%
2021/12/21	23	81.54	25	81.36	80.50	-2	20,637	-0.01%
2021/12/20	21	81.11	10	80.98	81.20	11	20,361	0.05%
2021/12/17	4	77.43	5	78.58	79.10	-1	20,033	0.00%
2021/12/16	12	76.06	12	76.73	76.80	0	19,849	0.00%
2021/12/15	1	75.00	5	74.86	74.70	-4	19,824	-0.02%
2021/12/14	8	75.23	0	0.00	74.30	8	19,865	0.04%
2021/12/13	1	76.90	4	77.70	77.60	-3	19,910	-0.02%
2021/12/10	0	0.00	1	77.00	76.80	-1	19,926	-0.01%
2021/12/08	1	77.10	2	77.60	76.90	-1	20,136	0.00%
2021/12/07	7	76.84	1	76.10	76.10	6	20,292	0.03%
2021/12/06	0	0.00	1	77.70	78.30	-1	20,271	0.00%
2021/12/03	4	77.30	9	77.60	77.50	-5	20,361	-0.02%
2021/12/02	3	77.27	26	76.11	75.00	-23	20,358	-0.11%
2021/12/01	1.2	77.27	0	0.00	76.90	1.2	20,366	0.01%
2021/11/30	17.5	78.09	17	78.80	77.30	0.5	20,478	0.00%
2021/11/29	21	75.31	11	76.10	77.60	10	20,598	0.05%
2021/11/26	17	76.61	6	76.33	76.50	11	20,615	0.05%
2021/11/25	3	79.57	31	80.09	78.30	-28	20,637	-0.14%
2021/11/24	3	78.87	9	78.83	78.90	-6	20,597	-0.03%
2021/11/23	14	79.50	8	79.20	78.80	6	20,591	0.03%
2021/11/22	10	82.25	20	81.54	81.20	-10	20,602	-0.05%
2021/11/19	39	83.22	45	83.32	82.80	-6	20,706	-0.03%
2021/11/18	4	81.30	18	81.32	80.90	-14	20,386	-0.07%
2021/11/17	30	80.19	18	80.56	80.00	12	20,482	0.06%
2021/11/16	17	79.52	30	80.00	78.00	-13	20,495	-0.06%
2021/11/15	14	80.82	4	82.60	81.10	10	20,416	0.05%
2021/11/12	16	82.56	15	83.61	82.70	1	20,441	0.00%
2021/11/11	83	81.31	87	81.60	81.30	-4	20,341	-0.02%
2021/11/10	23	79.05	14	80.09	81.10	9	20,252	0.04%
2021/11/09	37	79.95	254.1	79.98	79.90	-217.1	20,149	-1.08%	大賣/鉅額交易
2021/11/08	252	84.34	23.2	84.39	80.20	228.8	19,853	1.15%	大買/鉅額交易
2021/11/05	58	86.83	176.1	87.20	88.10	-118.1	19,486	-0.61%	大賣/鉅額交易
2021/11/04	261	87.23	137	88.57	85.90	124	19,319	0.64%	大買/大賣/鉅額交易
2021/11/03	118.1	87.57	113	86.35	88.00	5.1	18,964	0.03%	大買/大賣/
2021/11/02	374.4	91.72	363.1	85.57	85.30	11.4	18,323	0.06%	大買/大賣/
2021/11/01	132	87.02	183.3	87.19	89.30	-51.3	16,847	-0.30%	大買/大賣/
2021/10/29	219	82.56	175.3	82.89	81.20	43.8	16,846	0.26%	大買/大賣/
2021/10/28	106	81.18	116	81.46	79.80	-10	16,505	-0.06%	大買/大賣/
2021/10/27	14	79.50	185	79.00	80.90	-171	16,351	-1.05%	大賣/鉅額交易
2021/10/26	194.2	80.70	175	81.25	77.70	19.2	16,176	0.12%	大買/大賣/
2021/10/25	99.1	80.06	356	79.85	79.70	-256.9	15,891	-1.62%	大賣/鉅額交易
2021/10/22	142	78.52	35	78.83	78.80	107	15,795	0.68%	大買/鉅額交易
2021/10/21	452	79.96	368.2	79.14	78.80	83.8	15,412	0.54%	大買/大賣/
2021/10/20	215.1	75.42	182	76.05	75.40	33.1	14,730	0.22%	大買/大賣/
2021/10/19	320	75.29	114	72.63	75.00	206	14,747	1.40%	大買/大賣/鉅額交易
2021/10/18	16	70.29	25	69.68	70.70	-9	14,411	-0.06%
2021/10/15	14	65.11	20.3	65.06	65.80	-6.3	14,578	-0.04%
2021/10/14	4	63.20	3	61.77	63.50	1	15,815	0.01%
2021/10/13	4	61.13	3	63.13	60.20	1	16,257	0.01%
2021/10/12	13	65.19	13	66.02	65.50	0	16,739	0.00%
2021/10/08	24.3	64.52	8	64.80	65.00	16.3	17,376	0.09%
2021/10/07	2	63.10	4	62.58	63.50	-2	17,904	-0.01%
2021/10/06	1	60.30	1	60.50	59.20	0	18,922	0.00%
2021/10/05	2	57.40	2	59.55	60.30	0	19,696	0.00%
2021/10/04	3	59.23	3	58.43	57.30	0	20,454	0.00%
2021/10/01	4	61.78	1	61.40	60.90	3	21,353	0.01%
2021/09/30	0	0.00	1	64.20	64.80	-1	22,208	0.00%
2021/09/28	1	65.20	0	0.00	63.80	1	23,337	0.00%
2021/09/24	0.2	65.00	1	65.00	65.00	-0.8	24,182	0.00%
2021/09/23	1	64.10	1	64.30	64.50	0	24,686	0.00%
2021/09/22	0.3	63.40	1	63.20	63.20	-0.7	25,138	0.00%
2021/09/17	6	64.80	5.1	64.25	65.40	1	25,646	0.00%
2021/09/16	5	63.48	3	64.42	64.00	2	26,363	0.01%
2021/09/15	1.5	65.23	0	0.00	64.60	1.5	26,693	0.01%
2021/09/14	2	66.80	5	66.86	66.70	-3	26,858	-0.01%
2021/09/13	2	67.00	4	67.38	66.80	-2	26,968	-0.01%
2021/09/10	4	65.55	2	66.30	66.00	2	26,885	0.01%
2021/09/09	0	0.00	4	65.35	67.00	-4	26,926	-0.01%
2021/09/08	4	64.00	1	63.50	63.90	3	26,890	0.01%
2021/09/07	2	66.65	3	67.10	68.00	-1	26,801	0.00%
2021/09/06	2.8	69.46	6	68.58	67.10	-3.2	26,727	-0.01%
2021/09/03	8	69.85	9	68.81	69.40	-1	26,587	0.00%
2021/09/02	9	71.07	3	69.70	69.00	6	26,369	0.02%
2021/09/01	3	72.53	5	73.16	72.20	-2	26,128	-0.01%
2021/08/31	7	73.87	3	73.77	73.80	4	25,922	0.02%
2021/08/30	6	75.43	7	75.11	75.40	-1	25,744	0.00%
2021/08/27	4	75.72	3	74.60	75.00	1	25,699	0.00%
2021/08/26	10	76.21	4	78.18	75.50	6	25,587	0.02%
2021/08/25	35	78.38	30	78.40	77.70	5	25,447	0.02%
2021/08/24	7	78.79	3	79.90	76.80	4	25,198	0.02%
2021/08/23	2	77.48	9	78.91	80.70	-7	24,957	-0.03%
2021/08/20	1	72.80	14	73.09	74.30	-13	24,687	-0.05%
2021/08/19	4	72.63	2	70.90	70.00	2	24,490	0.01%
2021/08/18	12	72.84	11	71.78	74.10	1	24,286	0.00%
2021/08/17	4	69.05	2	68.95	69.00	2	24,074	0.01%
2021/08/16	4	72.45	5	72.88	74.00	-1	23,924	0.00%
2021/08/13	3	74.03	2	75.45	73.40	1	23,792	0.00%
2021/08/12	3	76.37	2	76.25	76.60	1	23,655	0.00%
2021/08/11	7	77.56	15	76.15	75.50	-8	23,623	-0.03%
2021/08/10	10	78.09	6	77.90	77.80	4	23,485	0.02%
2021/08/09	2	80.50	3	79.50	79.20	-1	23,359	0.00%
2021/08/06	8	84.80	11	85.05	84.70	-3	23,156	-0.01%
2021/08/05	7	84.24	6	83.98	83.40	1	22,945	0.00%
2021/08/04	19.1	86.91	9	86.24	85.00	10.1	22,875	0.04%
2021/08/03	4	83.95	29	84.10	85.30	-25	22,243	-0.11%
2021/08/02	4	80.55	54	80.80	80.00	-50	21,897	-0.23%
2021/07/30	60	80.36	17	81.51	80.30	43	21,732	0.20%
2021/07/29	6	77.78	5	78.92	79.40	1	21,531	0.00%
2021/07/28	21	74.12	43	74.28	76.80	-22	21,324	-0.10%
2021/07/27	24.2	83.46	15	84.26	79.80	9.2	21,054	0.04%
2021/07/26	16	86.30	16	85.89	84.50	0	20,746	0.00%
2021/07/23	64.1	89.41	27	88.33	85.60	37.1	20,327	0.18%
2021/07/22	72	91.31	62.3	90.84	90.20	9.7	19,619	0.05%
2021/07/21	90.4	91.23	59	89.25	87.00	31.4	18,911	0.17%
2021/07/20	54	89.85	68	89.94	90.40	-14	18,096	-0.08%
2021/07/19	35.1	84.22	39	84.48	85.10	-4	16,737	-0.02%
2021/07/16	46	85.84	26	84.74	83.60	20	16,225	0.12%
2021/07/15	34	84.26	28	83.95	87.40	6	15,577	0.04%
2021/07/14	17	87.19	19	86.87	82.80	-2	14,810	-0.01%
2021/07/13	49	98.53	53.1	95.62	90.00	-4.1	14,018	-0.03%
2021/07/12	52	95.97	34	96.42	97.70	18	12,898	0.14%
2021/07/09	29	89.39	30	89.91	90.60	-1	12,061	-0.01%
2021/07/08	57.1	87.51	47	87.62	86.50	10.1	11,259	0.09%
2021/07/07	17	81.10	26	82.83	83.90	-9	10,270	-0.09%
2021/07/06	52	77.21	42	76.34	76.30	10	9,445	0.11%
2021/07/05	18	73.82	17	74.10	75.00	1	8,684	0.01%
2021/07/02	24	64.74	32	65.90	68.20	-8	8,356	-0.10%
2021/07/01	35	64.25	28.2	62.40	62.00	6.8	7,804	0.09%
2021/06/30	25	66.40	39	67.35	67.10	-14	7,506	-0.19%
2021/06/29	38	65.63	18	65.02	64.00	20	6,969	0.29%
2021/06/28	11	63.85	27	63.91	64.30	-16	6,481	-0.25%
2021/06/25	22	61.55	30.6	62.16	61.00	-8.6	5,976	-0.14%
2021/06/24	14.6	59.24	26.1	59.71	59.90	-11.5	5,284	-0.22%
2021/06/23	10	57.71	5	57.66	57.90	5	4,863	0.10%
2021/06/22	4	55.25	2	54.80	54.50	2	4,631	0.04%
2021/06/21	5.2	55.42	10	53.93	53.70	-4.8	4,497	-0.11%
2021/06/18	4	54.63	4	56.30	56.50	0	4,504	0.00%
2021/06/17	0	0.00	1	53.80	54.10	-1	4,336	-0.02%
2021/06/16	11	53.37	1	53.20	53.30	10	4,278	0.23%
2021/06/15	2	52.70	1	52.40	53.40	1	4,218	0.02%
2021/06/11	0	0.00	4	49.60	49.60	-4	4,177	-0.10%
2021/06/10	2	49.00	0	0.00	48.90	2	4,321	0.05%
2021/06/09	4	50.20	4	49.83	48.75	0	4,387	0.00%
2021/06/04	2	48.85	6.1	48.90	48.70	-4.1	4,397	-0.09%
2021/06/02	6	49.83	1	49.95	48.70	5	4,435	0.11%
2021/06/01	1	49.55	4.2	49.69	49.80	-3.2	4,423	-0.07%
2021/05/31	0	0.00	1	49.30	49.50	-1	4,394	-0.02%
2021/05/28	5	48.01	0	0.00	48.00	5	4,408	0.11%
2021/05/26	0	0.00	1	46.25	46.20	-1	4,445	-0.02%
2021/05/25	0	0.00	5	46.30	45.95	-5	4,555	-0.11%
2021/05/21	0.3	44.20	0	0.00	43.30	0.3	4,790	0.01%
2021/05/20	1	42.80	0	0.00	43.30	1	4,975	0.02%
2021/05/18	1	41.50	3	40.00	42.10	-2	5,286	-0.04%
2021/05/17	3	38.93	1	38.55	38.60	2	5,279	0.04%
2021/05/13	0	0.00	1	43.00	43.00	-1	5,227	-0.02%
2021/05/12	2	44.58	2.2	45.69	42.40	-0.2	5,401	0.00%
2021/05/11	1	49.10	3	48.35	46.95	-2	5,473	-0.04%
2021/05/06	1	49.20	0	0.00	48.50	1	5,666	0.02%
2021/05/04	0	0.00	1	49.70	50.80	-1	5,704	-0.02%
2021/05/03	7	54.46	6	53.58	53.00	1	5,651	0.02%
2021/04/29	4.1	57.29	2	56.95	56.20	2.1	5,621	0.04%
2021/04/28	2	56.45	13	56.81	56.30	-11	5,610	-0.20%
2021/04/27	3	55.97	8	56.53	55.90	-5	5,701	-0.09%
2021/04/26	2	56.30	4	56.15	56.80	-2	5,700	-0.04%
2021/04/23	13	54.58	8	54.33	55.50	5	5,728	0.09%
2021/04/22	4	55.33	6	57.13	54.10	-2	5,728	-0.03%
2021/04/21	10	57.29	8	56.78	56.70	2	5,714	0.04%
2021/04/20	1	57.60	1	57.20	57.20	0	5,717	0.00%
2021/04/16	0	0.00	1	55.70	55.70	-1	5,875	-0.02%
2021/04/14	3	54.90	17	54.21	54.30	-14	6,093	-0.23%
2021/04/13	0	0.00	2	56.55	55.10	-2	6,184	-0.03%
2021/04/12	10	56.31	2	57.25	55.70	8	6,279	0.13%
2021/04/09	22	59.08	0	0.00	57.90	22	6,309	0.35%
2021/04/08	3	58.87	0	0.00	58.80	3	6,388	0.05%
2021/04/07	2	58.50	0	0.00	58.60	2	6,541	0.03%
2021/04/06	2	57.70	6	58.90	59.20	-4	6,738	-0.06%
2021/03/30	0	0.00	3	58.10	58.10	-3	8,326	-0.04%
2021/03/29	2	59.60	1	60.10	58.70	1	8,496	0.01%
2021/03/26	1	58.50	1	59.10	59.00	0	8,403	0.00%
2021/03/25	1	58.20	1	58.30	58.00	0	8,387	0.00%
2021/03/23	3	59.90	4	60.00	58.50	-1	8,426	-0.01%
2021/03/22	1	59.10	2	58.95	58.50	-1	8,391	-0.01%
2021/03/19	2	56.90	0	0.00	56.90	2	8,511	0.02%
2021/03/17	4	57.80	1	58.20	58.00	3	8,611	0.03%
2021/03/16	0	0.00	12	58.50	58.90	-12	8,592	-0.14%
2021/03/15	3	55.67	9	56.18	57.30	-6	8,512	-0.07%
2021/03/12	0	0.00	1	55.10	54.90	-1	8,502	-0.01%
2021/03/11	1	54.40	2	55.20	55.20	-1	8,569	-0.01%
2021/03/10	1	54.70	0	0.00	54.00	1	8,594	0.01%
2021/03/09	1	54.00	1	54.80	54.00	0	8,669	0.00%
2021/03/08	1	54.60	5	56.92	54.60	-4	8,731	-0.05%
2021/03/05	1	55.60	2	53.70	55.40	-1	8,835	-0.01%
2021/03/04	6	54.40	0	0.00	54.10	6	8,975	0.07%
2021/03/03	7	54.67	0	0.00	55.10	7	9,243	0.08%
2021/03/02	5	55.60	5	56.34	55.00	0	9,312	0.00%
2021/02/26	9	56.39	0	0.00	56.10	9	9,701	0.09%
2021/02/25	10	57.58	6	57.88	57.50	4	9,751	0.04%
2021/02/24	8	59.43	0	0.00	58.50	8	9,825	0.08%
2021/02/23	1	60.50	11	59.96	59.40	-10	9,700	-0.10%
2021/02/22	7	59.26	4	59.35	59.50	3	9,571	0.03%
2021/02/19	8	58.21	20	58.41	59.40	-12	9,505	-0.13%
2021/02/17	11	55.24	11	54.78	55.40	0	9,239	0.00%
2021/02/05	0	0.00	13	53.29	53.70	-13	9,207	-0.14%
2021/02/04	7	53.46	0	0.00	53.20	7	9,289	0.08%
2021/02/03	19	54.96	3	55.10	54.80	16	9,367	0.17%
2021/02/02	5	53.82	4	54.30	55.10	1	9,229	0.01%
2021/02/01	11.1	52.33	1	52.30	50.70	10.1	9,113	0.11%
2021/01/29	6	55.33	7	54.94	53.30	-1	9,072	-0.01%
2021/01/27	1	53.20	0	0.00	53.20	1	8,959	0.01%
2021/01/26	1	54.40	12	55.39	54.40	-11	8,954	-0.12%
2021/01/22	6.1	52.51	2	53.10	54.00	4.1	8,946	0.05%
2021/01/21	6.1	53.33	0	0.00	53.00	6.1	8,925	0.07%
2021/01/20	2	52.30	3	53.40	52.40	-1	9,054	-0.01%
2021/01/19	5	56.40	2	55.70	55.40	3	9,069	0.03%
2021/01/18	5	55.50	4	56.13	55.40	1	9,089	0.01%
2021/01/15	4	57.85	3	58.17	57.20	1	9,174	0.01%
2021/01/14	11	57.90	0	0.00	59.30	11	9,620	0.11%
2021/01/12	1	56.00	3	57.00	56.80	-2	9,872	-0.02%
2021/01/11	5	57.88	3	58.00	58.00	2	9,898	0.02%
2021/01/08	4	58.10	2	58.40	58.20	2	9,993	0.02%
2021/01/07	0	0.00	1	60.00	60.30	-1	9,892	-0.01%
2021/01/06	2	59.45	3	58.70	58.00	-1	9,822	-0.01%
2021/01/05	0.1	61.00	0	0.00	61.00	0.1	9,666	0.00%
2021/01/04	12	62.76	9	62.83	62.70	3	9,527	0.03%
2020/12/31	16	64.02	19	62.97	62.20	-3	9,395	-0.03%
2020/12/30	11	64.02	11	64.00	64.00	0	9,184	0.00%
2020/12/29	1	64.30	5	64.36	64.90	-4	8,938	-0.04%
2020/12/28	34	62.86	40	63.57	62.90	-6	8,702	-0.07%
2020/12/25	39	62.77	33	62.27	61.50	6	8,341	0.07%
2020/12/24	9	58.42	23	58.87	60.80	-14	7,563	-0.19%
2020/12/23	8	54.55	9	55.37	55.30	-1	7,028	-0.01%
2020/12/21	1	53.80	0	0.00	53.20	1	6,807	0.01%
2020/12/18	2	54.35	2	54.60	54.50	0	6,786	0.00%
2020/12/17	1	56.30	11	55.18	55.80	-10	6,772	-0.15%
2020/12/16	15	55.71	2	55.95	56.50	13	6,769	0.19%
2020/12/15	10	55.32	15	55.13	53.20	-5	6,680	-0.07%
2020/12/14	6	52.65	3	55.20	54.80	3	6,481	0.05%
2020/12/11	1	52.60	0	0.00	52.30	1	6,403	0.02%
2020/12/10	1	55.90	10	55.40	54.50	-9	6,348	-0.14%
2020/12/09	1	56.30	1	56.30	56.30	0	6,319	0.00%
2020/12/08	13	55.12	0	0.00	56.00	13	6,278	0.21%
2020/12/07	0	0.00	5	55.20	55.00	-5	6,252	-0.08%
2020/12/04	1	54.30	1	54.10	54.30	0	6,197	0.00%
2020/12/03	0	0.00	12	54.10	53.80	-12	6,218	-0.19%
2020/12/02	1	55.10	0	0.00	55.10	1	6,206	0.02%
2020/12/01	6	54.60	5	55.20	55.80	1	6,174	0.02%
2020/11/30	12	57.05	23	57.07	56.80	-11	6,154	-0.18%
2020/11/27	17	55.52	14	56.63	57.00	3	6,498	0.05%
2020/11/26	2	53.00	5	53.14	53.20	-3	6,505	-0.05%
2020/11/25	20	56.02	10	54.88	53.20	10	6,450	0.16%
2020/11/24	12	52.91	1	53.20	53.20	11	6,030	0.18%
2020/11/23	6	52.15	5	53.32	52.80	1	5,986	0.02%
2020/11/20	13	50.82	1	51.50	50.50	12	5,786	0.21%
2020/11/18	1	51.60	3	51.27	50.40	-2	5,697	-0.04%
2020/11/17	2	49.28	1	50.30	49.95	1	5,558	0.02%
2020/11/16	0	0.00	1	49.65	49.80	-1	5,500	-0.02%
2020/11/12	1	48.65	4	48.69	47.65	-3	5,513	-0.05%
2020/11/11	1	49.80	5	49.25	49.95	-4	5,433	-0.07%
2020/11/10	0	0.00	3	49.12	47.65	-3	5,326	-0.06%
2020/11/09	2	47.73	0	0.00	47.90	2	5,253	0.04%
2020/11/06	2	48.05	2	48.10	47.70	0	5,226	0.00%
2020/11/05	2	48.18	1	48.20	48.15	1	5,199	0.02%
2020/11/02	2	45.70	4	45.45	46.00	-2	5,193	-0.04%
2020/10/30	4	45.05	0	0.00	44.90	4	5,167	0.08%
2020/10/29	1	47.40	1	47.75	47.30	0	5,093	0.00%
2020/10/28	3	48.73	15	50.04	48.45	-12	5,053	-0.24%
2020/10/27	2	47.45	2	47.65	48.80	0	4,838	0.00%
2020/10/26	1	47.40	2	47.60	47.45	-1	4,697	-0.02%
2020/10/23	1	48.25	2	48.40	48.25	-1	4,629	-0.02%
2020/10/22	27	48.49	31	48.43	48.25	-4	4,490	-0.09%
2020/10/21	1	46.90	8	47.22	46.80	-7	3,949	-0.18%
2020/10/20	4	45.61	14	44.84	44.55	-10	3,677	-0.27%
2020/10/19	2	44.68	5	44.95	45.20	-3	3,537	-0.08%
2020/10/16	25	44.18	18	44.47	43.80	7	3,411	0.21%
2020/10/15	0	0.00	1	42.05	41.85	-1	3,144	-0.03%
2020/10/14	1	41.65	4	41.88	41.70	-3	3,089	-0.10%
2020/10/12	2	41.18	1	41.70	40.90	1	3,057	0.03%
2020/10/08	4	41.18	7	41.36	41.25	-3	3,057	-0.10%
2020/10/06	4	40.70	7	40.86	40.70	-3	3,045	-0.10%
2020/10/05	8	40.36	0	0.00	40.40	8	3,056	0.26%
2020/09/30	1	40.35	3	40.37	40.45	-2	3,082	-0.06%
2020/09/28	0	0.00	3	39.30	40.05	-3	3,119	-0.10%
2020/09/25	4	38.48	0	0.00	38.15	4	3,112	0.13%
2020/09/24	7	39.62	5	39.90	39.90	2	3,150	0.06%
2020/09/23	1	40.90	3	40.98	40.60	-2	3,214	-0.06%
2020/09/22	1	41.95	2	41.28	41.30	-1	3,202	-0.03%
2020/09/21	3	41.90	2	41.70	41.70	1	3,166	0.03%
2020/09/18	2	40.95	3	41.17	41.15	-1	3,106	-0.03%
2020/09/17	0	0.00	5	40.60	40.45	-5	3,066	-0.16%
2020/09/16	2	40.23	0	0.00	40.10	2	3,066	0.07%
2020/09/15	1	40.50	1	40.15	40.45	0	3,056	0.00%
2020/09/11	8	40.08	11	39.70	39.50	-3	3,025	-0.10%
2020/09/10	11	40.92	13	40.43	40.30	-2	2,994	-0.07%
2020/09/09	11	39.64	6	40.70	40.60	5	2,961	0.17%
2020/09/07	3	40.42	10	39.55	39.40	-7	2,917	-0.24%
2020/09/04	3	41.55	6	41.67	41.50	-3	2,853	-0.11%
2020/09/03	7	42.81	4	42.78	42.60	3	2,812	0.11%
2020/09/02	27	42.64	14	43.19	43.40	13	2,748	0.47%
2020/09/01	4	40.05	5	40.88	41.25	-1	2,280	-0.04%
2020/08/31	2	38.20	0	0.00	37.50	2	2,104	0.10%
2020/08/28	4	37.08	5	37.48	37.25	-1	2,253	-0.04%
2020/08/27	1	37.20	0	0.00	37.05	1	2,424	0.04%
2020/08/26	0	0.00	1	36.15	36.95	-1	2,384	-0.04%
2020/08/25	1	35.50	0	0.00	35.70	1	2,424	0.04%
2020/08/24	3	35.13	0	0.00	35.35	3	2,432	0.12%
2020/08/19	1	38.45	1	37.95	38.00	0	2,369	0.00%
2020/08/18	2	36.95	0	0.00	37.40	2	2,305	0.09%
2020/08/13	0	0.00	1	36.90	36.55	-1	2,253	-0.04%
2020/08/12	1	36.65	2	36.30	36.35	-1	2,247	-0.04%
2020/08/11	0	0.00	3	38.00	37.15	-3	2,231	-0.13%
2020/08/10	2	38.55	3	38.90	38.10	-1	2,221	-0.05%
2020/08/07	7	39.24	0	0.00	39.35	7	2,216	0.32%
2020/08/06	0	0.00	3	38.87	39.10	-3	2,187	-0.14%
2020/08/03	0	0.00	2	36.95	36.60	-2	2,128	-0.09%
2020/07/28	0	0.00	5	36.95	35.50	-5	2,120	-0.24%
2020/07/24	1	37.80	0	0.00	38.10	1	2,143	0.05%
2020/07/22	0	0.00	1	39.35	39.40	-1	2,168	-0.05%
2020/07/17	1	38.10	2	38.15	38.15	-1	2,282	-0.04%
2020/07/15	1	40.70	1	40.35	40.30	0	2,290	0.00%
2020/07/14	1	41.20	0	0.00	40.90	1	2,318	0.04%
2020/07/10	3	41.57	7	41.63	40.95	-4	2,331	-0.17%
2020/07/09	1	42.00	0	0.00	42.10	1	2,334	0.04%
2020/07/08	5	42.70	15	42.69	42.70	-10	2,333	-0.43%
2020/07/07	7	42.96	0	0.00	42.65	7	2,295	0.30%
2020/07/03	7	43.42	2	43.45	43.35	5	2,374	0.21%
2020/07/02	8	42.73	0	0.00	43.00	8	2,329	0.34%
2020/06/29	1	39.75	0	0.00	39.75	1	2,283	0.04%
2020/06/19	0	0.00	1	41.45	41.25	-1	2,386	-0.04%
2020/06/17	1	40.80	1	40.85	40.50	0	2,402	0.00%
2020/06/15	0	0.00	4	42.44	40.80	-4	2,470	-0.16%
2020/06/12	3	39.68	2	40.28	40.70	1	2,513	0.04%
2020/06/11	0	0.00	1	41.35	41.35	-1	2,539	-0.04%
2020/06/10	1	43.75	0	0.00	43.25	1	2,535	0.04%
2020/06/09	10	42.62	0	0.00	42.60	10	2,560	0.39%
2020/06/05	1	46.45	3	45.50	45.25	-2	2,473	-0.08%
2020/06/04	2	43.90	6	43.83	45.40	-4	2,367	-0.17%
2020/06/03	2	43.13	5	42.14	41.30	-3	2,160	-0.14%
2020/06/02	6	39.45	15	39.84	40.00	-9	1,983	-0.45%
2020/06/01	5	38.34	8	39.34	39.45	-3	1,971	-0.15%
2020/05/28	7	37.34	10	36.80	36.80	-3	1,922	-0.16%
2020/05/27	13	37.32	15	37.08	37.05	-2	1,936	-0.10%
2020/05/26	3	37.35	3	37.15	37.15	0	1,948	0.00%
2020/05/25	7	37.49	7	37.14	37.20	0	1,940	0.00%
2020/05/22	7	38.05	0	0.00	37.55	7	1,944	0.36%
2020/05/21	2	38.03	8	38.27	38.40	-6	1,950	-0.31%
2020/05/20	3	37.85	3	37.70	37.60	0	1,978	0.00%
2020/05/19	0	0.00	3	37.47	37.50	-3	1,982	-0.15%
2020/05/18	7	37.00	2	37.10	36.60	5	1,993	0.25%
2020/05/15	6	38.03	6	37.30	37.40	0	2,000	0.00%
2020/05/14	1	38.40	4	38.44	38.15	-3	1,995	-0.15%
2020/05/13	5	39.13	9	39.27	39.50	-4	1,993	-0.20%
2020/05/12	0	0.00	2	39.60	39.25	-2	2,003	-0.10%
2020/05/11	4	39.93	0	0.00	39.60	4	2,019	0.20%
2020/05/08	6	38.55	1	38.60	38.85	5	2,045	0.24%
2020/05/06	3	38.17	0	0.00	38.00	3	2,038	0.15%
2020/05/05	7	38.21	0	0.00	38.15	7	2,070	0.34%
2020/05/04	0	0.00	18	37.77	37.55	-18	2,096	-0.86%
2020/04/30	0	0.00	20	38.60	38.30	-20	2,122	-0.94%
2020/04/27	0	0.00	1	38.20	38.00	-1	2,130	-0.05%
2020/04/24	10	37.80	1	38.60	37.40	9	2,117	0.42%
2020/04/23	0	0.00	2	38.15	38.00	-2	2,085	-0.10%
2020/04/22	0	0.00	2	36.00	36.15	-2	2,028	-0.10%
2020/04/21	2	35.85	0	0.00	35.80	2	2,027	0.10%
2020/04/20	0	0.00	2	36.35	36.70	-2	2,014	-0.10%
2020/04/17	4	36.78	0	0.00	36.05	4	2,004	0.20%
2020/04/10	0	0.00	6	33.90	33.95	-6	1,973	-0.30%
2020/04/09	3	33.77	5	34.00	34.00	-2	2,021	-0.10%
2020/04/08	0	0.00	2	32.30	33.55	-2	2,047	-0.10%
2020/04/07	6	31.03	4	31.00	31.05	2	1,988	0.10%
2020/04/06	2	30.00	0	0.00	30.30	2	1,967	0.10%
2020/04/01	11	30.63	0	0.00	30.55	11	1,963	0.56%
2020/03/31	2	31.00	0	0.00	30.55	2	2,010	0.10%
2020/03/27	20	30.33	1	30.10	29.80	19	2,060	0.92%
2020/03/26	1	29.70	1	29.80	29.80	0	2,169	0.00%
2020/03/25	0	0.00	10	29.20	30.20	-10	2,239	-0.45%
2020/03/24	10	28.20	0	0.00	28.35	10	2,193	0.46%
2020/03/23	1	26.80	0	0.00	26.80	1	2,186	0.05%
2020/03/20	1	28.70	1	28.00	28.05	0	2,267	0.00%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	1	31.80	0	0.00	29.50	1	2,254	0.04%
2020/03/16	2	39.35	0	0.00	36.05	2	2,190	0.09%
2020/03/12	1	44.40	15	41.15	41.00	-14	2,237	-0.63%
2020/03/11	2	46.13	4	45.89	44.85	-2	2,367	-0.08%
2020/03/06	1	46.55	3	46.95	46.80	-2	2,342	-0.09%
2020/03/04	0	0.00	1	45.30	45.90	-1	2,330	-0.04%
2020/03/03	0	0.00	2	45.25	45.20	-2	2,362	-0.08%
2020/03/02	0	0.00	2	43.60	44.25	-2	2,358	-0.08%
2020/02/27	5	43.92	0	0.00	43.90	5	2,350	0.21%
2020/02/26	0	0.00	1	46.10	45.85	-1	2,334	-0.04%
2020/02/21	0	0.00	2	47.55	47.60	-2	2,331	-0.09%
2020/02/20	2	46.80	0	0.00	46.80	2	2,301	0.09%
2020/02/19	7	46.89	0	0.00	46.60	7	2,306	0.30%
2020/02/18	5	47.00	0	0.00	46.80	5	2,295	0.22%
2020/02/17	5	46.35	0	0.00	46.70	5	2,293	0.22%
2020/02/14	1	46.60	0	0.00	46.55	1	2,295	0.04%
2020/02/13	3	46.50	0	0.00	46.30	3	2,298	0.13%
2020/02/11	1	46.20	1	46.75	46.30	0	2,333	0.00%
2020/02/10	1	44.35	1	44.80	44.65	0	2,283	0.00%
2020/02/05	3	44.57	2	45.05	45.05	1	2,313	0.04%
2020/02/04	0	0.00	1	44.65	45.30	-1	2,329	-0.04%
2020/01/31	1	45.10	2	44.50	45.00	-1	2,526	-0.04%
2020/01/30	0	0.00	1	46.10	45.65	-1	2,545	-0.04%
2020/01/17	0	0.00	5	51.08	50.90	-5	2,538	-0.20%
2020/01/16	0	0.00	2	51.20	51.20	-2	2,553	-0.08%
2020/01/10	10	51.80	0	0.00	51.80	10	2,669	0.37%
2020/01/07	7	51.20	0	0.00	51.20	7	2,638	0.27%
2020/01/06	20	51.45	1	51.90	51.20	19	2,617	0.73%
2020/01/03	1	52.80	0	0.00	52.20	1	2,584	0.04%
2020/01/02	0	0.00	1	55.00	53.60	-1	2,523	-0.04%
2019/12/27	1	54.10	1	54.10	54.10	0	2,403	0.00%
2019/12/26	3	54.47	0	0.00	54.20	3	2,384	0.13%
2019/12/23	7	54.13	0	0.00	53.80	7	2,231	0.31%
2019/12/20	0	0.00	2	53.00	53.80	-2	2,094	-0.10%
2019/12/18	0	0.00	1	51.80	51.60	-1	1,994	-0.05%
2019/12/17	2	52.15	0	0.00	51.90	2	1,988	0.10%
2019/12/16	3	51.80	0	0.00	51.80	3	1,893	0.16%
2019/12/13	3	50.73	1	50.80	50.70	2	1,862	0.11%
2019/12/12	2	51.90	0	0.00	51.80	2	1,814	0.11%
2019/12/11	1	51.80	0	0.00	51.70	1	1,778	0.06%
2019/12/10	1	52.50	3	52.50	52.00	-2	1,760	-0.11%
2019/12/06	0	0.00	7	52.09	52.60	-7	1,647	-0.42%
2019/12/05	0	0.00	1	50.20	50.40	-1	1,492	-0.07%
2019/12/02	0	0.00	5	50.30	49.40	-5	1,516	-0.33%
2019/11/29	1	50.30	1	50.70	50.00	0	1,513	0.00%
2019/11/15	0	0.00	6	49.17	49.20	-6	1,537	-0.39%
2019/11/14	1	48.65	2	48.80	48.80	-1	1,572	-0.06%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/12	1	49.60	1	49.55	49.55	0	1,605	0.00%
2019/11/08	1	51.00	0	0.00	50.90	1	1,632	0.06%
2019/11/07	0	0.00	1	50.60	49.30	-1	1,636	-0.06%
2019/11/06	5	50.46	1	51.00	50.30	4	1,629	0.25%
2019/11/05	1	51.50	0	0.00	51.60	1	1,616	0.06%
2019/11/01	1	50.90	1	50.80	50.90	0	1,578	0.00%
2019/10/31	0	0.00	1	52.00	51.00	-1	1,571	-0.06%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/29	0	0.00	2	50.50	49.10	-2	1,351	-0.15%
2019/10/25	0	0.00	2	49.25	49.00	-2	1,335	-0.15%
2019/10/24	6	48.83	0	0.00	49.80	6	1,334	0.45%
2019/10/23	1	49.95	6	48.10	49.30	-5	1,357	-0.37%
2019/10/21	5	46.51	0	0.00	46.40	5	1,338	0.37%
2019/10/16	1	46.30	1	46.20	45.90	0	1,379	0.00%
2019/10/15	0	0.00	3	45.80	46.20	-3	1,405	-0.21%
2019/10/14	1	45.20	0	0.00	45.55	1	1,451	0.07%
2019/10/09	3	45.00	1	45.30	45.15	2	1,494	0.13%
2019/10/03	1	46.10	0	0.00	46.25	1	1,567	0.06%
2019/09/27	1	45.70	0	0.00	45.70	1	1,602	0.06%
2019/09/24	1	48.25	0	0.00	47.65	1	1,660	0.06%
2019/09/23	5	47.50	0	0.00	47.75	5	1,664	0.30%
2019/09/20	1	47.05	0	0.00	47.10	1	1,712	0.06%
2019/08/30	0	0.00	1	46.10	46.40	-1	1,972	-0.05%
2019/08/26	0	0.00	3	44.80	44.55	-3	2,095	-0.14%
2019/08/20	0	0.00	1	45.50	45.05	-1	2,197	-0.05%
2019/08/19	0	0.00	2	44.35	45.85	-2	2,160	-0.09%
2019/08/16	1	42.80	0	0.00	43.50	1	2,130	0.05%
2019/08/15	2	43.25	0	0.00	43.05	2	2,112	0.09%
2019/08/14	0	0.00	2	44.80	44.50	-2	2,092	-0.10%
2019/08/13	1	45.65	1	45.65	45.00	0	2,075	0.00%
2019/08/12	0	0.00	1	47.80	47.30	-1	2,045	-0.05%
2019/08/07	1	45.50	1	45.90	44.90	0	2,064	0.00%
2019/08/06	1	41.50	0	0.00	44.95	1	2,108	0.05%
2019/08/05	2	45.43	0	0.00	45.15	2	2,209	0.09%
2019/07/31	0	0.00	1	49.80	49.85	-1	2,354	-0.04%
2019/07/30	1	48.85	0	0.00	48.85	1	2,390	0.04%
2019/07/29	0	0.00	4	49.60	48.85	-4	2,388	-0.17%
2019/07/25	1	50.40	1	50.50	50.50	0	2,380	0.00%
2019/07/18	2	50.80	0	0.00	51.00	2	2,325	0.09%
2019/07/08	1	51.70	0	0.00	51.60	1	2,304	0.04%
2019/07/05	0	0.00	1	51.40	51.60	-1	2,386	-0.04%
2019/07/03	1	51.00	0	0.00	50.80	1	2,490	0.04%
2019/06/27	3	49.80	0	0.00	49.50	3	2,591	0.12%
2019/06/21	2	46.80	2	47.03	47.60	0	2,686	0.00%
2019/06/20	1	46.65	2	46.78	47.40	-1	2,689	-0.04%
2019/06/18	0	0.00	3	44.55	44.35	-3	2,858	-0.10%
2019/06/14	1	44.50	0	0.00	44.35	1	2,901	0.03%
2019/06/13	0	0.00	1	45.00	45.05	-1	2,920	-0.03%
2019/06/12	0	0.00	3	44.40	44.50	-3	2,939	-0.10%
2019/06/11	1	44.05	1	44.00	44.00	0	2,958	0.00%
2019/06/10	1	42.60	0	0.00	42.85	1	2,927	0.03%
2019/06/06	1	41.60	1	42.30	41.75	0	2,908	0.00%
2019/06/05	1	42.40	1	42.95	42.05	0	2,901	0.00%
2019/06/04	1	42.60	0	0.00	42.30	1	2,908	0.03%
2019/05/31	10	43.64	0	0.00	43.00	10	2,876	0.35%
2019/05/30	1	43.00	0	0.00	43.50	1	2,833	0.04%
2019/05/29	1	43.35	0	0.00	43.00	1	2,814	0.04%
2019/05/17	5	48.90	5	47.55	48.10	0	2,931	0.00%
2019/05/15	2	48.80	1	48.80	48.80	1	3,014	0.03%
2019/05/14	1	48.05	0	0.00	48.25	1	3,079	0.03%
2019/05/13	3	50.83	1	48.85	48.80	2	3,220	0.06%
2019/05/10	4	54.63	0	0.00	54.20	4	3,442	0.12%
2019/05/09	0	0.00	2	56.35	56.40	-2	3,402	-0.06%
2019/05/08	1	56.00	0	0.00	55.80	1	3,357	0.03%
2019/05/03	0	0.00	1	56.00	55.90	-1	3,743	-0.03%
2019/04/29	1	55.50	1	56.10	55.00	0	3,738	0.00%
2019/04/26	1	57.20	0	0.00	57.50	1	3,712	0.03%
2019/04/24	1	57.90	0	0.00	57.80	1	3,777	0.03%
2019/04/23	1	58.80	0	0.00	58.60	1	3,744	0.03%
2019/04/22	4	58.10	0	0.00	58.20	4	3,724	0.11%
2019/04/18	0	0.00	3	57.30	56.10	-3	3,686	-0.08%
2019/04/03	1	56.90	0	0.00	57.10	1	3,740	0.03%
2019/04/01	2	56.50	2	56.90	55.60	0	3,739	0.00%
2019/03/28	2	55.55	0	0.00	55.10	2	3,681	0.05%
2019/03/27	2	55.40	1	55.90	56.10	1	3,659	0.03%
2019/03/26	0	0.00	1	55.60	54.20	-1	3,655	-0.03%
2019/03/25	2	54.60	0	0.00	54.80	2	3,697	0.05%
2019/03/22	1	54.80	2	55.60	55.40	-1	3,689	-0.03%
2019/03/21	0	0.00	5	52.86	53.60	-5	3,598	-0.14%
2019/03/20	1	51.60	3	51.40	51.40	-2	3,496	-0.06%
2019/03/19	1	52.70	1	52.60	52.30	0	3,533	0.00%
2019/03/18	4	52.38	2	52.50	52.80	2	3,527	0.06%
2019/03/15	1	52.50	1	52.70	52.90	0	3,552	0.00%
2019/03/14	0	0.00	2	52.80	52.40	-2	3,541	-0.06%
2019/03/12	3	54.00	0	0.00	53.70	3	3,626	0.08%
2019/03/08	2	53.60	0	0.00	53.40	2	3,794	0.05%
2019/03/04	3	56.30	0	0.00	56.10	3	4,347	0.07%
2019/02/26	1	57.00	1	57.50	57.00	0	4,368	0.00%
2019/02/18	1	58.00	1	58.50	58.10	0	4,662	0.00%
2019/02/15	0	0.00	1	59.70	58.70	-1	4,726	-0.02%
2019/02/14	1	58.90	0	0.00	58.90	1	4,714	0.02%
2019/02/13	1	59.00	0	0.00	58.70	1	4,705	0.02%
2019/02/12	2	58.45	2	59.20	58.70	0	4,638	0.00%
2019/02/11	6	59.43	5	61.04	59.10	1	4,518	0.02%
2019/01/29	1	56.50	1	56.30	56.60	0	4,265	0.00%
2019/01/28	1	54.00	2	55.95	55.50	-1	4,233	-0.02%
2019/01/25	1	53.60	1	54.80	53.50	0	4,227	0.00%
2019/01/24	4	55.25	2	56.15	54.90	2	4,223	0.05%
2019/01/17	1	54.70	0	0.00	53.30	1	4,207	0.02%
2019/01/11	0	0.00	1	52.50	52.80	-1	4,159	-0.02%
2019/01/02	1	52.80	1	52.30	52.30	0	4,218	0.00%
2018/12/24	2	50.30	0	0.00	51.00	2	4,299	0.05%
2018/12/22	1	49.20	1	49.25	49.60	0	4,272	0.00%
2018/12/20	0	0.00	1	48.00	47.70	-1	4,276	-0.02%
2018/12/19	0	0.00	1	47.20	47.45	-1	4,266	-0.02%
2018/12/18	1	49.65	4	48.33	49.00	-3	4,261	-0.07%
2018/12/17	0	0.00	4	51.50	51.30	-4	4,227	-0.09%
2018/12/12	3	54.50	0	0.00	54.20	3	4,413	0.07%
2018/12/06	4	56.13	4	52.85	53.50	0	4,357	0.00%
2018/12/05	3	57.23	3	56.90	56.60	0	4,290	0.00%
2018/12/04	2	60.05	0	0.00	58.90	2	4,250	0.05%
2018/12/03	3	61.27	5	60.74	60.80	-2	4,208	-0.05%
2018/11/29	4	56.20	0	0.00	56.40	4	4,002	0.10%
2018/11/28	2	56.70	5	56.66	56.60	-3	3,862	-0.08%
2018/11/27	5	53.46	1	52.50	53.50	4	3,600	0.11%
2018/11/15	0	0.00	1	48.20	48.10	-1	3,115	-0.03%
2018/11/14	2	48.58	1	50.30	47.00	1	3,072	0.03%
2018/11/01	0	0.00	1	50.00	49.70	-1	2,907	-0.03%
2018/10/31	1	44.30	1	44.70	46.30	0	2,809	0.00%
2018/10/25	2	39.90	0	0.00	39.50	2	2,631	0.08%
2018/10/09	0	0.00	2	47.43	48.20	-2	2,583	-0.08%
2018/09/27	0	0.00	1	60.40	60.40	-1	2,689	-0.04%
2018/09/25	1	64.70	0	0.00	64.50	1	2,983	0.03%
2018/08/17	1	71.00	0	0.00	70.00	1	4,747	0.02%
2018/08/01	1	84.90	1	84.70	85.00	0	4,584	0.00%
2018/07/26	0	0.00	1	83.50	84.20	-1	4,568	-0.02%
2018/07/20	1	82.50	0	0.00	83.40	1	4,512	0.02%
2018/07/18	0	0.00	1	84.10	84.30	-1	4,522	-0.02%
2018/07/05	2	94.40	2	90.85	88.50	0	4,481	0.00%
2018/07/04	0	0.00	1	92.80	93.30	-1	4,367	-0.02%
2018/07/03	2	93.15	0	0.00	97.20	2	4,295	0.05%
2018/07/02	2	91.45	2	91.45	90.60	0	4,073	0.00%
2018/06/22	1	88.10	1	85.30	83.50	0	3,944	0.00%
2018/06/21	3	91.43	8	88.11	87.00	-5	3,871	-0.13%
2018/06/20	3	87.50	3	86.60	88.30	0	3,575	0.00%
2018/06/04	0	0.00	11	90.35	83.50	-11	3,721	-0.30%
2018/06/01	0	0.00	69	89.63	87.30	-69	3,737	-1.85%
2018/05/31	0	0.00	1.5	82.45	85.30	-1.5	3,355	-0.04%
2018/05/15	0	0.00	1	77.00	77.90	-1	3,201	-0.03%
2018/05/14	1	76.60	0	0.00	76.50	1	3,199	0.03%
2018/04/24	1	70.20	0	0.00	68.50	1	3,283	0.03%
2018/04/17	1	75.50	5	76.30	75.10	-4	3,260	-0.12%
2018/04/13	2	80.85	3	81.87	80.50	-1	3,278	-0.03%
2018/04/12	8	78.45	3	78.70	80.00	5	3,293	0.15%
2018/04/03	1	78.30	0	0.00	77.60	1	3,557	0.03%
2018/03/29	0	78.70	0	0.00	78.00	0	3,533	0.00%
2018/03/14	5	84.60	0	0.00	82.10	5	3,527	0.14%
2018/03/13	0	0.00	2	83.30	85.50	-2	3,518	-0.06%
2018/03/08	0	0.00	2	79.00	82.80	-2	3,360	-0.06%
2018/03/07	0	0.00	1	76.80	75.30	-1	3,080	-0.03%
2018/03/01	1	72.30	1	72.10	73.10	0	3,064	0.00%
2018/02/27	0	0.00	2	71.70	71.00	-2	3,039	-0.07%
2018/01/26	0	0.00	2	70.80	70.60	-2	3,937	-0.05%
2018/01/24	2	70.40	0	0.00	70.80	2	4,087	0.05%
2018/01/18	2	72.35	0	0.00	71.90	2	4,332	0.05%
2018/01/16	2	72.20	0	0.00	73.10	2	4,416	0.05%
2018/01/15	0	0.00	3	72.00	72.00	-3	4,443	-0.07%
2018/01/09	0	0.00	4	75.00	73.80	-4	4,654	-0.09%
2018/01/08	6	79.67	19	78.92	77.00	-13	4,645	-0.28%
2018/01/05	3	79.33	6	77.58	80.00	-3	4,683	-0.06%
2018/01/04	10	77.85	1	76.90	78.60	9	4,733	0.19%
2018/01/03	3	75.07	2	75.95	75.80	1	4,721	0.02%