台半 (5425)-元大-永春券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/16	0	0.00	1	75.00	75.00	-1	2,414	-0.04%
2024/05/15	0	0.00	1.5	73.54	73.40	-1.5	2,439	-0.06%
2024/05/14	2	73.35	2.5	73.94	72.80	-0.5	2,443	-0.02%
2024/05/13	0	0.00	1	72.40	72.40	-1	2,409	-0.04%
2024/05/09	0	72.30	0	0.00	71.50	0	2,435	0.00%
2024/05/08	1	71.50	0	0.00	71.20	1	2,476	0.04%
2024/05/06	1.3	71.95	0	0.00	71.20	1.3	2,487	0.05%
2024/05/03	1	72.60	1	72.00	72.00	0	2,496	0.00%
2024/05/02	1	72.30	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	1	74.20	73.00	-1	2,551	-0.04%
2024/04/29	1	70.80	2	71.40	72.00	-1	2,611	-0.04%
2024/04/26	1	71.00	0	0.00	70.10	1	2,621	0.04%
2024/04/25	1	70.40	0	0.00	71.00	1	2,640	0.04%
2024/04/24	1	69.50	2.5	70.42	71.40	-1.5	2,699	-0.06%
2024/04/23	0	0.00	0.5	68.55	68.40	-0.5	2,873	-0.02%
2024/04/22	2	70.85	1	70.80	68.80	1	2,914	0.03%
2024/04/19	2	71.40	0	0.00	71.10	2	2,935	0.07%
2024/04/18	1	75.80	1	76.80	74.90	0	2,947	0.00%
2024/04/17	1	74.80	15	74.63	74.60	-14	2,992	-0.47%
2024/04/15	21	79.01	0	0.00	77.50	21	3,006	0.70%
2024/04/12	22	80.25	10.7	79.53	80.80	11.3	2,970	0.38%
2024/04/11	0	77.90	0	0.00	78.20	0	2,887	0.00%
2024/04/10	0	0.00	23	78.28	78.20	-23	2,922	-0.79%
2024/04/09	0	77.00	0	0.00	77.00	0	3,007	0.00%
2024/04/08	3	77.13	1.1	77.22	77.20	1.9	3,114	0.06%
2024/04/02	0	75.00	0	0.00	74.90	0	3,161	0.00%
2024/03/29	0.1	74.94	0	0.00	74.10	0.1	3,357	0.00%
2024/03/28	2	76.39	1.7	76.22	75.20	0.4	3,694	0.01%
2024/03/27	0	75.40	0	0.00	75.20	0	3,814	0.00%
2024/03/26	1.1	75.54	0	0.00	75.50	1.1	3,961	0.03%
2024/03/21	0	0.00	2	76.80	77.00	-2	4,585	-0.04%
2024/03/20	1	76.90	0	0.00	76.10	1	5,479	0.02%
2024/03/19	0	0.00	2	76.70	77.30	-2	5,743	-0.03%
2024/03/18	1.3	75.49	1	74.30	75.90	0.3	5,723	0.01%
2024/03/14	0	0.00	6	77.55	76.40	-6	5,732	-0.10%
2024/03/13	0	0.00	3	78.00	76.00	-3	5,723	-0.05%
2024/03/12	2	77.80	2	77.50	77.50	0	5,706	0.00%
2024/03/11	0.1	75.80	1	76.50	76.80	-0.9	5,692	-0.02%
2024/03/08	7.1	76.17	12.4	77.53	75.40	-5.3	5,692	-0.09%
2024/03/07	20.1	77.10	27.3	76.50	75.50	-7.3	5,612	-0.13%
2024/03/06	0	0.00	3	78.80	78.50	-3	5,601	-0.05%
2024/03/05	4	78.80	2	79.10	78.80	2	5,789	0.04%
2024/03/04	3	78.87	3	78.70	78.80	0	5,776	0.00%
2024/03/01	7.2	79.50	0.2	79.70	79.40	7	5,737	0.12%
2024/02/29	2	80.45	1	80.80	80.00	1	5,727	0.02%
2024/02/27	27	79.72	5	80.32	79.70	22	5,775	0.38%
2024/02/26	3	81.67	0	0.00	81.60	3	5,735	0.05%
2024/02/23	3	82.20	1.1	82.24	81.80	2	5,735	0.03%
2024/02/22	1	83.20	1	83.80	83.00	0	5,713	0.00%
2024/02/21	3	82.70	1	82.80	82.70	2	5,702	0.03%
2024/02/20	2	83.10	0	0.00	82.90	2	5,711	0.04%
2024/02/19	0	0.00	15.1	84.31	83.60	-15.1	5,699	-0.26%
2024/02/16	1	82.40	1.6	83.16	82.80	-0.6	5,689	-0.01%
2024/02/15	0	0.00	2.2	81.65	81.70	-2.2	5,647	-0.04%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/02/02	1.1	82.01	0.6	81.95	81.50	0.6	5,619	0.01%
2024/02/01	2	80.90	1	80.90	81.10	1	5,611	0.02%
2024/01/31	2	81.60	1	81.90	80.50	1	5,604	0.02%
2024/01/29	2.1	80.82	1	81.30	81.60	1.1	5,557	0.02%
2024/01/26	2	80.70	0	0.00	80.70	2	5,553	0.04%
2024/01/25	7.1	81.54	1	81.50	81.30	6.1	5,554	0.11%
2024/01/24	1.1	82.32	0	0.00	82.60	1.1	5,542	0.02%
2024/01/23	4	81.63	2.5	82.30	82.30	1.5	5,574	0.03%
2024/01/22	0	0.00	0.5	81.50	80.90	-0.5	5,491	-0.01%
2024/01/19	2.1	79.76	2	80.20	80.30	0.1	5,484	0.00%
2024/01/18	5	79.80	1	79.70	79.70	4	5,463	0.07%
2024/01/17	15	84.38	27	82.56	80.60	-12	5,434	-0.22%
2024/01/16	5.6	83.22	0	0.00	82.90	5.6	5,235	0.11%
2024/01/15	10.2	83.18	3	82.37	82.10	7.2	5,178	0.14%
2024/01/12	2	80.55	1	80.30	80.30	1	5,163	0.02%
2024/01/11	7.1	80.53	1	81.00	82.20	6.1	5,125	0.12%
2024/01/10	4.1	81.72	0	0.00	81.20	4.1	5,123	0.08%
2024/01/09	1	82.50	0	0.00	82.60	1	5,093	0.02%
2024/01/08	11	83.35	3	83.50	82.70	8	5,094	0.16%
2024/01/05	14.1	83.91	4	83.25	83.10	10.1	5,086	0.20%
2024/01/04	16	84.63	2	85.20	85.20	14	5,016	0.28%
2024/01/03	5.1	84.98	3	84.80	84.90	2.1	4,961	0.04%
2024/01/02	12.1	88.64	16	90.12	87.20	-3.9	4,828	-0.08%
2023/12/29	2	91.05	5	91.50	91.50	-3	4,696	-0.06%
2023/12/28	2	91.95	27	91.95	91.10	-25	4,675	-0.53%
2023/12/27	5	92.98	2	93.40	92.80	3	4,640	0.06%
2023/12/26	1	94.60	3	94.47	94.60	-2	4,553	-0.04%
2023/12/25	38	96.04	41	97.29	94.90	-3	4,436	-0.07%
2023/12/22	21.1	94.06	14	94.23	94.60	7.1	4,094	0.17%
2023/12/21	9.2	93.70	7	92.81	92.20	2.2	3,995	0.06%
2023/12/20	22	94.54	28	94.75	94.60	-6	3,900	-0.15%
2023/12/19	14.1	92.02	8	91.11	92.60	6.1	3,620	0.17%
2023/12/18	17	91.91	68	92.52	91.20	-51	3,524	-1.45%
2023/12/15	72	96.64	58.3	96.40	93.20	13.8	3,309	0.42%
2023/12/14	58	92.08	59.3	92.04	92.00	-1.3	2,412	-0.05%
2023/12/13	0	0.00	3	86.90	86.20	-3	2,115	-0.14%
2023/12/12	3	87.50	2	87.60	86.30	1	2,146	0.05%
2023/12/07	0	0.00	1	85.00	84.10	-1	2,260	-0.04%
2023/12/05	5	85.36	1	85.40	85.10	4	2,308	0.17%
2023/12/04	6	87.07	3	87.73	86.60	3	2,333	0.13%
2023/12/01	16	87.47	9	87.52	87.50	7	2,320	0.30%
2023/11/30	25	87.64	62	88.83	88.80	-37	2,341	-1.58%
2023/11/29	4	85.35	0	0.00	85.50	4	2,140	0.19%
2023/11/28	3	84.13	0.2	83.30	84.20	2.8	2,145	0.13%
2023/11/24	2	85.95	2	84.60	84.60	0	2,286	0.00%
2023/11/22	0	0.00	1	83.60	83.80	-1	2,200	-0.05%
2023/11/20	3	83.07	1	83.30	83.40	2	2,225	0.09%
2023/11/17	0	0.00	19	81.56	82.30	-19	2,218	-0.86%
2023/11/16	13	81.32	0	0.00	81.10	13	2,215	0.59%
2023/11/15	4	81.75	5	81.56	81.80	-1	2,218	-0.05%
2023/11/14	6	78.70	0	0.00	79.00	6	2,218	0.27%
2023/11/09	0	0.00	1	78.90	78.90	-1	2,473	-0.04%
2023/11/07	1	80.61	0	0.00	80.50	1	2,644	0.04%
2023/11/02	1	79.40	2	80.15	80.20	-1	2,942	-0.03%
2023/10/31	1.1	78.59	0	0.00	77.80	1.1	3,001	0.03%
2023/10/25	1	84.40	1	84.20	84.20	0	3,322	0.00%
2023/10/24	0	0.00	0	81.50	82.40	0	3,358	0.00%
2023/10/20	0	81.90	0	0.00	81.70	0	3,509	0.00%
2023/10/18	0.3	85.28	2	83.95	85.60	-1.7	3,746	-0.05%
2023/10/16	0	84.90	0	85.20	83.30	0	4,001	0.00%
2023/10/12	1	82.60	3	83.40	84.00	-2	4,315	-0.05%
2023/10/11	1	83.70	1	83.20	83.20	0	4,405	0.00%
2023/10/05	2	83.20	0	0.00	83.10	2	4,808	0.04%
2023/10/03	2	83.25	0	0.00	82.90	2	5,183	0.04%
2023/10/02	0	85.60	0	0.00	84.80	0	5,213	0.00%
2023/09/26	1.2	85.70	0	0.00	85.00	1.2	5,497	0.02%
2023/09/25	0.2	86.10	1	86.30	86.60	-0.8	5,562	-0.01%
2023/09/22	0	0.00	1	81.60	83.10	-1	5,548	-0.02%
2023/09/21	1.1	82.31	0	0.00	82.40	1.1	5,594	0.02%
2023/09/20	19	85.71	0	0.00	84.40	19	5,673	0.33%
2023/09/19	36	86.35	0	0.00	85.60	36	5,754	0.63%
2023/09/18	0	0.00	4	87.15	86.70	-4	5,810	-0.07%
2023/09/15	1	85.90	0	0.00	86.40	1	6,051	0.02%
2023/09/14	1	86.50	3	87.17	86.90	-2	6,173	-0.03%
2023/09/13	3	87.70	4	87.43	87.50	-1	6,227	-0.02%
2023/09/12	3	86.37	3	86.20	86.50	0	6,296	0.00%
2023/09/11	3	84.97	9	85.79	84.20	-6	6,334	-0.09%
2023/09/08	1	84.80	0	0.00	84.70	1	6,557	0.02%
2023/09/07	0	0.00	5	85.48	85.20	-5	6,812	-0.07%
2023/09/06	4	84.95	0	0.00	84.70	4	7,243	0.06%
2023/09/05	3	85.80	3	85.63	85.60	0	7,622	0.00%
2023/09/04	2	83.10	2	82.80	83.20	0	7,568	0.00%
2023/09/01	5	83.62	4	83.95	83.50	1	7,591	0.01%
2023/08/31	2.3	84.41	1	83.70	83.70	1.3	7,636	0.02%
2023/08/30	1	82.70	6	83.35	84.40	-5	7,680	-0.07%
2023/08/29	2	80.50	1	80.50	80.50	1	7,645	0.01%
2023/08/28	0	0.00	0.2	80.40	80.20	-0.2	7,699	0.00%
2023/08/24	2	80.60	1	80.50	80.50	1	7,854	0.01%
2023/08/23	2	80.30	6	80.62	80.70	-4	8,037	-0.05%
2023/08/21	0.1	80.90	0	0.00	80.20	0.1	8,153	0.00%
2023/08/18	4	81.20	3	81.27	80.30	1	8,174	0.01%
2023/08/17	7.4	81.24	12	80.48	81.30	-4.6	8,228	-0.06%
2023/08/16	41	77.40	37	78.07	78.20	4	8,189	0.05%
2023/08/15	4.1	78.24	5	78.24	78.40	-0.9	8,194	-0.01%
2023/08/14	3.2	77.24	8	78.26	78.50	-4.8	8,212	-0.06%
2023/08/11	4	80.90	3	80.57	80.20	1	8,140	0.01%
2023/08/10	3.2	81.85	12	81.63	81.10	-8.9	8,148	-0.11%
2023/08/09	30.1	82.72	21	82.07	83.40	9.1	8,124	0.11%
2023/08/08	17.1	86.28	12	85.87	85.70	5.1	7,979	0.06%
2023/08/07	6.2	86.82	4	87.33	87.40	2.2	7,986	0.03%
2023/08/04	6.2	86.20	4	86.70	86.50	2.2	8,015	0.03%
2023/08/02	15	88.43	11	88.55	87.60	4	8,097	0.05%
2023/08/01	7	88.50	5	89.16	88.20	2	8,007	0.03%
2023/07/31	14.3	88.76	8	88.23	88.30	6.3	7,987	0.08%
2023/07/28	4	90.05	2	90.00	90.30	2	7,921	0.03%
2023/07/27	5	91.26	1	90.90	90.80	4	7,957	0.05%
2023/07/26	1.2	94.00	2	94.20	93.60	-0.9	8,076	-0.01%
2023/07/25	8.2	94.59	2	95.00	94.20	6.2	8,096	0.08%
2023/07/24	11.1	94.74	1	94.00	94.00	10.1	8,104	0.12%
2023/07/21	23.1	96.98	4	97.45	96.50	19.1	8,127	0.24%
2023/07/20	8	98.86	10	99.14	99.30	-2	8,221	-0.02%
2023/07/19	6	98.83	4	97.63	97.20	2	8,249	0.02%
2023/07/18	5.2	100.10	3	100.23	99.00	2.2	8,411	0.03%
2023/07/17	8	102.06	14	102.79	101.50	-6	8,285	-0.07%
2023/07/14	1	100.00	2.1	100.00	99.80	-1.1	8,170	-0.01%
2023/07/13	3	98.23	3	99.27	98.60	0	8,150	0.00%
2023/07/12	24	101.23	10	101.60	98.80	14	8,068	0.17%
2023/07/11	8	100.08	31.1	99.96	101.00	-23.1	7,945	-0.29%
2023/07/10	1	96.60	1	96.00	96.10	0	7,693	0.00%
2023/07/07	4	95.08	2	95.90	95.50	2	7,880	0.03%
2023/07/06	6	96.83	3	96.60	96.50	3	8,073	0.04%
2023/07/05	18	98.66	10	99.34	97.60	8	8,410	0.10%
2023/07/04	9	97.96	7	98.77	98.10	2	8,317	0.02%
2023/07/03	10	98.85	17	98.99	99.00	-7	8,269	-0.08%
2023/06/30	1	96.90	6	97.12	97.10	-5	8,280	-0.06%
2023/06/29	6	96.33	11	96.99	96.60	-5	8,377	-0.06%
2023/06/28	7.4	95.75	2	95.10	95.20	5.4	8,620	0.06%
2023/06/27	9.2	96.87	2	98.15	96.10	7.2	8,836	0.08%
2023/06/26	11	97.83	4	97.30	97.30	7	8,955	0.08%
2023/06/21	19	100.99	13	102.58	99.00	6	9,123	0.07%
2023/06/20	6	98.35	23	99.28	99.80	-17	9,440	-0.18%
2023/06/19	9	97.29	5	97.04	97.00	4	9,743	0.04%
2023/06/16	12	97.73	8	97.11	97.00	4	9,932	0.04%
2023/06/15	5	99.88	0	0.00	99.60	5	9,969	0.05%
2023/06/14	10.1	100.47	13.1	99.79	99.50	-3	10,122	-0.03%
2023/06/13	18	104.06	6	103.75	103.00	12	10,142	0.12%
2023/06/12	29	103.57	19.2	103.91	103.00	9.9	10,296	0.10%
2023/06/09	12.1	98.94	29.2	98.75	102.00	-17.1	10,016	-0.17%
2023/06/08	4	93.75	0	0.00	93.50	4	9,936	0.04%
2023/06/07	1	94.70	1	95.00	94.70	0	10,232	0.00%
2023/06/06	9	94.49	0	0.00	94.00	9	10,459	0.09%
2023/06/05	5	95.52	25.3	95.05	96.00	-20.3	10,901	-0.19%
2023/06/02	4	94.08	1	94.50	93.60	3	12,184	0.02%
2023/06/01	0	95.00	0	0.00	94.60	0	12,289	0.00%
2023/05/31	16	96.03	5	95.50	94.60	11	12,517	0.09%
2023/05/30	9	95.31	2	94.70	94.70	7	12,536	0.06%
2023/05/29	12	95.47	16.1	95.66	96.20	-4.1	12,592	-0.03%
2023/05/26	5.1	91.55	4	92.40	90.60	1.1	12,507	0.01%
2023/05/25	3	92.46	0	0.00	91.50	3	12,538	0.02%
2023/05/24	0	0.00	2	93.35	93.20	-2	12,710	-0.02%
2023/05/23	8	93.90	4	94.80	93.60	4	12,835	0.03%
2023/05/22	1	92.40	11.1	93.27	93.80	-10.1	12,875	-0.08%
2023/05/19	2.1	92.92	4.2	92.27	91.90	-2.1	13,267	-0.02%
2023/05/18	10.5	93.46	4	92.60	93.00	6.5	13,742	0.05%
2023/05/17	0	0.00	1	91.80	91.00	-1	13,940	-0.01%
2023/05/16	1	90.30	1	90.00	90.00	0	13,986	0.00%
2023/05/15	1	89.91	1	90.30	90.00	0	13,996	0.00%
2023/05/12	6	91.03	1.8	91.21	91.40	4.2	14,133	0.03%
2023/05/11	4	92.20	1.1	93.23	91.10	2.9	14,362	0.02%
2023/05/10	1.1	92.28	0	0.00	92.20	1.1	14,490	0.01%
2023/05/09	5.5	92.36	8	91.34	91.10	-2.5	14,596	-0.02%
2023/05/08	6	93.93	19	93.89	93.30	-13	14,581	-0.09%
2023/05/05	1.2	94.35	1	93.70	93.10	0.2	14,675	0.00%
2023/05/04	7.3	92.70	2	92.70	92.90	5.3	14,904	0.04%
2023/05/03	1	94.00	3	93.40	93.00	-2	15,361	-0.01%
2023/05/02	3.4	95.32	7.3	94.63	95.20	-4	15,731	-0.03%
2023/04/28	1.4	92.20	0	0.00	91.70	1.4	16,037	0.01%
2023/04/27	10.1	91.90	1	93.40	92.10	9.1	16,013	0.06%
2023/04/26	13.8	90.97	2.4	92.33	92.50	11.4	15,945	0.07%
2023/04/25	8.6	90.71	10	90.23	90.60	-1.4	15,842	-0.01%
2023/04/24	4	93.92	6	93.98	93.00	-2	15,628	-0.01%
2023/04/21	11	97.64	5	97.32	95.40	6	15,461	0.04%
2023/04/20	1	101.00	0	0.00	101.00	1	15,340	0.01%
2023/04/19	1	102.50	4	103.00	102.00	-3	15,417	-0.02%
2023/04/18	0	105.00	0	0.00	104.00	0	15,439	0.00%
2023/04/17	1	106.00	2	106.00	105.00	-1	15,476	-0.01%
2023/04/14	7	106.07	15	104.93	104.00	-8	15,556	-0.05%
2023/04/13	4	107.88	3.1	107.03	107.00	0.9	15,460	0.01%
2023/04/12	13.1	109.34	4	109.00	107.50	9.1	15,398	0.06%
2023/04/11	8.1	109.50	7	108.93	110.00	1.1	15,199	0.01%
2023/04/10	20	109.88	7	109.21	110.00	13	14,998	0.09%
2023/04/06	2	104.75	2	104.00	104.00	0	14,632	0.00%
2023/03/31	2	104.25	3	104.67	104.00	-1	14,613	-0.01%
2023/03/30	0.1	103.00	1	104.00	103.50	-0.9	14,560	-0.01%
2023/03/29	13.1	102.34	11	101.77	101.00	2.1	14,503	0.01%
2023/03/28	5.3	104.38	9	106.28	104.00	-3.7	14,356	-0.03%
2023/03/27	4	111.75	4	111.75	110.00	0	14,082	0.00%
2023/03/24	7	112.79	6	112.08	112.00	1	13,971	0.01%
2023/03/23	25	112.90	23	112.41	112.00	2	13,799	0.01%
2023/03/22	20	113.20	42.5	111.19	115.50	-22.5	13,314	-0.17%
2023/03/21	6	108.58	5	107.50	105.00	1	12,926	0.01%
2023/03/20	7	106.57	6.2	107.33	108.00	0.9	12,746	0.01%
2023/03/17	20	105.33	14	105.43	106.50	6	12,745	0.05%
2023/03/16	34	102.24	37	102.04	103.00	-3	12,593	-0.02%
2023/03/15	42.1	109.62	37	108.20	107.00	5.1	12,521	0.04%
2023/03/14	8	105.31	1	104.50	104.50	7	12,311	0.06%
2023/03/13	23.2	104.43	18	105.08	106.50	5.2	12,340	0.04%
2023/03/10	3	105.17	16.3	106.02	103.50	-13.3	12,328	-0.11%
2023/03/09	8	109.50	87	109.82	110.00	-79	12,477	-0.63%
2023/03/08	78.2	110.91	80	111.14	111.50	-1.9	12,469	-0.01%
2023/03/07	150	107.25	76	107.83	109.00	74	12,413	0.60%	大買/
2023/03/06	3	99.80	10	101.69	103.50	-7	11,838	-0.06%
2023/03/03	18	94.56	13.1	94.88	94.40	4.9	12,404	0.04%
2023/03/02	3	92.10	6	91.57	91.70	-3	12,570	-0.02%
2023/03/01	13.1	92.72	7	93.23	91.80	6.1	12,851	0.05%
2023/02/24	8	93.34	6	93.55	93.60	2	12,882	0.02%
2023/02/23	11	92.65	3	92.57	92.20	8	12,880	0.06%
2023/02/22	6.1	91.02	5	91.40	90.90	1.1	12,988	0.01%
2023/02/21	14	95.59	9	95.40	94.50	5	12,897	0.04%
2023/02/20	5.3	94.89	22	94.94	94.60	-16.7	12,891	-0.13%
2023/02/17	35	94.57	26	95.11	95.00	9	12,912	0.07%
2023/02/16	25	93.17	42.2	92.48	94.60	-17.2	12,624	-0.14%
2023/02/15	22	89.45	9	89.61	88.00	13	12,386	0.10%
2023/02/14	1.1	87.59	8	88.46	87.50	-6.9	12,368	-0.06%
2023/02/13	0	88.80	4	89.45	88.60	-4	12,443	-0.03%
2023/02/10	7.2	90.83	0	0.00	89.10	7.2	12,553	0.06%
2023/02/09	3	91.33	10	91.16	90.90	-7	12,514	-0.06%
2023/02/08	17	90.49	14	90.53	90.70	3	12,414	0.02%
2023/02/07	17	89.12	19	89.67	90.50	-2	12,392	-0.02%
2023/02/06	3	88.10	1	88.40	88.10	2	12,440	0.02%
2023/02/03	11	89.47	10.1	89.35	89.10	0.9	12,639	0.01%
2023/02/02	34	89.84	35	89.72	89.50	-1	12,692	-0.01%
2023/02/01	58	89.78	62	90.21	90.30	-4	12,632	-0.03%
2023/01/31	33	86.57	54.2	86.82	88.30	-21.2	12,403	-0.17%
2023/01/30	20.2	83.99	28.8	85.33	85.30	-8.6	12,178	-0.07%
2023/01/17	3	79.30	55	79.56	79.30	-52	11,917	-0.44%
2023/01/16	0	0.00	1	78.40	78.80	-1	12,212	-0.01%
2023/01/13	2.1	77.90	3	77.93	77.50	-0.9	12,565	-0.01%
2023/01/12	6	79.15	7	78.01	77.80	-1	12,770	-0.01%
2023/01/11	10	78.65	13	78.78	78.80	-3	12,869	-0.02%
2023/01/10	37	79.85	10	78.98	79.00	27	13,023	0.21%
2023/01/09	8	79.15	11	79.65	80.00	-3	13,135	-0.02%
2023/01/06	1	77.60	7	77.90	77.80	-6	13,281	-0.05%
2023/01/05	6	77.43	13	77.15	76.70	-7	13,519	-0.05%
2023/01/04	4	77.60	2	77.00	77.00	2	13,624	0.01%
2022/12/30	1	75.40	0	0.00	74.20	1	14,126	0.01%
2022/12/29	1	74.40	1	74.60	74.60	0	14,889	0.00%
2022/12/28	11	74.45	55	74.08	73.70	-44	15,868	-0.28%
2022/12/27	1	75.80	0	0.00	75.50	1	16,054	0.01%
2022/12/26	1	74.70	2	74.80	74.70	-1	16,268	-0.01%
2022/12/23	5	75.36	5	75.20	75.30	0	16,481	0.00%
2022/12/22	2	74.95	3	75.17	75.30	-1	16,613	-0.01%
2022/12/21	3	74.20	6	75.12	74.20	-3	16,826	-0.02%
2022/12/20	5	75.79	3.1	75.10	74.50	2	16,913	0.01%
2022/12/19	6	77.70	2	78.00	77.90	4	17,031	0.02%
2022/12/16	79	79.80	4	79.48	79.00	75	17,151	0.44%
2022/12/15	5	81.22	3	80.67	81.40	2	17,209	0.01%
2022/12/14	2.1	80.45	8	79.89	80.60	-6	17,370	-0.03%
2022/12/13	1	78.70	4	79.30	78.70	-3	17,508	-0.02%
2022/12/12	4	79.70	3	79.87	79.50	1	17,637	0.01%
2022/12/09	12	79.98	4	80.18	79.80	8	17,789	0.05%
2022/12/08	15	81.79	16	81.21	81.90	-1	17,970	-0.01%
2022/12/07	5.2	80.07	4	80.78	79.80	1.2	18,154	0.01%
2022/12/06	30	82.19	38.1	81.46	81.40	-8.1	18,155	-0.04%
2022/12/05	22	83.78	11.2	83.77	83.50	10.8	18,273	0.06%
2022/12/02	7	85.19	9	85.17	84.60	-2	18,370	-0.01%
2022/12/01	30	84.16	51	84.53	84.60	-21	18,456	-0.11%
2022/11/30	24	82.20	27	82.23	82.60	-3	18,425	-0.02%
2022/11/29	22	82.13	21	81.56	81.20	1	18,659	0.01%
2022/11/28	48	82.07	31	82.48	82.20	17	18,821	0.09%
2022/11/25	31.2	78.66	70	78.84	80.50	-38.8	18,450	-0.21%
2022/11/24	11	73.96	19	73.87	76.30	-8	18,061	-0.04%
2022/11/23	40.1	74.18	37	74.06	73.00	3.1	17,997	0.02%
2022/11/22	41.1	76.82	21	76.00	76.00	20.1	17,967	0.11%
2022/11/21	0	0.00	35	78.43	78.30	-35	18,649	-0.19%
2022/11/18	49.5	78.26	24	78.76	77.10	25.5	19,544	0.13%
2022/11/17	6	77.47	34	77.92	78.40	-28	19,617	-0.14%
2022/11/16	28	77.11	39	77.79	77.00	-11	19,635	-0.06%
2022/11/15	11	76.73	24	77.08	77.00	-13	19,744	-0.07%
2022/11/14	9	75.58	46	76.00	77.20	-37	19,968	-0.19%
2022/11/11	111	76.72	57	77.45	75.20	54	19,955	0.27%	大買/
2022/11/10	72	76.94	8	76.08	75.70	64	19,829	0.32%
2022/11/09	11	77.71	22	77.92	78.10	-11	19,936	-0.06%
2022/11/08	25	77.75	22	78.59	76.50	3	19,924	0.02%
2022/11/07	21	77.75	28	77.96	77.50	-7	19,859	-0.04%
2022/11/04	13	77.17	6	77.18	77.60	7	19,985	0.04%
2022/11/03	8	76.54	3	76.57	77.20	5	20,068	0.02%
2022/11/02	5	76.40	10	76.49	76.40	-5	20,064	-0.02%
2022/11/01	22	75.58	23.2	75.82	75.00	-1.2	19,958	-0.01%
2022/10/31	16	74.97	15	75.28	75.00	1	19,861	0.01%
2022/10/28	11	74.44	13	74.31	74.40	-2	20,090	-0.01%
2022/10/27	19	74.03	26.2	72.74	74.20	-7.2	20,228	-0.04%
2022/10/26	25.2	70.83	27	70.55	69.60	-1.8	20,115	-0.01%
2022/10/25	15.2	72.76	9	72.09	71.50	6.2	19,950	0.03%
2022/10/24	19	73.91	29.1	74.75	73.60	-10.1	19,839	-0.05%
2022/10/21	18	72.95	20	72.88	72.20	-2	19,616	-0.01%
2022/10/20	25.1	70.12	35	70.38	70.60	-9.9	19,332	-0.05%
2022/10/19	6.1	70.99	6	70.42	70.00	0.1	19,185	0.00%
2022/10/18	25.2	71.21	18	71.15	70.70	7.2	19,100	0.04%
2022/10/17	15.1	70.95	14	71.18	72.00	1.1	19,008	0.01%
2022/10/14	7	74.30	7	74.05	74.00	0	18,966	0.00%
2022/10/13	8.2	73.30	9	71.72	69.70	-0.8	18,974	0.00%
2022/10/12	3	74.10	7	74.36	75.00	-4	18,989	-0.02%
2022/10/11	14.2	73.71	9	74.01	73.40	5.2	18,950	0.03%
2022/10/07	14.1	75.22	9	75.42	75.40	5.1	18,894	0.03%
2022/10/06	31	73.30	32	74.21	76.80	-1	18,693	-0.01%
2022/10/05	67.7	78.06	20	75.41	74.30	47.7	18,224	0.26%
2022/10/04	5	82.74	8	82.89	82.50	-3	17,473	-0.02%
2022/10/03	10	81.60	8	82.05	81.20	2	17,672	0.01%
2022/09/30	26	78.78	7	80.93	83.00	19	17,865	0.11%
2022/09/29	9	80.38	30	79.74	79.60	-21	17,877	-0.12%
2022/09/28	70	79.91	69	79.88	77.50	1	17,890	0.01%
2022/09/27	8.3	80.59	28	80.69	82.50	-19.7	17,924	-0.11%
2022/09/26	39	81.34	43	81.20	80.00	-4	18,114	-0.02%
2022/09/23	4.5	86.64	7	86.06	86.00	-2.5	18,363	-0.01%
2022/09/22	5	88.40	12	86.42	88.50	-7	18,579	-0.04%
2022/09/21	37	89.47	14	86.92	86.60	23	18,863	0.12%
2022/09/20	19.2	89.00	15	88.66	89.50	4.2	18,796	0.02%
2022/09/19	19	87.13	6	87.03	87.40	13	18,821	0.07%
2022/09/16	18.3	85.54	10	86.98	84.80	8.3	18,763	0.04%
2022/09/15	29.2	90.31	27	89.29	87.90	2.2	18,640	0.01%
2022/09/14	18	86.02	17	86.68	89.70	1	18,407	0.01%
2022/09/13	20	89.07	14	89.13	88.30	6	18,264	0.03%
2022/09/12	8	89.98	8	90.09	89.50	0	18,246	0.00%
2022/09/08	3	89.33	3	90.13	91.00	0	18,134	0.00%
2022/09/07	10	88.33	3	88.23	87.50	7	18,053	0.04%
2022/09/06	9	92.71	3	91.70	91.60	6	17,892	0.03%
2022/09/05	12	95.51	49	95.22	94.50	-37	17,786	-0.21%
2022/09/02	28	94.53	22	95.72	95.30	6	17,609	0.03%
2022/09/01	24	92.80	15	91.96	91.70	9	17,213	0.05%
2022/08/31	25	93.92	22	94.68	95.50	3	17,043	0.02%
2022/08/30	15	92.77	10	92.89	92.50	5	17,097	0.03%
2022/08/29	21	91.84	17.3	91.57	90.90	3.7	17,066	0.02%
2022/08/26	24	92.37	36	94.32	95.50	-12	17,160	-0.07%
2022/08/25	34	89.24	37	90.66	89.70	-3	16,701	-0.02%
2022/08/24	14.3	84.69	6	84.77	84.40	8.3	15,928	0.05%
2022/08/23	5	87.72	2	87.05	87.10	3	15,808	0.02%
2022/08/22	14	87.94	20	88.04	88.00	-6	15,853	-0.04%
2022/08/19	14	86.25	24	86.86	86.70	-10	15,739	-0.06%
2022/08/18	0	0.00	7	83.84	84.30	-7	15,621	-0.04%
2022/08/17	5	83.96	2	83.60	82.30	3	15,682	0.02%
2022/08/16	10	83.54	19	84.69	84.30	-9	15,606	-0.06%
2022/08/15	7	81.99	4	81.70	81.70	3	15,326	0.02%
2022/08/12	0	0.00	16	80.35	80.80	-16	15,375	-0.10%
2022/08/11	2.1	80.58	4	80.18	80.20	-1.9	15,485	-0.01%
2022/08/10	9	80.30	21	79.69	80.50	-12	15,481	-0.08%
2022/08/09	1	78.50	3	78.30	78.40	-2	15,537	-0.01%
2022/08/08	1	76.50	5	74.90	76.50	-4	15,929	-0.03%
2022/08/05	4	74.48	10	74.71	75.30	-6	16,352	-0.04%
2022/08/04	38	72.22	39	70.77	74.50	-1	16,567	-0.01%
2022/08/03	21	72.78	19.5	73.68	70.60	1.5	16,597	0.01%
2022/08/02	8.5	77.91	8	77.09	77.50	0.5	16,489	0.00%
2022/08/01	2	80.40	1	80.50	80.80	1	16,489	0.01%
2022/07/29	1	80.40	3	79.77	80.50	-2	16,575	-0.01%
2022/07/28	11	78.40	7	78.74	77.80	4	17,244	0.02%
2022/07/27	3	80.40	13	80.49	80.50	-10	17,397	-0.06%
2022/07/26	13	80.84	3	80.33	80.10	10	17,464	0.06%
2022/07/22	12	81.03	23	81.39	81.00	-11	17,530	-0.06%
2022/07/21	4	80.60	8	80.79	81.40	-4	17,547	-0.02%
2022/07/20	81	80.59	65	80.61	80.40	16	17,436	0.09%
2022/07/19	53	78.95	48	78.62	78.30	5	17,307	0.03%
2022/07/18	6	75.95	7	76.34	76.50	-1	17,109	-0.01%
2022/07/15	8	75.59	4	75.65	75.70	4	17,313	0.02%
2022/07/14	13	74.51	31	75.07	75.50	-18	17,370	-0.10%
2022/07/13	19	74.32	13	74.34	72.90	6	17,232	0.03%
2022/07/12	38	70.66	41	71.02	71.50	-3	17,024	-0.02%
2022/07/11	16	71.88	25	72.39	72.10	-9	17,029	-0.05%
2022/07/08	22	68.95	27.1	69.02	70.90	-5.1	16,858	-0.03%
2022/07/07	9.4	62.02	31	62.90	64.50	-21.6	16,588	-0.13%
2022/07/06	42	62.34	39	61.94	60.90	3	16,532	0.02%
2022/07/05	21	63.70	18	64.11	64.70	3	16,582	0.02%
2022/07/04	34	61.99	41	62.32	62.00	-7	16,523	-0.04%
2022/07/01	32	66.66	42	67.47	64.10	-10	16,602	-0.06%
2022/06/30	32.2	73.19	25	71.29	71.10	7.2	16,349	0.04%
2022/06/29	22	79.24	13	79.53	78.90	9	16,293	0.06%
2022/06/28	54	85.03	7	84.40	84.20	47	16,494	0.28%
2022/06/27	11	85.45	16	84.96	86.00	-5	17,864	-0.03%
2022/06/24	16	81.79	23.4	82.22	82.30	-7.4	18,257	-0.04%
2022/06/23	16	79.74	17	80.59	80.80	-1	18,721	-0.01%
2022/06/22	18	80.68	3	80.23	79.60	15	19,474	0.08%
2022/06/21	4	80.90	27	81.12	82.80	-23	19,674	-0.12%
2022/06/20	14.2	81.12	11	78.97	78.80	3.2	19,738	0.02%
2022/06/17	7.8	81.75	9	81.28	83.00	-1.2	19,699	-0.01%
2022/06/16	42.5	85.14	38	86.18	81.10	4.5	19,870	0.02%
2022/06/15	37	87.05	50	87.20	85.10	-13	20,269	-0.06%
2022/06/14	25	86.45	13	86.62	87.10	12	20,458	0.06%
2022/06/13	45.1	87.82	28	88.26	87.30	17.1	20,206	0.08%
2022/06/10	25	87.17	18.2	87.73	88.50	6.8	19,935	0.03%
2022/06/09	16	87.39	20.2	87.73	87.30	-4.2	19,737	-0.02%
2022/06/08	47.1	87.49	47	87.64	86.50	0.1	19,504	0.00%
2022/06/07	19	87.23	23	87.35	87.90	-4	19,104	-0.02%
2022/06/06	33	86.19	20	86.28	85.70	13	18,765	0.07%
2022/06/02	13	86.38	20.1	86.08	86.10	-7.1	18,378	-0.04%
2022/06/01	8	85.63	7	84.53	83.80	1	17,994	0.01%
2022/05/31	4	83.50	4	82.80	83.50	0	17,767	0.00%
2022/05/30	2.2	81.65	15	81.01	82.50	-12.9	17,644	-0.07%
2022/05/27	5	78.68	5	78.90	78.70	0	17,448	0.00%
2022/05/26	6	78.67	18	79.64	78.00	-12	17,330	-0.07%
2022/05/25	3	80.07	3	80.17	81.70	0	17,091	0.00%
2022/05/24	6	83.10	3	81.67	81.00	3	16,961	0.02%
2022/05/23	8	83.79	0	0.00	83.00	8	16,866	0.05%
2022/05/20	6.2	84.69	3.2	84.43	84.00	3	16,821	0.02%
2022/05/19	12	82.88	12.3	82.72	83.50	-0.3	16,806	0.00%
2022/05/18	17	85.40	9	84.56	84.20	8	16,616	0.05%
2022/05/17	24	86.05	27.2	85.84	86.20	-3.2	16,414	-0.02%
2022/05/16	50.1	87.46	35	87.63	85.00	15.1	16,157	0.09%
2022/05/13	13	84.24	44.1	85.34	87.30	-31.1	15,645	-0.20%
2022/05/12	24	83.63	2	84.30	80.40	22	15,209	0.14%
2022/05/11	7	85.50	9	86.00	85.30	-2	14,870	-0.01%
2022/05/10	6	80.68	12	81.87	85.20	-6	14,480	-0.04%
2022/05/09	14	81.01	14	81.95	81.10	0	14,362	0.00%
2022/05/06	12	82.13	7	81.96	82.00	5	14,360	0.03%
2022/05/05	40.5	87.23	58.1	86.79	85.10	-17.6	14,232	-0.12%
2022/05/04	58	83.84	68	84.10	84.80	-10	13,475	-0.07%
2022/05/03	15	80.25	20	80.82	80.70	-5	13,252	-0.04%
2022/04/29	1	79.20	1	77.50	77.50	0	13,126	0.00%
2022/04/28	4.1	78.42	1	78.50	77.30	3.1	13,094	0.02%
2022/04/27	13	77.07	11	78.14	80.30	2	12,991	0.02%
2022/04/26	3	80.67	10	80.63	80.00	-7	12,879	-0.05%
2022/04/25	17	79.75	5	79.14	79.00	12	12,807	0.09%
2022/04/22	9	84.43	6	84.90	83.40	3	12,705	0.02%
2022/04/21	35.8	86.11	36.5	85.07	84.20	-0.7	12,629	-0.01%
2022/04/20	20.6	83.33	27	83.45	84.70	-6.4	12,311	-0.05%
2022/04/19	11.1	81.97	16	82.04	80.60	-5	12,139	-0.04%
2022/04/18	5	80.26	6	79.93	80.10	-1	12,088	-0.01%
2022/04/15	15	80.70	6	80.08	79.10	9	12,056	0.07%
2022/04/14	10	81.99	11	81.78	83.00	-1	11,981	-0.01%
2022/04/13	9	79.30	23	78.95	79.90	-14	11,840	-0.12%
2022/04/12	18	79.17	55	80.69	79.40	-37	11,767	-0.31%
2022/04/11	44.1	79.71	3	79.77	79.20	41.1	11,731	0.35%
2022/04/08	10	82.47	6	82.52	83.00	4	11,552	0.03%
2022/04/07	10.1	85.07	32	85.18	81.30	-21.9	11,354	-0.19%
2022/04/06	28	85.31	9	85.88	87.00	19	10,952	0.17%
2022/04/01	13	85.49	9.3	85.65	87.40	3.8	10,763	0.03%
2022/03/31	64.1	87.27	79	86.98	86.50	-15	10,500	-0.14%
2022/03/30	197.1	89.69	138.3	89.12	85.10	58.8	10,152	0.58%	大買/大賣/
2022/03/29	32.2	88.14	96	87.67	86.90	-63.8	8,872	-0.72%
2022/03/28	64	85.69	40	86.34	88.00	24	8,344	0.29%
2022/03/25	56	84.92	64	85.47	85.00	-8	8,081	-0.10%
2022/03/24	25.1	81.14	28.2	82.18	82.70	-3.2	7,595	-0.04%
2022/03/23	15	80.44	28	80.14	80.20	-13	7,494	-0.17%
2022/03/22	26	79.87	23	79.22	80.10	3	7,369	0.04%
2022/03/21	124.2	80.99	115	80.29	80.40	9.2	7,280	0.13%	大買/大賣/
2022/03/18	7	78.13	21.3	79.38	81.00	-14.2	6,995	-0.20%
2022/03/17	11	76.42	64	76.29	77.50	-53	6,435	-0.82%
2022/03/16	16	71.79	8	71.30	70.50	8	6,070	0.13%
2022/03/15	0	0.00	2	70.60	69.80	-2	6,006	-0.03%
2022/03/14	0	0.00	4	71.05	71.60	-4	6,020	-0.07%
2022/03/11	0	0.00	0	69.90	70.00	0	6,127	0.00%
2022/03/09	0	0.00	1	67.10	67.30	-1	6,373	-0.02%
2022/03/08	0	0.00	3	68.00	66.10	-3	6,511	-0.05%
2022/03/07	2	68.50	2	67.80	68.00	0	6,584	0.00%
2022/03/04	0	0.00	1	71.00	71.00	-1	6,692	-0.01%
2022/03/01	0	0.00	5	69.50	70.00	-5	7,070	-0.07%
2022/02/25	3	67.90	3	68.70	67.90	0	7,184	0.00%
2022/02/24	4	67.53	1	67.00	67.30	3	7,353	0.04%
2022/02/23	0	0.00	3	70.17	70.30	-3	7,489	-0.04%
2022/02/22	5	70.22	6	69.20	69.60	-1	8,067	-0.01%
2022/02/21	22	73.65	4	75.03	72.00	18	8,202	0.22%
2022/02/18	1	75.00	0	0.00	74.90	1	8,234	0.01%
2022/02/17	1	75.00	4	75.20	75.00	-3	8,506	-0.04%
2022/02/16	1	75.30	3	74.80	74.20	-2	8,716	-0.02%
2022/02/15	2	74.35	0	0.00	73.50	2	8,962	0.02%
2022/02/14	4	74.53	0	0.00	73.70	4	9,171	0.04%
2022/02/11	8	74.98	31	75.29	74.60	-23	9,339	-0.25%
2022/02/10	5	74.62	7	74.79	74.10	-2	9,646	-0.02%
2022/02/09	14	74.48	12	74.68	74.90	2	10,150	0.02%
2022/02/08	11	72.85	16	72.88	73.10	-5	10,373	-0.05%
2022/02/07	3	67.30	6	68.13	69.50	-3	10,794	-0.03%
2022/01/26	5	67.10	0	0.00	67.50	5	11,651	0.04%
2022/01/25	1	68.30	0	0.00	67.40	1	13,250	0.01%
2022/01/24	0	0.00	5	68.98	69.60	-5	13,889	-0.04%
2022/01/21	3	70.20	1	68.80	68.80	2	14,547	0.01%
2022/01/20	0	0.00	0.1	71.50	71.70	-0.1	14,836	0.00%
2022/01/18	0	0.00	1	71.00	70.60	-1	15,712	-0.01%
2022/01/17	1	70.00	2	68.30	70.50	-1	16,133	-0.01%
2022/01/14	4	66.98	2	67.35	68.80	2	16,872	0.01%
2022/01/13	1	68.00	0	0.00	67.80	1	18,004	0.01%
2022/01/12	2	68.80	1	68.40	69.30	1	18,680	0.01%
2022/01/11	1.1	69.78	1	71.10	69.30	0.1	19,714	0.00%
2022/01/10	5	71.36	3	70.87	71.00	2	20,336	0.01%
2022/01/07	45	71.16	6	71.13	70.90	39	20,476	0.19%
2022/01/06	6	75.32	2.1	76.29	75.10	3.9	20,452	0.02%
2022/01/05	26	78.23	0.1	78.10	77.40	25.9	20,554	0.13%
2022/01/04	8	80.65	6	80.58	79.80	2	20,676	0.01%
2022/01/03	2	78.85	7	79.49	79.40	-5	20,793	-0.02%
2021/12/30	2	78.50	1	78.80	78.60	1	20,844	0.00%
2021/12/29	2	78.20	0	0.00	78.20	2	20,889	0.01%
2021/12/28	2	79.15	1	80.00	78.40	1	20,964	0.00%
2021/12/27	6	78.40	3	78.67	78.30	3	21,037	0.01%
2021/12/24	12	80.78	3	79.23	78.90	9	21,060	0.04%
2021/12/23	4	81.10	7.2	81.91	81.90	-3.2	20,859	-0.02%
2021/12/22	0	0.00	1	80.50	80.10	-1	20,690	0.00%
2021/12/21	15.2	81.63	13	81.16	80.50	2.2	20,637	0.01%
2021/12/20	16.8	81.19	43.5	81.21	81.20	-26.7	20,361	-0.13%
2021/12/17	39	78.42	80	78.08	79.10	-41	20,033	-0.20%
2021/12/16	0	0.00	8	76.70	76.80	-8	19,849	-0.04%
2021/12/15	3	74.60	2	74.75	74.70	1	19,824	0.01%
2021/12/14	15.5	75.31	2	74.75	74.30	13.5	19,865	0.07%
2021/12/13	5.5	77.02	11	77.59	77.60	-5.5	19,910	-0.03%
2021/12/10	0	0.00	2	76.60	76.80	-2	19,926	-0.01%
2021/12/09	4	76.62	3	76.77	76.10	1	19,940	0.01%
2021/12/08	1	77.10	7	77.36	76.90	-6	20,136	-0.03%
2021/12/07	23.5	77.64	2	79.20	76.10	21.5	20,292	0.11%
2021/12/06	6	77.38	10	78.11	78.30	-4	20,271	-0.02%
2021/12/03	4	77.50	8	77.63	77.50	-4	20,361	-0.02%
2021/12/02	8	76.21	4	76.40	75.00	4	20,358	0.02%
2021/12/01	12	76.45	5	76.88	76.90	7	20,366	0.03%
2021/11/30	15	77.80	3	79.30	77.30	12	20,478	0.06%
2021/11/29	8.5	76.34	24.4	75.70	77.60	-15.9	20,598	-0.08%
2021/11/26	32	76.70	10.2	76.41	76.50	21.8	20,615	0.11%
2021/11/25	2	79.54	1	79.40	78.30	1	20,637	0.00%
2021/11/24	31	78.23	51	78.92	78.90	-20	20,597	-0.10%
2021/11/23	49.1	79.81	17	80.47	78.80	32.1	20,591	0.16%
2021/11/22	18.2	82.08	2	81.80	81.20	16.2	20,602	0.08%
2021/11/19	68	83.07	47.1	82.71	82.80	20.9	20,706	0.10%
2021/11/18	15	81.42	5	81.30	80.90	10	20,386	0.05%
2021/11/17	8.1	79.92	23	80.79	80.00	-14.9	20,482	-0.07%
2021/11/16	27.1	79.52	18.2	79.77	78.00	8.9	20,495	0.04%
2021/11/15	11.1	82.11	12.3	81.90	81.10	-1.2	20,416	-0.01%
2021/11/12	15.5	83.08	16	83.51	82.70	-0.5	20,441	0.00%
2021/11/11	10.1	81.28	14	81.78	81.30	-3.9	20,341	-0.02%
2021/11/10	7.1	79.58	6	80.02	81.10	1.1	20,252	0.01%
2021/11/09	21	80.59	18	79.83	79.90	3	20,149	0.02%
2021/11/08	34.1	84.48	27.2	82.39	80.20	6.9	19,853	0.03%
2021/11/05	20	86.84	47	87.63	88.10	-27	19,486	-0.14%
2021/11/04	57	87.70	35	86.81	85.90	22	19,319	0.11%
2021/11/03	52	86.67	67	86.78	88.00	-15	18,964	-0.08%
2021/11/02	84.1	89.18	84	87.57	85.30	0.1	18,323	0.00%
2021/11/01	11	86.34	98.1	86.88	89.30	-87.1	16,847	-0.52%
2021/10/29	31	83.17	86.7	82.96	81.20	-55.7	16,846	-0.33%
2021/10/28	17	80.25	16	80.23	79.80	1	16,505	0.01%
2021/10/27	23.4	79.64	28	80.26	80.90	-4.6	16,351	-0.03%
2021/10/26	48.1	80.03	76	81.05	77.70	-27.9	16,176	-0.17%
2021/10/25	22	79.85	34	80.21	79.70	-12	15,891	-0.08%
2021/10/22	54.5	79.68	23	78.80	78.80	31.5	15,795	0.20%
2021/10/21	63.2	79.69	63	79.51	78.80	0.2	15,412	0.00%
2021/10/20	67.2	75.69	58	75.23	75.40	9.2	14,730	0.06%
2021/10/19	88	73.79	76	74.06	75.00	12	14,747	0.08%
2021/10/18	35	69.49	34	70.02	70.70	1	14,411	0.01%
2021/10/15	3	64.87	2	65.60	65.80	1	14,578	0.01%
2021/10/14	4	63.50	6.1	62.22	63.50	-2.1	15,815	-0.01%
2021/10/13	6	63.48	4	61.40	60.20	2	16,257	0.01%
2021/10/12	3	65.60	9	65.57	65.50	-6	16,739	-0.04%
2021/10/08	9.1	65.09	8	64.71	65.00	1.1	17,376	0.01%
2021/10/07	6	62.28	13	62.45	63.50	-7	17,904	-0.04%
2021/10/06	10	60.10	10	60.27	59.20	0	18,922	0.00%
2021/10/05	1	60.30	1	58.00	60.30	0	19,696	0.00%
2021/10/04	5	58.54	2	58.50	57.30	3	20,454	0.01%
2021/10/01	9	62.41	3	61.73	60.90	6	21,353	0.03%
2021/09/30	0	0.00	6	62.88	64.80	-6	22,208	-0.03%
2021/09/29	4	61.90	6	61.73	61.00	-2	22,995	-0.01%
2021/09/27	4.2	65.53	2	66.30	65.50	2.2	23,859	0.01%
2021/09/24	3	65.00	3	65.33	65.00	0	24,182	0.00%
2021/09/22	1	63.20	1	63.50	63.20	0	25,138	0.00%
2021/09/17	3	63.87	4	64.08	65.40	-1	25,646	0.00%
2021/09/16	5	63.30	10	63.78	64.00	-5	26,363	-0.02%
2021/09/15	8	65.00	6	64.92	64.60	2	26,693	0.01%
2021/09/14	2	66.90	54	67.02	66.70	-52	26,858	-0.19%
2021/09/13	8	67.00	7	67.71	66.80	1	26,968	0.00%
2021/09/10	53	65.91	5	66.54	66.00	48	26,885	0.18%
2021/09/09	3	65.67	2	65.80	67.00	1	26,926	0.00%
2021/09/08	14.5	65.07	8	65.73	63.90	6.5	26,890	0.02%
2021/09/07	17	67.12	59	67.66	68.00	-42	26,801	-0.16%
2021/09/06	20	67.93	3	67.63	67.10	17	26,727	0.06%
2021/09/03	7	68.81	11	69.46	69.40	-4	26,587	-0.02%
2021/09/02	20	69.94	8	70.83	69.00	12	26,369	0.05%
2021/09/01	21	72.59	6	73.62	72.20	15	26,128	0.06%
2021/08/31	32	73.37	4	73.63	73.80	28	25,922	0.11%
2021/08/30	9	75.30	0	0.00	75.40	9	25,744	0.03%
2021/08/27	8	75.00	21	75.03	75.00	-13	25,699	-0.05%
2021/08/26	6	76.73	4	77.75	75.50	2	25,587	0.01%
2021/08/25	19	78.22	18	78.51	77.70	1	25,447	0.00%
2021/08/24	30	79.33	10	79.27	76.80	20	25,198	0.08%
2021/08/23	21	79.36	8	78.95	80.70	13	24,957	0.05%
2021/08/20	4	73.95	26	73.87	74.30	-22	24,687	-0.09%
2021/08/19	69	73.01	50	72.74	70.00	19	24,490	0.08%
2021/08/18	11	72.34	22	71.59	74.10	-11	24,286	-0.05%
2021/08/17	7	69.99	5	69.66	69.00	2	24,074	0.01%
2021/08/16	7	73.61	11	72.79	74.00	-4	23,924	-0.02%
2021/08/13	61	75.94	62	74.42	73.40	-1	23,792	0.00%
2021/08/12	27	76.40	30	76.77	76.60	-3	23,655	-0.01%
2021/08/11	38	76.14	38	75.92	75.50	0	23,623	0.00%
2021/08/10	25	77.53	25	79.20	77.80	0	23,485	0.00%
2021/08/09	35	81.06	76	81.48	79.20	-41	23,359	-0.18%
2021/08/06	35	83.30	39	84.43	84.70	-4	23,156	-0.02%
2021/08/05	54	84.45	17	83.51	83.40	37	22,945	0.16%
2021/08/04	97	86.81	50	86.24	85.00	47	22,875	0.21%
2021/08/03	20	83.78	46	82.29	85.30	-26	22,243	-0.12%
2021/08/02	54	80.15	33	80.15	80.00	21	21,897	0.10%
2021/07/30	16	79.54	19	80.57	80.30	-3	21,732	-0.01%
2021/07/29	25	78.05	24	78.64	79.40	1	21,531	0.00%
2021/07/28	36	74.76	28.2	76.17	76.80	7.8	21,324	0.04%
2021/07/27	35	82.41	36	82.08	79.80	-1	21,054	0.00%
2021/07/26	45.1	85.69	37	86.04	84.50	8.1	20,746	0.04%
2021/07/23	74.1	88.20	32	88.58	85.60	42.1	20,327	0.21%
2021/07/22	57.2	91.54	60.5	91.12	90.20	-3.3	19,619	-0.02%
2021/07/21	73	90.71	49	90.46	87.00	24	18,911	0.13%
2021/07/20	119	89.69	158	90.18	90.40	-39	18,096	-0.22%	大買/大賣/
2021/07/19	21	84.63	15	84.51	85.10	6	16,737	0.04%
2021/07/16	65.1	85.20	38	84.95	83.60	27.1	16,225	0.17%
2021/07/15	102.1	84.90	95	84.16	87.40	7.1	15,577	0.05%	大買/
2021/07/14	69.1	84.08	91.3	89.17	82.80	-22.2	14,810	-0.15%
2021/07/13	260.3	93.66	210.9	93.31	90.00	49.4	14,018	0.35%	大買/大賣/
2021/07/12	65.2	95.44	53	96.81	97.70	12.2	12,898	0.09%
2021/07/09	61.1	89.74	76	90.23	90.60	-14.9	12,061	-0.12%
2021/07/08	124	87.57	69.1	87.82	86.50	54.9	11,259	0.49%	大買/
2021/07/07	24.1	80.59	65	81.50	83.90	-40.9	10,270	-0.40%
2021/07/06	106	76.98	129	76.63	76.30	-23	9,445	-0.24%	大買/大賣/
2021/07/05	47.1	73.07	25	74.06	75.00	22.1	8,684	0.25%
2021/07/02	31	66.12	41	66.08	68.20	-10	8,356	-0.12%
2021/07/01	23	63.27	19	64.72	62.00	4	7,804	0.05%
2021/06/30	30	67.13	52	66.83	67.10	-22	7,506	-0.29%
2021/06/29	49	65.34	27	65.45	64.00	22	6,969	0.32%
2021/06/28	35	64.28	58	63.97	64.30	-23	6,481	-0.35%
2021/06/25	93	61.05	72	62.61	61.00	21	5,976	0.35%
2021/06/24	20	59.33	28.1	59.81	59.90	-8.1	5,284	-0.15%
2021/06/23	6	57.23	15	56.22	57.90	-9	4,863	-0.19%
2021/06/22	39.1	55.30	16	55.98	54.50	23.1	4,631	0.50%
2021/06/21	27	54.53	13	54.90	53.70	14	4,497	0.31%
2021/06/18	5	55.54	28.3	56.22	56.50	-23.3	4,504	-0.52%
2021/06/17	3	53.70	4	54.00	54.10	-1	4,336	-0.02%
2021/06/16	9	53.09	2	53.65	53.30	7	4,278	0.16%
2021/06/15	5	51.86	0	0.00	53.40	5	4,218	0.12%
2021/06/11	2	49.45	4	49.83	49.60	-2	4,177	-0.05%
2021/06/10	2	48.90	0	0.00	48.90	2	4,321	0.05%
2021/06/09	20	49.29	5	49.40	48.75	15	4,387	0.34%
2021/06/04	1.2	48.73	1	49.15	48.70	0.2	4,397	0.00%
2021/06/02	3.1	49.68	0	0.00	48.70	3.1	4,435	0.07%
2021/05/31	0	0.00	15	48.93	49.50	-15	4,394	-0.34%
2021/05/28	7	47.34	7	48.05	48.00	0	4,408	0.00%
2021/05/27	0	0.00	1	46.40	46.35	-1	4,421	-0.02%
2021/05/26	0	0.00	3	46.32	46.20	-3	4,445	-0.07%
2021/05/25	5	46.10	13	46.20	45.95	-8	4,555	-0.18%
2021/05/24	0	0.00	3	44.73	44.70	-3	4,661	-0.06%
2021/05/21	5	43.45	9	43.98	43.30	-4	4,790	-0.08%
2021/05/20	10	43.44	5	44.40	43.30	5	4,975	0.10%
2021/05/19	8	43.12	10	43.90	44.35	-2	5,303	-0.04%
2021/05/18	1	40.75	1	42.00	42.10	0	5,286	0.00%
2021/05/17	41	39.47	30	40.15	38.60	11	5,279	0.21%
2021/05/14	14	43.21	18	43.11	42.80	-4	5,230	-0.08%
2021/05/13	27	42.48	35	41.43	43.00	-8	5,227	-0.15%
2021/05/12	19	43.67	24	44.46	42.40	-5	5,401	-0.09%
2021/05/11	16	48.67	5	46.44	46.95	11	5,473	0.20%
2021/05/07	0	0.00	5	48.84	51.10	-5	5,661	-0.09%
2021/05/06	10	48.48	16	49.36	48.50	-6	5,666	-0.11%
2021/05/05	7	49.97	10	50.65	49.60	-3	5,651	-0.05%
2021/05/04	8	50.51	5	53.10	50.80	3	5,704	0.05%
2021/05/03	12	53.68	16	53.80	53.00	-4	5,651	-0.07%
2021/04/29	1	56.00	1	57.00	56.20	0	5,621	0.00%
2021/04/28	1	56.80	1	57.00	56.30	0	5,610	0.00%
2021/04/27	3	56.20	1	55.90	55.90	2	5,701	0.04%
2021/04/23	4	54.75	13	54.84	55.50	-9	5,728	-0.16%
2021/04/22	19	57.63	13	57.37	54.10	6	5,728	0.10%
2021/04/21	2	56.95	8	56.48	56.70	-6	5,714	-0.10%
2021/04/20	6	57.20	2	57.30	57.20	4	5,717	0.07%
2021/04/19	0	0.00	1	56.30	56.30	-1	5,728	-0.02%
2021/04/16	0	56.10	2	55.60	55.70	-2	5,875	-0.03%
2021/04/15	3	54.67	1	55.00	55.10	2	6,005	0.03%
2021/04/14	5	53.54	10	55.15	54.30	-5	6,093	-0.08%
2021/04/13	4	55.58	6	55.92	55.10	-2	6,184	-0.03%
2021/04/12	18	56.17	0	0.00	55.70	18	6,279	0.29%
2021/04/09	5	58.16	11	59.52	57.90	-6	6,309	-0.10%
2021/04/08	20	58.81	11	59.21	58.80	9	6,388	0.14%
2021/04/07	9	58.48	1	58.60	58.60	8	6,541	0.12%
2021/04/06	11	58.14	9	58.69	59.20	2	6,738	0.03%
2021/04/01	2	57.50	0	0.00	57.50	2	7,016	0.03%
2021/03/31	1	57.70	2	57.65	57.70	-1	7,777	-0.01%
2021/03/30	6	57.62	4	57.58	58.10	2	8,326	0.02%
2021/03/29	15	59.36	7	60.27	58.70	8	8,496	0.09%
2021/03/26	6	58.97	2	58.85	59.00	4	8,403	0.05%
2021/03/25	2	58.80	1	58.10	58.00	1	8,387	0.01%
2021/03/24	1	58.70	2	59.15	58.20	-1	8,406	-0.01%
2021/03/23	10	59.37	18	58.92	58.50	-8	8,426	-0.09%
2021/03/22	9	58.78	4	58.65	58.50	5	8,391	0.06%
2021/03/19	1	56.90	0	0.00	56.90	1	8,511	0.01%
2021/03/17	1	58.00	4	58.28	58.00	-3	8,611	-0.03%
2021/03/16	14	58.56	16.1	58.49	58.90	-2.1	8,592	-0.02%
2021/03/15	13	57.23	3	56.57	57.30	10	8,512	0.12%
2021/03/11	1	55.10	2	55.20	55.20	-1	8,569	-0.01%
2021/03/10	1	54.80	1	55.40	54.00	0	8,594	0.00%
2021/03/05	3	54.63	18	54.42	55.40	-15	8,835	-0.17%
2021/03/03	3	55.03	1	54.30	55.10	2	9,243	0.02%
2021/03/02	1.1	57.09	0	0.00	55.00	1.1	9,312	0.01%
2021/02/26	2	56.20	3	55.97	56.10	-1	9,701	-0.01%
2021/02/25	3.3	58.00	2	57.70	57.50	1.3	9,751	0.01%
2021/02/24	6.2	58.99	16	58.89	58.50	-9.8	9,825	-0.10%
2021/02/23	17.3	60.27	8	60.20	59.40	9.3	9,700	0.10%
2021/02/22	7.2	59.72	14	59.60	59.50	-6.8	9,571	-0.07%
2021/02/19	16.1	58.53	10	58.24	59.40	6.1	9,505	0.06%
2021/02/18	5.1	55.80	1	56.00	56.20	4.1	9,258	0.04%
2021/02/17	8.1	55.36	3	55.50	55.40	5.1	9,239	0.06%
2021/02/05	0	0.00	6	53.70	53.70	-6	9,207	-0.07%
2021/02/04	3	54.20	2	53.20	53.20	1	9,289	0.01%
2021/02/03	56	55.09	74	54.76	54.80	-18	9,367	-0.19%
2021/02/02	1	53.40	41	52.85	55.10	-40	9,229	-0.43%
2021/02/01	40.2	51.41	37	50.70	50.70	3.2	9,113	0.04%
2021/01/29	67	55.49	68	54.63	53.30	-1	9,072	-0.01%
2021/01/28	31	53.76	31	53.26	53.90	0	8,943	0.00%
2021/01/27	5	52.96	13	54.94	53.20	-8	8,959	-0.09%
2021/01/26	11	55.89	8	54.25	54.40	3	8,954	0.03%
2021/01/25	17	53.68	12	54.62	54.90	5	8,906	0.06%
2021/01/22	9	53.30	1	53.90	54.00	8	8,946	0.09%
2021/01/21	4	52.53	3	52.80	53.00	1	8,925	0.01%
2021/01/20	16	53.29	35	52.67	52.40	-19	9,054	-0.21%
2021/01/19	0	0.00	5	56.08	55.40	-5	9,069	-0.06%
2021/01/18	23	55.67	8	56.00	55.40	15	9,089	0.17%
2021/01/15	17	58.22	23	58.17	57.20	-6	9,174	-0.07%
2021/01/14	18	57.66	10	58.30	59.30	8	9,620	0.08%
2021/01/13	10	57.07	5	57.06	57.50	5	9,801	0.05%
2021/01/12	34	56.77	7	56.29	56.80	27	9,872	0.27%
2021/01/11	44	58.39	31	57.80	58.00	13	9,898	0.13%
2021/01/08	6	58.75	13	58.93	58.20	-7	9,993	-0.07%
2021/01/07	9	59.50	14	59.74	60.30	-5	9,892	-0.05%
2021/01/06	25	58.56	66	58.63	58.00	-41	9,822	-0.42%
2021/01/05	48	61.28	11	60.87	61.00	37	9,666	0.38%
2021/01/04	43	63.07	5	62.70	62.70	38	9,527	0.40%
2020/12/31	20	63.91	21	64.41	62.20	-1	9,395	-0.01%
2020/12/30	39	65.12	30	64.80	64.00	9	9,184	0.10%
2020/12/29	31	64.36	22	63.96	64.90	9	8,938	0.10%
2020/12/28	19	62.90	40	63.65	62.90	-21	8,702	-0.24%
2020/12/25	58	63.65	27	64.26	61.50	31	8,341	0.37%
2020/12/24	22	58.30	46	59.61	60.80	-24	7,563	-0.32%
2020/12/23	9	55.53	7	54.61	55.30	2	7,028	0.03%
2020/12/22	0	0.00	7	53.30	52.50	-7	6,832	-0.10%
2020/12/18	5	55.00	8	55.58	54.50	-3	6,786	-0.04%
2020/12/17	4	56.50	3	55.47	55.80	1	6,772	0.01%
2020/12/16	3	55.57	11	55.89	56.50	-8	6,769	-0.12%
2020/12/15	9	55.70	7	55.19	53.20	2	6,680	0.03%
2020/12/11	3	52.30	0	0.00	52.30	3	6,403	0.05%
2020/12/09	3	55.73	6	56.20	56.30	-3	6,319	-0.05%
2020/12/08	3	55.13	5	54.82	56.00	-2	6,278	-0.03%
2020/12/07	10	54.86	10	55.09	55.00	0	6,252	0.00%
2020/12/04	0	0.00	3	54.43	54.30	-3	6,197	-0.05%
2020/12/03	16	54.33	13	54.18	53.80	3	6,218	0.05%
2020/12/02	4	55.38	3	55.63	55.10	1	6,206	0.02%
2020/12/01	8	54.91	5	55.16	55.80	3	6,174	0.05%
2020/11/30	29	57.00	10	56.79	56.80	19	6,154	0.31%
2020/11/27	15	55.69	18	55.81	57.00	-3	6,498	-0.05%
2020/11/26	5	53.06	11	53.27	53.20	-6	6,505	-0.09%
2020/11/25	24	54.68	42	56.74	53.20	-18	6,450	-0.28%
2020/11/24	26	52.85	7	52.94	53.20	19	6,030	0.32%
2020/11/23	14	51.79	19	52.16	52.80	-5	5,986	-0.08%
2020/11/20	4	50.78	9	50.96	50.50	-5	5,786	-0.09%
2020/11/19	2	50.40	13	50.33	50.10	-11	5,727	-0.19%
2020/11/18	32	50.90	22	51.14	50.40	10	5,697	0.18%
2020/11/17	9	49.03	10	50.02	49.95	-1	5,558	-0.02%
2020/11/16	11	49.15	11	49.09	49.80	0	5,500	0.00%
2020/11/13	3	47.80	10	48.01	48.00	-7	5,523	-0.13%
2020/11/12	16	49.32	11	48.04	47.65	5	5,513	0.09%
2020/11/11	8	48.96	37	49.51	49.95	-29	5,433	-0.53%
2020/11/10	12	48.25	9	48.98	47.65	3	5,326	0.06%
2020/11/09	5	47.90	22	47.97	47.90	-17	5,253	-0.32%
2020/11/06	19	48.54	4	48.01	47.70	15	5,226	0.29%
2020/11/05	9	47.82	21	47.99	48.15	-12	5,199	-0.23%
2020/11/04	3	46.92	2	47.25	47.20	1	5,151	0.02%
2020/11/03	4	46.13	2	46.38	46.60	2	5,143	0.04%
2020/11/02	15	45.81	2	45.93	46.00	13	5,193	0.25%
2020/10/30	6	45.97	9	45.83	44.90	-3	5,167	-0.06%
2020/10/29	6	47.65	11	47.80	47.30	-5	5,093	-0.10%
2020/10/28	28	48.98	14	48.63	48.45	14	5,053	0.28%
2020/10/27	21	48.19	16	48.70	48.80	5	4,838	0.10%
2020/10/26	18	47.72	7	47.32	47.45	11	4,697	0.23%
2020/10/23	9	48.39	10	48.36	48.25	-1	4,629	-0.02%
2020/10/22	72	48.06	90	48.22	48.25	-18	4,490	-0.40%
2020/10/21	23	46.60	28	46.70	46.80	-5	3,949	-0.13%
2020/10/20	32	45.50	30	45.01	44.55	2	3,677	0.05%
2020/10/19	8	44.67	4	45.05	45.20	4	3,537	0.11%
2020/10/16	20	43.93	21	44.18	43.80	-1	3,411	-0.03%
2020/10/15	2	42.30	5	42.25	41.85	-3	3,144	-0.10%
2020/10/14	0	0.00	1	41.70	41.70	-1	3,089	-0.03%
2020/10/12	6	41.40	0	0.00	40.90	6	3,057	0.20%
2020/10/08	1	41.45	3	41.45	41.25	-2	3,057	-0.07%
2020/10/07	3	40.80	0	0.00	40.65	3	3,024	0.10%
2020/10/06	1	41.30	0	0.00	40.70	1	3,045	0.03%
2020/09/30	1	40.35	0	0.00	40.45	1	3,082	0.03%
2020/09/28	5	39.25	0	0.00	40.05	5	3,119	0.16%
2020/09/25	5	38.39	0	0.00	38.15	5	3,112	0.16%
2020/09/24	4	39.60	9	39.84	39.90	-5	3,150	-0.16%
2020/09/22	1	42.00	5	41.90	41.30	-4	3,202	-0.12%
2020/09/21	17	41.94	0	0.00	41.70	17	3,166	0.54%
2020/09/18	8	41.29	0	0.00	41.15	8	3,106	0.26%
2020/09/16	0	0.00	1	40.50	40.10	-1	3,066	-0.03%
2020/09/14	0	0.00	5	40.10	40.75	-5	3,040	-0.16%
2020/09/11	9	40.75	3	40.35	39.50	6	3,025	0.20%
2020/09/10	9	40.99	0	0.00	40.30	9	2,994	0.30%
2020/09/09	6	39.60	16	40.47	40.60	-10	2,961	-0.34%
2020/09/08	12	40.44	14	40.81	40.25	-2	2,957	-0.07%
2020/09/07	42	40.12	29	39.88	39.40	13	2,917	0.45%
2020/09/04	3	41.52	0	0.00	41.50	3	2,853	0.11%
2020/09/03	5	42.57	4	42.70	42.60	1	2,812	0.04%
2020/09/02	21	42.62	23	42.88	43.40	-2	2,748	-0.07%
2020/09/01	14	39.52	14	39.75	41.25	0	2,280	0.00%
2020/08/31	5	37.50	7	38.13	37.50	-2	2,104	-0.10%
2020/08/28	6	36.80	6	37.37	37.25	0	2,253	0.00%
2020/08/27	16	37.41	10	37.37	37.05	6	2,424	0.25%
2020/08/26	0	0.00	6	36.02	36.95	-6	2,384	-0.25%
2020/08/25	2	35.55	2	35.85	35.70	0	2,424	0.00%
2020/08/24	3	35.05	0	0.00	35.35	3	2,432	0.12%
2020/08/21	9	35.58	6	35.75	35.60	3	2,421	0.12%
2020/08/20	3	36.90	0	0.00	35.35	3	2,408	0.12%
2020/08/19	3	38.45	4	38.14	38.00	-1	2,369	-0.04%
2020/08/18	2	37.05	0	0.00	37.40	2	2,305	0.09%
2020/08/17	0	0.00	4	36.95	37.00	-4	2,291	-0.17%
2020/08/14	4	36.20	0	0.00	36.30	4	2,262	0.18%
2020/08/13	11	36.50	11	36.30	36.55	0	2,253	0.00%
2020/08/12	0	0.00	2	36.78	36.35	-2	2,247	-0.09%
2020/08/11	2	37.35	0	0.00	37.15	2	2,231	0.09%
2020/08/10	0	0.00	1	38.75	38.10	-1	2,221	-0.05%
2020/08/07	2	39.08	0	0.00	39.35	2	2,216	0.09%
2020/08/06	4	38.39	22	38.24	39.10	-18	2,187	-0.82%
2020/08/05	6	36.98	6	37.32	37.35	0	2,104	0.00%
2020/08/04	4	36.45	1	36.65	36.50	3	2,125	0.14%
2020/08/03	4	36.80	4	36.75	36.60	0	2,128	0.00%
2020/07/31	7	37.24	1	37.35	37.10	6	2,130	0.28%
2020/07/30	14	36.53	12	36.79	37.05	2	2,124	0.09%
2020/07/29	4	35.98	4	36.30	36.25	0	2,115	0.00%
2020/07/28	0	0.00	7	35.80	35.50	-7	2,120	-0.33%
2020/07/27	10	37.57	10	37.07	36.95	0	2,138	0.00%
2020/07/24	6	38.30	6	38.05	38.10	0	2,143	0.00%
2020/07/23	6	39.22	0	0.00	39.00	6	2,151	0.28%
2020/07/21	1	38.65	4	38.85	38.90	-3	2,205	-0.14%
2020/07/20	7	37.92	6	38.40	38.25	1	2,268	0.04%
2020/07/17	6	38.63	8	38.11	38.15	-2	2,282	-0.09%
2020/07/16	9	39.23	2	39.05	39.05	7	2,293	0.31%
2020/07/15	6	40.43	0	0.00	40.30	6	2,290	0.26%
2020/07/14	2	41.00	2	40.95	40.90	0	2,318	0.00%
2020/07/13	2	40.60	2	40.95	41.25	0	2,335	0.00%
2020/07/10	3	41.22	8	41.31	40.95	-5	2,331	-0.21%
2020/07/09	0	0.00	6	42.52	42.10	-6	2,334	-0.26%
2020/07/08	1	43.60	0	0.00	42.70	1	2,333	0.04%
2020/07/07	0	0.00	1	42.65	42.65	-1	2,295	-0.04%
2020/07/06	0	0.00	1	43.15	43.20	-1	2,329	-0.04%
2020/07/03	6	43.56	1	43.40	43.35	5	2,374	0.21%
2020/07/02	3	41.75	25	41.94	43.00	-22	2,329	-0.94%
2020/06/30	18	40.02	0	0.00	40.00	18	2,257	0.80%
2020/06/29	4	39.70	10	39.89	39.75	-6	2,283	-0.26%
2020/06/24	2	40.15	3	40.30	40.25	-1	2,290	-0.04%
2020/06/23	12	40.45	1	40.25	40.20	11	2,310	0.48%
2020/06/19	5	41.50	11	41.40	41.25	-6	2,386	-0.25%
2020/06/17	6	41.08	0	0.00	40.50	6	2,402	0.25%
2020/06/15	2	42.15	0	0.00	40.80	2	2,470	0.08%
2020/06/11	1	41.35	0	0.00	41.35	1	2,539	0.04%
2020/06/10	2	43.45	0	0.00	43.25	2	2,535	0.08%
2020/06/09	11	42.65	1	42.30	42.60	10	2,560	0.39%
2020/06/08	2	44.10	1	44.10	44.00	1	2,534	0.04%
2020/06/05	17	45.60	18	46.15	45.25	-1	2,473	-0.04%
2020/06/04	11	44.75	23	44.35	45.40	-12	2,367	-0.51%
2020/06/03	15	42.31	17	42.01	41.30	-2	2,160	-0.09%
2020/06/02	2	39.90	0	0.00	40.00	2	1,983	0.10%
2020/06/01	0	0.00	2	39.25	39.45	-2	1,971	-0.10%
2020/05/26	0	0.00	1	37.15	37.15	-1	1,948	-0.05%
2020/05/14	1	38.40	1	38.15	38.15	0	1,995	0.00%
2020/05/12	0	0.00	5	39.35	39.25	-5	2,003	-0.25%
2020/05/11	6	40.34	1	40.70	39.60	5	2,019	0.25%
2020/05/07	7	38.50	0	0.00	38.55	7	2,045	0.34%
2020/05/06	0	0.00	2	38.30	38.00	-2	2,038	-0.10%
2020/05/05	2	38.25	0	0.00	38.15	2	2,070	0.10%
2020/04/30	1	38.55	1	38.60	38.30	0	2,122	0.00%
2020/04/28	1	38.05	0	0.00	38.10	1	2,105	0.05%
2020/04/27	2	38.00	7	38.12	38.00	-5	2,130	-0.23%
2020/04/24	3	37.83	0	0.00	37.40	3	2,117	0.14%
2020/04/23	5	37.80	0	0.00	38.00	5	2,085	0.24%
2020/04/17	1	36.85	1	37.20	36.05	0	2,004	0.00%
2020/04/16	1	36.25	0	0.00	36.30	1	1,967	0.05%
2020/04/15	0	0.00	4	35.40	35.80	-4	1,964	-0.20%
2020/04/09	3	34.45	0	0.00	34.00	3	2,021	0.15%
2020/04/08	10	31.39	10	32.09	33.55	0	2,047	0.00%
2020/04/07	10	31.15	10	31.05	31.05	0	1,988	0.00%
2020/03/31	1	30.50	4	31.23	30.55	-3	2,010	-0.15%
2020/03/30	0	0.00	10	29.48	30.00	-10	2,044	-0.49%
2020/03/27	15	30.03	12	30.32	29.80	3	2,060	0.15%
2020/03/26	14	29.58	14	29.96	29.80	0	2,169	0.00%
2020/03/25	13	30.65	2	30.63	30.20	11	2,239	0.49%
2020/03/24	0	0.00	3	28.35	28.35	-3	2,193	-0.14%
2020/03/17	3	33.20	0	0.00	32.45	3	2,220	0.14%
2020/03/16	1	38.50	0	0.00	36.05	1	2,190	0.05%
2020/03/13	4	37.40	4	37.33	40.00	0	2,216	0.00%
2020/03/12	2	41.40	0	0.00	41.00	2	2,237	0.09%
2020/03/11	1	44.70	0	0.00	44.85	1	2,367	0.04%
2020/03/10	3	44.70	0	0.00	45.85	3	2,368	0.13%
2020/03/06	0	0.00	1	46.70	46.80	-1	2,342	-0.04%
2020/02/27	0	0.00	1	43.75	43.90	-1	2,350	-0.04%
2020/02/21	0	0.00	2	47.35	47.60	-2	2,331	-0.09%
2020/02/19	0	0.00	1	46.85	46.60	-1	2,306	-0.04%
2020/02/18	0	0.00	2	46.90	46.80	-2	2,295	-0.09%
2020/02/17	0	0.00	1	47.00	46.70	-1	2,293	-0.04%
2020/02/14	1	46.70	0	0.00	46.55	1	2,295	0.04%
2020/02/13	3	46.80	0	0.00	46.30	3	2,298	0.13%
2020/02/11	6	46.37	3	46.50	46.30	3	2,333	0.13%
2020/02/10	4	43.28	0	0.00	44.65	4	2,283	0.18%
2020/02/06	10	46.50	28	45.98	45.65	-18	2,300	-0.78%
2020/02/04	1	45.25	5	44.55	45.30	-4	2,329	-0.17%
2020/02/03	0	0.00	2	41.85	43.10	-2	2,510	-0.08%
2020/01/31	16	45.09	6	45.05	45.00	10	2,526	0.40%
2020/01/30	4	46.60	5	45.67	45.65	-1	2,545	-0.04%
2020/01/17	0	0.00	1	51.00	50.90	-1	2,538	-0.04%
2020/01/16	0	0.00	1	51.20	51.20	-1	2,553	-0.04%
2020/01/14	0	0.00	3	52.13	52.10	-3	2,656	-0.11%
2020/01/13	2	52.00	0	0.00	52.00	2	2,650	0.08%
2020/01/09	0	0.00	2	51.10	51.60	-2	2,667	-0.07%
2020/01/08	3	50.80	2	51.00	50.60	1	2,652	0.04%
2020/01/07	8	50.43	5	51.60	51.20	3	2,638	0.11%
2020/01/06	9	51.26	6	51.80	51.20	3	2,617	0.11%
2020/01/03	6	51.93	80	53.15	52.20	-74	2,584	-2.86%
2020/01/02	4	54.33	4	53.90	53.60	0	2,523	0.00%
2019/12/31	8	53.25	2	53.70	53.60	6	2,439	0.25%
2019/12/27	5	54.20	0	0.00	54.10	5	2,403	0.21%
2019/12/26	10	54.54	3	54.33	54.20	7	2,384	0.29%
2019/12/25	22	54.34	12	54.12	54.90	10	2,323	0.43%
2019/12/24	0	0.00	8	53.50	53.20	-8	2,263	-0.35%
2019/12/23	16	54.19	6	54.05	53.80	10	2,231	0.45%
2019/12/20	5	53.40	8	52.99	53.80	-3	2,094	-0.14%
2019/12/19	20	52.40	5	51.90	52.40	15	2,003	0.75%
2019/12/17	28	52.70	8	53.15	51.90	20	1,988	1.01%
2019/12/16	23	51.71	10	51.25	51.80	13	1,893	0.69%
2019/12/13	13	50.99	3	51.27	50.70	10	1,862	0.54%
2019/12/12	12	52.38	11	51.94	51.80	1	1,814	0.06%
2019/12/10	4	52.48	0	0.00	52.00	4	1,760	0.23%
2019/12/09	14	52.87	2	52.90	53.00	12	1,715	0.70%
2019/12/06	4	52.35	1	51.50	52.60	3	1,647	0.18%
2019/12/05	0	0.00	1	50.40	50.40	-1	1,492	-0.07%
2019/12/04	0	0.00	1	49.70	49.50	-1	1,507	-0.07%
2019/11/29	1	51.00	0	0.00	50.00	1	1,513	0.07%
2019/11/28	0	0.00	4	51.03	50.80	-4	1,502	-0.27%
2019/11/27	0	0.00	1	50.10	50.00	-1	1,481	-0.07%
2019/11/26	0	0.00	2	49.40	49.50	-2	1,469	-0.14%
2019/11/25	0	0.00	2	48.90	48.80	-2	1,453	-0.14%
2019/11/22	3	49.03	2	48.90	48.90	1	1,455	0.07%
2019/11/21	0	0.00	2	49.40	49.40	-2	1,452	-0.14%
2019/11/20	2	48.05	1	48.05	48.00	1	1,448	0.07%
2019/11/18	4	48.58	0	0.00	48.45	4	1,506	0.27%
2019/11/14	1	48.40	0	0.00	48.80	1	1,572	0.06%
2019/11/13	1	49.30	0	0.00	49.30	1	1,590	0.06%
2019/11/11	1	50.00	3	50.40	49.60	-2	1,625	-0.12%
2019/11/08	0	0.00	1	51.30	50.90	-1	1,632	-0.06%
2019/11/01	7	50.84	5	51.36	50.90	2	1,578	0.13%
2019/10/31	19	52.28	16	51.89	51.00	3	1,571	0.19%
2019/10/29	3	50.00	0	0.00	49.10	3	1,351	0.22%
2019/10/25	3	48.70	3	49.28	49.00	0	1,335	0.00%
2019/10/24	3	48.90	9	49.05	49.80	-6	1,334	-0.45%
2019/10/08	0	0.00	1	45.50	45.10	-1	1,518	-0.07%
2019/10/07	0	0.00	1	45.85	45.85	-1	1,544	-0.06%
2019/09/23	0	0.00	1	47.70	47.75	-1	1,664	-0.06%
2019/09/19	1	46.60	0	0.00	46.75	1	1,733	0.06%
2019/09/17	1	45.90	0	0.00	45.90	1	1,743	0.06%
2019/09/05	10	47.80	11	46.89	46.55	-1	1,889	-0.05%
2019/08/27	1	44.95	0	0.00	44.70	1	2,044	0.05%
2019/08/19	0	0.00	1	45.50	45.85	-1	2,160	-0.05%
2019/08/14	1	44.70	0	0.00	44.50	1	2,092	0.05%
2019/08/13	0	0.00	1	45.25	45.00	-1	2,075	-0.05%
2019/08/12	0	0.00	1	48.60	47.30	-1	2,045	-0.05%
2019/08/08	0	0.00	1	45.75	45.95	-1	2,031	-0.05%
2019/08/02	1	47.00	0	0.00	47.00	1	2,269	0.04%
2019/07/30	0	0.00	1	49.00	48.85	-1	2,390	-0.04%
2019/07/29	2	49.65	0	0.00	48.85	2	2,388	0.08%
2019/07/25	3	50.60	8	50.70	50.50	-5	2,380	-0.21%
2019/07/24	2	53.00	8	52.74	53.00	-6	2,352	-0.26%
2019/07/18	10	50.99	0	0.00	51.00	10	2,325	0.43%
2019/07/17	1	52.10	1	52.20	52.10	0	2,327	0.00%
2019/07/16	2	53.90	2	53.95	53.10	0	2,338	0.00%
2019/07/15	2	53.25	13	53.28	52.80	-11	2,307	-0.48%
2019/07/11	10	50.85	0	0.00	50.90	10	2,281	0.44%
2019/07/08	1	51.30	0	0.00	51.60	1	2,304	0.04%
2019/07/03	1	51.20	0	0.00	50.80	1	2,490	0.04%
2019/07/01	2	50.95	2	51.10	51.50	0	2,521	0.00%
2019/06/28	2	49.95	3	49.85	49.80	-1	2,535	-0.04%
2019/06/27	3	49.63	6	49.66	49.50	-3	2,591	-0.12%
2019/06/26	1	48.35	0	0.00	48.80	1	2,581	0.04%
2019/06/25	1	47.35	0	0.00	47.10	1	2,608	0.04%
2019/06/21	4	46.65	4	47.10	47.60	0	2,686	0.00%
2019/06/20	0	0.00	0.4	47.30	47.40	-0.4	2,689	-0.01%
2019/06/19	9	46.28	19	45.77	45.85	-10	2,790	-0.36%
2019/06/18	9	44.23	16	44.40	44.35	-7	2,858	-0.24%
2019/06/17	12	44.02	6	44.70	43.80	6	2,894	0.21%
2019/06/14	13	44.76	8	44.40	44.35	5	2,901	0.17%
2019/06/13	4	44.75	12	45.12	45.05	-8	2,920	-0.27%
2019/06/12	4	44.25	10	44.54	44.50	-6	2,939	-0.20%
2019/06/11	8	43.41	11	43.98	44.00	-3	2,958	-0.10%
2019/06/06	12	42.19	35.8	41.67	41.75	-23.8	2,908	-0.82%
2019/06/05	16	42.27	0	0.00	42.05	16	2,901	0.55%
2019/06/04	0	0.00	15	42.55	42.30	-15	2,908	-0.52%
2019/06/03	10.1	42.60	9	42.99	42.55	1.1	2,897	0.04%
2019/05/31	27	43.48	2	44.00	43.00	25	2,876	0.87%
2019/05/30	10	43.90	13	43.20	43.50	-3	2,833	-0.11%
2019/05/29	26.1	43.63	5	44.40	43.00	21.1	2,814	0.75%
2019/05/23	5	47.80	3	47.77	47.50	2	2,789	0.07%
2019/05/22	0	0.00	6	48.58	48.40	-6	2,832	-0.21%
2019/05/21	0	0.00	0	50.00	48.40	0	2,866	0.00%
2019/05/16	7.1	48.25	5	48.40	47.80	2.1	2,994	0.07%
2019/05/15	0.1	49.30	10	48.50	48.80	-9.9	3,014	-0.33%
2019/05/14	20	48.03	10	47.50	48.25	10	3,079	0.32%
2019/05/13	15	49.67	17	50.08	48.80	-2	3,220	-0.06%
2019/05/10	1	54.00	0	0.00	54.20	1	3,442	0.03%
2019/05/09	15	56.56	8	56.89	56.40	7	3,402	0.21%
2019/05/08	10	56.00	10	56.00	55.80	0	3,357	0.00%
2019/05/07	11	55.52	6	57.10	57.00	5	3,421	0.15%
2019/04/30	0	0.00	1	55.00	55.80	-1	3,736	-0.03%
2019/04/29	5	55.56	0	0.00	55.00	5	3,738	0.13%
2019/04/24	1	59.00	0	0.00	57.80	1	3,777	0.03%
2019/04/23	3	58.80	1	58.30	58.60	2	3,744	0.05%
2019/04/19	1	57.10	0	0.00	57.20	1	3,695	0.03%
2019/04/15	0	0.00	1	57.40	56.90	-1	3,746	-0.03%
2019/04/12	0	0.00	1	57.40	56.10	-1	3,810	-0.03%
2019/04/11	6	57.73	17	58.18	58.30	-11	3,846	-0.29%
2019/04/10	12	57.77	1	58.90	57.70	11	3,825	0.29%
2019/04/09	0	0.00	5	57.00	57.60	-5	3,756	-0.13%
2019/04/08	1	56.60	50	57.10	56.50	-49	3,736	-1.31%
2019/04/02	0	0.00	3	56.80	56.70	-3	3,744	-0.08%
2019/04/01	2	56.35	0	0.00	55.60	2	3,739	0.05%
2019/03/29	10	56.10	2	56.05	56.20	8	3,683	0.22%
2019/03/28	40	56.25	1	55.30	55.10	39	3,681	1.06%
2019/03/27	1	55.90	1.2	55.97	56.10	-0.2	3,659	-0.01%
2019/03/26	1.2	55.30	0	0.00	54.20	1.2	3,655	0.03%
2019/03/25	1	53.70	4	54.78	54.80	-3	3,697	-0.08%
2019/03/22	4	54.80	10.5	55.55	55.40	-6.5	3,689	-0.18%
2019/03/21	4	52.20	18	53.21	53.60	-14	3,598	-0.39%
2019/03/20	14.5	51.52	0	0.00	51.40	14.5	3,496	0.41%
2019/03/19	3.7	52.39	0	0.00	52.30	3.7	3,533	0.11%
2019/03/18	1	52.10	2	52.65	52.80	-1	3,527	-0.03%
2019/03/14	0	0.00	0	54.30	52.40	0	3,541	0.00%
2019/03/12	2.3	54.15	1	54.80	53.70	1.3	3,626	0.04%
2019/03/11	2	54.45	2	54.45	54.00	0	3,670	0.00%
2019/03/08	1.5	53.96	1	54.00	53.40	0.5	3,794	0.01%
2019/03/07	1	55.70	0	0.00	54.90	1	3,841	0.03%
2019/03/06	1	55.70	1	56.00	56.10	0	3,965	0.00%
2019/03/05	1.3	55.75	1	56.00	55.90	0.3	4,222	0.01%
2019/03/04	3.1	55.47	3	56.20	56.10	0.1	4,347	0.00%
2019/02/27	2.1	55.76	0	0.00	55.50	2.1	4,376	0.05%
2019/02/22	1	56.60	1	57.00	57.00	0	4,468	0.00%
2019/02/21	1	57.50	2	57.80	57.70	-1	4,510	-0.02%
2019/02/20	2	58.60	2	58.60	58.40	0	4,587	0.00%
2019/02/19	1	57.80	0	59.00	57.80	1	4,618	0.02%
2019/02/18	2	57.86	0	0.00	58.10	2	4,662	0.04%
2019/02/15	1	58.70	0	0.00	58.70	1	4,726	0.02%
2019/02/14	1	58.50	1	58.80	58.90	0	4,714	0.00%
2019/02/13	5	59.20	1	59.50	58.70	4	4,705	0.09%
2019/02/12	5	58.28	3	59.27	58.70	2	4,638	0.04%
2019/02/11	9	59.82	23	58.74	59.10	-14	4,518	-0.31%
2019/01/30	10	56.25	0	0.00	56.00	10	4,261	0.23%
2019/01/29	1	56.00	0	0.00	56.60	1	4,265	0.02%
2019/01/28	0	0.00	11.2	55.27	55.50	-11.2	4,233	-0.26%
2019/01/25	9.2	54.15	5	55.78	53.50	4.2	4,227	0.10%
2019/01/24	26	57.12	25	55.88	54.90	1	4,223	0.02%
2019/01/23	1	53.50	2	54.00	54.40	-1	4,104	-0.02%
2019/01/22	1	53.70	2	53.80	53.10	-1	4,155	-0.02%
2019/01/21	0	0.00	1	54.60	54.80	-1	4,151	-0.02%
2019/01/18	0	0.00	0	56.00	53.70	0	4,164	0.00%
2019/01/17	5	55.06	3	54.53	53.30	2	4,207	0.05%
2019/01/16	10	54.95	4.7	54.66	55.60	5.3	4,179	0.13%
2019/01/15	20	53.50	1	53.40	53.40	19	4,146	0.46%
2019/01/14	0.3	53.00	0	0.00	52.10	0.3	4,149	0.01%
2019/01/11	40	52.80	20	52.86	52.80	20	4,159	0.48%
2019/01/10	0.2	52.90	0	0.00	52.70	0.2	4,176	0.00%
2019/01/09	1.3	54.04	0	0.00	53.70	1.3	4,193	0.03%
2019/01/08	0	0.00	4	56.25	54.40	-4	4,219	-0.09%
2019/01/07	1	55.10	1	54.50	55.10	0	4,241	0.00%
2019/01/04	0	0.00	12	53.17	54.50	-12	4,261	-0.28%
2019/01/03	4	53.75	7	54.00	54.00	-3	4,203	-0.07%
2019/01/02	2	52.90	7	53.33	52.30	-5	4,218	-0.12%
2018/12/28	0	0.00	2	52.00	51.10	-2	4,236	-0.05%
2018/12/27	0	0.00	0.1	51.80	51.60	-0.1	4,329	0.00%
2018/12/26	0.1	50.60	2	51.45	50.30	-1.9	4,339	-0.04%
2018/12/25	1	49.85	3.2	50.41	51.10	-2.2	4,319	-0.05%
2018/12/24	1	51.20	1	51.00	51.00	0	4,299	0.00%
2018/12/22	0	0.00	0.9	51.00	49.60	-0.9	4,272	-0.02%
2018/12/21	0	0.00	27	48.01	48.70	-27	4,289	-0.63%
2018/12/20	0	0.00	1	47.60	47.70	-1	4,276	-0.02%
2018/12/19	8	47.61	0	0.00	47.45	8	4,266	0.19%
2018/12/18	11.2	48.51	0	0.00	49.00	11.2	4,261	0.26%
2018/12/17	1	51.30	0	0.00	51.30	1	4,227	0.02%
2018/12/14	5	51.60	5	51.70	52.00	0	4,278	0.00%
2018/12/13	3	53.67	2	53.90	54.00	1	4,328	0.02%
2018/12/12	9	54.37	10	55.06	54.20	-1	4,413	-0.02%
2018/12/11	2	52.40	14	52.11	52.00	-12	4,355	-0.28%
2018/12/10	15	51.53	0	0.00	51.20	15	4,357	0.34%
2018/12/07	2	54.30	3	55.03	54.60	-1	4,320	-0.02%
2018/12/06	1	54.70	6	53.02	53.50	-5	4,357	-0.11%
2018/12/05	2	56.50	3	56.37	56.60	-1	4,290	-0.02%
2018/12/04	4	59.13	4	59.35	58.90	0	4,250	0.00%
2018/12/03	12	60.38	8	60.83	60.80	4	4,208	0.10%
2018/11/30	3	57.60	0	0.00	56.80	3	4,077	0.07%
2018/11/29	18	57.21	2	58.20	56.40	16	4,002	0.40%
2018/11/28	12	56.19	20	56.83	56.60	-8	3,862	-0.21%
2018/11/27	12	53.53	11	53.87	53.50	1	3,600	0.03%
2018/11/26	0	0.00	1	51.40	51.30	-1	3,471	-0.03%
2018/11/23	6	51.18	8	50.09	49.50	-2	3,429	-0.06%
2018/11/22	1	52.70	1	51.30	50.20	0	3,417	0.00%
2018/11/21	0	0.00	1	49.60	51.00	-1	3,355	-0.03%
2018/11/20	4	51.10	1	51.60	50.20	3	3,337	0.09%
2018/11/19	1	49.70	8	48.39	50.30	-7	3,274	-0.21%
2018/11/16	7	47.08	0	0.00	47.00	7	3,164	0.22%
2018/11/14	1	51.10	2	51.15	47.00	-1	3,072	-0.03%
2018/11/13	3	47.40	3	47.82	48.25	0	2,995	0.00%
2018/11/12	15	50.00	0	0.00	49.50	15	2,945	0.51%
2018/11/07	2	51.55	15	50.43	52.90	-13	2,858	-0.45%
2018/11/06	1	49.30	4	48.73	48.55	-3	2,857	-0.10%
2018/11/05	0	0.00	20	49.80	50.60	-20	2,900	-0.69%
2018/11/02	21	52.00	1	52.40	50.30	20	2,981	0.67%
2018/11/01	3	46.70	3	47.53	49.70	0	2,907	0.00%
2018/10/31	1	44.55	1	44.80	46.30	0	2,809	0.00%
2018/10/26	1	40.00	1	40.00	40.00	0	2,641	0.00%
2018/10/23	0	0.00	1	43.65	43.65	-1	2,590	-0.04%
2018/10/22	2	45.03	2	44.70	44.25	0	2,598	0.00%
2018/10/19	1	43.15	0	0.00	44.70	1	2,641	0.04%
2018/10/18	0	0.00	1	44.60	44.75	-1	2,656	-0.04%
2018/10/17	1	47.00	0	0.00	46.40	1	2,647	0.04%
2018/10/16	0	0.00	10	47.50	47.35	-10	2,642	-0.38%
2018/10/15	23	47.04	13	47.38	47.70	10	2,630	0.38%
2018/10/12	6	43.83	11	44.33	44.60	-5	2,624	-0.19%
2018/10/11	5	43.40	1	43.40	43.40	4	2,574	0.16%
2018/10/09	11	48.48	11	50.27	48.20	0	2,583	0.00%
2018/10/08	7	51.56	7	51.82	50.00	0	2,543	0.00%
2018/10/05	20	54.00	23	55.05	52.90	-3	2,508	-0.12%
2018/10/04	10	59.20	10	59.90	58.70	0	2,468	0.00%
2018/10/03	20	61.13	0	0.00	61.10	20	2,480	0.81%
2018/10/01	0	0.00	10	59.90	61.40	-10	2,536	-0.39%
2018/09/28	0	0.00	11	60.09	59.90	-11	2,592	-0.42%
2018/09/26	2	64.50	0	0.00	62.90	2	2,760	0.07%
2018/09/25	6	64.33	6	65.00	64.50	0	2,983	0.00%
2018/09/19	1	60.60	9	59.22	57.90	-8	3,069	-0.26%
2018/09/18	24	60.94	2	60.80	59.80	22	3,060	0.72%
2018/09/17	0	0.00	15	65.65	64.00	-15	2,995	-0.50%
2018/09/14	5	65.96	0	0.00	66.80	5	3,006	0.17%
2018/09/12	1	66.20	1	62.60	63.20	0	3,396	0.00%
2018/09/07	1	70.00	1	70.80	70.00	0	3,510	0.00%
2018/08/30	1	74.70	1	74.30	74.40	0	3,785	0.00%
2018/08/29	1	75.60	1	75.10	75.20	0	3,879	0.00%
2018/08/28	1	74.50	2	74.05	73.80	-1	3,959	-0.03%
2018/08/27	1	71.50	1	73.30	74.40	0	4,094	0.00%
2018/08/24	1	69.10	1	69.40	69.90	0	4,453	0.00%
2018/08/23	1	70.00	1	69.90	69.40	0	4,737	0.00%
2018/08/22	2	69.55	2	70.20	69.60	0	4,783	0.00%
2018/08/20	10	66.74	10	66.62	67.20	0	4,774	0.00%
2018/08/17	11	71.04	1	70.90	70.00	10	4,747	0.21%
2018/08/16	0	0.00	10	70.20	70.00	-10	4,730	-0.21%
2018/08/14	11	69.53	0	0.00	69.30	11	4,721	0.23%
2018/08/10	2	72.90	21	71.76	71.90	-19	4,672	-0.41%
2018/08/09	10	74.40	1	74.80	75.00	9	4,613	0.20%
2018/08/07	0	0.00	10	82.10	82.00	-10	4,589	-0.22%
2018/08/01	2	84.65	2	84.85	85.00	0	4,584	0.00%
2018/07/31	0	0.00	1	82.80	84.00	-1	4,577	-0.02%
2018/07/30	1	83.40	0	0.00	81.80	1	4,579	0.02%
2018/07/27	4	84.95	4	84.73	84.20	0	4,571	0.00%
2018/07/24	3	79.80	0	0.00	79.90	3	4,505	0.07%
2018/07/23	0	0.00	5	81.00	80.70	-5	4,511	-0.11%
2018/07/20	10	83.30	1	83.40	83.40	9	4,512	0.20%
2018/07/17	2	85.40	2	85.90	85.10	0	4,520	0.00%
2018/07/13	1	88.50	0	0.00	90.40	1	4,511	0.02%
2018/07/12	0	0.00	1	83.00	88.40	-1	4,484	-0.02%
2018/07/11	3	86.47	3	86.00	85.60	0	4,481	0.00%
2018/07/06	0	0.00	1	89.00	88.90	-1	4,457	-0.02%
2018/07/05	6	91.42	4	91.63	88.50	2	4,481	0.04%
2018/07/04	23	96.76	20	95.51	93.30	3	4,367	0.07%
2018/07/03	26	95.06	24	96.18	97.20	2	4,295	0.05%
2018/07/02	3	90.63	2	91.30	90.60	1	4,073	0.02%
2018/06/29	1	86.70	0	0.00	86.40	1	3,952	0.03%
2018/06/28	1	87.00	6	86.92	86.50	-5	3,929	-0.13%
2018/06/27	4	86.48	4	85.50	83.80	0	3,934	0.00%
2018/06/26	1	82.50	27	82.55	83.00	-26	3,878	-0.67%
2018/06/25	3	83.43	24	83.27	83.50	-21	3,882	-0.54%
2018/06/22	8	87.63	7	87.04	83.50	1	3,944	0.03%
2018/06/21	55	90.93	11	90.39	87.00	44	3,871	1.14%
2018/06/20	6	84.40	11	87.75	88.30	-5	3,575	-0.14%
2018/06/15	0	0.00	10	82.50	81.80	-10	3,442	-0.29%
2018/06/14	2	83.65	0	0.00	82.50	2	3,464	0.06%
2018/06/13	10	85.75	10	83.45	83.40	0	3,466	0.00%
2018/06/12	5	86.74	3	87.47	86.40	2	3,437	0.06%
2018/06/11	12	85.14	8	85.90	86.10	4	3,374	0.12%
2018/06/08	3	83.90	7	84.49	83.40	-4	3,373	-0.12%
2018/06/07	12	84.32	11	85.09	85.40	1	3,394	0.03%
2018/06/06	0	0.00	15	84.06	84.30	-15	3,493	-0.43%
2018/06/05	15	81.63	2	81.80	80.50	13	3,528	0.37%
2018/06/04	18	87.87	16	85.26	83.50	2	3,721	0.05%
2018/06/01	30	88.58	39	87.42	87.30	-9	3,737	-0.24%
2018/05/31	30	81.15	27	82.91	85.30	3	3,355	0.09%
2018/05/29	0	0.00	1	74.80	74.80	-1	3,076	-0.03%
2018/05/28	2	76.15	0	0.00	75.70	2	3,108	0.06%
2018/05/25	0	0.00	1	74.90	74.90	-1	3,155	-0.03%
2018/05/24	1	73.20	0	0.00	73.30	1	3,149	0.03%
2018/05/22	0	0.00	5	73.56	73.10	-5	3,165	-0.16%
2018/05/17	0	0.00	2	76.75	77.50	-2	3,207	-0.06%
2018/05/16	0	0.00	36	76.73	76.50	-36	3,200	-1.12%
2018/05/15	4	77.80	12	79.07	77.90	-8	3,201	-0.25%
2018/05/14	11	76.90	0	0.00	76.50	11	3,199	0.34%
2018/05/11	0	0.00	1	75.30	75.30	-1	3,203	-0.03%
2018/05/09	0	0.00	1	75.00	74.60	-1	3,209	-0.03%
2018/05/07	3	71.50	0	0.00	72.60	3	3,219	0.09%
2018/05/04	1	71.20	0	0.00	69.90	1	3,218	0.03%
2018/05/03	0	0.00	1	72.00	71.10	-1	3,215	-0.03%
2018/05/02	0	0.00	1	71.60	71.60	-1	3,218	-0.03%
2018/04/30	1	67.20	1	68.40	68.40	0	3,204	0.00%
2018/04/27	2	66.80	0	0.00	67.80	2	3,242	0.06%
2018/04/26	1	69.80	0	0.00	67.10	1	3,272	0.03%
2018/04/25	0	0.00	25	69.44	69.40	-25	3,290	-0.76%
2018/04/24	0	0.00	1	71.00	68.50	-1	3,283	-0.03%
2018/04/20	2	76.10	5	77.22	77.40	-3	3,243	-0.09%
2018/04/19	0	0.00	1	78.00	77.70	-1	3,236	-0.03%
2018/04/17	2	77.15	0	0.00	75.10	2	3,260	0.06%
2018/04/16	1	80.00	0	0.00	79.10	1	3,243	0.03%
2018/04/13	1	79.80	0	0.00	80.50	1	3,278	0.03%
2018/04/12	12	80.04	0	0.00	80.00	12	3,293	0.36%
2018/04/11	16	80.23	0	0.00	79.90	16	3,357	0.48%
2018/04/09	2	76.20	0	0.00	76.50	2	3,450	0.06%
2018/04/03	9	78.08	0	0.00	77.60	9	3,557	0.25%
2018/04/02	0	0.00	7	76.50	76.60	-7	3,562	-0.20%
2018/03/30	2	79.75	1	79.20	78.80	1	3,559	0.03%
2018/03/28	3	79.50	0	0.00	78.60	3	3,525	0.09%
2018/03/27	14	81.68	13	81.99	81.70	1	3,505	0.03%
2018/03/26	10	77.10	0	0.00	79.00	10	3,489	0.29%
2018/03/22	5	82.40	0	0.00	79.80	5	3,464	0.14%
2018/03/21	0	0.00	1	80.00	81.50	-1	3,481	-0.03%
2018/03/20	15	81.37	0	0.00	80.10	15	3,466	0.43%
2018/03/16	0	0.00	1	82.60	81.30	-1	3,516	-0.03%
2018/03/15	36	81.94	1	82.00	82.20	35	3,546	0.99%
2018/03/14	5	83.60	38	84.36	82.10	-33	3,527	-0.94%
2018/03/13	1	83.80	0	0.00	85.50	1	3,518	0.03%
2018/03/12	19	85.78	1	82.40	82.60	18	3,530	0.51%
2018/03/09	11	81.69	10	84.00	81.60	1	3,432	0.03%
2018/03/08	12	79.92	13	80.53	82.80	-1	3,360	-0.03%
2018/03/07	13	76.92	8	76.85	75.30	5	3,080	0.16%
2018/03/06	0	0.00	2	73.50	72.80	-2	2,942	-0.07%
2018/03/02	2	72.60	0	0.00	73.30	2	3,086	0.06%
2018/02/27	1	70.70	2	71.40	71.00	-1	3,039	-0.03%
2018/02/23	1	69.10	0	0.00	68.50	1	3,132	0.03%
2018/02/21	0	0.00	1	67.00	67.00	-1	3,266	-0.03%
2018/02/09	1	58.40	1	60.50	61.20	0	3,337	0.00%
2018/02/06	1	62.00	0	0.00	62.10	1	3,331	0.03%
2018/01/31	0	0.00	10	72.10	72.10	-10	3,628	-0.28%
2018/01/26	0	0.00	1	70.60	70.60	-1	3,937	-0.03%
2018/01/25	5	71.48	5	71.52	71.10	0	4,028	0.00%
2018/01/23	13	71.67	2	71.30	71.00	11	4,148	0.27%
2018/01/22	0	0.00	2	69.55	69.60	-2	4,185	-0.05%
2018/01/19	0	0.00	2	70.90	70.60	-2	4,283	-0.05%
2018/01/18	2	71.70	16	71.93	71.90	-14	4,332	-0.32%
2018/01/17	1	72.00	1	71.70	71.50	0	4,412	0.00%
2018/01/16	2	72.10	2	73.00	73.10	0	4,416	0.00%
2018/01/11	1	71.90	1	72.10	69.90	0	4,595	0.00%
2018/01/10	2	71.20	1	72.50	71.10	1	4,588	0.02%
2018/01/09	12	74.51	2	73.65	73.80	10	4,654	0.21%
2018/01/08	9	80.62	10	79.37	77.00	-1	4,645	-0.02%
2018/01/05	6	79.87	25	80.33	80.00	-19	4,683	-0.41%
2018/01/04	6	76.62	14	77.57	78.60	-8	4,733	-0.17%
2018/01/03	15	75.74	22	75.57	75.80	-7	4,721	-0.15%
2018/01/02	48	72.62	10	74.43	75.30	38	4,673	0.81%