台半 (5425)-元大-松山券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0.1	78.90	1	79.10	78.00	-0.9	2,299	-0.04%
2024/05/29	4.1	79.28	1	79.60	79.00	3.1	2,325	0.13%
2024/05/28	4	79.95	3.1	79.82	79.80	1	2,325	0.04%
2024/05/27	0	0.00	2.4	78.24	77.60	-2.4	2,245	-0.11%
2024/05/24	0	0.00	10	75.75	75.90	-10	2,277	-0.44%
2024/05/23	1	75.90	1	75.50	75.00	0	2,287	0.00%
2024/05/17	0	0.00	5	74.80	74.60	-5	2,361	-0.21%
2024/05/14	0	0.00	2	73.70	72.80	-2	2,443	-0.08%
2024/05/09	2	71.85	2	71.75	71.50	0	2,435	0.00%
2024/04/30	0	0.00	0.1	73.80	73.00	-0.1	2,551	0.00%
2024/04/25	0	70.20	0	0.00	71.00	0	2,640	0.00%
2024/04/23	1	68.20	1	68.20	68.40	0	2,873	0.00%
2024/04/22	7	69.60	0	0.00	68.80	7	2,914	0.24%
2024/04/19	3	72.90	10	72.00	71.10	-7	2,935	-0.24%
2024/04/18	0	0.00	1	75.30	74.90	-1	2,947	-0.03%
2024/04/17	3	74.83	1	74.70	74.60	2	2,992	0.07%
2024/04/16	5	74.10	7	74.33	74.00	-2	3,018	-0.07%
2024/04/15	1.1	79.30	0	0.00	77.50	1.1	3,006	0.03%
2024/04/12	13	80.43	1.1	80.51	80.80	12	2,970	0.40%
2024/04/11	0	0.00	1	78.00	78.20	-1	2,887	-0.03%
2024/04/10	1	78.30	1	78.50	78.20	0	2,922	0.00%
2024/04/09	4	77.20	0	0.00	77.00	4	3,007	0.13%
2024/04/02	0	74.90	0	0.00	74.90	0	3,161	0.00%
2024/03/29	4	74.18	0	0.00	74.10	4	3,357	0.12%
2024/03/21	5	76.70	0	0.00	77.00	5	4,585	0.11%
2024/03/20	6	76.75	0	0.00	76.10	6	5,479	0.11%
2024/03/19	2	76.90	1	77.10	77.30	1	5,743	0.02%
2024/03/18	3	73.54	1	74.10	75.90	2	5,723	0.04%
2024/03/15	5	75.60	0	0.00	75.30	5	5,705	0.09%
2024/03/14	1	76.40	1	76.50	76.40	0	5,732	0.00%
2024/03/13	1.1	76.67	0	0.00	76.00	1.1	5,723	0.02%
2024/03/12	5	77.60	2	77.75	77.50	3	5,706	0.05%
2024/03/11	0.5	76.70	3	76.60	76.80	-2.5	5,692	-0.04%
2024/03/08	5	76.20	2	77.80	75.40	3	5,692	0.05%
2024/03/07	6.3	76.52	6	75.83	75.50	0.3	5,612	0.01%
2024/03/06	1.7	78.99	2	79.75	78.50	-0.3	5,601	-0.01%
2024/03/05	1	78.60	0	0.00	78.80	1	5,789	0.02%
2024/03/04	0.1	79.28	0	0.00	78.80	0.1	5,776	0.00%
2024/02/27	3.1	79.42	2	79.55	79.70	1.1	5,775	0.02%
2024/02/23	3.1	82.43	2	81.80	81.80	1.1	5,735	0.02%
2024/02/20	1	82.80	0	0.00	82.90	1	5,711	0.02%
2024/02/19	2	83.65	0	0.00	83.60	2	5,699	0.04%
2024/02/16	2	82.60	2.1	82.81	82.80	-0.1	5,689	0.00%
2024/02/15	0	0.00	7	81.16	81.70	-7	5,647	-0.12%
2024/02/05	2	80.85	0	0.00	81.10	2	5,631	0.04%
2024/02/02	1	81.70	1	82.10	81.50	0	5,619	0.00%
2024/02/01	2	81.00	0	0.00	81.10	2	5,611	0.04%
2024/01/30	2	81.30	2	81.25	80.70	0	5,561	0.00%
2024/01/26	1	80.70	0	0.00	80.70	1	5,553	0.02%
2024/01/25	1	81.30	1	81.90	81.30	0	5,554	0.00%
2024/01/23	0	0.00	0.1	82.40	82.30	-0.1	5,574	0.00%
2024/01/19	0	0.00	2	80.40	80.30	-2	5,484	-0.04%
2024/01/18	5.2	79.90	2	80.05	79.70	3.2	5,463	0.06%
2024/01/17	13.2	84.35	0	0.00	80.60	13.2	5,434	0.24%
2024/01/16	0	0.00	1.1	83.40	82.90	-1.1	5,235	-0.02%
2024/01/12	1	80.60	0	0.00	80.30	1	5,163	0.02%
2024/01/11	1	81.00	0	0.00	82.20	1	5,125	0.02%
2024/01/10	2.1	81.20	0	0.00	81.20	2.1	5,123	0.04%
2024/01/08	2	83.00	0	0.00	82.70	2	5,094	0.04%
2024/01/05	1	83.61	0	0.00	83.10	1	5,086	0.02%
2024/01/04	1	84.30	0	0.00	85.20	1	5,016	0.02%
2024/01/03	2.2	85.67	0	0.00	84.90	2.2	4,961	0.04%
2024/01/02	0.1	88.20	1	90.30	87.20	-1	4,828	-0.02%
2023/12/29	0.2	90.30	0	0.00	91.50	0.2	4,696	0.00%
2023/12/28	2.1	92.63	6	91.73	91.10	-4	4,675	-0.08%
2023/12/27	1.1	95.12	1	92.80	92.80	0.1	4,640	0.00%
2023/12/26	2	94.90	4	94.40	94.60	-2	4,553	-0.04%
2023/12/25	10.1	95.50	13.2	96.36	94.90	-3.2	4,436	-0.07%
2023/12/22	3	94.03	15	93.30	94.60	-12	4,094	-0.29%
2023/12/21	4.1	93.67	2	92.80	92.20	2.1	3,995	0.05%
2023/12/20	6.1	94.58	6.1	94.80	94.60	0	3,900	0.00%
2023/12/19	11.1	91.44	1	91.23	92.60	10	3,620	0.28%
2023/12/18	7.7	93.54	7	92.39	91.20	0.7	3,524	0.02%
2023/12/15	27.2	96.13	33.2	95.48	93.20	-6.1	3,309	-0.18%
2023/12/14	5	92.00	8.1	91.96	92.00	-3.1	2,412	-0.13%
2023/12/13	1	86.40	1	86.40	86.20	0	2,115	0.00%
2023/12/12	2.3	87.87	2	86.80	86.30	0.3	2,146	0.01%
2023/12/11	2	86.40	7	86.23	87.20	-5	2,148	-0.23%
2023/12/08	0.1	85.00	0	0.00	84.80	0.1	2,195	0.00%
2023/12/07	1	84.11	0	0.00	84.10	1	2,260	0.05%
2023/12/06	1	85.30	1	84.80	84.80	0	2,298	0.00%
2023/12/05	2	85.60	2	85.25	85.10	0	2,308	0.00%
2023/12/01	4	87.15	4	87.28	87.50	0	2,320	0.00%
2023/11/30	4.1	88.21	4	88.43	88.80	0.1	2,341	0.00%
2023/11/29	0	0.00	10	85.30	85.50	-10	2,140	-0.47%
2023/11/28	0	0.00	1	84.10	84.20	-1	2,145	-0.05%
2023/11/20	1.3	82.35	1	82.90	83.40	0.3	2,225	0.01%
2023/11/10	0	0.00	2	78.90	78.80	-2	2,371	-0.08%
2023/11/09	0	79.30	0	0.00	78.90	0	2,473	0.00%
2023/11/07	0	80.50	0	0.00	80.50	0	2,644	0.00%
2023/11/02	0	0.00	1	79.90	80.20	-1	2,942	-0.03%
2023/11/01	1	77.80	0	0.00	77.90	1	2,958	0.03%
2023/10/31	2	79.24	0	0.00	77.80	2	3,001	0.07%
2023/10/30	0	82.10	0	0.00	81.60	0	3,073	0.00%
2023/10/27	0	81.90	1.1	82.20	81.30	-1.1	3,158	-0.03%
2023/10/25	0	0.00	0	84.90	84.20	0	3,322	0.00%
2023/10/24	1	81.50	2	81.80	82.40	-1	3,358	-0.03%
2023/10/20	5	81.86	1	81.70	81.70	4	3,509	0.12%
2023/10/19	2	84.50	2	83.95	83.70	0	3,601	0.00%
2023/10/18	0	0.00	0.1	85.52	85.60	-0.1	3,746	0.00%
2023/10/16	0	84.00	0	0.00	83.30	0	4,001	0.00%
2023/10/13	0.3	85.00	0	0.00	84.90	0.3	4,148	0.01%
2023/10/06	0	0.00	1	83.30	83.30	-1	4,553	-0.02%
2023/10/03	2	83.50	0	0.00	82.90	2	5,183	0.04%
2023/10/02	0	85.00	0	0.00	84.80	0	5,213	0.00%
2023/09/26	9	86.76	10	85.10	85.00	-1	5,497	-0.02%
2023/09/25	4	86.30	7	86.63	86.60	-3	5,562	-0.05%
2023/09/22	0	83.40	0	0.00	83.10	0	5,548	0.00%
2023/09/21	0	82.55	1	82.90	82.40	-1	5,594	-0.02%
2023/09/20	0	84.73	0	0.00	84.40	0	5,673	0.00%
2023/09/19	1	86.30	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	4	86.90	86.70	-4	5,810	-0.07%
2023/09/15	2.1	86.38	2	86.65	86.40	0.1	6,051	0.00%
2023/09/14	2	86.90	1	87.10	86.90	1	6,173	0.02%
2023/09/13	9	87.33	3	86.44	87.50	6	6,227	0.10%
2023/09/12	2	86.05	3	86.30	86.50	-1	6,296	-0.02%
2023/09/11	0	84.60	0	0.00	84.20	0	6,334	0.00%
2023/09/08	0	85.00	0	0.00	84.70	0	6,557	0.00%
2023/09/07	2	84.00	1	85.70	85.20	1	6,812	0.01%
2023/09/06	1	85.10	0.3	85.00	84.70	0.7	7,243	0.01%
2023/09/05	3.1	85.32	4	85.99	85.60	-0.9	7,622	-0.01%
2023/09/04	0.1	82.81	0	83.40	83.20	0.1	7,568	0.00%
2023/09/01	1	83.02	2	83.95	83.50	-1	7,591	-0.01%
2023/08/31	1.3	84.50	2	83.80	83.70	-0.7	7,636	-0.01%
2023/08/30	1	81.70	2	83.70	84.40	-1	7,680	-0.01%
2023/08/29	0.1	80.66	0	0.00	80.50	0.1	7,645	0.00%
2023/08/28	1	80.60	2	80.70	80.20	-1	7,699	-0.01%
2023/08/25	0	81.05	0	0.00	80.80	0	7,753	0.00%
2023/08/24	0	80.75	0	0.00	80.50	0	7,854	0.00%
2023/08/23	0	80.80	0	0.00	80.70	0	8,037	0.00%
2023/08/22	3	80.40	0	0.00	80.30	3	8,098	0.04%
2023/08/21	0	80.95	2	80.80	80.20	-2	8,153	-0.02%
2023/08/18	0	80.90	0	0.00	80.30	0	8,174	0.00%
2023/08/17	9	80.82	2	80.40	81.30	7	8,228	0.09%
2023/08/16	0.1	78.04	0	0.00	78.20	0.1	8,189	0.00%
2023/08/15	1	77.91	0	0.00	78.40	1	8,194	0.01%
2023/08/14	0.2	77.87	1	76.70	78.50	-0.8	8,212	-0.01%
2023/08/11	1	80.21	1	81.50	80.20	0	8,140	0.00%
2023/08/10	0	81.30	1	81.40	81.10	-1	8,148	-0.01%
2023/08/09	1	82.10	0.1	83.20	83.40	0.9	8,124	0.01%
2023/08/08	2.1	85.86	1	87.60	85.70	1.1	7,979	0.01%
2023/08/07	2	87.05	1	86.50	87.40	1	7,986	0.01%
2023/08/04	2.1	86.33	1	87.40	86.50	1.1	8,015	0.01%
2023/08/02	0.1	88.12	0	0.00	87.60	0.1	8,097	0.00%
2023/08/01	0	89.50	0	0.00	88.20	0	8,007	0.00%
2023/07/31	1.3	89.42	0	0.00	88.30	1.3	7,987	0.02%
2023/07/28	1.1	90.12	1	89.90	90.30	0.1	7,921	0.00%
2023/07/27	0.2	91.28	5	91.06	90.80	-4.9	7,957	-0.06%
2023/07/26	1.1	93.92	1	94.30	93.60	0.1	8,076	0.00%
2023/07/25	3	94.34	0	0.00	94.20	3	8,096	0.04%
2023/07/24	5.3	95.95	2	94.70	94.00	3.3	8,104	0.04%
2023/07/21	3	97.43	11	97.19	96.50	-8	8,127	-0.10%
2023/07/20	2	98.09	4	97.53	99.30	-2	8,221	-0.02%
2023/07/19	3	97.22	1	99.40	97.20	2	8,249	0.02%
2023/07/18	2.1	101.21	7	99.26	99.00	-5	8,411	-0.06%
2023/07/17	9	101.06	7	102.93	101.50	2	8,285	0.02%
2023/07/14	1	99.80	1	99.50	99.80	0	8,170	0.00%
2023/07/13	4.1	98.92	7	100.29	98.60	-3	8,150	-0.04%
2023/07/12	5.1	100.39	4	102.00	98.80	1.1	8,068	0.01%
2023/07/11	10	100.72	13	99.17	101.00	-3	7,945	-0.04%
2023/07/10	3	96.37	1	96.10	96.10	2	7,693	0.03%
2023/07/07	3.1	95.57	3	96.13	95.50	0.1	7,880	0.00%
2023/07/06	4	96.98	1.1	96.56	96.50	3	8,073	0.04%
2023/07/05	7.1	98.56	5	99.06	97.60	2.1	8,410	0.02%
2023/07/04	6.3	97.97	12	98.10	98.10	-5.7	8,317	-0.07%
2023/07/03	1	99.00	2	98.85	99.00	-1	8,269	-0.01%
2023/06/30	1	97.10	2	96.95	97.10	-1	8,280	-0.01%
2023/06/29	0	96.70	0	0.00	96.60	0	8,377	0.00%
2023/06/28	6.1	96.01	3	95.63	95.20	3.1	8,620	0.04%
2023/06/27	6.1	97.18	4	96.85	96.10	2.1	8,836	0.02%
2023/06/26	2.1	97.41	2	98.40	97.30	0.1	8,955	0.00%
2023/06/21	5	101.30	1.2	101.67	99.00	3.8	9,123	0.04%
2023/06/20	1.1	99.80	13	98.32	99.80	-12	9,440	-0.13%
2023/06/19	2.1	97.20	1	97.20	97.00	1.1	9,743	0.01%
2023/06/16	9	97.11	2	98.55	97.00	7	9,932	0.07%
2023/06/15	2	99.80	3	99.97	99.60	-1	9,969	-0.01%
2023/06/14	2.1	99.80	18.2	101.04	99.50	-16.1	10,122	-0.16%
2023/06/13	4.9	103.58	3	104.17	103.00	1.9	10,142	0.02%
2023/06/12	41.5	103.54	11	104.36	103.00	30.5	10,296	0.30%
2023/06/09	4	100.78	13.2	99.78	102.00	-9.2	10,016	-0.09%
2023/06/08	2.1	93.66	2	94.30	93.50	0.1	9,936	0.00%
2023/06/07	2	94.65	3	94.67	94.70	-1	10,232	-0.01%
2023/06/06	1.1	94.01	1	95.70	94.00	0.1	10,459	0.00%
2023/06/05	1	93.70	2.1	94.49	96.00	-1.1	10,901	-0.01%
2023/06/02	5.1	94.40	3	94.83	93.60	2.1	12,184	0.02%
2023/06/01	2	94.60	4	94.68	94.60	-2	12,289	-0.02%
2023/05/31	3	94.94	5	95.66	94.60	-2	12,517	-0.02%
2023/05/30	5	94.88	3	95.23	94.70	2	12,536	0.02%
2023/05/29	2	96.25	8	95.17	96.20	-6	12,592	-0.05%
2023/05/26	6.1	91.54	1	92.70	90.60	5.1	12,507	0.04%
2023/05/25	3.2	91.62	2.7	92.60	91.50	0.5	12,538	0.00%
2023/05/24	4	92.70	1.2	93.03	93.20	2.8	12,710	0.02%
2023/05/23	6.7	94.01	6	94.10	93.60	0.7	12,835	0.01%
2023/05/22	12	93.07	8	92.66	93.80	4	12,875	0.03%
2023/05/19	10.3	92.89	6	92.62	91.90	4.3	13,267	0.03%
2023/05/18	3.1	92.80	9	92.67	93.00	-6	13,742	-0.04%
2023/05/17	11.2	91.19	7	91.09	91.00	4.2	13,940	0.03%
2023/05/16	0.1	90.51	5	90.10	90.00	-4.9	13,986	-0.04%
2023/05/15	2.1	90.06	1	91.00	90.00	1.1	13,996	0.01%
2023/05/12	2.1	90.63	2	90.95	91.40	0.1	14,133	0.00%
2023/05/11	2	91.10	2	92.50	91.10	0	14,362	0.00%
2023/05/10	0	92.45	2	92.05	92.20	-2	14,490	-0.01%
2023/05/09	4	90.64	1	91.30	91.10	3	14,596	0.02%
2023/05/08	1	93.30	1	94.10	93.30	0	14,581	0.00%
2023/05/05	1	93.13	1	93.30	93.10	0	14,675	0.00%
2023/05/04	2	92.95	1	93.20	92.90	1	14,904	0.01%
2023/05/03	1	93.20	0	0.00	93.00	1	15,361	0.01%
2023/05/02	5	96.02	1	96.78	95.20	4	15,731	0.03%
2023/04/28	1	92.10	1	93.30	91.70	0	16,037	0.00%
2023/04/27	1	92.11	1	92.20	92.10	0	16,013	0.00%
2023/04/26	3.1	92.06	1	91.00	92.50	2.1	15,945	0.01%
2023/04/25	3.2	92.18	1	94.40	90.60	2.2	15,842	0.01%
2023/04/24	1.3	93.25	2	93.85	93.00	-0.7	15,628	0.00%
2023/04/21	3	96.06	1	98.00	95.40	2	15,461	0.01%
2023/04/20	2	102.00	0	0.00	101.00	2	15,340	0.01%
2023/04/19	2	102.75	5	103.50	102.00	-3	15,417	-0.02%
2023/04/18	5.3	105.48	6	104.42	104.00	-0.7	15,439	0.00%
2023/04/17	1.1	105.95	0	0.00	105.00	1.1	15,476	0.01%
2023/04/14	4.1	104.99	2	104.50	104.00	2.1	15,556	0.01%
2023/04/13	2.1	107.01	2	106.75	107.00	0.1	15,460	0.00%
2023/04/12	6	109.91	5	108.20	107.50	1	15,398	0.01%
2023/04/11	3.5	109.21	2	109.75	110.00	1.5	15,199	0.01%
2023/04/10	4.1	108.18	8.1	109.07	110.00	-4	14,998	-0.03%
2023/04/07	1	104.50	0	0.00	104.50	1	14,641	0.01%
2023/04/06	2	103.50	2	104.75	104.00	0	14,632	0.00%
2023/03/31	1	104.50	0	0.00	104.00	1	14,613	0.01%
2023/03/30	0	0.00	6	103.50	103.50	-6	14,560	-0.04%
2023/03/29	8.2	101.32	1.2	100.98	101.00	7.1	14,503	0.05%
2023/03/28	3.2	105.73	17	104.56	104.00	-13.8	14,356	-0.10%
2023/03/27	1	111.50	1.4	111.79	110.00	-0.4	14,082	0.00%
2023/03/24	11	112.45	26	112.29	112.00	-15	13,971	-0.11%
2023/03/23	22	112.70	11	112.73	112.00	11	13,799	0.08%
2023/03/22	11	111.18	13.4	110.40	115.50	-2.4	13,314	-0.02%
2023/03/21	4	107.25	10	108.50	105.00	-6	12,926	-0.05%
2023/03/20	1	106.50	2	107.50	108.00	-1	12,746	-0.01%
2023/03/17	21.1	106.46	19	105.50	106.50	2.1	12,745	0.02%
2023/03/16	16	103.09	3	101.83	103.00	13	12,593	0.10%
2023/03/15	5.3	109.08	8.1	108.31	107.00	-2.8	12,521	-0.02%
2023/03/14	3	104.83	0.1	105.50	104.50	2.9	12,311	0.02%
2023/03/13	0.1	102.50	2.1	102.93	106.50	-2	12,340	-0.02%
2023/03/10	1.2	104.70	0	0.00	103.50	1.2	12,328	0.01%
2023/03/09	2	110.50	2	109.75	110.00	0	12,477	0.00%
2023/03/08	11	110.64	8	111.12	111.50	3	12,469	0.02%
2023/03/07	19	107.89	18.1	108.42	109.00	0.9	12,413	0.01%
2023/03/06	0	0.00	6.1	101.95	103.50	-6.1	11,838	-0.05%
2023/03/03	6.1	94.62	19.1	94.39	94.40	-13	12,404	-0.10%
2023/03/02	8	91.58	9	91.88	91.70	-1	12,570	-0.01%
2023/03/01	12	92.72	12	93.35	91.80	0	12,851	0.00%
2023/02/24	3	93.20	9.3	93.28	93.60	-6.3	12,882	-0.05%
2023/02/23	4	92.45	3.1	92.20	92.20	1	12,880	0.01%
2023/02/22	12.1	91.01	5	91.20	90.90	7.1	12,988	0.05%
2023/02/21	10	95.08	11	95.50	94.50	-1	12,897	-0.01%
2023/02/20	9	94.72	14	94.65	94.60	-5	12,891	-0.04%
2023/02/17	12	94.20	13	93.70	95.00	-1	12,912	-0.01%
2023/02/16	5.2	92.20	12.2	92.63	94.60	-7	12,624	-0.06%
2023/02/15	8.1	89.33	7	90.31	88.00	1.1	12,386	0.01%
2023/02/14	3.1	88.73	3	88.10	87.50	0.1	12,368	0.00%
2023/02/13	3	89.00	4	88.85	88.60	-1	12,443	-0.01%
2023/02/10	6	90.38	8	89.78	89.10	-2	12,553	-0.02%
2023/02/09	13	90.56	16.1	91.27	90.90	-3	12,514	-0.02%
2023/02/08	14	90.79	11	90.75	90.70	3	12,414	0.02%
2023/02/07	7	89.70	17.2	89.62	90.50	-10.2	12,392	-0.08%
2023/02/06	6.2	88.03	1	88.40	88.10	5.2	12,440	0.04%
2023/02/03	10	89.07	5	89.70	89.10	5	12,639	0.04%
2023/02/02	18	89.61	12	90.11	89.50	6	12,692	0.05%
2023/02/01	18.1	89.93	16.1	89.81	90.30	2	12,632	0.02%
2023/01/31	8	87.61	4.1	87.32	88.30	4	12,403	0.03%
2023/01/30	3	83.13	7.1	84.17	85.30	-4.1	12,178	-0.03%
2023/01/17	2	79.10	0	0.00	79.30	2	11,917	0.02%
2023/01/16	0	0.00	3	78.23	78.80	-3	12,212	-0.02%
2023/01/13	0	0.00	10	77.70	77.50	-10	12,565	-0.08%
2023/01/12	12.1	77.91	0	0.00	77.80	12.1	12,770	0.09%
2023/01/11	2	78.65	20	78.90	78.80	-18	12,869	-0.14%
2023/01/10	2	80.10	3	79.47	79.00	-1	13,023	-0.01%
2023/01/09	0	79.70	7	79.79	80.00	-7	13,135	-0.05%
2023/01/06	3	77.90	6	77.98	77.80	-3	13,281	-0.02%
2023/01/05	1	78.30	1	76.72	76.70	0	13,519	0.00%
2023/01/04	1	78.30	0	0.00	77.00	1	13,624	0.01%
2022/12/29	0	73.10	0	0.00	74.60	0	14,889	0.00%
2022/12/28	0	74.10	10	74.40	73.70	-10	15,868	-0.06%
2022/12/27	0	0.00	20	75.58	75.50	-20	16,054	-0.12%
2022/12/26	2	75.00	2	75.45	74.70	0	16,268	0.00%
2022/12/23	4	75.15	3	74.90	75.30	1	16,481	0.01%
2022/12/22	4	75.20	2	75.20	75.30	2	16,613	0.01%
2022/12/21	20	74.85	0	0.00	74.20	20	16,826	0.12%
2022/12/20	8	77.40	3	76.80	74.50	5	16,913	0.03%
2022/12/19	2	78.20	2	77.95	77.90	0	17,031	0.00%
2022/12/16	23.1	79.01	1	79.20	79.00	22.1	17,151	0.13%
2022/12/15	0	0.00	3	80.70	81.40	-3	17,209	-0.02%
2022/12/14	4	80.18	3	80.03	80.60	1	17,370	0.01%
2022/12/13	4	79.38	3	79.47	78.70	1	17,508	0.01%
2022/12/12	6	79.87	10	79.85	79.50	-4	17,637	-0.02%
2022/12/09	5	80.94	4	80.35	79.80	1	17,789	0.01%
2022/12/08	1	81.50	5.1	80.88	81.90	-4.1	17,970	-0.02%
2022/12/07	3.1	79.74	4	79.43	79.80	-0.9	18,154	-0.01%
2022/12/06	4.1	82.18	3	82.20	81.40	1.1	18,155	0.01%
2022/12/05	6	83.87	5	84.46	83.50	1	18,273	0.01%
2022/12/02	12	84.91	6	85.40	84.60	6	18,370	0.03%
2022/12/01	17	84.45	17.1	84.80	84.60	-0.1	18,456	0.00%
2022/11/30	4	82.10	7	82.66	82.60	-3	18,425	-0.02%
2022/11/29	16.1	82.28	11	81.45	81.20	5.1	18,659	0.03%
2022/11/28	7	82.40	3	82.64	82.20	4	18,821	0.02%
2022/11/25	2	80.00	22.1	79.22	80.50	-20.1	18,450	-0.11%
2022/11/24	28	73.30	17.1	73.95	76.30	11	18,061	0.06%
2022/11/23	24.1	73.70	6	72.90	73.00	18.1	17,997	0.10%
2022/11/22	9.1	76.67	6	75.83	76.00	3.1	17,967	0.02%
2022/11/21	0	0.00	3	78.80	78.30	-3	18,649	-0.02%
2022/11/18	1	77.10	2.1	78.82	77.10	-1.1	19,544	-0.01%
2022/11/17	1	78.40	17	78.31	78.40	-16	19,617	-0.08%
2022/11/16	18	77.06	2	77.25	77.00	16	19,635	0.08%
2022/11/15	4	76.70	3	77.03	77.00	1	19,744	0.01%
2022/11/14	3	75.43	4	76.53	77.20	-1	19,968	-0.01%
2022/11/11	3	76.33	5	78.12	75.20	-2	19,955	-0.01%
2022/11/10	13	76.85	9	76.68	75.70	4	19,829	0.02%
2022/11/09	3	77.63	3	78.27	78.10	0	19,936	0.00%
2022/11/08	3	78.20	1	79.40	76.50	2	19,924	0.01%
2022/11/07	6	77.90	20	77.29	77.50	-14	19,859	-0.07%
2022/11/04	7	76.65	13	77.35	77.60	-6	19,985	-0.03%
2022/11/03	10	75.84	11	76.88	77.20	-1	20,068	-0.01%
2022/11/02	1	76.20	11	76.23	76.40	-10	20,064	-0.05%
2022/11/01	23.1	76.09	8	75.30	75.00	15.1	19,958	0.08%
2022/10/31	11	74.96	1	75.20	75.00	10	19,861	0.05%
2022/10/28	9	74.12	10	74.33	74.40	-1	20,090	0.00%
2022/10/27	8	72.30	23	72.69	74.20	-15	20,228	-0.07%
2022/10/26	11	70.38	9	70.10	69.60	2	20,115	0.01%
2022/10/25	10.1	72.66	10	71.80	71.50	0.1	19,950	0.00%
2022/10/24	13	74.78	8	74.64	73.60	5	19,839	0.03%
2022/10/21	12	72.23	10	72.70	72.20	2	19,616	0.01%
2022/10/20	10	69.44	10	70.46	70.60	0	19,332	0.00%
2022/10/19	3	70.53	3	70.60	70.00	0	19,185	0.00%
2022/10/18	13	71.58	15	71.23	70.70	-2	19,100	-0.01%
2022/10/17	8	70.51	5	71.10	72.00	3	19,008	0.02%
2022/10/14	5	75.00	9	74.03	74.00	-4	18,966	-0.02%
2022/10/13	10	69.27	9	68.93	69.70	1	18,974	0.01%
2022/10/12	7	74.40	12	74.81	75.00	-5	18,989	-0.03%
2022/10/11	50	73.93	53	73.74	73.40	-3	18,950	-0.02%
2022/10/07	91	75.18	108	75.64	75.40	-17	18,894	-0.09%	大賣/
2022/10/06	209	74.45	230.1	74.69	76.80	-21.1	18,693	-0.11%	大買/大賣/
2022/10/05	217.3	76.64	156	75.87	74.30	61.3	18,224	0.34%	大買/大賣/
2022/10/04	9	82.88	14	82.95	82.50	-5	17,473	-0.03%
2022/10/03	39	82.67	25	81.92	81.20	14	17,672	0.08%
2022/09/30	15	79.42	21	81.49	83.00	-6	17,865	-0.03%
2022/09/29	9	80.33	11	80.36	79.60	-2	17,877	-0.01%
2022/09/28	24.1	80.59	31	78.88	77.50	-7	17,890	-0.04%
2022/09/27	10	80.73	4	80.85	82.50	6	17,924	0.03%
2022/09/26	26	82.44	24	80.96	80.00	2	18,114	0.01%
2022/09/23	12	87.56	13	86.71	86.00	-1	18,363	-0.01%
2022/09/22	3	87.10	4	88.23	88.50	-1	18,579	-0.01%
2022/09/21	7	87.87	2	86.85	86.60	5	18,863	0.03%
2022/09/20	2.2	88.73	1	88.50	89.50	1.2	18,796	0.01%
2022/09/19	2	86.25	2	87.20	87.40	0	18,821	0.00%
2022/09/16	12	86.23	7	86.61	84.80	5	18,763	0.03%
2022/09/15	9	89.58	10	88.40	87.90	-1	18,640	-0.01%
2022/09/14	5	87.76	5	87.72	89.70	0	18,407	0.00%
2022/09/13	13.1	89.42	13	89.26	88.30	0.1	18,264	0.00%
2022/09/12	14.1	90.41	6	90.47	89.50	8.1	18,246	0.04%
2022/09/08	22.2	89.16	10	89.90	91.00	12.2	18,134	0.07%
2022/09/07	10	87.86	7	88.56	87.50	3	18,053	0.02%
2022/09/06	22.1	90.98	20	91.34	91.60	2.1	17,892	0.01%
2022/09/05	26	95.96	18	95.92	94.50	8	17,786	0.04%
2022/09/02	12	94.30	37.2	93.68	95.30	-25.2	17,609	-0.14%
2022/09/01	25.1	92.64	10	91.83	91.70	15	17,213	0.09%
2022/08/31	7	93.91	22	93.85	95.50	-15	17,043	-0.09%
2022/08/30	18	92.96	13	92.87	92.50	5	17,097	0.03%
2022/08/29	9.1	91.74	3	90.93	90.90	6.1	17,066	0.04%
2022/08/26	108.1	92.33	110.3	92.59	95.50	-2.2	17,160	-0.01%	大買/大賣/
2022/08/25	12.1	90.30	38.3	89.82	89.70	-26.1	16,701	-0.16%
2022/08/24	14.1	84.98	6	85.10	84.40	8.1	15,928	0.05%
2022/08/23	7	87.38	12	87.14	87.10	-5	15,808	-0.03%
2022/08/22	3	88.13	8	87.86	88.00	-5	15,853	-0.03%
2022/08/19	18.2	87.32	14.2	86.41	86.70	4	15,739	0.03%
2022/08/18	5	83.08	6.1	83.13	84.30	-1.1	15,621	-0.01%
2022/08/17	6.1	83.58	1	84.30	82.30	5.1	15,682	0.03%
2022/08/16	12.1	85.30	1.3	83.75	84.30	10.8	15,606	0.07%
2022/08/15	3	81.30	5	81.36	81.70	-2	15,326	-0.01%
2022/08/12	7	80.31	9	80.63	80.80	-2	15,375	-0.01%
2022/08/11	5	80.40	3	81.03	80.20	2	15,485	0.01%
2022/08/10	5.1	79.70	53	80.01	80.50	-48	15,481	-0.31%
2022/08/09	2	77.75	10.1	78.23	78.40	-8.1	15,537	-0.05%
2022/08/08	1	75.00	3	76.63	76.50	-2	15,929	-0.01%
2022/08/05	8	74.43	10	75.00	75.30	-2	16,352	-0.01%
2022/08/04	8	70.79	6	71.75	74.50	2	16,567	0.01%
2022/08/03	8.3	73.64	14	72.15	70.60	-5.7	16,597	-0.03%
2022/08/02	8.1	77.82	8	77.59	77.50	0.1	16,489	0.00%
2022/08/01	4	80.18	5	80.78	80.80	-1	16,489	-0.01%
2022/07/29	11	79.65	5.1	80.29	80.50	5.9	16,575	0.04%
2022/07/28	8.5	79.00	11	78.40	77.80	-2.5	17,244	-0.01%
2022/07/27	2	80.25	1	80.20	80.50	1	17,397	0.01%
2022/07/26	1.1	81.74	12	80.13	80.10	-11	17,464	-0.06%
2022/07/25	4	81.33	3	81.27	81.20	1	17,446	0.01%
2022/07/22	4.1	81.15	3	81.30	81.00	1.1	17,530	0.01%
2022/07/21	13	80.13	13	80.67	81.40	0	17,547	0.00%
2022/07/20	9	79.96	15.1	80.74	80.40	-6	17,436	-0.03%
2022/07/19	9	77.97	5	79.34	78.30	4	17,307	0.02%
2022/07/18	3	75.87	2	75.15	76.50	1	17,109	0.01%
2022/07/15	6	75.33	6	75.53	75.70	0	17,313	0.00%
2022/07/14	9	74.60	4	75.02	75.50	5	17,370	0.03%
2022/07/13	10	74.75	7	74.53	72.90	3	17,232	0.02%
2022/07/12	11.1	70.84	12	71.10	71.50	-1	17,024	-0.01%
2022/07/11	6	72.13	1	72.31	72.10	5	17,029	0.03%
2022/07/08	7	67.89	10.1	69.60	70.90	-3.1	16,858	-0.02%
2022/07/07	1	63.70	2	63.20	64.50	-1	16,588	-0.01%
2022/07/06	1	61.20	0	0.00	60.90	1	16,532	0.01%
2022/07/05	14	63.18	2	64.15	64.70	12	16,582	0.07%
2022/07/04	3	61.33	8	61.99	62.00	-5	16,523	-0.03%
2022/07/01	8	65.49	24	66.76	64.10	-16	16,602	-0.10%
2022/06/30	16	73.05	2	71.50	71.10	14	16,349	0.09%
2022/06/29	19.1	79.35	24	79.10	78.90	-5	16,293	-0.03%
2022/06/28	5	85.12	2	84.50	84.20	3	16,494	0.02%
2022/06/27	14	84.95	5.1	85.34	86.00	9	17,864	0.05%
2022/06/24	34	82.43	10	82.11	82.30	24	18,257	0.13%
2022/06/23	40.1	80.42	63	79.65	80.80	-22.9	18,721	-0.12%
2022/06/22	8	80.79	5	80.44	79.60	3	19,474	0.02%
2022/06/21	6	80.85	10	81.00	82.80	-4	19,674	-0.02%
2022/06/20	45.1	80.72	51	80.00	78.80	-5.9	19,738	-0.03%
2022/06/17	27	81.66	21	81.39	83.00	6	19,699	0.03%
2022/06/16	11.1	83.51	10	84.03	81.10	1.1	19,870	0.01%
2022/06/15	9	86.76	10	86.88	85.10	-1	20,269	0.00%
2022/06/14	20.1	86.04	15.1	86.57	87.10	5	20,458	0.02%
2022/06/13	14	88.13	12	88.27	87.30	2	20,206	0.01%
2022/06/10	5	87.32	5	87.86	88.50	0	19,935	0.00%
2022/06/09	14	87.78	18	87.73	87.30	-4	19,737	-0.02%
2022/06/08	6	87.81	4	87.83	86.50	2	19,504	0.01%
2022/06/07	7	86.91	19	87.24	87.90	-12	19,104	-0.06%
2022/06/06	15	86.16	8	86.55	85.70	7	18,765	0.04%
2022/06/02	29	86.24	32.1	86.01	86.10	-3.1	18,378	-0.02%
2022/06/01	8	84.84	7.1	84.34	83.80	1	17,994	0.01%
2022/05/31	10	82.76	7	83.13	83.50	3	17,767	0.02%
2022/05/30	7	82.53	10.1	81.66	82.50	-3.1	17,644	-0.02%
2022/05/27	4.1	78.73	5	78.82	78.70	-0.9	17,448	-0.01%
2022/05/26	26.1	80.28	16	78.91	78.00	10.1	17,330	0.06%
2022/05/25	20.1	81.03	59	81.27	81.70	-39	17,091	-0.23%
2022/05/24	6	83.13	6	83.93	81.00	0	16,961	0.00%
2022/05/23	17	83.94	13	83.20	83.00	4	16,866	0.02%
2022/05/20	14	84.12	23.1	84.38	84.00	-9.1	16,821	-0.05%
2022/05/19	14.1	82.22	13	82.67	83.50	1.1	16,806	0.01%
2022/05/18	26	84.99	15	84.75	84.20	11	16,616	0.07%
2022/05/17	30	85.72	17.4	85.69	86.20	12.6	16,414	0.08%
2022/05/16	74	87.89	39	86.02	85.00	35	16,157	0.22%
2022/05/13	24	84.41	28	84.64	87.30	-4	15,645	-0.03%
2022/05/12	40.1	84.22	35	83.97	80.40	5.1	15,209	0.03%
2022/05/11	10	85.76	13	85.81	85.30	-3	14,870	-0.02%
2022/05/10	11	82.67	16.1	83.69	85.20	-5	14,480	-0.03%
2022/05/09	4	81.88	11	81.86	81.10	-7	14,362	-0.05%
2022/05/06	14	82.06	13	81.97	82.00	1	14,360	0.01%
2022/05/05	43.1	86.86	37.1	86.56	85.10	5.9	14,232	0.04%
2022/05/04	8	83.15	7	83.36	84.80	1	13,475	0.01%
2022/05/03	6.1	80.46	6	80.77	80.70	0	13,252	0.00%
2022/04/29	8	78.72	9	78.56	77.50	-1	13,126	-0.01%
2022/04/28	9	78.49	5	78.24	77.30	4	13,094	0.03%
2022/04/27	4	76.98	15	78.38	80.30	-11	12,991	-0.08%
2022/04/26	3	80.69	2	80.40	80.00	1	12,879	0.01%
2022/04/25	7.1	79.34	4	79.00	79.00	3.1	12,807	0.02%
2022/04/22	15	84.35	20	84.94	83.40	-5	12,705	-0.04%
2022/04/21	16	85.92	16	85.04	84.20	0	12,629	0.00%
2022/04/20	16	84.20	9.4	83.59	84.70	6.6	12,311	0.05%
2022/04/19	3	81.70	1.1	81.91	80.60	2	12,139	0.02%
2022/04/18	2	79.85	6	79.73	80.10	-4	12,088	-0.03%
2022/04/15	10.1	80.30	6	79.10	79.10	4.1	12,056	0.03%
2022/04/14	9	81.93	12	82.81	83.00	-3	11,981	-0.03%
2022/04/13	5	79.38	6	79.48	79.90	-1	11,840	-0.01%
2022/04/12	14	80.26	12	79.71	79.40	2	11,767	0.02%
2022/04/11	10.1	80.32	6	79.50	79.20	4.1	11,731	0.03%
2022/04/08	9	82.51	14	83.01	83.00	-5	11,552	-0.04%
2022/04/07	23.1	85.53	22	84.26	81.30	1.1	11,354	0.01%
2022/04/06	16.1	85.41	14	85.98	87.00	2.1	10,952	0.02%
2022/04/01	5	85.40	4	86.75	87.40	1	10,763	0.01%
2022/03/31	18	86.58	21	86.79	86.50	-3	10,500	-0.03%
2022/03/30	53.1	88.86	42	89.03	85.10	11.1	10,152	0.11%
2022/03/29	31	88.44	25	88.06	86.90	6	8,872	0.07%
2022/03/28	21	86.60	11	86.40	88.00	10	8,344	0.12%
2022/03/25	21	85.25	37	85.52	85.00	-16	8,081	-0.20%
2022/03/24	6	81.43	45.1	82.09	82.70	-39.1	7,595	-0.51%
2022/03/23	7	80.17	15	80.52	80.20	-8	7,494	-0.11%
2022/03/22	6.2	79.36	3	79.70	80.10	3.2	7,369	0.04%
2022/03/21	15	80.87	23	81.00	80.40	-8	7,280	-0.11%
2022/03/18	8	78.50	22	79.53	81.00	-14	6,995	-0.20%
2022/03/17	2	75.00	22	76.30	77.50	-20	6,435	-0.31%
2022/03/16	4	71.18	6	71.53	70.50	-2	6,070	-0.03%
2022/03/15	2	70.75	7	70.39	69.80	-5	6,006	-0.08%
2022/03/14	2	70.80	1	70.20	71.60	1	6,020	0.02%
2022/03/11	1	70.20	1	69.90	70.00	0	6,127	0.00%
2022/03/10	2	69.20	3	69.23	69.80	-1	6,206	-0.02%
2022/03/09	3	67.03	2	66.75	67.30	1	6,373	0.02%
2022/03/08	0.6	66.02	2	66.40	66.10	-1.4	6,511	-0.02%
2022/03/07	2.4	68.10	1	67.50	68.00	1.4	6,584	0.02%
2022/03/04	1.4	71.19	0	0.00	71.00	1.4	6,692	0.02%
2022/03/03	1.3	71.88	13	71.96	71.80	-11.7	6,869	-0.17%
2022/03/01	2.4	70.00	0	0.00	70.00	2.4	7,070	0.03%
2022/02/25	2	68.15	1	68.60	67.90	1	7,184	0.01%
2022/02/24	2.1	68.31	1	67.40	67.30	1.1	7,353	0.01%
2022/02/23	3	69.73	3	69.83	70.30	0	7,489	0.00%
2022/02/22	1	69.11	0	0.00	69.60	1	8,067	0.01%
2022/02/21	16	72.79	10	72.71	72.00	6	8,202	0.07%
2022/02/18	5	74.70	3.2	74.86	74.90	1.8	8,234	0.02%
2022/02/17	8	74.65	11	74.50	75.00	-3	8,506	-0.04%
2022/02/16	6	74.87	7	74.67	74.20	-1	8,716	-0.01%
2022/02/15	2	74.45	2	74.20	73.50	0	8,962	0.00%
2022/02/14	7	74.24	9	74.99	73.70	-2	9,171	-0.02%
2022/02/11	18	74.87	12	74.80	74.60	6	9,339	0.06%
2022/02/10	6	74.43	0	0.00	74.10	6	9,646	0.06%
2022/02/09	8	74.50	5	74.52	74.90	3	10,150	0.03%
2022/02/08	0	0.00	8	72.63	73.10	-8	10,373	-0.08%
2022/01/26	3	67.47	2	67.65	67.50	1	11,651	0.01%
2022/01/25	3	69.03	2	69.80	67.40	1	13,250	0.01%
2022/01/24	1.1	66.23	1	66.90	69.60	0.1	13,889	0.00%
2022/01/20	1	71.50	1	71.00	71.70	0	14,836	0.00%
2022/01/19	2	70.90	3	70.60	70.40	-1	15,228	-0.01%
2022/01/17	0	0.00	2	69.65	70.50	-2	16,133	-0.01%
2022/01/14	3	67.40	3	67.77	68.80	0	16,872	0.00%
2022/01/13	2.1	68.19	6	68.12	67.80	-3.9	18,004	-0.02%
2022/01/12	7	68.33	7	68.67	69.30	0	18,680	0.00%
2022/01/11	4	69.90	1	69.70	69.30	3	19,714	0.02%
2022/01/10	0	0.00	11	71.62	71.00	-11	20,336	-0.05%
2022/01/07	18	71.04	12	73.48	70.90	6	20,476	0.03%
2022/01/06	10	75.10	1	76.50	75.10	9	20,452	0.04%
2022/01/05	24.1	77.74	2.1	77.13	77.40	22	20,554	0.11%
2022/01/04	2.1	80.22	4	81.00	79.80	-1.9	20,676	-0.01%
2022/01/03	2	79.35	6	79.58	79.40	-4	20,793	-0.02%
2021/12/30	0	0.00	4	78.63	78.60	-4	20,844	-0.02%
2021/12/29	2	78.20	2	78.30	78.20	0	20,889	0.00%
2021/12/28	3	78.90	1	79.80	78.40	2	20,964	0.01%
2021/12/27	4	78.90	4	79.08	78.30	0	21,037	0.00%
2021/12/24	31	79.97	30	79.32	78.90	1	21,060	0.00%
2021/12/23	5	81.56	24	81.88	81.90	-19	20,859	-0.09%
2021/12/22	3	80.27	6	81.32	80.10	-3	20,690	-0.01%
2021/12/21	18	81.76	19	81.20	80.50	-1	20,637	0.00%
2021/12/20	12	81.12	22	81.10	81.20	-10	20,361	-0.05%
2021/12/17	6	78.47	10	78.27	79.10	-4	20,033	-0.02%
2021/12/16	8	76.01	6	76.38	76.80	2	19,849	0.01%
2021/12/15	3	74.90	11	74.56	74.70	-8	19,824	-0.04%
2021/12/14	22	75.02	0	0.00	74.30	22	19,865	0.11%
2021/12/13	8	76.46	3	76.60	77.60	5	19,910	0.03%
2021/12/10	0	0.00	1	77.40	76.80	-1	19,926	-0.01%
2021/12/09	2	76.30	0	0.00	76.10	2	19,940	0.01%
2021/12/08	2	77.10	4	77.03	76.90	-2	20,136	-0.01%
2021/12/07	13	76.45	2	76.20	76.10	11	20,292	0.05%
2021/12/06	26	77.83	16	78.03	78.30	10	20,271	0.05%
2021/12/03	27	77.23	34	77.54	77.50	-7	20,361	-0.03%
2021/12/02	31	77.14	25	76.08	75.00	6	20,358	0.03%
2021/12/01	18	76.33	9	76.89	76.90	9	20,366	0.04%
2021/11/30	11	78.38	18	78.89	77.30	-7	20,478	-0.03%
2021/11/29	18	76.26	14	76.61	77.60	4	20,598	0.02%
2021/11/26	18	76.42	6	76.70	76.50	12	20,615	0.06%
2021/11/25	5	78.72	1	80.00	78.30	4	20,637	0.02%
2021/11/24	4	79.35	9	79.28	78.90	-5	20,597	-0.02%
2021/11/23	13	79.96	1	78.80	78.80	12	20,591	0.06%
2021/11/22	33	82.35	10	81.91	81.20	23	20,602	0.11%
2021/11/19	22	82.89	40	83.00	82.80	-18	20,706	-0.09%
2021/11/18	12	80.98	7	80.70	80.90	5	20,386	0.02%
2021/11/17	14	79.91	21	80.55	80.00	-7	20,482	-0.03%
2021/11/16	20	80.32	43	78.96	78.00	-23	20,495	-0.11%
2021/11/15	12	81.97	7	83.17	81.10	5	20,416	0.02%
2021/11/12	24	82.79	19	83.12	82.70	5	20,441	0.02%
2021/11/11	25	81.74	22	81.55	81.30	3	20,341	0.01%
2021/11/10	25	79.90	26	79.93	81.10	-1	20,252	0.00%
2021/11/09	32	80.62	51	79.59	79.90	-19	20,149	-0.09%
2021/11/08	71	83.71	50	81.10	80.20	21	19,853	0.11%
2021/11/05	23	86.85	20	86.38	88.10	3	19,486	0.02%
2021/11/04	32	87.60	18	87.18	85.90	14	19,319	0.07%
2021/11/03	76	86.91	65	86.37	88.00	11	18,964	0.06%
2021/11/02	93	88.94	118	88.84	85.30	-25	18,323	-0.14%	大賣/
2021/11/01	14	87.27	25	88.23	89.30	-11	16,847	-0.07%
2021/10/29	9	81.98	14	81.98	81.20	-5	16,846	-0.03%
2021/10/28	27	80.75	21	80.23	79.80	6	16,505	0.04%
2021/10/27	6	79.75	16	80.44	80.90	-10	16,351	-0.06%
2021/10/26	24	80.72	14	80.66	77.70	10	16,176	0.06%
2021/10/25	19	79.75	12	79.98	79.70	7	15,891	0.04%
2021/10/22	19	78.63	18	78.87	78.80	1	15,795	0.01%
2021/10/21	66	79.78	32	79.71	78.80	34	15,412	0.22%
2021/10/20	22	75.19	50	75.30	75.40	-28	14,730	-0.19%
2021/10/19	52	73.72	30	73.62	75.00	22	14,747	0.15%
2021/10/18	27	69.27	103	70.35	70.70	-76	14,411	-0.53%	大賣/
2021/10/15	35	65.08	16	64.82	65.80	19	14,578	0.13%
2021/10/14	39	62.43	9	62.88	63.50	30	15,815	0.19%
2021/10/13	9	64.70	4	61.08	60.20	5	16,257	0.03%
2021/10/12	11	65.65	18	65.74	65.50	-7	16,739	-0.04%
2021/10/08	33	64.65	15	64.74	65.00	18	17,376	0.10%
2021/10/07	0	0.00	3	62.77	63.50	-3	17,904	-0.02%
2021/10/06	5	60.40	2	59.95	59.20	3	18,922	0.02%
2021/10/05	3	58.10	3	59.27	60.30	0	19,696	0.00%
2021/10/04	6	59.03	6	59.40	57.30	0	20,454	0.00%
2021/10/01	2	62.10	2	62.15	60.90	0	21,353	0.00%
2021/09/30	3	61.93	5	62.84	64.80	-2	22,208	-0.01%
2021/09/29	7	62.29	8	62.24	61.00	-1	22,995	0.00%
2021/09/28	2	65.30	2	64.30	63.80	0	23,337	0.00%
2021/09/27	1	65.60	2	66.05	65.50	-1	23,859	0.00%
2021/09/24	7	65.04	5	64.96	65.00	2	24,182	0.01%
2021/09/23	5	64.32	5	64.02	64.50	0	24,686	0.00%
2021/09/22	4	63.43	3	63.20	63.20	1	25,138	0.00%
2021/09/17	4	63.63	5	64.42	65.40	-1	25,646	0.00%
2021/09/16	4	64.23	2	64.05	64.00	2	26,363	0.01%
2021/09/15	5	65.10	5	64.72	64.60	0	26,693	0.00%
2021/09/14	2	67.05	2	66.95	66.70	0	26,858	0.00%
2021/09/13	10	67.81	6	67.67	66.80	4	26,968	0.01%
2021/09/10	11	65.45	7	65.59	66.00	4	26,885	0.01%
2021/09/09	0	0.00	1	66.50	67.00	-1	26,926	0.00%
2021/09/08	17	66.19	15	64.39	63.90	2	26,890	0.01%
2021/09/07	6	66.02	9	66.99	68.00	-3	26,801	-0.01%
2021/09/06	4	67.58	10	67.83	67.10	-6	26,727	-0.02%
2021/09/03	19	68.93	13	69.19	69.40	6	26,587	0.02%
2021/09/02	5	71.24	3	70.90	69.00	2	26,369	0.01%
2021/09/01	13	72.22	1	71.90	72.20	12	26,128	0.05%
2021/08/31	4	73.75	1	75.10	73.80	3	25,922	0.01%
2021/08/30	1	74.70	7	75.06	75.40	-6	25,744	-0.02%
2021/08/27	5.2	75.27	14	75.29	75.00	-8.8	25,699	-0.03%
2021/08/26	22.3	75.98	2	77.20	75.50	20.3	25,587	0.08%
2021/08/25	11	78.18	14	78.09	77.70	-3	25,447	-0.01%
2021/08/24	16	77.54	2	77.70	76.80	14	25,198	0.06%
2021/08/23	5	78.56	14	79.12	80.70	-9	24,957	-0.04%
2021/08/20	17	72.62	17	74.43	74.30	0	24,687	0.00%
2021/08/19	5	72.76	17	73.95	70.00	-12	24,490	-0.05%
2021/08/18	23	72.87	13	72.94	74.10	10	24,286	0.04%
2021/08/17	13	73.53	12	70.48	69.00	1	24,074	0.00%
2021/08/16	4	73.23	12	72.49	74.00	-8	23,924	-0.03%
2021/08/13	0	0.00	20	77.35	73.40	-20	23,792	-0.08%
2021/08/12	24	76.50	7.1	76.54	76.60	16.9	23,655	0.07%
2021/08/11	10	77.36	97.1	76.64	75.50	-87.1	23,623	-0.37%
2021/08/10	14	79.17	11	77.35	77.80	3	23,485	0.01%
2021/08/09	7	81.29	1	79.80	79.20	6	23,359	0.03%
2021/08/06	5	85.18	9	85.02	84.70	-4	23,156	-0.02%
2021/08/05	5	83.50	18	83.79	83.40	-13	22,945	-0.06%
2021/08/04	24.1	86.11	32	87.08	85.00	-7.9	22,875	-0.03%
2021/08/03	11.1	84.61	11	84.36	85.30	0.1	22,243	0.00%
2021/08/02	6	80.92	18	80.00	80.00	-12	21,897	-0.05%
2021/07/30	20	81.72	21	81.39	80.30	-1	21,732	0.00%
2021/07/29	11	78.62	0	0.00	79.40	11	21,531	0.05%
2021/07/28	8	74.53	25	75.21	76.80	-17	21,324	-0.08%
2021/07/27	8	82.21	11	81.90	79.80	-3	21,054	-0.01%
2021/07/26	41	85.52	28	85.70	84.50	13	20,746	0.06%
2021/07/23	35	88.67	24.9	88.49	85.60	10.1	20,327	0.05%
2021/07/22	35	91.07	52.3	90.88	90.20	-17.3	19,619	-0.09%
2021/07/21	53	91.37	25	91.65	87.00	28	18,911	0.15%
2021/07/20	50.9	89.65	54	89.59	90.40	-3.2	18,096	-0.02%
2021/07/19	6	83.98	5	84.90	85.10	1	16,737	0.01%
2021/07/16	41	85.85	33	85.71	83.60	8	16,225	0.05%
2021/07/15	22	84.58	39	83.23	87.40	-17	15,577	-0.11%
2021/07/14	41	85.59	9	84.09	82.80	32	14,810	0.22%
2021/07/13	40.8	99.82	32	94.44	90.00	8.8	14,018	0.06%
2021/07/12	114	96.62	57	96.58	97.70	57	12,898	0.44%	大買/
2021/07/09	66.3	90.02	63.4	90.19	90.60	2.9	12,061	0.02%
2021/07/08	74.3	87.50	50	87.75	86.50	24.3	11,259	0.22%
2021/07/07	34	80.19	160	81.38	83.90	-126	10,270	-1.23%	大賣/鉅額交易
2021/07/06	79.1	76.57	58.3	76.30	76.30	20.8	9,445	0.22%
2021/07/05	132.1	72.62	29	73.90	75.00	103.1	8,684	1.19%	大買/鉅額交易
2021/07/02	22	65.56	23	66.29	68.20	-1	8,356	-0.01%
2021/07/01	20	63.73	14	62.86	62.00	6	7,804	0.08%
2021/06/30	12	67.61	24.1	67.15	67.10	-12.1	7,506	-0.16%
2021/06/29	28	65.14	33.7	65.45	64.00	-5.7	6,969	-0.08%
2021/06/28	23	63.53	41	63.82	64.30	-18	6,481	-0.28%
2021/06/25	47.2	61.69	70	62.05	61.00	-22.8	5,976	-0.38%
2021/06/24	22	59.19	23	59.36	59.90	-1	5,284	-0.02%
2021/06/23	16	56.54	35	57.34	57.90	-19	4,863	-0.39%
2021/06/22	7	55.73	12	55.24	54.50	-5	4,631	-0.11%
2021/06/21	28	55.20	21	53.89	53.70	7	4,497	0.16%
2021/06/18	14	55.48	7	56.20	56.50	7	4,504	0.16%
2021/06/17	5.1	54.00	6	53.97	54.10	-0.9	4,336	-0.02%
2021/06/16	9	53.60	8	52.88	53.30	1	4,278	0.02%
2021/06/15	8	51.29	8	51.91	53.40	0	4,218	0.00%
2021/06/11	5	49.67	5	49.51	49.60	0	4,177	0.00%
2021/06/10	1	49.65	1	48.90	48.90	0	4,321	0.00%
2021/06/09	7	49.46	7	49.06	48.75	0	4,387	0.00%
2021/06/07	5	48.27	10	48.06	48.10	-5	4,383	-0.11%
2021/06/04	7	48.88	7	48.83	48.70	0	4,397	0.00%
2021/06/03	4	49.05	6	49.38	49.40	-2	4,415	-0.05%
2021/06/02	15	49.37	12	49.40	48.70	3	4,435	0.07%
2021/06/01	8	49.64	11	49.82	49.80	-3	4,423	-0.07%
2021/05/31	4	48.51	5	48.89	49.50	-1	4,394	-0.02%
2021/05/28	7	47.60	11	47.83	48.00	-4	4,408	-0.09%
2021/05/27	8	46.49	4	46.79	46.35	4	4,421	0.09%
2021/05/26	6	46.41	6	46.54	46.20	0	4,445	0.00%
2021/05/25	9	46.51	6	46.58	45.95	3	4,555	0.07%
2021/05/24	10	43.98	10	44.42	44.70	0	4,661	0.00%
2021/05/21	9	43.78	6	43.50	43.30	3	4,790	0.06%
2021/05/20	6	43.61	6	42.98	43.30	0	4,975	0.00%
2021/05/19	10	43.83	10	44.12	44.35	0	5,303	0.00%
2021/05/18	6	40.64	7	41.28	42.10	-1	5,286	-0.02%
2021/05/17	10	40.21	9	39.62	38.60	1	5,279	0.02%
2021/05/14	5	43.59	5	43.57	42.80	0	5,230	0.00%
2021/05/13	8	41.21	7	42.44	43.00	1	5,227	0.02%
2021/05/12	6	44.13	4	44.81	42.40	2	5,401	0.04%
2021/05/11	5	48.45	3	48.50	46.95	2	5,473	0.04%
2021/05/10	0	0.00	1	51.30	51.10	-1	5,490	-0.02%
2021/05/07	5	49.72	5	50.22	51.10	0	5,661	0.00%
2021/05/06	6	49.08	19	48.77	48.50	-13	5,666	-0.23%
2021/05/05	5	50.68	5	50.50	49.60	0	5,651	0.00%
2021/05/04	8	48.75	9	50.44	50.80	-1	5,704	-0.02%
2021/05/03	0	0.00	1	53.60	53.00	-1	5,651	-0.02%
2021/04/29	10	57.05	6	56.20	56.20	4	5,621	0.07%
2021/04/28	9	56.70	0	0.00	56.30	9	5,610	0.16%
2021/04/27	1	57.00	5	55.90	55.90	-4	5,701	-0.07%
2021/04/23	3	54.80	3	54.87	55.50	0	5,728	0.00%
2021/04/22	5	56.60	8	55.50	54.10	-3	5,728	-0.05%
2021/04/21	4	57.10	4	57.08	56.70	0	5,714	0.00%
2021/04/20	13	57.28	9	57.19	57.20	4	5,717	0.07%
2021/04/19	5	56.00	4	56.30	56.30	1	5,728	0.02%
2021/04/15	1	54.90	0	0.00	55.10	1	6,005	0.02%
2021/04/14	0	0.00	1	54.00	54.30	-1	6,093	-0.02%
2021/04/13	4	55.40	0	0.00	55.10	4	6,184	0.06%
2021/04/12	2	55.90	0	0.00	55.70	2	6,279	0.03%
2021/04/09	4	58.45	0	0.00	57.90	4	6,309	0.06%
2021/04/08	10	59.09	7	58.94	58.80	3	6,388	0.05%
2021/04/07	3	58.40	0	0.00	58.60	3	6,541	0.05%
2021/04/06	5	58.48	6	58.73	59.20	-1	6,738	-0.01%
2021/04/01	8	58.16	5	57.74	57.50	3	7,016	0.04%
2021/03/31	1	57.60	0	0.00	57.70	1	7,777	0.01%
2021/03/30	13	57.70	1	58.20	58.10	12	8,326	0.14%
2021/03/29	0	0.00	12	59.45	58.70	-12	8,496	-0.14%
2021/03/26	2	59.05	11	58.98	59.00	-9	8,403	-0.11%
2021/03/25	4	58.38	2	59.05	58.00	2	8,387	0.02%
2021/03/24	9	58.64	2	59.15	58.20	7	8,406	0.08%
2021/03/23	18	59.21	11	59.02	58.50	7	8,426	0.08%
2021/03/22	3	58.37	16	58.54	58.50	-13	8,391	-0.15%
2021/03/19	1	57.10	0	0.00	56.90	1	8,511	0.01%
2021/03/18	2	58.00	2	58.00	57.90	0	8,574	0.00%
2021/03/17	3	58.07	2	58.00	58.00	1	8,611	0.01%
2021/03/16	17	58.30	17	58.15	58.90	0	8,592	0.00%
2021/03/15	3	56.83	13	56.91	57.30	-10	8,512	-0.12%
2021/03/12	1	55.50	3	55.40	54.90	-2	8,502	-0.02%
2021/03/11	11	54.59	13	55.30	55.20	-2	8,569	-0.02%
2021/03/10	7	54.62	4	54.98	54.00	3	8,594	0.04%
2021/03/09	7	54.23	7	53.84	54.00	0	8,669	0.00%
2021/03/08	21	56.09	8	55.83	54.60	13	8,731	0.15%
2021/03/05	2	54.60	0	0.00	55.40	2	8,835	0.02%
2021/03/04	0	0.00	1	54.40	54.10	-1	8,975	-0.01%
2021/03/03	5	54.90	0	0.00	55.10	5	9,243	0.05%
2021/03/02	4	56.25	0	0.00	55.00	4	9,312	0.04%
2021/02/26	5	56.32	3	56.27	56.10	2	9,701	0.02%
2021/02/25	6	58.10	7	57.30	57.50	-1	9,751	-0.01%
2021/02/24	3	59.17	2	58.55	58.50	1	9,825	0.01%
2021/02/23	12	59.98	8	60.39	59.40	4	9,700	0.04%
2021/02/22	3	59.27	1	59.90	59.50	2	9,571	0.02%
2021/02/19	7	58.10	10	58.29	59.40	-3	9,505	-0.03%
2021/02/18	2	56.15	1	56.20	56.20	1	9,258	0.01%
2021/02/17	3	54.67	3	55.07	55.40	0	9,239	0.00%
2021/02/05	5	53.46	1	53.30	53.70	4	9,207	0.04%
2021/02/04	2	53.85	5	53.20	53.20	-3	9,289	-0.03%
2021/02/03	5	55.74	4	55.43	54.80	1	9,367	0.01%
2021/02/02	0	0.00	3	53.93	55.10	-3	9,229	-0.03%
2021/02/01	6	51.23	5	50.56	50.70	1	9,113	0.01%
2021/01/29	3	54.67	3	54.67	53.30	0	9,072	0.00%
2021/01/28	0	0.00	1	53.00	53.90	-1	8,943	-0.01%
2021/01/27	2	54.30	0	0.00	53.20	2	8,959	0.02%
2021/01/26	3	54.87	6	55.75	54.40	-3	8,954	-0.03%
2021/01/25	2	53.80	24	54.53	54.90	-22	8,906	-0.25%
2021/01/22	3	53.40	1	53.90	54.00	2	8,946	0.02%
2021/01/21	4	53.44	2	52.40	53.00	2	8,925	0.02%
2021/01/20	31	53.22	6	53.00	52.40	25	9,054	0.28%
2021/01/19	6	55.87	3	55.77	55.40	3	9,069	0.03%
2021/01/18	12	55.63	7	55.66	55.40	5	9,089	0.06%
2021/01/15	12	57.15	1	58.30	57.20	11	9,174	0.12%
2021/01/14	12	57.18	9	57.93	59.30	3	9,620	0.03%
2021/01/13	8	57.40	0	0.00	57.50	8	9,801	0.08%
2021/01/12	2	57.75	1	57.10	56.80	1	9,872	0.01%
2021/01/11	10	58.56	2	57.85	58.00	8	9,898	0.08%
2021/01/08	8	58.16	7	58.47	58.20	1	9,993	0.01%
2021/01/07	2	60.05	2	59.85	60.30	0	9,892	0.00%
2021/01/06	7.1	59.30	7	59.36	58.00	0.1	9,822	0.00%
2021/01/05	3	62.27	5	60.98	61.00	-2	9,666	-0.02%
2021/01/04	1.1	62.40	1	62.00	62.70	0.1	9,527	0.00%
2020/12/31	1	62.20	10	64.18	62.20	-9	9,395	-0.10%
2020/12/30	30	64.76	24	64.77	64.00	6	9,184	0.07%
2020/12/29	25	63.86	18	63.78	64.90	7	8,938	0.08%
2020/12/28	8.1	62.92	9	64.28	62.90	-0.9	8,702	-0.01%
2020/12/25	46	63.09	31	62.79	61.50	15	8,341	0.18%
2020/12/24	30	57.30	39	58.13	60.80	-9	7,563	-0.12%
2020/12/23	28	55.74	29	56.04	55.30	-1	7,028	-0.01%
2020/12/22	7	53.69	6	54.45	52.50	1	6,832	0.01%
2020/12/21	3	53.50	2	53.20	53.20	1	6,807	0.01%
2020/12/18	3	54.97	1	55.10	54.50	2	6,786	0.03%
2020/12/17	3	55.80	3	55.73	55.80	0	6,772	0.00%
2020/12/16	2	56.20	14	55.79	56.50	-12	6,769	-0.18%
2020/12/15	18	55.11	7	54.03	53.20	11	6,680	0.16%
2020/12/14	4	53.90	6	54.30	54.80	-2	6,481	-0.03%
2020/12/11	5	53.80	3	53.93	52.30	2	6,403	0.03%
2020/12/10	2	54.85	7	54.83	54.50	-5	6,348	-0.08%
2020/12/09	2	55.65	17	55.84	56.30	-15	6,319	-0.24%
2020/12/08	13	55.68	8	55.75	56.00	5	6,278	0.08%
2020/12/07	2	54.60	2	55.30	55.00	0	6,252	0.00%
2020/12/03	5	54.28	1	53.80	53.80	4	6,218	0.06%
2020/12/02	7	55.21	2	55.75	55.10	5	6,206	0.08%
2020/12/01	9	55.23	7	55.74	55.80	2	6,174	0.03%
2020/11/30	19	57.14	8	57.49	56.80	11	6,154	0.18%
2020/11/27	5	56.10	9	56.67	57.00	-4	6,498	-0.06%
2020/11/26	7	53.19	5	52.98	53.20	2	6,505	0.03%
2020/11/25	10	55.69	16	56.32	53.20	-6	6,450	-0.09%
2020/11/24	5	52.40	5	52.94	53.20	0	6,030	0.00%
2020/11/23	17	52.91	6	53.17	52.80	11	5,986	0.18%
2020/11/18	0	0.00	4	51.43	50.40	-4	5,697	-0.07%
2020/11/17	14	49.10	21	49.55	49.95	-7	5,558	-0.13%
2020/11/16	5	48.57	5	48.18	49.80	0	5,500	0.00%
2020/11/13	6	48.24	2	47.88	48.00	4	5,523	0.07%
2020/11/12	11	49.11	18	49.01	47.65	-7	5,513	-0.13%
2020/11/11	14	49.01	9	49.38	49.95	5	5,433	0.09%
2020/11/10	7	48.69	10	47.91	47.65	-3	5,326	-0.06%
2020/11/05	12	47.62	16	47.76	48.15	-4	5,199	-0.08%
2020/11/04	16	46.89	1	46.95	47.20	15	5,151	0.29%
2020/11/03	5	46.01	7	46.36	46.60	-2	5,143	-0.04%
2020/11/02	1	45.35	1	45.50	46.00	0	5,193	0.00%
2020/10/30	2	46.73	2	45.90	44.90	0	5,167	0.00%
2020/10/29	2	47.13	3	47.50	47.30	-1	5,093	-0.02%
2020/10/28	6	49.03	6	49.41	48.45	0	5,053	0.00%
2020/10/27	0	0.00	5	48.30	48.80	-5	4,838	-0.10%
2020/10/26	1	47.20	1	47.40	47.45	0	4,697	0.00%
2020/10/23	6	48.77	10	48.35	48.25	-4	4,629	-0.09%
2020/10/22	13	48.33	16	48.45	48.25	-3	4,490	-0.07%
2020/10/21	3	47.22	6	46.25	46.80	-3	3,949	-0.08%
2020/10/20	3	44.80	3	45.33	44.55	0	3,677	0.00%
2020/10/19	3	44.58	12	44.57	45.20	-9	3,537	-0.25%
2020/10/16	7	44.19	14	43.78	43.80	-7	3,411	-0.21%
2020/10/14	1	41.70	0	0.00	41.70	1	3,089	0.03%
2020/10/12	0	0.00	1	41.60	40.90	-1	3,057	-0.03%
2020/10/08	0	0.00	12	40.95	41.25	-12	3,057	-0.39%
2020/10/07	2	40.85	0	0.00	40.65	2	3,024	0.07%
2020/09/30	0	0.00	2	40.45	40.45	-2	3,082	-0.06%
2020/09/28	3	38.67	3	39.15	40.05	0	3,119	0.00%
2020/09/25	0	0.00	1	38.10	38.15	-1	3,112	-0.03%
2020/09/24	0	0.00	12	39.80	39.90	-12	3,150	-0.38%
2020/09/23	11	40.72	2	40.85	40.60	9	3,214	0.28%
2020/09/22	2	41.00	1	41.75	41.30	1	3,202	0.03%
2020/09/21	5	41.73	12	41.86	41.70	-7	3,166	-0.22%
2020/09/18	1	41.15	15	41.30	41.15	-14	3,106	-0.45%
2020/09/17	2	40.48	2	40.48	40.45	0	3,066	0.00%
2020/09/15	1	40.80	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	1	40.30	40.75	-1	3,040	-0.03%
2020/09/11	9	40.44	6	39.73	39.50	3	3,025	0.10%
2020/09/10	4	41.05	1	40.85	40.30	3	2,994	0.10%
2020/09/09	3	39.98	3	40.52	40.60	0	2,961	0.00%
2020/09/08	4	40.70	5	40.52	40.25	-1	2,957	-0.03%
2020/09/07	15	40.53	3	40.22	39.40	12	2,917	0.41%
2020/09/04	2	41.40	4	41.29	41.50	-2	2,853	-0.07%
2020/09/03	2	42.58	8	43.34	42.60	-6	2,812	-0.21%
2020/09/02	31	42.90	25	43.03	43.40	6	2,748	0.22%
2020/09/01	1	39.50	2	41.25	41.25	-1	2,280	-0.04%
2020/08/31	10	38.01	5	38.32	37.50	5	2,104	0.24%
2020/08/27	8	37.42	0	0.00	37.05	8	2,424	0.33%
2020/08/26	0	0.00	1	35.80	36.95	-1	2,384	-0.04%
2020/08/25	2	35.80	4	35.70	35.70	-2	2,424	-0.08%
2020/08/24	2	35.15	1	35.30	35.35	1	2,432	0.04%
2020/08/20	6	36.79	5	35.74	35.35	1	2,408	0.04%
2020/08/19	6	38.24	10	38.16	38.00	-4	2,369	-0.17%
2020/08/18	5	37.31	5	37.27	37.40	0	2,305	0.00%
2020/08/17	2	37.10	1	36.85	37.00	1	2,291	0.04%
2020/08/14	2	36.13	3	36.43	36.30	-1	2,262	-0.04%
2020/08/12	4	36.59	0	0.00	36.35	4	2,247	0.18%
2020/08/11	0	0.00	1	37.00	37.15	-1	2,231	-0.04%
2020/08/10	1	38.70	1	38.05	38.10	0	2,221	0.00%
2020/08/07	3	39.27	1	39.35	39.35	2	2,216	0.09%
2020/08/06	16	39.18	19	37.86	39.10	-3	2,187	-0.14%
2020/08/05	2	37.00	4	37.08	37.35	-2	2,104	-0.10%
2020/08/04	5	36.57	0	0.00	36.50	5	2,125	0.24%
2020/07/31	0	0.00	1	37.45	37.10	-1	2,130	-0.05%
2020/07/30	1	36.65	0	0.00	37.05	1	2,124	0.05%
2020/07/29	15	36.25	0	0.00	36.25	15	2,115	0.71%
2020/07/28	0	0.00	1	35.85	35.50	-1	2,120	-0.05%
2020/07/27	6	37.86	0	0.00	36.95	6	2,138	0.28%
2020/07/24	1	38.95	1	38.10	38.10	0	2,143	0.00%
2020/07/16	1	39.30	0	0.00	39.05	1	2,293	0.04%
2020/07/14	0	0.00	2	41.00	40.90	-2	2,318	-0.09%
2020/07/13	4	41.08	0	0.00	41.25	4	2,335	0.17%
2020/07/10	0	0.00	2	41.55	40.95	-2	2,331	-0.09%
2020/07/08	2	42.65	0	0.00	42.70	2	2,333	0.09%
2020/07/07	2	43.30	2	42.93	42.65	0	2,295	0.00%
2020/07/06	9	43.10	7	43.21	43.20	2	2,329	0.09%
2020/07/03	3	43.47	2	43.50	43.35	1	2,374	0.04%
2020/07/02	0	0.00	2	42.70	43.00	-2	2,329	-0.09%
2020/06/30	2	40.15	0	0.00	40.00	2	2,257	0.09%
2020/06/23	0	0.00	1	40.15	40.20	-1	2,310	-0.04%
2020/06/22	1	41.00	1	41.00	40.85	0	2,325	0.00%
2020/06/18	1	40.70	2	40.55	41.70	-1	2,402	-0.04%
2020/06/16	3	41.47	3	41.15	41.30	0	2,426	0.00%
2020/06/15	3	41.95	3	41.93	40.80	0	2,470	0.00%
2020/06/12	2	40.18	2	40.45	40.70	0	2,513	0.00%
2020/06/11	6	42.42	14	41.82	41.35	-8	2,539	-0.32%
2020/06/10	1	42.90	3	43.47	43.25	-2	2,535	-0.08%
2020/06/09	6	43.05	7	42.68	42.60	-1	2,560	-0.04%
2020/06/08	11	44.53	4	44.04	44.00	7	2,534	0.28%
2020/06/05	15	45.82	3	45.27	45.25	12	2,473	0.49%
2020/06/04	15	43.95	14	44.59	45.40	1	2,367	0.04%
2020/05/29	0	0.00	1	38.00	38.20	-1	1,921	-0.05%
2020/05/28	0	0.00	2	37.30	36.80	-2	1,922	-0.10%
2020/05/21	2	38.20	0	0.00	38.40	2	1,950	0.10%
2020/05/18	1	36.80	1	37.25	36.60	0	1,993	0.00%
2020/05/15	1	36.80	2	36.95	37.40	-1	2,000	-0.05%
2020/05/14	0	0.00	3	38.85	38.15	-3	1,995	-0.15%
2020/05/13	1	39.60	0	0.00	39.50	1	1,993	0.05%
2020/05/12	0	0.00	4	39.25	39.25	-4	2,003	-0.20%
2020/05/11	4	40.08	8	40.35	39.60	-4	2,019	-0.20%
2020/05/07	2	38.70	1	38.65	38.55	1	2,045	0.05%
2020/05/05	2	38.15	0	0.00	38.15	2	2,070	0.10%
2020/04/30	8	38.15	0	0.00	38.30	8	2,122	0.38%
2020/04/27	3	38.00	0	0.00	38.00	3	2,130	0.14%
2020/04/24	3	38.00	12	37.98	37.40	-9	2,117	-0.42%
2020/04/23	2	36.65	2	37.80	38.00	0	2,085	0.00%
2020/04/20	1	36.20	0	0.00	36.70	1	2,014	0.05%
2020/04/17	10	37.10	0	0.00	36.05	10	2,004	0.50%
2020/04/16	0	0.00	13	36.18	36.30	-13	1,967	-0.66%
2020/04/15	5	35.55	0	0.00	35.80	5	1,964	0.25%
2020/04/10	10	33.85	0	0.00	33.95	10	1,973	0.51%
2020/04/09	1	34.35	0	0.00	34.00	1	2,021	0.05%
2020/04/08	3	32.70	15	32.45	33.55	-12	2,047	-0.59%
2020/04/07	8	31.01	18	31.06	31.05	-10	1,988	-0.50%
2020/04/01	0	0.00	1	30.80	30.55	-1	1,963	-0.05%
2020/03/31	0	0.00	2	30.95	30.55	-2	2,010	-0.10%
2020/03/27	12	30.28	0	0.00	29.80	12	2,060	0.58%
2020/03/26	10	29.32	15	29.60	29.80	-5	2,169	-0.23%
2020/03/25	5	29.93	4	30.33	30.20	1	2,239	0.04%
2020/03/24	12	28.04	2	28.70	28.35	10	2,193	0.46%
2020/03/23	3	26.75	3	27.02	26.80	0	2,186	0.00%
2020/03/20	6	27.88	1	28.60	28.05	5	2,267	0.22%
2020/03/18	0	0.00	1	29.25	29.50	-1	2,254	-0.04%
2020/03/17	1	32.50	5	34.51	32.45	-4	2,220	-0.18%
2020/03/16	1	37.00	0	0.00	36.05	1	2,190	0.05%
2020/03/13	1	36.90	1	38.00	40.00	0	2,216	0.00%
2020/03/12	2	41.03	1	43.55	41.00	1	2,237	0.04%
2020/03/11	0	0.00	3	46.10	44.85	-3	2,367	-0.13%
2020/03/10	1	45.85	0	0.00	45.85	1	2,368	0.04%
2020/03/09	3	45.40	1	46.20	44.75	2	2,348	0.09%
2020/03/06	1	46.80	0	0.00	46.80	1	2,342	0.04%
2020/03/05	2	46.68	0	0.00	46.70	2	2,331	0.09%
2020/03/04	1	45.90	1	45.90	45.90	0	2,330	0.00%
2020/02/27	0	0.00	1	45.85	43.90	-1	2,350	-0.04%
2020/02/26	0	0.00	1	45.50	45.85	-1	2,334	-0.04%
2020/02/21	2	47.30	2	47.55	47.60	0	2,331	0.00%
2020/02/20	2	47.15	0	0.00	46.80	2	2,301	0.09%
2020/02/12	0	0.00	3	46.40	46.70	-3	2,323	-0.13%
2020/02/11	1	46.60	0	0.00	46.30	1	2,333	0.04%
2020/02/06	1	46.25	1	46.40	45.65	0	2,300	0.00%
2020/02/04	4	45.28	1	45.30	45.30	3	2,329	0.13%
2020/01/31	1	45.30	0	0.00	45.00	1	2,526	0.04%
2020/01/30	2	45.65	2	46.13	45.65	0	2,545	0.00%
2020/01/17	1	50.80	0	0.00	50.90	1	2,538	0.04%
2020/01/16	3	51.43	2	51.75	51.20	1	2,553	0.04%
2020/01/14	2	52.10	2	52.15	52.10	0	2,656	0.00%
2020/01/13	0	0.00	1	51.90	52.00	-1	2,650	-0.04%
2020/01/10	2	51.50	2	51.40	51.80	0	2,669	0.00%
2020/01/09	7	51.20	2	51.50	51.60	5	2,667	0.19%
2020/01/08	1	50.90	3	50.70	50.60	-2	2,652	-0.08%
2020/01/07	4	51.38	1	51.40	51.20	3	2,638	0.11%
2020/01/03	7	52.86	1	52.00	52.20	6	2,584	0.23%
2020/01/02	2	54.35	3	54.10	53.60	-1	2,523	-0.04%
2019/12/31	1	53.30	0	0.00	53.60	1	2,439	0.04%
2019/12/27	6	54.00	5	54.32	54.10	1	2,403	0.04%
2019/12/25	1	53.40	3	54.37	54.90	-2	2,323	-0.09%
2019/12/24	1	53.60	1	53.20	53.20	0	2,263	0.00%
2019/12/23	2	54.35	12	54.40	53.80	-10	2,231	-0.45%
2019/12/20	8	53.13	8	53.20	53.80	0	2,094	0.00%
2019/12/19	1	51.70	0	0.00	52.40	1	2,003	0.05%
2019/12/18	1	51.80	0	0.00	51.60	1	1,994	0.05%
2019/12/17	10	51.83	7	52.09	51.90	3	1,988	0.15%
2019/12/16	2	51.80	10	51.90	51.80	-8	1,893	-0.42%
2019/12/13	5	51.92	0	0.00	50.70	5	1,862	0.27%
2019/12/11	2	52.30	5	51.70	51.70	-3	1,778	-0.17%
2019/12/10	1	53.20	4	53.03	52.00	-3	1,760	-0.17%
2019/12/09	4	52.98	2	52.50	53.00	2	1,715	0.12%
2019/12/06	3	52.60	4	51.90	52.60	-1	1,647	-0.06%
2019/12/02	0	0.00	4	49.75	49.40	-4	1,516	-0.26%
2019/11/29	2	50.60	1	51.70	50.00	1	1,513	0.07%
2019/11/28	3	51.13	0	0.00	50.80	3	1,502	0.20%
2019/11/27	0	0.00	4	50.20	50.00	-4	1,481	-0.27%
2019/11/26	4	49.05	0	0.00	49.50	4	1,469	0.27%
2019/11/19	1	48.50	0	0.00	48.40	1	1,473	0.07%
2019/11/18	1	48.85	0	0.00	48.45	1	1,506	0.07%
2019/11/15	0	0.00	3	49.30	49.20	-3	1,537	-0.20%
2019/11/11	2	50.55	0	0.00	49.60	2	1,625	0.12%
2019/11/08	0	0.00	5	51.26	50.90	-5	1,632	-0.31%
2019/11/07	2	49.38	5	50.30	49.30	-3	1,636	-0.18%
2019/11/06	1	50.60	0	0.00	50.30	1	1,629	0.06%
2019/11/05	2	51.40	2	52.00	51.60	0	1,616	0.00%
2019/11/04	2	51.35	6	51.40	51.30	-4	1,613	-0.25%
2019/11/01	1	51.30	0	0.00	50.90	1	1,578	0.06%
2019/10/31	4	52.48	5	51.50	51.00	-1	1,571	-0.06%
2019/10/30	1	49.15	1	49.35	50.30	0	1,372	0.00%
2019/10/28	0	0.00	1	49.80	49.90	-1	1,328	-0.08%
2019/10/23	6	49.25	2	49.30	49.30	4	1,357	0.29%
2019/10/14	1	45.50	0	0.00	45.55	1	1,451	0.07%
2019/10/02	0	0.00	2	46.15	46.40	-2	1,578	-0.13%
2019/09/27	0	0.00	6	45.70	45.70	-6	1,602	-0.37%
2019/09/25	2	46.70	0	0.00	46.65	2	1,628	0.12%
2019/09/24	0	0.00	7	48.18	47.65	-7	1,660	-0.42%
2019/09/18	1	46.55	0	0.00	46.65	1	1,740	0.06%
2019/09/06	1	47.05	0	0.00	46.70	1	1,891	0.05%
2019/09/05	7	47.01	1	46.55	46.55	6	1,889	0.32%
2019/09/04	1	46.35	4	46.84	46.90	-3	1,891	-0.16%
2019/09/03	3	46.53	3	46.33	46.25	0	1,927	0.00%
2019/09/02	3	47.00	0	0.00	46.85	3	1,960	0.15%
2019/08/30	1	45.70	2	46.78	46.40	-1	1,972	-0.05%
2019/08/29	1	45.60	1	45.65	45.65	0	1,982	0.00%
2019/08/28	4	45.34	4	45.38	45.40	0	2,012	0.00%
2019/08/27	1	45.15	1	45.20	44.70	0	2,044	0.00%
2019/08/26	1	44.80	2	44.58	44.55	-1	2,095	-0.05%
2019/08/23	6	46.53	3	46.32	46.20	3	2,127	0.14%
2019/08/22	2	47.08	2	47.03	46.65	0	2,235	0.00%
2019/08/21	0	0.00	1	46.30	46.30	-1	2,219	-0.05%
2019/08/19	1	43.85	4	44.29	45.85	-3	2,160	-0.14%
2019/08/16	9	42.54	5	42.70	43.50	4	2,130	0.19%
2019/08/15	2	43.18	7	43.24	43.05	-5	2,112	-0.24%
2019/08/14	5	45.15	6	45.06	44.50	-1	2,092	-0.05%
2019/08/13	1	46.20	2	45.65	45.00	-1	2,075	-0.05%
2019/08/12	2	48.08	3	48.37	47.30	-1	2,045	-0.05%
2019/08/08	1	45.75	0	0.00	45.95	1	2,031	0.05%
2019/08/07	2	46.18	3	45.48	44.90	-1	2,064	-0.05%
2019/08/05	4	46.33	0	0.00	45.15	4	2,209	0.18%
2019/08/02	2	47.08	3	47.00	47.00	-1	2,269	-0.04%
2019/07/31	1	49.40	2	49.28	49.85	-1	2,354	-0.04%
2019/07/30	7	49.04	7	48.85	48.85	0	2,390	0.00%
2019/07/29	1	49.85	0	0.00	48.85	1	2,388	0.04%
2019/07/26	12	50.83	2	50.25	50.20	10	2,372	0.42%
2019/07/25	5	50.34	12	50.42	50.50	-7	2,380	-0.29%
2019/07/24	0.1	52.90	5	52.70	53.00	-4.9	2,352	-0.21%
2019/07/23	6	52.17	1	51.90	52.40	5	2,332	0.21%
2019/07/19	5	51.50	0	0.00	51.40	5	2,286	0.22%
2019/07/17	2	52.20	0	0.00	52.10	2	2,327	0.09%
2019/07/16	4	53.93	4	53.85	53.10	0	2,338	0.00%
2019/07/15	3	53.20	1	53.30	52.80	2	2,307	0.09%
2019/07/12	2	51.60	2	51.45	51.40	0	2,282	0.00%
2019/07/11	0	0.00	1	51.10	50.90	-1	2,281	-0.04%
2019/07/10	0	0.00	1	51.20	51.50	-1	2,265	-0.04%
2019/07/08	1	51.40	0	0.00	51.60	1	2,304	0.04%
2019/07/05	2	51.40	2	51.65	51.60	0	2,386	0.00%
2019/07/04	0	0.00	1	51.60	51.40	-1	2,456	-0.04%
2019/07/03	2	51.10	1	50.80	50.80	1	2,490	0.04%
2019/07/02	3	51.30	2	51.45	51.50	1	2,502	0.04%
2019/07/01	3	51.03	3	51.40	51.50	0	2,521	0.00%
2019/06/28	0	0.00	1	49.45	49.80	-1	2,535	-0.04%
2019/06/27	1	49.30	1	49.95	49.50	0	2,591	0.00%
2019/06/26	0	0.00	1	48.60	48.80	-1	2,581	-0.04%
2019/06/25	0	0.00	2	47.50	47.10	-2	2,608	-0.08%
2019/06/21	1	46.75	3	47.00	47.60	-2	2,686	-0.07%
2019/06/20	6	46.42	13	46.82	47.40	-7	2,689	-0.26%
2019/06/19	10	45.76	17	46.45	45.85	-7	2,790	-0.25%
2019/06/18	3	44.22	5	44.41	44.35	-2	2,858	-0.07%
2019/06/17	11	44.50	1	44.00	43.80	10	2,894	0.35%
2019/06/14	2	44.65	1	44.50	44.35	1	2,901	0.03%
2019/06/13	0	0.00	7	45.01	45.05	-7	2,920	-0.24%
2019/06/12	5	44.53	3	44.50	44.50	2	2,939	0.07%
2019/06/11	7	43.78	8	44.06	44.00	-1	2,958	-0.03%
2019/06/10	9	42.53	9	42.77	42.85	0	2,927	0.00%
2019/06/06	1	42.25	2	41.93	41.75	-1	2,908	-0.03%
2019/06/05	2	42.73	1	42.45	42.05	1	2,901	0.03%
2019/06/04	7	42.82	0	0.00	42.30	7	2,908	0.24%
2019/06/03	4	42.83	0	0.00	42.55	4	2,897	0.14%
2019/05/31	5	43.57	2	43.95	43.00	3	2,876	0.10%
2019/05/30	3	43.65	6	43.48	43.50	-3	2,833	-0.11%
2019/05/29	9	44.26	3	44.92	43.00	6	2,814	0.21%
2019/05/28	3	48.37	2	48.35	47.60	1	2,741	0.04%
2019/05/27	1	47.10	4	47.34	48.10	-3	2,749	-0.11%
2019/05/24	2	47.95	0	0.00	47.10	2	2,760	0.07%
2019/05/23	3	47.60	1	47.45	47.50	2	2,789	0.07%
2019/05/22	2	48.85	4	48.99	48.40	-2	2,832	-0.07%
2019/05/20	1	47.65	0	0.00	48.00	1	2,885	0.03%
2019/05/17	4	48.66	3	48.32	48.10	1	2,931	0.03%
2019/05/16	3	48.27	4	48.23	47.80	-1	2,994	-0.03%
2019/05/15	11	48.90	5	48.78	48.80	6	3,014	0.20%
2019/05/13	6	50.68	1	52.00	48.80	5	3,220	0.16%
2019/05/10	4	55.53	3	55.63	54.20	1	3,442	0.03%
2019/05/09	6	56.35	9	56.77	56.40	-3	3,402	-0.09%
2019/05/08	6	56.00	4	56.03	55.80	2	3,357	0.06%
2019/05/07	3	56.70	1	57.10	57.00	2	3,421	0.06%
2019/05/06	1	55.00	2	55.30	55.00	-1	3,487	-0.03%
2019/05/03	0	0.00	2	55.90	55.90	-2	3,743	-0.05%
2019/05/02	2	55.20	0	0.00	55.30	2	3,742	0.05%
2019/04/30	1	54.80	4	55.73	55.80	-3	3,736	-0.08%
2019/04/29	6	55.23	3	55.53	55.00	3	3,738	0.08%
2019/04/26	2	57.35	2	57.25	57.50	0	3,712	0.00%
2019/04/25	1	58.10	1	57.30	58.10	0	3,745	0.00%
2019/04/24	2	58.85	0	0.00	57.80	2	3,777	0.05%
2019/04/23	1	58.00	11	58.90	58.60	-10	3,744	-0.27%
2019/04/22	0	0.00	6	58.10	58.20	-6	3,724	-0.16%
2019/04/19	2	56.75	0	0.00	57.20	2	3,695	0.05%
2019/04/18	3	57.63	8	57.49	56.10	-5	3,686	-0.14%
2019/04/17	3	57.53	0	0.00	57.40	3	3,686	0.08%
2019/04/16	2	57.05	1	56.90	57.20	1	3,696	0.03%
2019/04/15	2	56.85	4	57.00	56.90	-2	3,746	-0.05%
2019/04/12	13	58.22	3	56.10	56.10	10	3,810	0.26%
2019/04/11	9	57.88	3	58.20	58.30	6	3,846	0.16%
2019/04/10	2	58.20	1	57.70	57.70	1	3,825	0.03%
2019/04/09	0	0.00	1	57.40	57.60	-1	3,756	-0.03%
2019/04/08	3	56.90	2	57.00	56.50	1	3,736	0.03%
2019/04/03	10	57.40	20	57.55	57.10	-10	3,740	-0.27%
2019/04/02	10	56.70	10	57.20	56.70	0	3,744	0.00%
2019/04/01	6	56.90	6	57.10	55.60	0	3,739	0.00%
2019/03/29	2	55.60	5	55.86	56.20	-3	3,683	-0.08%
2019/03/28	7	55.71	5	55.32	55.10	2	3,681	0.05%
2019/03/27	1	55.30	3	55.63	56.10	-2	3,659	-0.05%
2019/03/26	1	54.10	0	0.00	54.20	1	3,655	0.03%
2019/03/25	1	54.50	8	55.01	54.80	-7	3,697	-0.19%
2019/03/22	3	54.93	15	55.48	55.40	-12	3,689	-0.33%
2019/03/21	5	52.22	5	53.22	53.60	0	3,598	0.00%
2019/03/19	3	52.20	0	0.00	52.30	3	3,533	0.08%
2019/03/18	3	52.47	6	52.82	52.80	-3	3,527	-0.09%
2019/03/15	4	52.80	4	53.10	52.90	0	3,552	0.00%
2019/03/14	5	53.40	2	52.40	52.40	3	3,541	0.08%
2019/03/13	4	53.70	2	53.50	53.50	2	3,576	0.06%
2019/03/12	2	54.65	2	54.15	53.70	0	3,626	0.00%
2019/03/11	6	54.27	3	54.47	54.00	3	3,670	0.08%
2019/03/08	3	54.10	2	53.40	53.40	1	3,794	0.03%
2019/03/06	1	56.10	0	0.00	56.10	1	3,965	0.03%
2019/03/05	3	55.60	3	55.90	55.90	0	4,222	0.00%
2019/03/04	5	55.52	3	55.93	56.10	2	4,347	0.05%
2019/02/27	7	55.60	1	56.20	55.50	6	4,376	0.14%
2019/02/26	2	57.60	3	57.03	57.00	-1	4,368	-0.02%
2019/02/25	2	56.90	3	57.53	57.70	-1	4,435	-0.02%
2019/02/22	5	57.44	1	57.70	57.00	4	4,468	0.09%
2019/02/21	5	57.68	1	57.60	57.70	4	4,510	0.09%
2019/02/20	3	59.00	8	58.89	58.40	-5	4,587	-0.11%
2019/02/19	1	58.50	0	0.00	57.80	1	4,618	0.02%
2019/02/18	3	58.23	1	58.10	58.10	2	4,662	0.04%
2019/02/15	10	59.78	6	59.58	58.70	4	4,726	0.08%
2019/02/14	6	58.83	4	58.70	58.90	2	4,714	0.04%
2019/02/13	6	59.40	17	59.38	58.70	-11	4,705	-0.23%
2019/02/12	12	58.73	8	59.53	58.70	4	4,638	0.09%
2019/02/11	16	58.73	8	59.70	59.10	8	4,518	0.18%
2019/01/30	2	56.95	1	56.40	56.00	1	4,261	0.02%
2019/01/29	4	56.05	5	56.40	56.60	-1	4,265	-0.02%
2019/01/28	7	55.84	33	54.95	55.50	-26	4,233	-0.61%
2019/01/25	32	54.11	3	53.80	53.50	29	4,227	0.69%
2019/01/24	9	56.16	11	57.16	54.90	-2	4,223	-0.05%
2019/01/23	4	53.50	3	53.97	54.40	1	4,104	0.02%
2019/01/22	1	54.50	0	0.00	53.10	1	4,155	0.02%
2019/01/21	0	0.00	2	54.40	54.80	-2	4,151	-0.05%
2019/01/18	1	53.80	5	53.50	53.70	-4	4,164	-0.10%
2019/01/17	6	54.57	1	55.50	53.30	5	4,207	0.12%
2019/01/16	1	55.30	6	55.38	55.60	-5	4,179	-0.12%
2019/01/15	2	53.40	0	0.00	53.40	2	4,146	0.05%
2019/01/14	1	53.80	0	0.00	52.10	1	4,149	0.02%
2019/01/09	2	54.00	0	0.00	53.70	2	4,193	0.05%
2019/01/08	0	0.00	5	56.10	54.40	-5	4,219	-0.12%
2019/01/07	0	0.00	6	55.25	55.10	-6	4,241	-0.14%
2019/01/04	1	54.00	1	54.40	54.50	0	4,261	0.00%
2019/01/03	0	0.00	4	53.60	54.00	-4	4,203	-0.10%
2019/01/02	2	53.00	2	53.90	52.30	0	4,218	0.00%
2018/12/28	2	52.05	1	51.10	51.10	1	4,236	0.02%
2018/12/27	0	0.00	6	51.57	51.60	-6	4,329	-0.14%
2018/12/25	0	0.00	15	50.05	51.10	-15	4,319	-0.35%
2018/12/24	3	50.80	3	50.37	51.00	0	4,299	0.00%
2018/12/21	2	47.73	2	47.60	48.70	0	4,289	0.00%
2018/12/20	2	47.30	3	47.77	47.70	-1	4,276	-0.02%
2018/12/19	6	47.99	2	48.13	47.45	4	4,266	0.09%
2018/12/18	1	50.00	0	0.00	49.00	1	4,261	0.02%
2018/12/17	4	51.48	1	51.30	51.30	3	4,227	0.07%
2018/12/14	7	51.79	2	51.75	52.00	5	4,278	0.12%
2018/12/13	3	53.87	2	53.85	54.00	1	4,328	0.02%
2018/12/12	4	54.63	5	54.94	54.20	-1	4,413	-0.02%
2018/12/11	3	52.23	4	52.33	52.00	-1	4,355	-0.02%
2018/12/10	1	52.80	0	0.00	51.20	1	4,357	0.02%
2018/12/07	3	54.80	4	55.18	54.60	-1	4,320	-0.02%
2018/12/06	7	54.43	1	52.40	53.50	6	4,357	0.14%
2018/12/05	5	56.64	2	57.30	56.60	3	4,290	0.07%
2018/12/04	14	60.19	4	59.68	58.90	10	4,250	0.24%
2018/12/03	0	0.00	2	61.20	60.80	-2	4,208	-0.05%
2018/11/30	3	57.53	1	57.80	56.80	2	4,077	0.05%
2018/11/29	3	56.77	3	57.17	56.40	0	4,002	0.00%
2018/11/28	22	56.24	21	56.91	56.60	1	3,862	0.03%
2018/11/27	2	53.50	4	53.15	53.50	-2	3,600	-0.06%
2018/11/26	6	51.80	4	51.30	51.30	2	3,471	0.06%
2018/11/22	0	0.00	5	52.70	50.20	-5	3,417	-0.15%
2018/11/21	8	50.33	8	51.05	51.00	0	3,355	0.00%
2018/11/20	4	51.43	4	50.45	50.20	0	3,337	0.00%
2018/11/19	5	47.73	11	49.30	50.30	-6	3,274	-0.18%
2018/11/16	9	47.25	0	0.00	47.00	9	3,164	0.28%
2018/11/15	8	47.61	8	47.98	48.10	0	3,115	0.00%
2018/11/14	2	48.98	4	48.70	47.00	-2	3,072	-0.07%
2018/11/13	3	47.67	0	0.00	48.25	3	2,995	0.10%
2018/11/09	1	51.80	0	0.00	51.70	1	2,934	0.03%
2018/11/08	1	54.10	2	53.85	52.90	-1	2,915	-0.03%
2018/11/07	2	51.95	3	52.40	52.90	-1	2,858	-0.03%
2018/11/06	3	49.43	0	0.00	48.55	3	2,857	0.10%
2018/11/02	7	50.84	8	50.90	50.30	-1	2,981	-0.03%
2018/11/01	0	0.00	1	49.65	49.70	-1	2,907	-0.03%
2018/10/31	1	43.25	3	44.60	46.30	-2	2,809	-0.07%
2018/10/30	0	0.00	1	42.45	43.25	-1	2,671	-0.04%
2018/10/29	2	39.80	1	40.00	39.35	1	2,622	0.04%
2018/10/26	4	39.89	6	40.22	40.00	-2	2,641	-0.08%
2018/10/25	0	0.00	2	39.40	39.50	-2	2,631	-0.08%
2018/10/24	3	43.67	2	42.90	42.75	1	2,589	0.04%
2018/10/23	4	43.64	4	43.68	43.65	0	2,590	0.00%
2018/10/22	3	44.95	0	0.00	44.25	3	2,598	0.12%
2018/10/19	1	43.20	0	0.00	44.70	1	2,641	0.04%
2018/10/18	0	0.00	1	44.75	44.75	-1	2,656	-0.04%
2018/10/17	3	47.13	0	0.00	46.40	3	2,647	0.11%
2018/10/16	3	47.70	1	46.80	47.35	2	2,642	0.08%
2018/10/15	1	44.65	3	46.77	47.70	-2	2,630	-0.08%
2018/10/12	3	43.53	0	0.00	44.60	3	2,624	0.11%
2018/10/05	4	54.70	0	0.00	52.90	4	2,508	0.16%
2018/10/04	5	59.76	6	60.03	58.70	-1	2,468	-0.04%
2018/10/03	2	61.40	3	60.80	61.10	-1	2,480	-0.04%
2018/09/28	3	60.33	1	60.60	59.90	2	2,592	0.08%
2018/09/27	0	0.00	1	61.30	60.40	-1	2,689	-0.04%
2018/09/26	3	63.70	3	64.40	62.90	0	2,760	0.00%
2018/09/21	2	59.75	1	60.00	61.20	1	3,091	0.03%
2018/09/20	6	59.40	8	59.40	58.70	-2	3,088	-0.06%
2018/09/19	3	58.77	2	59.80	57.90	1	3,069	0.03%
2018/09/18	2	60.95	1	62.10	59.80	1	3,060	0.03%
2018/09/17	1	63.50	0	0.00	64.00	1	2,995	0.03%
2018/09/14	1	64.60	2	65.35	66.80	-1	3,006	-0.03%
2018/09/13	2	64.00	0	0.00	64.20	2	3,087	0.06%
2018/09/12	8	66.66	5	65.36	63.20	3	3,396	0.09%
2018/09/11	3	67.83	4	68.45	68.70	-1	3,507	-0.03%
2018/09/10	3	67.63	6	67.52	67.30	-3	3,515	-0.09%
2018/09/07	1	71.00	1	71.40	70.00	0	3,510	0.00%
2018/09/06	2	72.90	2	73.30	73.00	0	3,508	0.00%
2018/09/05	0	0.00	1	73.50	72.60	-1	3,559	-0.03%
2018/09/04	3	73.70	3	73.50	73.20	0	3,659	0.00%
2018/09/03	5	72.76	5	73.34	72.60	0	3,716	0.00%
2018/08/31	2	73.80	0	0.00	73.50	2	3,744	0.05%
2018/08/30	3	74.17	1	74.40	74.40	2	3,785	0.05%
2018/08/29	2	75.80	2	75.60	75.20	0	3,879	0.00%
2018/08/28	7	74.30	6	74.18	73.80	1	3,959	0.03%
2018/08/27	1	73.60	2	74.20	74.40	-1	4,094	-0.02%
2018/08/24	3	68.93	3	68.73	69.90	0	4,453	0.00%
2018/08/22	1	69.20	1	71.30	69.60	0	4,783	0.00%
2018/08/16	3	69.87	2	69.75	70.00	1	4,730	0.02%
2018/08/15	1	69.20	2	68.95	69.00	-1	4,721	-0.02%
2018/08/14	1	68.20	1	68.30	69.30	0	4,721	0.00%
2018/08/13	1	70.10	2	70.00	67.50	-1	4,716	-0.02%
2018/08/10	2	73.30	0	0.00	71.90	2	4,672	0.04%
2018/08/08	2	82.35	6	82.48	81.00	-4	4,537	-0.09%
2018/08/07	3	82.30	3	82.93	82.00	0	4,589	0.00%
2018/08/06	2	83.00	3	82.87	82.20	-1	4,603	-0.02%
2018/08/03	9	82.63	9	82.82	82.50	0	4,602	0.00%
2018/08/02	10	83.45	4	82.55	83.00	6	4,599	0.13%
2018/08/01	9	85.09	9	85.36	85.00	0	4,584	0.00%
2018/07/31	0	0.00	6	82.47	84.00	-6	4,577	-0.13%
2018/07/30	2	84.05	2	81.80	81.80	0	4,579	0.00%
2018/07/27	3	84.70	5	84.84	84.20	-2	4,571	-0.04%
2018/07/26	6	83.47	5	84.28	84.20	1	4,568	0.02%
2018/07/25	2	80.40	2	81.75	82.50	0	4,528	0.00%
2018/07/24	3	80.17	5	80.22	79.90	-2	4,505	-0.04%
2018/07/23	7	80.66	7	80.83	80.70	0	4,511	0.00%
2018/07/20	0	0.00	1	83.50	83.40	-1	4,512	-0.02%
2018/07/19	6	82.92	4	83.05	82.40	2	4,496	0.04%
2018/07/18	2	84.65	2	86.20	84.30	0	4,522	0.00%
2018/07/17	3	86.33	2	86.85	85.10	1	4,520	0.02%
2018/07/16	7	88.84	5	89.14	87.10	2	4,515	0.04%
2018/07/13	4	88.70	4	88.68	90.40	0	4,511	0.00%
2018/07/12	4	84.28	3	84.13	88.40	1	4,484	0.02%
2018/07/11	1	85.90	3	86.13	85.60	-2	4,481	-0.04%
2018/07/10	10	87.16	7	88.07	87.00	3	4,458	0.07%
2018/07/09	6	88.15	5	88.30	88.90	1	4,442	0.02%
2018/07/06	14	87.03	15	87.17	88.90	-1	4,457	-0.02%
2018/07/05	11	90.80	13	91.67	88.50	-2	4,481	-0.04%
2018/07/04	19	94.78	22	94.54	93.30	-3	4,367	-0.07%
2018/07/03	32	95.92	23	95.55	97.20	9	4,295	0.21%
2018/07/02	12	90.81	24	89.65	90.60	-12	4,073	-0.29%
2018/06/29	7	86.26	5	86.76	86.40	2	3,952	0.05%
2018/06/28	13	85.58	17	85.72	86.50	-4	3,929	-0.10%
2018/06/27	9	85.30	8	86.05	83.80	1	3,934	0.03%
2018/06/26	2	81.55	2	82.50	83.00	0	3,878	0.00%
2018/06/25	5	82.84	2	83.20	83.50	3	3,882	0.08%
2018/06/22	12	87.12	5	86.88	83.50	7	3,944	0.18%
2018/06/21	15	89.27	15	89.03	87.00	0	3,871	0.00%
2018/06/20	7	84.34	7	86.51	88.30	0	3,575	0.00%
2018/06/15	2	82.50	2	83.15	81.80	0	3,442	0.00%
2018/06/14	1	82.50	1	84.00	82.50	0	3,464	0.00%
2018/06/12	0	0.00	1	87.20	86.40	-1	3,437	-0.03%
2018/06/06	1	84.30	1	85.70	84.30	0	3,493	0.00%
2018/06/05	4	82.35	15	79.66	80.50	-11	3,528	-0.31%
2018/06/04	6	85.25	3	86.30	83.50	3	3,721	0.08%
2018/06/01	6	87.58	7	88.11	87.30	-1	3,737	-0.03%
2018/05/31	17	84.07	20	84.88	85.30	-3	3,355	-0.09%
2018/05/30	1	76.00	1	77.80	77.60	0	3,089	0.00%
2018/05/29	1	74.80	1	75.50	74.80	0	3,076	0.00%
2018/05/28	2	75.40	2	75.75	75.70	0	3,108	0.00%
2018/05/24	1	73.10	3	73.00	73.30	-2	3,149	-0.06%
2018/05/22	2	73.55	0	0.00	73.10	2	3,165	0.06%
2018/05/18	4	75.30	0	0.00	75.30	4	3,191	0.13%
2018/05/17	0	0.00	1	77.40	77.50	-1	3,207	-0.03%
2018/05/16	0	0.00	1	76.70	76.50	-1	3,200	-0.03%
2018/05/15	1	77.40	1	79.00	77.90	0	3,201	0.00%
2018/05/14	2	76.50	2	77.10	76.50	0	3,199	0.00%
2018/05/07	1	71.60	1	72.80	72.60	0	3,219	0.00%
2018/04/23	2	74.50	0	0.00	74.50	2	3,240	0.06%
2018/04/20	1	77.50	1	77.70	77.40	0	3,243	0.00%
2018/04/19	0	0.00	3	77.73	77.70	-3	3,236	-0.09%
2018/04/18	2	75.05	1	75.90	74.60	1	3,224	0.03%
2018/04/17	4	76.55	0	0.00	75.10	4	3,260	0.12%
2018/04/16	7	79.96	2	80.15	79.10	5	3,243	0.15%
2018/04/13	1	80.00	1	81.50	80.50	0	3,278	0.00%
2018/04/12	3	80.90	3	80.13	80.00	0	3,293	0.00%
2018/04/10	3	76.60	1	77.20	75.90	2	3,340	0.06%
2018/04/09	1	76.90	1	76.60	76.50	0	3,450	0.00%
2018/04/03	1	76.20	1	76.50	77.60	0	3,557	0.00%
2018/03/31	2	79.70	2	79.00	79.00	0	3,543	0.00%
2018/03/30	1	79.00	2	79.90	78.80	-1	3,559	-0.03%
2018/03/29	1	78.70	0	0.00	78.00	1	3,533	0.03%
2018/03/20	0	0.00	12	82.00	80.10	-12	3,466	-0.35%
2018/03/16	1	83.20	0	0.00	81.30	1	3,516	0.03%
2018/03/15	7	81.30	0	0.00	82.20	7	3,546	0.20%
2018/03/14	0	0.00	5	82.60	82.10	-5	3,527	-0.14%
2018/03/12	0	0.00	2	85.00	82.60	-2	3,530	-0.06%
2018/03/09	13	82.25	11	81.95	81.60	2	3,432	0.06%
2018/03/08	3	79.23	8	81.55	82.80	-5	3,360	-0.15%
2018/03/07	2	76.80	0	0.00	75.30	2	3,080	0.06%
2018/03/02	0	0.00	3	72.20	73.30	-3	3,086	-0.10%
2018/03/01	2	70.60	2	71.80	73.10	0	3,064	0.00%
2018/02/23	2	68.25	0	0.00	68.50	2	3,132	0.06%
2018/02/06	0	0.00	1	64.80	62.10	-1	3,331	-0.03%
2018/02/05	13	67.90	10	67.50	67.50	3	3,291	0.09%
2018/02/02	0	0.00	3	70.50	70.10	-3	3,332	-0.09%
2018/01/31	0	0.00	5	71.30	72.10	-5	3,628	-0.14%
2018/01/30	1	72.80	18	72.18	71.10	-17	3,819	-0.45%
2018/01/25	6	71.32	10	71.72	71.10	-4	4,028	-0.10%
2018/01/24	4	70.30	1	70.80	70.80	3	4,087	0.07%
2018/01/23	1	72.60	0	0.00	71.00	1	4,148	0.02%
2018/01/22	1	69.70	0	0.00	69.60	1	4,185	0.02%
2018/01/19	7	70.27	1	70.30	70.60	6	4,283	0.14%
2018/01/18	0	0.00	10	72.00	71.90	-10	4,332	-0.23%
2018/01/16	5	71.80	0	0.00	73.10	5	4,416	0.11%
2018/01/15	5	71.70	2	72.00	72.00	3	4,443	0.07%
2018/01/12	2	72.50	7	72.21	72.50	-5	4,572	-0.11%
2018/01/11	7	70.56	7	70.76	69.90	0	4,595	0.00%
2018/01/10	5	71.30	0	0.00	71.10	5	4,588	0.11%
2018/01/09	3	74.40	1	74.40	73.80	2	4,654	0.04%
2018/01/08	5	79.06	7	80.37	77.00	-2	4,645	-0.04%
2018/01/05	16	79.46	10	79.96	80.00	6	4,683	0.13%
2018/01/04	3	77.87	2	76.60	78.60	1	4,733	0.02%
2018/01/03	7	74.87	7	75.84	75.80	0	4,721	0.00%
2018/01/02	0	0.00	3	73.97	75.30	-3	4,673	-0.06%