台半 (5425)-元大-龍潭券商分點個股進出

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
▲0.4
漲幅
+0.54%
成交量
872張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台半 (5425)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/05/20	0	0.00	1	74.70	75.00	-1	2,342	-0.04%
2024/05/17	0	74.70	1	74.60	74.60	-1	2,361	-0.04%
2024/05/16	0	74.10	0	0.00	75.00	0	2,414	0.00%
2024/05/15	0	0.00	3	73.60	73.40	-3	2,439	-0.12%
2024/05/14	4	73.98	2	73.20	72.80	2	2,443	0.08%
2024/05/03	1	72.90	1	72.00	72.00	0	2,496	0.00%
2024/04/30	1	74.10	3	73.23	73.00	-2	2,551	-0.08%
2024/04/29	0	0.00	0.3	71.84	72.00	-0.3	2,611	-0.01%
2024/04/26	1	70.30	0	0.00	70.10	1	2,621	0.04%
2024/04/25	5	70.30	0	0.00	71.00	5	2,640	0.19%
2024/04/24	1.3	71.05	0	0.00	71.40	1.3	2,699	0.05%
2024/04/23	1.1	68.15	0.5	68.20	68.40	0.5	2,873	0.02%
2024/04/22	2.2	69.27	0	0.00	68.80	2.2	2,914	0.08%
2024/04/19	8.3	71.57	2	73.70	71.10	6.3	2,935	0.21%
2024/04/18	1	74.90	0	0.00	74.90	1	2,947	0.03%
2024/04/17	5	74.50	0	0.00	74.60	5	2,992	0.17%
2024/04/16	0.2	74.55	1	74.70	74.00	-0.8	3,018	-0.03%
2024/04/15	4.1	78.72	1	77.50	77.50	3.1	3,006	0.10%
2024/04/12	2	79.90	2.3	79.57	80.80	-0.3	2,970	-0.01%
2024/04/11	1	77.20	0	0.00	78.20	1	2,887	0.03%
2024/04/10	0	0.00	2.2	78.59	78.20	-2.2	2,922	-0.08%
2024/04/09	0	0.00	1	77.70	77.00	-1	3,007	-0.03%
2024/04/08	2	77.00	2	77.60	77.20	0	3,114	0.00%
2024/04/02	2	75.20	1	74.80	74.90	1	3,161	0.03%
2024/03/29	2.2	74.52	0	0.00	74.10	2.2	3,357	0.06%
2024/03/28	1	75.40	0	0.00	75.20	1	3,694	0.03%
2024/03/27	2	75.10	0	0.00	75.20	2	3,814	0.05%
2024/03/26	6.1	76.07	0	0.00	75.50	6.1	3,961	0.15%
2024/03/25	1.1	77.02	4	77.00	76.30	-3	4,233	-0.07%
2024/03/22	2	77.40	1.2	76.82	77.10	0.8	4,359	0.02%
2024/03/21	1	77.00	0.1	76.90	77.00	0.9	4,585	0.02%
2024/03/20	1	77.00	4	76.40	76.10	-3	5,479	-0.05%
2024/03/19	0	0.00	0.3	76.80	77.30	-0.3	5,743	-0.01%
2024/03/18	1.4	74.50	4	73.98	75.90	-2.7	5,723	-0.05%
2024/03/14	2	76.91	4	77.40	76.40	-2	5,732	-0.03%
2024/03/13	4.1	77.24	3	77.40	76.00	1.1	5,723	0.02%
2024/03/12	4	77.35	3	77.87	77.50	1	5,706	0.02%
2024/03/11	3	76.20	0.1	76.80	76.80	2.9	5,692	0.05%
2024/03/08	12	76.04	4	76.70	75.40	8	5,692	0.14%
2024/03/07	16.3	76.16	2	76.45	75.50	14.3	5,612	0.25%
2024/03/06	1	79.30	0	0.00	78.50	1	5,601	0.02%
2024/03/05	3	78.63	1	79.60	78.80	2	5,789	0.03%
2024/03/04	10.1	78.81	0	0.00	78.80	10.1	5,776	0.17%
2024/03/01	0.2	79.90	0	0.00	79.40	0.2	5,737	0.00%
2024/02/29	0	80.00	0	0.00	80.00	0	5,727	0.00%
2024/02/27	2.2	79.50	1	79.30	79.70	1.2	5,775	0.02%
2024/02/26	2	81.60	1	81.50	81.60	1	5,735	0.02%
2024/02/23	1	82.50	0	0.00	81.80	1	5,735	0.02%
2024/02/21	1	83.10	0	0.00	82.70	1	5,702	0.02%
2024/02/20	1	83.00	2	83.50	82.90	-1	5,711	-0.02%
2024/02/19	6.1	83.66	1.1	84.07	83.60	5	5,699	0.09%
2024/02/16	7	82.66	1	83.00	82.80	6	5,689	0.11%
2024/02/15	0.1	81.20	3	81.97	81.70	-3	5,647	-0.05%
2024/02/05	0	0.00	1	80.90	81.10	-1	5,631	-0.02%
2024/02/02	2	82.25	0	0.00	81.50	2	5,619	0.04%
2024/01/31	6	80.87	0	0.00	80.50	6	5,604	0.11%
2024/01/30	0	81.10	0	0.00	80.70	0	5,561	0.00%
2024/01/29	0	80.80	0	0.00	81.60	0	5,557	0.00%
2024/01/26	1.1	81.21	0	0.00	80.70	1.1	5,553	0.02%
2024/01/25	0	0.00	1	82.10	81.30	-1	5,554	-0.02%
2024/01/24	2	82.90	0	0.00	82.60	2	5,542	0.04%
2024/01/23	4	80.50	0	0.00	82.30	4	5,574	0.07%
2024/01/18	4.1	80.30	4	79.90	79.70	0.1	5,463	0.00%
2024/01/17	13	83.11	6	81.73	80.60	7	5,434	0.13%
2024/01/16	3	82.93	0.2	83.40	82.90	2.8	5,235	0.05%
2024/01/15	0	0.00	5	82.40	82.10	-5	5,178	-0.10%
2024/01/12	2	81.24	0.1	80.70	80.30	2	5,163	0.04%
2024/01/11	3.3	80.92	3	81.43	82.20	0.3	5,125	0.00%
2024/01/10	4.3	81.59	0	0.00	81.20	4.3	5,123	0.08%
2024/01/09	2	83.00	0	0.00	82.60	2	5,093	0.04%
2024/01/08	1	82.70	0	0.00	82.70	1	5,094	0.02%
2024/01/05	3.1	84.23	0.2	83.60	83.10	2.9	5,086	0.06%
2024/01/04	2	84.95	11	84.50	85.20	-9	5,016	-0.18%
2024/01/03	3.4	85.24	1	84.90	84.90	2.4	4,961	0.05%
2024/01/02	3.3	87.54	1	89.70	87.20	2.3	4,828	0.05%
2023/12/29	0.1	91.16	0	0.00	91.50	0.1	4,696	0.00%
2023/12/28	4	91.82	5	91.82	91.10	-1	4,675	-0.02%
2023/12/27	1	93.50	3.1	93.12	92.80	-2.1	4,640	-0.05%
2023/12/26	8	94.75	0	0.00	94.60	8	4,553	0.18%
2023/12/25	15	96.90	19.4	95.73	94.90	-4.4	4,436	-0.10%
2023/12/22	3	93.80	6	94.28	94.60	-3	4,094	-0.07%
2023/12/21	5	93.20	9	93.22	92.20	-4	3,995	-0.10%
2023/12/20	13	94.55	14.2	94.84	94.60	-1.2	3,900	-0.03%
2023/12/19	6.1	90.68	1.1	91.71	92.60	5	3,620	0.14%
2023/12/18	21.1	92.69	5	91.36	91.20	16.1	3,524	0.46%
2023/12/15	33.1	96.84	60.1	97.04	93.20	-27	3,309	-0.82%
2023/12/14	10	89.73	24	90.56	92.00	-14	2,412	-0.58%
2023/12/13	0	0.00	1	86.80	86.20	-1	2,115	-0.05%
2023/12/12	1	87.80	0	0.00	86.30	1	2,146	0.05%
2023/12/07	0	0.00	2	84.70	84.10	-2	2,260	-0.09%
2023/12/06	1	85.50	0	0.00	84.80	1	2,298	0.04%
2023/12/04	0	0.00	1	86.70	86.60	-1	2,333	-0.04%
2023/12/01	4	87.13	0	0.00	87.50	4	2,320	0.17%
2023/11/30	14	88.10	19.1	88.34	88.80	-5.1	2,341	-0.22%
2023/11/29	0	0.00	8	85.14	85.50	-8	2,140	-0.37%
2023/11/24	0	0.00	2	85.60	84.60	-2	2,286	-0.09%
2023/11/21	0	0.00	11	83.55	82.80	-11	2,207	-0.50%
2023/11/20	3	82.60	1	82.90	83.40	2	2,225	0.09%
2023/11/17	1	81.10	5	82.12	82.30	-4	2,218	-0.18%
2023/11/16	1.1	81.30	1	81.70	81.10	0.1	2,215	0.00%
2023/11/15	0	0.00	2	81.05	81.80	-2	2,218	-0.09%
2023/11/14	1.1	78.89	0	0.00	79.00	1.1	2,218	0.05%
2023/11/09	1	79.00	3	79.20	78.90	-2	2,473	-0.08%
2023/11/07	7	81.13	0	0.00	80.50	7	2,644	0.26%
2023/11/02	0	0.00	1	80.20	80.20	-1	2,942	-0.03%
2023/10/31	6.8	79.55	1.1	78.28	77.80	5.8	3,001	0.19%
2023/10/27	4	81.50	0	0.00	81.30	4	3,158	0.13%
2023/10/25	2.1	84.55	4	84.38	84.20	-2	3,322	-0.06%
2023/10/24	2	81.50	0	0.00	82.40	2	3,358	0.06%
2023/10/23	3	81.80	0	0.00	81.60	3	3,420	0.09%
2023/10/20	3	82.37	0	0.00	81.70	3	3,509	0.09%
2023/10/19	0	0.00	5	84.76	83.70	-5	3,601	-0.14%
2023/10/18	8	82.95	6	84.48	85.60	2	3,746	0.05%
2023/10/17	1	84.00	1	83.80	83.40	0	3,900	0.00%
2023/10/16	5	83.88	5	85.86	83.30	0	4,001	0.00%
2023/10/13	0	0.00	15	84.85	84.90	-15	4,148	-0.36%
2023/10/12	1	82.80	1	83.30	84.00	0	4,315	0.00%
2023/10/11	1	82.80	0	0.00	83.20	1	4,405	0.02%
2023/10/05	2	83.50	0	0.00	83.10	2	4,808	0.04%
2023/10/04	3	82.00	0	0.00	83.80	3	5,144	0.06%
2023/10/03	8	83.33	0	0.00	82.90	8	5,183	0.15%
2023/10/02	2	84.80	0	0.00	84.80	2	5,213	0.04%
2023/09/28	3	84.23	2	85.35	85.50	1	5,254	0.02%
2023/09/27	3	85.10	4	84.77	84.50	-1	5,384	-0.02%
2023/09/26	8	85.74	2	87.00	85.00	6	5,497	0.11%
2023/09/25	3	85.70	19	86.08	86.60	-16	5,562	-0.29%
2023/09/22	0	0.00	2	82.40	83.10	-2	5,548	-0.04%
2023/09/21	10	82.79	1.1	83.23	82.40	8.9	5,594	0.16%
2023/09/18	2	86.80	2	87.25	86.70	0	5,810	0.00%
2023/09/15	3	85.87	1	86.40	86.40	2	6,051	0.03%
2023/09/14	4.1	87.20	4	87.03	86.90	0.1	6,173	0.00%
2023/09/13	12	87.13	12.3	87.48	87.50	-0.3	6,227	0.00%
2023/09/12	5	85.94	4	86.30	86.50	1	6,296	0.02%
2023/09/11	4	85.75	3	86.27	84.20	1	6,334	0.02%
2023/09/08	6	84.75	1	84.20	84.70	5	6,557	0.08%
2023/09/07	3	85.13	3	85.20	85.20	0	6,812	0.00%
2023/09/06	2	84.95	1	84.70	84.70	1	7,243	0.01%
2023/09/05	9	85.80	11	86.01	85.60	-2	7,622	-0.03%
2023/09/04	6	83.20	2	83.40	83.20	4	7,568	0.05%
2023/09/01	3	84.17	6	84.37	83.50	-3	7,591	-0.04%
2023/08/31	6	83.87	4	83.70	83.70	2	7,636	0.03%
2023/08/30	6	83.32	12	83.49	84.40	-6	7,680	-0.08%
2023/08/25	4	80.63	4	80.90	80.80	0	7,753	0.00%
2023/08/24	0	80.60	0	0.00	80.50	0	7,854	0.00%
2023/08/23	0	80.76	0	0.00	80.70	0	8,037	0.00%
2023/08/22	1	80.60	1	81.40	80.30	0	8,098	0.00%
2023/08/21	4	80.70	0	0.00	80.20	4	8,153	0.05%
2023/08/18	6	80.82	1	81.30	80.30	5	8,174	0.06%
2023/08/17	4	80.30	2	80.25	81.30	2	8,228	0.02%
2023/08/16	1	77.90	2	78.05	78.20	-1	8,189	-0.01%
2023/08/15	5.3	78.19	4	78.40	78.40	1.3	8,194	0.02%
2023/08/14	5	77.88	4	77.63	78.50	1	8,212	0.01%
2023/08/11	6.1	80.59	2.3	80.37	80.20	3.8	8,140	0.05%
2023/08/10	7	82.00	4	81.55	81.10	3	8,148	0.04%
2023/08/09	8	82.08	16	81.87	83.40	-8	8,124	-0.10%
2023/08/08	5	86.46	5	85.80	85.70	0	7,979	0.00%
2023/08/07	0	0.00	3	86.70	87.40	-3	7,986	-0.04%
2023/08/04	0.1	86.50	0	0.00	86.50	0.1	8,015	0.00%
2023/08/02	8	89.08	3	87.60	87.60	5	8,097	0.06%
2023/08/01	3.1	88.46	0	0.00	88.20	3.1	8,007	0.04%
2023/07/31	0.7	89.27	9	88.00	88.30	-8.3	7,987	-0.10%
2023/07/28	2.2	89.84	0	0.00	90.30	2.2	7,921	0.03%
2023/07/27	4	91.18	2	90.80	90.80	2	7,957	0.03%
2023/07/25	6.2	94.74	6	94.27	94.20	0.2	8,096	0.00%
2023/07/24	16.6	94.66	0.2	94.90	94.00	16.4	8,104	0.20%
2023/07/21	15.5	97.07	3.1	96.51	96.50	12.4	8,127	0.15%
2023/07/20	11	98.25	14	99.19	99.30	-3	8,221	-0.04%
2023/07/19	9.1	98.56	5.1	98.72	97.20	4	8,249	0.05%
2023/07/18	19	100.13	16	100.44	99.00	3	8,411	0.04%
2023/07/17	13.1	102.23	12	102.33	101.50	1	8,285	0.01%
2023/07/14	11.2	99.82	20	99.85	99.80	-8.8	8,170	-0.11%
2023/07/13	21	99.00	18	99.41	98.60	3	8,150	0.04%
2023/07/12	31	100.80	20.1	100.48	98.80	11	8,068	0.14%
2023/07/11	13	100.43	18.1	100.68	101.00	-5.1	7,945	-0.06%
2023/07/10	5	96.34	2	96.90	96.10	3	7,693	0.04%
2023/07/07	7	95.20	5	95.50	95.50	2	7,880	0.03%
2023/07/06	3.3	96.76	6	97.07	96.50	-2.7	8,073	-0.03%
2023/07/05	7	99.03	1	100.00	97.60	6	8,410	0.07%
2023/07/04	10	99.04	8	98.54	98.10	2	8,317	0.02%
2023/07/03	2	99.00	6	98.48	99.00	-4	8,269	-0.05%
2023/06/30	1	97.10	0	0.00	97.10	1	8,280	0.01%
2023/06/29	2	97.45	3	96.67	96.60	-1	8,377	-0.01%
2023/06/28	10.1	95.87	13	95.88	95.20	-2.9	8,620	-0.03%
2023/06/27	5	96.16	0	96.70	96.10	5	8,836	0.06%
2023/06/26	3	97.43	1	97.40	97.30	2	8,955	0.02%
2023/06/21	6	100.81	6	102.17	99.00	0	9,123	0.00%
2023/06/20	15	99.69	6.1	98.77	99.80	8.9	9,440	0.09%
2023/06/19	4.1	96.88	3.1	97.11	97.00	1	9,743	0.01%
2023/06/16	4.2	97.21	6	97.93	97.00	-1.8	9,932	-0.02%
2023/06/15	3	100.33	1	99.80	99.60	2	9,969	0.02%
2023/06/14	13	100.07	6	100.35	99.50	7	10,122	0.07%
2023/06/13	9	103.44	2.1	105.42	103.00	6.9	10,142	0.07%
2023/06/12	38	103.58	28.1	103.93	103.00	10	10,296	0.10%
2023/06/09	10	97.27	35.2	99.26	102.00	-25.1	10,016	-0.25%
2023/06/08	2	94.10	0	0.00	93.50	2	9,936	0.02%
2023/06/07	0	0.00	12.1	94.29	94.70	-12.1	10,232	-0.12%
2023/06/06	12	93.76	16	94.69	94.00	-4	10,459	-0.04%
2023/06/05	1	95.80	24	94.14	96.00	-23	10,901	-0.21%
2023/06/02	6	94.27	14	94.53	93.60	-8	12,184	-0.07%
2023/06/01	7	95.39	6	95.08	94.60	1	12,289	0.01%
2023/05/31	9	95.89	6	95.25	94.60	3	12,517	0.02%
2023/05/30	4.1	94.88	0.1	95.35	94.70	4	12,536	0.03%
2023/05/29	19.6	94.56	20	95.28	96.20	-0.5	12,592	0.00%
2023/05/26	23	91.01	9	90.67	90.60	14	12,507	0.11%
2023/05/25	5.3	92.04	10	91.59	91.50	-4.7	12,538	-0.04%
2023/05/24	6	93.02	1	93.30	93.20	5	12,710	0.04%
2023/05/23	25	94.16	2	93.45	93.60	23	12,835	0.18%
2023/05/22	10	93.70	9	92.04	93.80	1	12,875	0.01%
2023/05/19	10	92.75	6	92.20	91.90	4	13,267	0.03%
2023/05/18	6	93.15	5.6	92.91	93.00	0.4	13,742	0.00%
2023/05/17	3.2	91.44	3	91.37	91.00	0.2	13,940	0.00%
2023/05/16	1	90.10	0	0.00	90.00	1	13,986	0.01%
2023/05/15	2.1	90.29	1	90.10	90.00	1.1	13,996	0.01%
2023/05/12	4	91.00	1.1	91.75	91.40	2.9	14,133	0.02%
2023/05/11	3.1	91.67	1	92.00	91.10	2.1	14,362	0.01%
2023/05/10	0	92.60	33	92.31	92.20	-33	14,490	-0.23%
2023/05/09	37.1	91.88	6.1	91.70	91.10	31.1	14,596	0.21%
2023/05/08	0.5	93.90	1	93.70	93.30	-0.5	14,581	0.00%
2023/05/05	9	94.02	7	93.54	93.10	2	14,675	0.01%
2023/05/04	4	92.15	4	93.15	92.90	0	14,904	0.00%
2023/05/03	1	93.20	0	0.00	93.00	1	15,361	0.01%
2023/05/02	6.1	94.05	15	95.65	95.20	-9	15,731	-0.06%
2023/04/28	11.1	92.24	8	92.43	91.70	3.1	16,037	0.02%
2023/04/27	6	91.93	4	92.63	92.10	2	16,013	0.01%
2023/04/26	5.3	92.18	4	92.50	92.50	1.3	15,945	0.01%
2023/04/25	7	92.79	7	90.80	90.60	0	15,842	0.00%
2023/04/24	9	93.22	3	93.13	93.00	6	15,628	0.04%
2023/04/21	4	96.48	42	96.59	95.40	-38	15,461	-0.25%
2023/04/20	6.1	101.83	6	101.50	101.00	0.1	15,340	0.00%
2023/04/19	5	103.00	1	102.50	102.00	4	15,417	0.03%
2023/04/18	6	105.42	1	104.50	104.00	5	15,439	0.03%
2023/04/17	4	105.25	0	0.00	105.00	4	15,476	0.03%
2023/04/14	7	104.86	5	104.20	104.00	2	15,556	0.01%
2023/04/13	1	107.50	3	107.00	107.00	-2	15,460	-0.01%
2023/04/12	22	110.70	37	109.22	107.50	-15	15,398	-0.10%
2023/04/11	33	109.56	7	109.86	110.00	26	15,199	0.17%
2023/04/10	10.1	109.50	20.4	109.35	110.00	-10.3	14,998	-0.07%
2023/04/07	19	103.74	3	104.33	104.50	16	14,641	0.11%
2023/04/06	7	103.57	7	104.36	104.00	0	14,632	0.00%
2023/03/31	8	103.75	32	104.48	104.00	-24	14,613	-0.16%
2023/03/30	14	103.36	15	103.27	103.50	-1	14,560	-0.01%
2023/03/29	11.2	101.40	7	101.71	101.00	4.2	14,503	0.03%
2023/03/28	17.3	106.07	6.1	103.76	104.00	11.2	14,356	0.08%
2023/03/27	27.2	111.32	18	111.34	110.00	9.2	14,082	0.06%
2023/03/24	14	112.93	9	112.67	112.00	5	13,971	0.04%
2023/03/23	54.1	112.01	33.5	112.49	112.00	20.6	13,799	0.15%
2023/03/22	16	106.76	65.3	110.90	115.50	-49.2	13,314	-0.37%
2023/03/21	35	106.37	21	108.10	105.00	14	12,926	0.11%
2023/03/20	17	106.56	6	107.66	108.00	11	12,746	0.09%
2023/03/17	28	105.59	13.1	105.84	106.50	15	12,745	0.12%
2023/03/16	23.2	103.98	12	103.71	103.00	11.2	12,593	0.09%
2023/03/15	22.1	108.78	17	108.56	107.00	5.1	12,521	0.04%
2023/03/14	16	105.19	11	104.77	104.50	5	12,311	0.04%
2023/03/13	7	104.71	4	104.63	106.50	3	12,340	0.02%
2023/03/10	9.4	105.05	12.1	105.37	103.50	-2.7	12,328	-0.02%
2023/03/09	14.6	109.58	17	109.76	110.00	-2.4	12,477	-0.02%
2023/03/08	9.5	111.10	13	110.58	111.50	-3.5	12,469	-0.03%
2023/03/07	41.2	107.76	55.4	108.81	109.00	-14.2	12,413	-0.11%
2023/03/06	2	100.50	11	102.40	103.50	-9	11,838	-0.08%
2023/03/03	19	93.98	37.3	94.57	94.40	-18.3	12,404	-0.15%
2023/03/02	14	91.60	13	91.72	91.70	1	12,570	0.01%
2023/03/01	18	92.33	4	92.55	91.80	14	12,851	0.11%
2023/02/24	1	93.80	13	93.27	93.60	-12	12,882	-0.09%
2023/02/23	3.3	92.17	49	92.32	92.20	-45.7	12,880	-0.35%
2023/02/22	16	91.37	5	92.42	90.90	11	12,988	0.08%
2023/02/21	4	95.07	1.7	95.15	94.50	2.3	12,897	0.02%
2023/02/20	15	94.73	11.2	94.95	94.60	3.8	12,891	0.03%
2023/02/17	14.5	94.87	7.2	94.60	95.00	7.3	12,912	0.06%
2023/02/16	23.9	93.44	37.1	93.29	94.60	-13.1	12,624	-0.10%
2023/02/15	14	88.64	11.1	89.45	88.00	2.9	12,386	0.02%
2023/02/14	19	88.41	12	87.50	87.50	7	12,368	0.06%
2023/02/13	8	89.18	8	89.54	88.60	0	12,443	0.00%
2023/02/10	11	90.03	8.5	91.12	89.10	2.5	12,553	0.02%
2023/02/09	12.3	90.24	20.4	91.13	90.90	-8.2	12,514	-0.07%
2023/02/08	7.3	90.33	4.1	90.53	90.70	3.2	12,414	0.03%
2023/02/07	16	89.64	13	89.55	90.50	3	12,392	0.02%
2023/02/06	6	88.03	6.1	88.24	88.10	-0.1	12,440	0.00%
2023/02/03	6	89.14	12	89.80	89.10	-6	12,639	-0.05%
2023/02/02	17	89.43	23.1	90.02	89.50	-6.1	12,692	-0.05%
2023/02/01	22.1	89.22	32.1	89.65	90.30	-10	12,632	-0.08%
2023/01/31	8	86.14	62.1	85.71	88.30	-54.1	12,403	-0.44%
2023/01/30	18	83.85	20.4	84.62	85.30	-2.3	12,178	-0.02%
2023/01/17	7	78.93	10	79.43	79.30	-3	11,917	-0.03%
2023/01/16	0	78.50	0	0.00	78.80	0	12,212	0.00%
2023/01/13	0.1	77.70	4	78.45	77.50	-4	12,565	-0.03%
2023/01/12	16	78.11	2	77.80	77.80	14	12,770	0.11%
2023/01/11	11	78.51	18.1	78.82	78.80	-7.1	12,869	-0.05%
2023/01/10	6.1	79.14	6	78.60	79.00	0.1	13,023	0.00%
2023/01/09	7.1	79.90	12.1	79.61	80.00	-5.1	13,135	-0.04%
2023/01/06	4	77.70	4	77.75	77.80	0	13,281	0.00%
2023/01/05	4.1	77.13	6	77.35	76.70	-2	13,519	-0.01%
2023/01/04	11	77.85	4.1	76.71	77.00	7	13,624	0.05%
2023/01/03	1	75.20	0	0.00	75.30	1	13,703	0.01%
2022/12/29	5.1	72.89	4	73.65	74.60	1.1	14,889	0.01%
2022/12/28	3	73.83	3	73.80	73.70	0	15,868	0.00%
2022/12/27	0.1	76.00	0	0.00	75.50	0.1	16,054	0.00%
2022/12/26	20	74.75	3	74.77	74.70	17	16,268	0.10%
2022/12/23	1	76.10	0	0.00	75.30	1	16,481	0.01%
2022/12/22	2	74.90	4	75.30	75.30	-2	16,613	-0.01%
2022/12/21	8	74.75	2.4	74.25	74.20	5.6	16,826	0.03%
2022/12/20	15	75.26	0	0.00	74.50	15	16,913	0.09%
2022/12/19	2	77.56	4	78.05	77.90	-2	17,031	-0.01%
2022/12/16	4.1	79.25	1	79.20	79.00	3.1	17,151	0.02%
2022/12/15	2	80.95	3	81.13	81.40	-1	17,209	-0.01%
2022/12/14	5	80.28	3	80.40	80.60	2	17,370	0.01%
2022/12/13	2.1	79.20	23	79.76	78.70	-21	17,508	-0.12%
2022/12/12	7.1	80.01	14	80.11	79.50	-7	17,637	-0.04%
2022/12/09	22.2	80.13	5	80.28	79.80	17.2	17,789	0.10%
2022/12/08	2	81.40	8.2	81.19	81.90	-6.2	17,970	-0.03%
2022/12/07	9.1	80.47	10	80.28	79.80	-0.9	18,154	0.00%
2022/12/06	30	82.06	2.1	81.45	81.40	28	18,155	0.15%
2022/12/05	8	83.94	23	83.74	83.50	-15	18,273	-0.08%
2022/12/02	19	85.35	9	85.00	84.60	10	18,370	0.05%
2022/12/01	16.1	84.84	28.2	84.15	84.60	-12.1	18,456	-0.07%
2022/11/30	6.1	82.22	8.1	82.66	82.60	-2	18,425	-0.01%
2022/11/29	15	82.25	12	81.82	81.20	3	18,659	0.02%
2022/11/28	93.1	82.15	93	81.92	82.20	0.1	18,821	0.00%
2022/11/25	20	79.53	41.1	79.11	80.50	-21.1	18,450	-0.11%
2022/11/24	30.1	74.38	27	75.05	76.30	3.1	18,061	0.02%
2022/11/23	32.1	73.68	18	72.78	73.00	14.1	17,997	0.08%
2022/11/22	14.1	76.23	1	76.00	76.00	13.1	17,967	0.07%
2022/11/21	11	78.71	15.1	78.65	78.30	-4.1	18,649	-0.02%
2022/11/18	19	78.56	17	78.98	77.10	2	19,544	0.01%
2022/11/17	7	78.14	5.1	78.38	78.40	1.9	19,617	0.01%
2022/11/16	12	77.52	2.2	77.39	77.00	9.8	19,635	0.05%
2022/11/15	14	76.96	4	76.93	77.00	10	19,744	0.05%
2022/11/14	12.1	76.13	11	76.37	77.20	1.1	19,968	0.01%
2022/11/11	5	76.54	14.1	77.51	75.20	-9	19,955	-0.05%
2022/11/10	16	77.28	8	76.20	75.70	8	19,829	0.04%
2022/11/09	9	78.01	9	77.98	78.10	0	19,936	0.00%
2022/11/08	8	77.71	1	77.20	76.50	7	19,924	0.04%
2022/11/07	8.1	77.32	7	77.41	77.50	1.1	19,859	0.01%
2022/11/04	3	77.03	10	77.45	77.60	-7	19,985	-0.04%
2022/11/03	9	76.63	10.1	76.36	77.20	-1.1	20,068	-0.01%
2022/11/02	8	76.28	7	76.53	76.40	1	20,064	0.00%
2022/11/01	27	75.50	33	75.22	75.00	-6	19,958	-0.03%
2022/10/31	20.1	74.79	19	74.82	75.00	1.1	19,861	0.01%
2022/10/28	12	74.61	13.1	74.24	74.40	-1.1	20,090	-0.01%
2022/10/27	5	71.44	5	72.98	74.20	0	20,228	0.00%
2022/10/26	21	71.29	27	70.67	69.60	-6	20,115	-0.03%
2022/10/25	40	72.94	38	72.48	71.50	2	19,950	0.01%
2022/10/24	24	74.58	32	74.70	73.60	-8	19,839	-0.04%
2022/10/21	40.1	72.25	33	72.89	72.20	7.1	19,616	0.04%
2022/10/20	11	69.52	11	70.31	70.60	0	19,332	0.00%
2022/10/19	6	71.18	5	70.54	70.00	1	19,185	0.01%
2022/10/18	9	72.46	9	71.72	70.70	0	19,100	0.00%
2022/10/17	16	70.76	17	71.39	72.00	-1	19,008	-0.01%
2022/10/14	8	74.04	10	74.87	74.00	-2	18,966	-0.01%
2022/10/13	12	71.91	24	70.07	69.70	-12	18,974	-0.06%
2022/10/12	8	74.11	10	74.90	75.00	-2	18,989	-0.01%
2022/10/11	7	73.44	7	74.11	73.40	0	18,950	0.00%
2022/10/07	15.2	75.32	14	75.36	75.40	1.1	18,894	0.01%
2022/10/06	24	72.65	32.2	73.98	76.80	-8.1	18,693	-0.04%
2022/10/05	86.2	77.62	42.4	74.82	74.30	43.8	18,224	0.24%
2022/10/04	35	83.11	19	82.96	82.50	16	17,473	0.09%
2022/10/03	3	83.10	36.1	82.15	81.20	-33.1	17,672	-0.19%
2022/09/30	8.1	79.17	9	81.19	83.00	-0.9	17,865	0.00%
2022/09/29	11.2	80.12	7	80.49	79.60	4.2	17,877	0.02%
2022/09/28	10.1	80.36	34	79.29	77.50	-23.9	17,890	-0.13%
2022/09/27	5	80.50	4	80.53	82.50	1	17,924	0.01%
2022/09/26	22.1	82.28	7	82.79	80.00	15.1	18,114	0.08%
2022/09/23	16.1	87.86	16	87.61	86.00	0.1	18,363	0.00%
2022/09/22	8	87.71	7	87.36	88.50	1	18,579	0.01%
2022/09/21	17.1	88.22	19	87.73	86.60	-1.9	18,863	-0.01%
2022/09/20	8	88.49	31	88.73	89.50	-23	18,796	-0.12%
2022/09/19	11	86.35	12	86.76	87.40	-1	18,821	-0.01%
2022/09/16	34.1	86.08	17	85.19	84.80	17.1	18,763	0.09%
2022/09/15	22	90.70	15	89.38	87.90	7	18,640	0.04%
2022/09/14	54.2	86.52	12	88.66	89.70	42.2	18,407	0.23%
2022/09/13	17	89.16	16.1	88.86	88.30	0.9	18,264	0.01%
2022/09/12	15	90.09	14	90.40	89.50	1	18,246	0.01%
2022/09/08	11	88.96	15	89.92	91.00	-4	18,134	-0.02%
2022/09/07	48.1	88.57	44	89.07	87.50	4.1	18,053	0.02%
2022/09/06	41	91.30	15	91.81	91.60	26	17,892	0.15%
2022/09/05	30	97.38	39	96.29	94.50	-9	17,786	-0.05%
2022/09/02	29.1	94.75	31.1	95.34	95.30	-2.1	17,609	-0.01%
2022/09/01	36	92.19	24	91.62	91.70	12	17,213	0.07%
2022/08/31	15	94.56	17	94.68	95.50	-2	17,043	-0.01%
2022/08/30	7	93.11	11	92.81	92.50	-4	17,097	-0.02%
2022/08/29	55.1	91.82	49	91.96	90.90	6.1	17,066	0.04%
2022/08/26	32.2	92.53	42.2	93.89	95.50	-10	17,160	-0.06%
2022/08/25	47	90.46	64.5	90.46	89.70	-17.5	16,701	-0.10%
2022/08/24	29	84.97	28	84.49	84.40	1	15,928	0.01%
2022/08/23	9	87.03	5	87.46	87.10	4	15,808	0.03%
2022/08/22	15	87.63	29.5	87.26	88.00	-14.5	15,853	-0.09%
2022/08/19	10.1	86.81	23.3	86.87	86.70	-13.2	15,739	-0.08%
2022/08/18	4	83.80	5.2	84.18	84.30	-1.2	15,621	-0.01%
2022/08/17	20	83.46	14	84.56	82.30	6	15,682	0.04%
2022/08/16	19	84.08	37.4	83.59	84.30	-18.4	15,606	-0.12%
2022/08/15	4.1	81.70	7	81.59	81.70	-2.9	15,326	-0.02%
2022/08/12	3	80.17	3	80.73	80.80	0	15,375	0.00%
2022/08/11	19	80.42	18	80.21	80.20	1	15,485	0.01%
2022/08/10	16	79.56	32.2	79.53	80.50	-16.2	15,481	-0.10%
2022/08/09	13	77.82	42.2	77.51	78.40	-29.2	15,537	-0.19%
2022/08/08	1	76.60	5	75.18	76.50	-4	15,929	-0.03%
2022/08/05	2.1	74.21	21.2	74.82	75.30	-19.1	16,352	-0.12%
2022/08/04	22.1	71.14	12.1	71.43	74.50	10	16,567	0.06%
2022/08/03	54.8	72.25	47	72.26	70.60	7.8	16,597	0.05%
2022/08/02	20.1	77.65	24	77.04	77.50	-3.9	16,489	-0.02%
2022/08/01	2	80.20	2	80.65	80.80	0	16,489	0.00%
2022/07/29	9.3	80.10	5.1	79.70	80.50	4.2	16,575	0.03%
2022/07/28	39.5	78.66	4	78.88	77.80	35.5	17,244	0.21%
2022/07/27	3	80.40	2.1	80.25	80.50	0.9	17,397	0.00%
2022/07/26	19	80.73	19.2	80.96	80.10	-0.2	17,464	0.00%
2022/07/25	2	81.20	5	81.28	81.20	-3	17,446	-0.02%
2022/07/22	12	81.47	9	81.16	81.00	3	17,530	0.02%
2022/07/21	2	80.25	7	80.64	81.40	-5	17,547	-0.03%
2022/07/20	9	80.60	21.2	80.39	80.40	-12.2	17,436	-0.07%
2022/07/19	21.4	78.96	35.6	78.96	78.30	-14.2	17,307	-0.08%
2022/07/18	8.4	75.89	12	76.02	76.50	-3.6	17,109	-0.02%
2022/07/15	10	75.44	28.1	75.53	75.70	-18.1	17,313	-0.10%
2022/07/14	8.1	74.29	8	73.96	75.50	0.1	17,370	0.00%
2022/07/13	48	74.39	47	74.69	72.90	1	17,232	0.01%
2022/07/12	16	71.16	7	70.76	71.50	9	17,024	0.05%
2022/07/11	25	72.31	23	72.14	72.10	2	17,029	0.01%
2022/07/08	20	68.15	18	68.77	70.90	2	16,858	0.01%
2022/07/07	8	61.70	24	63.10	64.50	-16	16,588	-0.10%
2022/07/06	18	62.14	11	61.94	60.90	7	16,532	0.04%
2022/07/05	14	62.57	7	63.86	64.70	7	16,582	0.04%
2022/07/04	17	62.64	23	61.99	62.00	-6	16,523	-0.04%
2022/07/01	21.1	67.19	28	66.36	64.10	-7	16,602	-0.04%
2022/06/30	60	72.08	44.1	72.31	71.10	16	16,349	0.10%
2022/06/29	28	79.54	21	79.01	78.90	7	16,293	0.04%
2022/06/28	6.1	83.77	3.1	84.69	84.20	3	16,494	0.02%
2022/06/27	3	86.03	16	85.38	86.00	-13	17,864	-0.07%
2022/06/24	0	0.00	2	82.05	82.30	-2	18,257	-0.01%
2022/06/23	31.1	80.59	9	80.33	80.80	22.1	18,721	0.12%
2022/06/22	9	80.98	2.1	80.43	79.60	6.9	19,474	0.04%
2022/06/21	8.1	80.40	12	81.29	82.80	-3.9	19,674	-0.02%
2022/06/20	23	80.38	10	79.07	78.80	13	19,738	0.07%
2022/06/17	16	81.43	13	81.32	83.00	3	19,699	0.02%
2022/06/16	18.3	83.92	16	84.09	81.10	2.3	19,870	0.01%
2022/06/15	22.2	87.29	35	86.59	85.10	-12.8	20,269	-0.06%
2022/06/14	45	86.68	61	87.44	87.10	-16	20,458	-0.08%
2022/06/13	13	87.61	17	88.13	87.30	-4	20,206	-0.02%
2022/06/10	14	87.55	24.2	87.90	88.50	-10.1	19,935	-0.05%
2022/06/09	20.1	87.63	32	87.93	87.30	-11.9	19,737	-0.06%
2022/06/08	31	87.62	31.5	87.52	86.50	-0.5	19,504	0.00%
2022/06/07	12	86.63	42.2	87.51	87.90	-30.2	19,104	-0.16%
2022/06/06	25.1	85.86	20.1	85.74	85.70	5	18,765	0.03%
2022/06/02	22	86.13	40.1	86.07	86.10	-18	18,378	-0.10%
2022/06/01	17	84.02	20	85.21	83.80	-3	17,994	-0.02%
2022/05/31	9	83.23	10.1	83.20	83.50	-1.1	17,767	-0.01%
2022/05/30	5	81.40	15	81.53	82.50	-10	17,644	-0.06%
2022/05/27	16.1	79.01	13	78.99	78.70	3.1	17,448	0.02%
2022/05/26	32.1	79.27	31.1	78.67	78.00	1	17,330	0.01%
2022/05/25	14.1	80.52	12.1	81.43	81.70	2	17,091	0.01%
2022/05/24	9.2	82.57	7	81.53	81.00	2.2	16,961	0.01%
2022/05/23	9	83.37	2	83.69	83.00	7	16,866	0.04%
2022/05/20	8	84.45	11	84.37	84.00	-3	16,821	-0.02%
2022/05/19	25	81.95	9	82.29	83.50	16	16,806	0.10%
2022/05/18	17	85.15	21	84.80	84.20	-4	16,616	-0.02%
2022/05/17	27	85.48	21	85.70	86.20	6	16,414	0.04%
2022/05/16	38.5	87.46	33	87.18	85.00	5.5	16,157	0.03%
2022/05/13	24	85.22	143.6	85.24	87.30	-119.6	15,645	-0.76%	大賣/鉅額交易
2022/05/12	31	83.83	21	83.54	80.40	10	15,209	0.07%
2022/05/11	17	85.80	17	85.95	85.30	0	14,870	0.00%
2022/05/10	7	81.33	12.5	84.10	85.20	-5.5	14,480	-0.04%
2022/05/09	5	81.40	7	81.97	81.10	-2	14,362	-0.01%
2022/05/06	19	82.23	9	82.14	82.00	10	14,360	0.07%
2022/05/05	63.1	87.17	62	87.43	85.10	1.1	14,232	0.01%
2022/05/04	22	83.50	31.1	83.27	84.80	-9	13,475	-0.07%
2022/05/03	110	80.73	24	80.46	80.70	86	13,252	0.65%	大買/
2022/04/29	15	79.30	5	78.84	77.50	10	13,126	0.08%
2022/04/28	10	78.42	7	78.02	77.30	3	13,094	0.02%
2022/04/27	8	77.70	14	77.78	80.30	-6	12,991	-0.05%
2022/04/26	19.1	80.30	13	80.55	80.00	6.1	12,879	0.05%
2022/04/25	18	79.26	14.1	79.21	79.00	3.9	12,807	0.03%
2022/04/22	16	84.46	12.1	84.65	83.40	4	12,705	0.03%
2022/04/21	33.3	85.86	25	86.07	84.20	8.3	12,629	0.07%
2022/04/20	9	83.70	42.1	83.73	84.70	-33	12,311	-0.27%
2022/04/19	19	81.54	11	82.05	80.60	8	12,139	0.07%
2022/04/18	4	79.41	13	78.77	80.10	-9	12,088	-0.07%
2022/04/15	30	80.40	20.1	80.38	79.10	9.9	12,056	0.08%
2022/04/14	31	82.31	30.5	82.69	83.00	0.5	11,981	0.00%
2022/04/13	23	79.10	21	79.14	79.90	2	11,840	0.02%
2022/04/12	23	79.48	22	79.35	79.40	1	11,767	0.01%
2022/04/11	46	80.66	27.2	79.38	79.20	18.8	11,731	0.16%
2022/04/08	23.1	82.43	28	82.81	83.00	-4.9	11,552	-0.04%
2022/04/07	53.1	83.49	42	83.15	81.30	11.1	11,354	0.10%
2022/04/06	27.2	85.65	15	86.13	87.00	12.2	10,952	0.11%
2022/04/01	22.2	85.70	15	85.64	87.40	7.2	10,763	0.07%
2022/03/31	71	87.06	68.5	86.94	86.50	2.5	10,500	0.02%
2022/03/30	186.8	90.01	199.1	90.43	85.10	-12.3	10,152	-0.12%	大買/大賣/
2022/03/29	71.1	88.05	79.3	88.29	86.90	-8.1	8,872	-0.09%
2022/03/28	26	86.02	33.5	86.32	88.00	-7.4	8,344	-0.09%
2022/03/25	97.3	84.83	104.1	85.57	85.00	-6.8	8,081	-0.08%	大賣/
2022/03/24	16	81.63	22	81.52	82.70	-6	7,595	-0.08%
2022/03/23	21.1	80.45	25	80.58	80.20	-3.9	7,494	-0.05%
2022/03/22	11	79.22	7	79.33	80.10	4	7,369	0.05%
2022/03/21	31	80.69	28	80.47	80.40	3	7,280	0.04%
2022/03/18	38	78.71	24.1	78.97	81.00	14	6,995	0.20%
2022/03/17	20	76.15	98.2	75.68	77.50	-78.2	6,435	-1.22%
2022/03/16	5	71.38	4	70.58	70.50	1	6,070	0.02%
2022/03/15	0	70.40	3	70.50	69.80	-3	6,006	-0.05%
2022/03/14	0	0.00	6	71.10	71.60	-6	6,020	-0.10%
2022/03/11	3	70.00	6	70.05	70.00	-3	6,127	-0.05%
2022/03/10	3	68.80	1.1	69.41	69.80	1.9	6,206	0.03%
2022/03/08	0	0.00	1	67.00	66.10	-1	6,511	-0.02%
2022/03/07	2.1	67.87	11	68.37	68.00	-8.9	6,584	-0.14%
2022/03/04	7	71.50	5	72.00	71.00	2	6,692	0.03%
2022/03/03	5	71.62	1	71.80	71.80	4	6,869	0.06%
2022/03/02	10.1	69.51	14	69.89	70.80	-3.9	6,995	-0.06%
2022/03/01	26	69.79	21	69.86	70.00	5	7,070	0.07%
2022/02/25	16	68.38	13	68.06	67.90	3	7,184	0.04%
2022/02/24	12	67.65	12	67.80	67.30	0	7,353	0.00%
2022/02/23	7	69.86	3	70.20	70.30	4	7,489	0.05%
2022/02/22	10.1	70.00	15.1	69.89	69.60	-5	8,067	-0.06%
2022/02/21	29	73.24	9	72.06	72.00	20	8,202	0.24%
2022/02/18	14.1	74.38	15	74.99	74.90	-0.9	8,234	-0.01%
2022/02/17	11	74.52	16	74.91	75.00	-5	8,506	-0.06%
2022/02/16	27.1	74.36	28	74.85	74.20	-0.9	8,716	-0.01%
2022/02/15	23	74.37	6	74.72	73.50	17	8,962	0.19%
2022/02/14	4	74.55	3	74.17	73.70	1	9,171	0.01%
2022/02/11	7	75.14	24	75.10	74.60	-17	9,339	-0.18%
2022/02/10	3	74.60	14	74.78	74.10	-11	9,646	-0.11%
2022/02/09	6	74.35	11	74.54	74.90	-5	10,150	-0.05%
2022/02/08	15	72.49	9.1	72.36	73.10	5.9	10,373	0.06%
2022/02/07	10	68.93	8	69.75	69.50	2	10,794	0.02%
2022/01/26	3	67.57	6	67.75	67.50	-3	11,651	-0.03%
2022/01/25	6	68.88	7	67.83	67.40	-1	13,250	-0.01%
2022/01/24	4	68.78	3	68.53	69.60	1	13,889	0.01%
2022/01/21	7	70.49	8	69.53	68.80	-1	14,547	-0.01%
2022/01/20	2.1	71.70	2	71.20	71.70	0.1	14,836	0.00%
2022/01/19	2	69.80	4	70.60	70.40	-2	15,228	-0.01%
2022/01/18	5	71.00	5	70.74	70.60	0	15,712	0.00%
2022/01/17	9	69.61	8	69.80	70.50	1	16,133	0.01%
2022/01/14	9	67.20	4	67.00	68.80	5	16,872	0.03%
2022/01/13	19	68.40	14	67.91	67.80	5	18,004	0.03%
2022/01/12	15	68.38	7	69.14	69.30	8	18,680	0.04%
2022/01/11	17	69.87	18	69.39	69.30	-1	19,714	-0.01%
2022/01/10	4	71.63	2	70.85	71.00	2	20,336	0.01%
2022/01/07	35.5	72.81	25	71.08	70.90	10.5	20,476	0.05%
2022/01/06	20.5	75.33	18	75.16	75.10	2.5	20,452	0.01%
2022/01/05	18	78.69	19	77.45	77.40	-1	20,554	0.00%
2022/01/04	31.2	80.26	33	80.61	79.80	-1.8	20,676	-0.01%
2022/01/03	1	79.60	6.3	79.10	79.40	-5.3	20,793	-0.03%
2021/12/30	4	78.48	6	78.67	78.60	-2	20,844	-0.01%
2021/12/29	9	78.39	4	78.23	78.20	5	20,889	0.02%
2021/12/28	11	79.19	10	78.62	78.40	1	20,964	0.00%
2021/12/27	16	78.61	16.1	78.97	78.30	-0.1	21,037	0.00%
2021/12/24	35.3	80.03	31	79.85	78.90	4.3	21,060	0.02%
2021/12/23	29.1	81.45	39	81.84	81.90	-9.9	20,859	-0.05%
2021/12/22	21	80.72	32	81.03	80.10	-11	20,690	-0.05%
2021/12/21	33	81.56	32	81.63	80.50	1	20,637	0.00%
2021/12/20	66	80.97	52	81.19	81.20	14	20,361	0.07%
2021/12/17	20.8	77.43	34	78.21	79.10	-13.2	20,033	-0.07%
2021/12/16	2.2	76.82	2	75.95	76.80	0.2	19,849	0.00%
2021/12/15	15	74.63	11	75.15	74.70	4	19,824	0.02%
2021/12/14	19.1	75.32	13	74.68	74.30	6.1	19,865	0.03%
2021/12/13	16	76.83	18	77.76	77.60	-2	19,910	-0.01%
2021/12/10	5	76.86	4	76.90	76.80	1	19,926	0.01%
2021/12/09	13	76.75	11	76.19	76.10	2	19,940	0.01%
2021/12/08	19	76.90	14	76.99	76.90	5	20,136	0.02%
2021/12/07	21	77.34	14.1	76.15	76.10	6.9	20,292	0.03%
2021/12/06	11	77.18	17	78.01	78.30	-6	20,271	-0.03%
2021/12/03	46.1	77.50	47.1	76.42	77.50	-1	20,361	0.00%
2021/12/02	26.2	76.73	33	75.16	75.00	-6.9	20,358	-0.03%
2021/12/01	20	76.75	24	76.98	76.90	-4	20,366	-0.02%
2021/11/30	30	78.04	23.1	77.83	77.30	7	20,478	0.03%
2021/11/29	12	76.81	8	75.94	77.60	4	20,598	0.02%
2021/11/26	23	76.20	25	76.38	76.50	-2	20,615	-0.01%
2021/11/25	46	79.28	25	79.48	78.30	21	20,637	0.10%
2021/11/24	21	78.93	15	78.93	78.90	6	20,597	0.03%
2021/11/23	43	81.01	40	79.67	78.80	3	20,591	0.01%
2021/11/22	38	81.95	27	81.32	81.20	11	20,602	0.05%
2021/11/19	63	82.93	88	83.19	82.80	-25	20,706	-0.12%
2021/11/18	49	81.06	38.8	80.89	80.90	10.2	20,386	0.05%
2021/11/17	40	80.28	40	80.41	80.00	0	20,482	0.00%
2021/11/16	62	79.28	59	78.86	78.00	3	20,495	0.01%
2021/11/15	48	81.61	39	81.71	81.10	9	20,416	0.04%
2021/11/12	56	82.64	50	83.28	82.70	6	20,441	0.03%
2021/11/11	38	81.26	45	81.68	81.30	-7	20,341	-0.03%
2021/11/10	25	79.80	39	79.57	81.10	-14	20,252	-0.07%
2021/11/09	56	79.44	78	80.03	79.90	-22	20,149	-0.11%
2021/11/08	84	83.60	85	81.13	80.20	-1	19,853	-0.01%
2021/11/05	30	86.81	39	87.28	88.10	-9	19,486	-0.05%
2021/11/04	68	87.24	67.3	87.69	85.90	0.7	19,319	0.00%
2021/11/03	119.3	86.50	123.4	86.56	88.00	-4.1	18,964	-0.02%	大買/大賣/
2021/11/02	169.5	89.67	121.2	88.61	85.30	48.3	18,323	0.26%	大買/大賣/
2021/11/01	38	86.69	63.2	87.74	89.30	-25.2	16,847	-0.15%
2021/10/29	86.1	82.79	124	82.64	81.20	-37.9	16,846	-0.22%	大賣/
2021/10/28	31	80.69	21	80.76	79.80	10	16,505	0.06%
2021/10/27	32.4	79.81	20	80.15	80.90	12.4	16,351	0.08%
2021/10/26	43.1	80.59	23.1	79.09	77.70	20	16,176	0.12%
2021/10/25	35	79.85	44.2	80.24	79.70	-9.2	15,891	-0.06%
2021/10/22	74.1	78.93	63	78.65	78.80	11.1	15,795	0.07%
2021/10/21	96.1	78.63	142	79.10	78.80	-45.9	15,412	-0.30%	大賣/
2021/10/20	116	75.34	114.1	75.42	75.40	1.9	14,730	0.01%	大買/大賣/
2021/10/19	99.1	74.26	74.2	74.09	75.00	24.9	14,747	0.17%
2021/10/18	51	69.55	65	68.71	70.70	-14	14,411	-0.10%
2021/10/15	11	65.04	19	65.14	65.80	-8	14,578	-0.05%
2021/10/14	17	63.11	36	62.44	63.50	-19	15,815	-0.12%
2021/10/13	22	61.93	26	60.59	60.20	-4	16,257	-0.02%
2021/10/12	24	65.08	27	65.61	65.50	-3	16,739	-0.02%
2021/10/08	34.1	64.91	29	64.90	65.00	5.1	17,376	0.03%
2021/10/07	14	62.81	7	62.96	63.50	7	17,904	0.04%
2021/10/06	1	60.80	1	61.40	59.20	0	18,922	0.00%
2021/10/05	12	57.30	0	0.00	60.30	12	19,696	0.06%
2021/10/04	10	60.22	15	58.04	57.30	-5	20,454	-0.02%
2021/10/01	11	62.20	8	60.84	60.90	3	21,353	0.01%
2021/09/30	0	0.00	5	63.33	64.80	-5	22,208	-0.02%
2021/09/29	3	61.63	7	62.26	61.00	-4	22,995	-0.02%
2021/09/28	5	64.92	2	63.80	63.80	3	23,337	0.01%
2021/09/27	11	65.75	7	65.64	65.50	4	23,859	0.02%
2021/09/24	25	64.90	16	65.42	65.00	9	24,182	0.04%
2021/09/23	32	64.06	17	64.16	64.50	15	24,686	0.06%
2021/09/22	13	63.50	36	63.18	63.20	-23	25,138	-0.09%
2021/09/17	9	63.14	10	64.35	65.40	-1	25,646	0.00%
2021/09/16	5	63.24	6	63.63	64.00	-1	26,363	0.00%
2021/09/15	13	65.03	2	64.75	64.60	11	26,693	0.04%
2021/09/14	0.1	67.28	7	66.77	66.70	-6.9	26,858	-0.03%
2021/09/13	4	67.25	3.2	68.38	66.80	0.8	26,968	0.00%
2021/09/10	29	65.65	4	65.85	66.00	25	26,885	0.09%
2021/09/09	2	63.95	5	65.80	67.00	-3	26,926	-0.01%
2021/09/08	13	65.55	11	64.16	63.90	2	26,890	0.01%
2021/09/07	2	66.10	10	66.27	68.00	-8	26,801	-0.03%
2021/09/06	11.1	68.46	21	68.08	67.10	-9.9	26,727	-0.04%
2021/09/03	19	69.94	7.3	69.47	69.40	11.7	26,587	0.04%
2021/09/02	6	70.92	32.2	69.77	69.00	-26.2	26,369	-0.10%
2021/09/01	21.2	73.21	19	72.75	72.20	2.2	26,128	0.01%
2021/08/31	38.1	74.01	26	73.28	73.80	12.1	25,922	0.05%
2021/08/30	4	75.50	7	75.50	75.40	-3	25,744	-0.01%
2021/08/27	20.1	75.47	15.1	74.73	75.00	5.1	25,699	0.02%
2021/08/26	28	77.37	22	77.74	75.50	6	25,587	0.02%
2021/08/25	47.3	78.18	37	79.10	77.70	10.3	25,447	0.04%
2021/08/24	39.5	78.59	26.2	78.29	76.80	13.3	25,198	0.05%
2021/08/23	36	78.02	34.1	78.21	80.70	2	24,957	0.01%
2021/08/20	11.2	73.00	55	72.46	74.30	-43.9	24,687	-0.18%
2021/08/19	9.2	72.60	24	73.93	70.00	-14.8	24,490	-0.06%
2021/08/18	27	73.11	10	70.80	74.10	17	24,286	0.07%
2021/08/17	17	71.72	22.1	71.99	69.00	-5.1	24,074	-0.02%
2021/08/16	14	73.12	13	73.39	74.00	1	23,924	0.00%
2021/08/13	9.4	74.66	3	74.70	73.40	6.4	23,792	0.03%
2021/08/12	11	77.13	1	76.80	76.60	10	23,655	0.04%
2021/08/11	10	76.23	10	75.98	75.50	0	23,623	0.00%
2021/08/10	12	78.17	21	77.80	77.80	-9	23,485	-0.04%
2021/08/09	17.1	81.44	19.1	80.56	79.20	-2	23,359	-0.01%
2021/08/06	36.1	84.53	26	85.45	84.70	10.1	23,156	0.04%
2021/08/05	16.1	83.87	4.6	84.19	83.40	11.5	22,945	0.05%
2021/08/04	79.7	86.29	34.1	87.17	85.00	45.6	22,875	0.20%
2021/08/03	14.2	83.21	35	84.02	85.30	-20.8	22,243	-0.09%
2021/08/02	12	80.50	15.1	80.00	80.00	-3.1	21,897	-0.01%
2021/07/30	16.1	80.38	16.2	81.39	80.30	-0.1	21,732	0.00%
2021/07/29	40.2	78.56	37	77.96	79.40	3.2	21,531	0.01%
2021/07/28	26	75.13	66.7	75.61	76.80	-40.7	21,324	-0.19%
2021/07/27	36	82.29	27.3	83.99	79.80	8.7	21,054	0.04%
2021/07/26	59.4	85.56	55	86.22	84.50	4.3	20,746	0.02%
2021/07/23	103	88.34	64.3	88.09	85.60	38.8	20,327	0.19%	大買/
2021/07/22	108.6	91.41	90.3	91.19	90.20	18.3	19,619	0.09%	大買/
2021/07/21	159.4	91.02	149.3	90.05	87.00	10.1	18,911	0.05%	大買/大賣/
2021/07/20	193.3	89.65	193	89.92	90.40	0.3	18,096	0.00%	大買/大賣/
2021/07/19	105.3	84.11	109.1	84.37	85.10	-3.9	16,737	-0.02%	大買/大賣/
2021/07/16	85.1	85.45	55.2	85.56	83.60	29.9	16,225	0.18%
2021/07/15	82.3	84.00	57	84.19	87.40	25.3	15,577	0.16%
2021/07/14	63	86.88	50	85.65	82.80	13	14,810	0.09%
2021/07/13	84.1	96.39	71	97.04	90.00	13.1	14,018	0.09%
2021/07/12	100.1	96.31	62	95.61	97.70	38.1	12,898	0.30%
2021/07/09	65.4	89.28	80.2	89.56	90.60	-14.8	12,061	-0.12%
2021/07/08	99.4	88.00	70	88.00	86.50	29.4	11,259	0.26%
2021/07/07	48	82.34	60.2	82.77	83.90	-12.2	10,270	-0.12%
2021/07/06	80	76.95	95.2	76.71	76.30	-15.2	9,445	-0.16%
2021/07/05	20	73.40	31	73.23	75.00	-11	8,684	-0.13%
2021/07/02	27	65.77	20	66.33	68.20	7	8,356	0.08%
2021/07/01	25	64.07	24	64.03	62.00	1	7,804	0.01%
2021/06/30	15.2	67.02	9	67.36	67.10	6.2	7,506	0.08%
2021/06/29	15	65.40	31	64.53	64.00	-16	6,969	-0.23%
2021/06/28	29	63.58	16.3	64.23	64.30	12.7	6,481	0.20%
2021/06/25	35.1	61.81	40.1	62.23	61.00	-5	5,976	-0.08%
2021/06/24	9	59.61	8	59.60	59.90	1	5,284	0.02%
2021/06/23	2	57.75	5	57.14	57.90	-3	4,863	-0.06%
2021/06/22	11.1	56.02	10	55.86	54.50	1.1	4,631	0.02%
2021/06/21	8	55.38	2	54.60	53.70	6	4,497	0.13%
2021/06/18	6	56.62	7	55.66	56.50	-1	4,504	-0.02%
2021/06/17	1.1	53.41	1	53.90	54.10	0.1	4,336	0.00%
2021/06/16	5	53.78	8	53.38	53.30	-3	4,278	-0.07%
2021/06/15	9.1	52.45	7	52.23	53.40	2.1	4,218	0.05%
2021/06/09	0	0.00	2	49.30	48.75	-2	4,387	-0.05%
2021/06/02	1	50.70	1	48.30	48.70	0	4,435	0.00%
2021/06/01	2	49.68	1	50.50	49.80	1	4,423	0.02%
2021/05/28	1	47.65	2	47.83	48.00	-1	4,408	-0.02%
2021/05/27	2	45.93	1	46.45	46.35	1	4,421	0.02%
2021/05/26	3	46.12	3	46.68	46.20	0	4,445	0.00%
2021/05/25	2	46.30	2	46.60	45.95	0	4,555	0.00%
2021/05/21	2	43.80	0	0.00	43.30	2	4,790	0.04%
2021/05/19	0	0.00	1	44.00	44.35	-1	5,303	-0.02%
2021/05/18	7	39.99	62	41.37	42.10	-55	5,286	-1.04%
2021/05/17	51	38.65	0	0.00	38.60	51	5,279	0.97%
2021/05/14	16	43.65	5	44.50	42.80	11	5,230	0.21%
2021/05/13	1	42.65	3	41.33	43.00	-2	5,227	-0.04%
2021/05/12	6	42.35	9	42.79	42.40	-3	5,401	-0.06%
2021/05/11	1	47.50	10	49.45	46.95	-9	5,473	-0.16%
2021/05/10	10	51.08	17	51.18	51.10	-7	5,490	-0.13%
2021/05/06	5	49.31	1	48.55	48.50	4	5,666	0.07%
2021/05/05	0	0.00	2	50.20	49.60	-2	5,651	-0.04%
2021/05/04	3	50.80	26.1	49.34	50.80	-23.1	5,704	-0.40%
2021/05/03	3	53.30	0	0.00	53.00	3	5,651	0.05%
2021/04/29	11	57.21	3	57.60	56.20	8	5,621	0.14%
2021/04/28	10	56.70	3	56.83	56.30	7	5,610	0.12%
2021/04/27	3	56.30	6	56.35	55.90	-3	5,701	-0.05%
2021/04/26	3	56.47	4	56.78	56.80	-1	5,700	-0.02%
2021/04/23	6	54.88	4	55.28	55.50	2	5,728	0.03%
2021/04/22	3	55.60	1	56.10	54.10	2	5,728	0.03%
2021/04/21	6	56.82	4	56.90	56.70	2	5,714	0.03%
2021/04/20	7	57.39	22	57.14	57.20	-15	5,717	-0.26%
2021/04/19	6	56.00	7	56.27	56.30	-1	5,728	-0.02%
2021/04/16	1	55.60	1	55.80	55.70	0	5,875	0.00%
2021/04/15	0	0.00	1	55.00	55.10	-1	6,005	-0.02%
2021/04/14	25	54.86	1	54.60	54.30	24	6,093	0.39%
2021/04/13	2	56.30	53	55.23	55.10	-51	6,184	-0.82%
2021/04/12	49	56.01	2	56.00	55.70	47	6,279	0.75%
2021/04/09	7	58.50	10	58.40	57.90	-3	6,309	-0.05%
2021/04/08	10	59.00	3	59.33	58.80	7	6,388	0.11%
2021/04/07	2	58.70	6.1	58.60	58.60	-4.1	6,541	-0.06%
2021/04/06	2	59.10	1.2	58.63	59.20	0.8	6,738	0.01%
2021/04/01	0	57.70	1	57.60	57.50	-1	7,016	-0.01%
2021/03/31	0	0.00	5	57.62	57.70	-5	7,777	-0.06%
2021/03/30	3	58.10	0	0.00	58.10	3	8,326	0.04%
2021/03/29	6.1	59.54	3	59.50	58.70	3.1	8,496	0.04%
2021/03/26	8	59.05	1	59.30	59.00	7	8,403	0.08%
2021/03/25	1	58.79	1	58.00	58.00	0	8,387	0.00%
2021/03/24	1	58.10	29	58.72	58.20	-28	8,406	-0.33%
2021/03/23	17	59.22	4	58.90	58.50	13	8,426	0.15%
2021/03/22	4.2	58.11	4	57.70	58.50	0.2	8,391	0.00%
2021/03/18	1	58.20	1	58.30	57.90	0	8,574	0.00%
2021/03/17	3	58.50	3	58.00	58.00	0	8,611	0.00%
2021/03/16	7	58.19	9	58.33	58.90	-2	8,592	-0.02%
2021/03/15	3	57.30	2	56.05	57.30	1	8,512	0.01%
2021/03/12	2	55.40	6	55.10	54.90	-4	8,502	-0.05%
2021/03/09	0	0.00	9	53.80	54.00	-9	8,669	-0.10%
2021/03/08	5	55.70	0	0.00	54.60	5	8,731	0.06%
2021/03/05	4	55.10	0	0.00	55.40	4	8,835	0.05%
2021/03/04	2	54.80	0	0.00	54.10	2	8,975	0.02%
2021/03/03	1	54.50	1	55.50	55.10	0	9,243	0.00%
2021/03/02	2	57.10	3	56.33	55.00	-1	9,312	-0.01%
2021/02/26	4	56.33	2	56.40	56.10	2	9,701	0.02%
2021/02/25	2	57.55	20.1	58.17	57.50	-18.1	9,751	-0.19%
2021/02/24	4	59.78	6.1	59.30	58.50	-2.1	9,825	-0.02%
2021/02/23	16	60.31	9.2	60.04	59.40	6.8	9,700	0.07%
2021/02/22	14	59.55	18	59.53	59.50	-4	9,571	-0.04%
2021/02/19	17.1	58.09	8	57.91	59.40	9.1	9,505	0.10%
2021/02/18	2	54.65	3	56.07	56.20	-1	9,258	-0.01%
2021/02/17	1	54.30	1	55.40	55.40	0	9,239	0.00%
2021/02/05	12	53.43	1	53.70	53.70	11	9,207	0.12%
2021/02/04	1	53.50	2	53.45	53.20	-1	9,289	-0.01%
2021/02/03	9	55.49	7.1	54.88	54.80	2	9,367	0.02%
2021/02/02	0	0.00	13	53.15	55.10	-13	9,229	-0.14%
2021/02/01	4	51.55	12	50.73	50.70	-8	9,113	-0.09%
2021/01/29	15	54.88	10	55.35	53.30	5	9,072	0.06%
2021/01/28	2	52.85	4	53.40	53.90	-2	8,943	-0.02%
2021/01/27	3	53.60	3	53.20	53.20	0	8,959	0.00%
2021/01/26	12	55.48	10	56.07	54.40	2	8,954	0.02%
2021/01/25	2	54.50	4	54.00	54.90	-2	8,906	-0.02%
2021/01/22	3	53.00	2	53.85	54.00	1	8,946	0.01%
2021/01/21	8.4	52.66	16	51.80	53.00	-7.7	8,925	-0.09%
2021/01/20	9	53.40	4	52.48	52.40	5	9,054	0.06%
2021/01/19	23	55.76	1	55.30	55.40	22	9,069	0.24%
2021/01/18	15	55.82	9	55.52	55.40	6	9,089	0.07%
2021/01/15	22	58.34	40	57.23	57.20	-18	9,174	-0.20%
2021/01/14	18	57.43	11	58.24	59.30	7	9,620	0.07%
2021/01/13	6	57.17	5	57.38	57.50	1	9,801	0.01%
2021/01/12	10	57.08	10	56.69	56.80	0	9,872	0.00%
2021/01/11	11	57.91	15	58.21	58.00	-4	9,898	-0.04%
2021/01/08	38	58.59	23	58.08	58.20	15	9,993	0.15%
2021/01/07	9	59.93	5	59.94	60.30	4	9,892	0.04%
2021/01/06	13	59.55	15	58.98	58.00	-2	9,822	-0.02%
2021/01/05	15	61.01	0	0.00	61.00	15	9,666	0.16%
2021/01/04	17.1	62.52	12	63.23	62.70	5.1	9,527	0.05%
2020/12/31	15	64.08	16	64.13	62.20	-1	9,395	-0.01%
2020/12/30	30	64.67	28	63.71	64.00	2	9,184	0.02%
2020/12/29	28	63.95	19	64.02	64.90	9	8,938	0.10%
2020/12/28	62	63.67	75	63.07	62.90	-13	8,702	-0.15%
2020/12/25	73.1	63.21	70	63.79	61.50	3.1	8,341	0.04%
2020/12/24	17.2	57.64	17	58.55	60.80	0.2	7,563	0.00%
2020/12/23	30	55.55	30	54.89	55.30	0	7,028	0.00%
2020/12/22	6	54.18	3	53.50	52.50	3	6,832	0.04%
2020/12/21	2	53.40	6	52.88	53.20	-4	6,807	-0.06%
2020/12/18	7	54.93	2	54.40	54.50	5	6,786	0.07%
2020/12/17	15	55.59	8	55.84	55.80	7	6,772	0.10%
2020/12/16	24	55.68	8	55.65	56.50	16	6,769	0.24%
2020/12/15	35	56.18	46	55.58	53.20	-11	6,680	-0.16%
2020/12/14	27	53.99	8	54.16	54.80	19	6,481	0.29%
2020/12/11	0	0.00	22	52.20	52.30	-22	6,403	-0.34%
2020/12/10	6	55.15	3	55.23	54.50	3	6,348	0.05%
2020/12/09	11	55.99	20	56.44	56.30	-9	6,319	-0.14%
2020/12/08	15	55.05	13	55.27	56.00	2	6,278	0.03%
2020/12/07	2	55.15	0	0.00	55.00	2	6,252	0.03%
2020/12/04	15	54.22	14	54.57	54.30	1	6,197	0.02%
2020/12/03	2	54.25	10	55.02	53.80	-8	6,218	-0.13%
2020/12/02	3	55.20	5	55.26	55.10	-2	6,206	-0.03%
2020/12/01	38	55.26	31	55.92	55.80	7	6,174	0.11%
2020/11/30	15	57.29	0	0.00	56.80	15	6,154	0.24%
2020/11/27	32	56.27	38	55.49	57.00	-6	6,498	-0.09%
2020/11/26	16	53.06	15	53.35	53.20	1	6,505	0.02%
2020/11/25	38	54.76	29	55.00	53.20	9	6,450	0.14%
2020/11/24	5	52.86	6	52.70	53.20	-1	6,030	-0.02%
2020/11/23	12	52.27	15	52.32	52.80	-3	5,986	-0.05%
2020/11/20	1	50.80	0	0.00	50.50	1	5,786	0.02%
2020/11/19	1	50.70	0	0.00	50.10	1	5,727	0.02%
2020/11/18	3	50.87	1	50.20	50.40	2	5,697	0.04%
2020/11/17	6	49.43	8	49.76	49.95	-2	5,558	-0.04%
2020/11/16	2	48.25	0	0.00	49.80	2	5,500	0.04%
2020/11/13	1	47.80	1	48.15	48.00	0	5,523	0.00%
2020/11/12	0	0.00	11	47.98	47.65	-11	5,513	-0.20%
2020/11/11	2	49.95	1	48.55	49.95	1	5,433	0.02%
2020/11/10	1	48.35	1	47.95	47.65	0	5,326	0.00%
2020/11/09	2	48.05	1	47.85	47.90	1	5,253	0.02%
2020/11/06	1	47.65	0	0.00	47.70	1	5,226	0.02%
2020/11/05	7	47.56	1	48.20	48.15	6	5,199	0.12%
2020/11/04	2	46.93	8	47.16	47.20	-6	5,151	-0.12%
2020/11/03	0	0.00	10	46.45	46.60	-10	5,143	-0.19%
2020/11/02	2	45.30	1	45.55	46.00	1	5,193	0.02%
2020/10/30	19	46.16	6	45.65	44.90	13	5,167	0.25%
2020/10/29	6	47.32	8	47.91	47.30	-2	5,093	-0.04%
2020/10/28	17	48.96	19	48.67	48.45	-2	5,053	-0.04%
2020/10/27	39	48.29	50	48.09	48.80	-11	4,838	-0.23%
2020/10/26	3	47.23	7	47.26	47.45	-4	4,697	-0.09%
2020/10/23	16	48.19	12	48.38	48.25	4	4,629	0.09%
2020/10/22	27	48.10	16	48.01	48.25	11	4,490	0.24%
2020/10/21	12	46.77	25	46.76	46.80	-13	3,949	-0.33%
2020/10/20	7	45.06	2	44.63	44.55	5	3,677	0.14%
2020/10/19	7	44.06	14	45.09	45.20	-7	3,537	-0.20%
2020/10/16	30	44.15	18	43.91	43.80	12	3,411	0.35%
2020/10/15	4	41.66	0	0.00	41.85	4	3,144	0.13%
2020/10/14	1	41.60	4	41.75	41.70	-3	3,089	-0.10%
2020/10/13	0	0.00	8	41.31	41.35	-8	3,055	-0.26%
2020/10/12	1	41.10	0	0.00	40.90	1	3,057	0.03%
2020/10/08	1	41.10	1	41.40	41.25	0	3,057	0.00%
2020/10/06	0	0.00	3	41.20	40.70	-3	3,045	-0.10%
2020/10/05	0	0.00	1	40.40	40.40	-1	3,056	-0.03%
2020/09/30	1	40.45	0	0.00	40.45	1	3,082	0.03%
2020/09/25	5	37.98	5	38.58	38.15	0	3,112	0.00%
2020/09/24	1	40.00	3	39.87	39.90	-2	3,150	-0.06%
2020/09/23	4	40.80	4	41.50	40.60	0	3,214	0.00%
2020/09/22	7	41.24	2	41.50	41.30	5	3,202	0.16%
2020/09/21	7	41.66	2	41.75	41.70	5	3,166	0.16%
2020/09/18	0	0.00	1	41.20	41.15	-1	3,106	-0.03%
2020/09/16	2	40.45	0	0.00	40.10	2	3,066	0.07%
2020/09/14	0	0.00	5	40.48	40.75	-5	3,040	-0.16%
2020/09/11	6	40.18	0	0.00	39.50	6	3,025	0.20%
2020/09/10	0	0.00	18	41.01	40.30	-18	2,994	-0.60%
2020/09/09	6	39.83	4	40.05	40.60	2	2,961	0.07%
2020/09/08	7	40.61	9	40.81	40.25	-2	2,957	-0.07%
2020/09/07	15	40.55	5	41.52	39.40	10	2,917	0.34%
2020/09/04	22	41.14	0	0.00	41.50	22	2,853	0.77%
2020/09/03	11	42.80	15	42.77	42.60	-4	2,812	-0.14%
2020/09/02	57	42.78	63	42.98	43.40	-6	2,748	-0.22%
2020/09/01	23	40.46	8	40.76	41.25	15	2,280	0.66%
2020/08/31	2	38.25	3	38.12	37.50	-1	2,104	-0.05%
2020/08/27	4	37.69	1	37.15	37.05	3	2,424	0.12%
2020/08/24	0	0.00	1	35.05	35.35	-1	2,432	-0.04%
2020/08/19	3	38.35	3	37.95	38.00	0	2,369	0.00%
2020/08/18	5	37.10	5	37.35	37.40	0	2,305	0.00%
2020/08/13	2	36.70	0	0.00	36.55	2	2,253	0.09%
2020/08/11	1	37.05	0	0.00	37.15	1	2,231	0.04%
2020/08/10	0	0.00	1	37.95	38.10	-1	2,221	-0.05%
2020/08/07	9	39.36	9	39.08	39.35	0	2,216	0.00%
2020/08/06	12	39.02	14	39.05	39.10	-2	2,187	-0.09%
2020/08/05	2	37.35	4	37.23	37.35	-2	2,104	-0.10%
2020/07/30	0	0.00	6	36.85	37.05	-6	2,124	-0.28%
2020/07/29	1	35.80	0	0.00	36.25	1	2,115	0.05%
2020/07/28	3	36.02	0	0.00	35.50	3	2,120	0.14%
2020/07/27	1	37.15	7	37.20	36.95	-6	2,138	-0.28%
2020/07/24	0	0.00	1	38.20	38.10	-1	2,143	-0.05%
2020/07/23	0	0.00	1	39.00	39.00	-1	2,151	-0.05%
2020/07/22	0	0.00	2	39.45	39.40	-2	2,168	-0.09%
2020/07/21	2	38.85	0	0.00	38.90	2	2,205	0.09%
2020/07/17	0	0.00	5	38.65	38.15	-5	2,282	-0.22%
2020/07/16	1	39.45	0	0.00	39.05	1	2,293	0.04%
2020/07/15	1	40.80	0	0.00	40.30	1	2,290	0.04%
2020/07/13	2	40.80	0	0.00	41.25	2	2,335	0.09%
2020/07/10	1	41.55	0	0.00	40.95	1	2,331	0.04%
2020/07/09	1	42.40	0	0.00	42.10	1	2,334	0.04%
2020/07/08	6	42.75	0	0.00	42.70	6	2,333	0.26%
2020/07/07	3	42.90	0	0.00	42.65	3	2,295	0.13%
2020/07/06	3	43.13	1	43.05	43.20	2	2,329	0.09%
2020/07/03	14	43.56	12	43.65	43.35	2	2,374	0.08%
2020/07/02	10	41.78	18	41.54	43.00	-8	2,329	-0.34%
2020/06/29	10	39.80	0	0.00	39.75	10	2,283	0.44%
2020/06/17	1	40.50	0	0.00	40.50	1	2,402	0.04%
2020/06/16	0	0.00	10	41.30	41.30	-10	2,426	-0.41%
2020/06/12	10	40.40	0	0.00	40.70	10	2,513	0.40%
2020/06/11	3	42.48	1	41.35	41.35	2	2,539	0.08%
2020/06/10	7	43.46	5	43.47	43.25	2	2,535	0.08%
2020/06/09	8	42.63	1	42.50	42.60	7	2,560	0.27%
2020/06/08	1	44.25	1	44.15	44.00	0	2,534	0.00%
2020/06/05	6	45.41	22	45.65	45.25	-16	2,473	-0.65%
2020/06/04	19	44.16	25	44.02	45.40	-6	2,367	-0.25%
2020/06/03	7	41.79	15	41.82	41.30	-8	2,160	-0.37%
2020/06/02	0	0.00	6	39.83	40.00	-6	1,983	-0.30%
2020/06/01	0	0.00	9	39.19	39.45	-9	1,971	-0.46%
2020/05/28	6	37.03	2	37.45	36.80	4	1,922	0.21%
2020/05/27	2	37.15	0	0.00	37.05	2	1,936	0.10%
2020/05/21	3	38.05	0	0.00	38.40	3	1,950	0.15%
2020/05/15	1	37.70	0	0.00	37.40	1	2,000	0.05%
2020/05/14	2	38.68	0	0.00	38.15	2	1,995	0.10%
2020/05/11	18	40.06	1	39.90	39.60	17	2,019	0.84%
2020/05/08	0	0.00	21	38.66	38.85	-21	2,045	-1.03%
2020/05/07	3	39.05	18	38.57	38.55	-15	2,045	-0.73%
2020/05/06	0	0.00	3	38.33	38.00	-3	2,038	-0.15%
2020/05/05	0	0.00	2	38.13	38.15	-2	2,070	-0.10%
2020/05/04	8	37.67	2	37.75	37.55	6	2,096	0.29%
2020/04/30	49	38.13	0	0.00	38.30	49	2,122	2.31%
2020/04/28	3	38.10	2	37.95	38.10	1	2,105	0.05%
2020/04/27	1	38.10	1	37.90	38.00	0	2,130	0.00%
2020/04/24	2	37.65	0	0.00	37.40	2	2,117	0.09%
2020/04/23	1	38.20	1	38.10	38.00	0	2,085	0.00%
2020/04/22	0	0.00	2	36.10	36.15	-2	2,028	-0.10%
2020/04/21	2	36.00	3	36.45	35.80	-1	2,027	-0.05%
2020/04/20	0	0.00	2	36.60	36.70	-2	2,014	-0.10%
2020/04/17	1	37.00	0	0.00	36.05	1	2,004	0.05%
2020/04/16	1	35.40	0	0.00	36.30	1	1,967	0.05%
2020/04/15	1	35.60	0	0.00	35.80	1	1,964	0.05%
2020/04/14	2	34.80	0	0.00	34.85	2	1,961	0.10%
2020/04/10	0	0.00	4	33.75	33.95	-4	1,973	-0.20%
2020/04/09	2	34.25	2	34.00	34.00	0	2,021	0.00%
2020/04/08	4	31.49	2	32.50	33.55	2	2,047	0.10%
2020/04/06	1	30.60	0	0.00	30.30	1	1,967	0.05%
2020/03/30	2	28.80	2	29.30	30.00	0	2,044	0.00%
2020/03/26	4	29.25	1	29.60	29.80	3	2,169	0.14%
2020/03/19	2	27.03	0	0.00	26.55	2	2,263	0.09%
2020/03/18	2	30.05	0	0.00	29.50	2	2,254	0.09%
2020/03/17	0	0.00	4	32.65	32.45	-4	2,220	-0.18%
2020/03/16	2	38.50	0	0.00	36.05	2	2,190	0.09%
2020/03/13	1	40.00	1	36.90	40.00	0	2,216	0.00%
2020/03/12	0	0.00	3	43.40	41.00	-3	2,237	-0.13%
2020/03/09	0	0.00	1	46.00	44.75	-1	2,348	-0.04%
2020/03/06	1	46.90	0	0.00	46.80	1	2,342	0.04%
2020/02/27	1	45.50	0	0.00	43.90	1	2,350	0.04%
2020/02/26	0	0.00	1	45.40	45.85	-1	2,334	-0.04%
2020/02/25	0	0.00	1	46.05	45.80	-1	2,342	-0.04%
2020/02/21	1	47.65	0	0.00	47.60	1	2,331	0.04%
2020/02/13	0	0.00	1	46.80	46.30	-1	2,298	-0.04%
2020/02/12	1	46.40	0	0.00	46.70	1	2,323	0.04%
2020/02/11	11	46.20	11	46.37	46.30	0	2,333	0.00%
2020/02/06	1	46.00	9	46.34	45.65	-8	2,300	-0.35%
2020/02/04	10	45.21	2	45.10	45.30	8	2,329	0.34%
2020/02/03	1	43.00	0	0.00	43.10	1	2,510	0.04%
2020/01/30	2	46.65	1	45.65	45.65	1	2,545	0.04%
2020/01/20	1	50.90	0	0.00	50.70	1	2,528	0.04%
2020/01/17	0	0.00	2	50.90	50.90	-2	2,538	-0.08%
2020/01/15	2	51.60	0	0.00	51.40	2	2,661	0.08%
2020/01/13	3	51.77	0	0.00	52.00	3	2,650	0.11%
2020/01/09	0	0.00	3	51.20	51.60	-3	2,667	-0.11%
2020/01/08	0	0.00	1	50.70	50.60	-1	2,652	-0.04%
2020/01/07	10	51.40	0	0.00	51.20	10	2,638	0.38%
2020/01/03	4	52.75	4	52.20	52.20	0	2,584	0.00%
2020/01/02	11	53.94	11	53.82	53.60	0	2,523	0.00%
2019/12/31	2	53.65	1	53.80	53.60	1	2,439	0.04%
2019/12/30	1	53.50	0	0.00	53.50	1	2,426	0.04%
2019/12/27	3	54.20	2	54.15	54.10	1	2,403	0.04%
2019/12/26	6	54.52	2	54.20	54.20	4	2,384	0.17%
2019/12/25	2	53.60	7	54.71	54.90	-5	2,323	-0.22%
2019/12/24	5	53.90	5	53.42	53.20	0	2,263	0.00%
2019/12/23	12	53.81	10	54.14	53.80	2	2,231	0.09%
2019/12/20	7	53.67	17	53.64	53.80	-10	2,094	-0.48%
2019/12/19	1	51.90	1	52.40	52.40	0	2,003	0.00%
2019/12/18	0	0.00	1	52.00	51.60	-1	1,994	-0.05%
2019/12/17	15	52.11	17	52.52	51.90	-2	1,988	-0.10%
2019/12/16	4	51.75	10	51.90	51.80	-6	1,893	-0.32%
2019/12/13	5	50.30	0	0.00	50.70	5	1,862	0.27%
2019/12/12	3	51.63	0	0.00	51.80	3	1,814	0.17%
2019/12/11	5	52.40	2	52.40	51.70	3	1,778	0.17%
2019/12/10	13	52.04	0	0.00	52.00	13	1,760	0.74%
2019/12/09	11	53.25	13	52.52	53.00	-2	1,715	-0.12%
2019/12/06	6	52.43	9	52.32	52.60	-3	1,647	-0.18%
2019/12/05	3	50.08	0	0.00	50.40	3	1,492	0.20%
2019/12/04	0	0.00	1	49.30	49.50	-1	1,507	-0.07%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/12/02	1	49.40	0	0.00	49.40	1	1,516	0.07%
2019/11/29	1	50.00	0	0.00	50.00	1	1,513	0.07%
2019/11/28	1	51.20	3	51.50	50.80	-2	1,502	-0.13%
2019/11/27	1	49.90	0	0.00	50.00	1	1,481	0.07%
2019/11/26	2	48.85	0	0.00	49.50	2	1,469	0.14%
2019/11/25	1	48.80	2	49.30	48.80	-1	1,453	-0.07%
2019/11/21	2	48.60	0	0.00	49.40	2	1,452	0.14%
2019/11/13	1	50.00	1	49.10	49.30	0	1,590	0.00%
2019/11/08	0	0.00	1	50.00	50.90	-1	1,632	-0.06%
2019/11/07	0	0.00	2	49.40	49.30	-2	1,636	-0.12%
2019/11/05	0	0.00	6	51.48	51.60	-6	1,616	-0.37%
2019/11/04	0	0.00	3	51.27	51.30	-3	1,613	-0.19%
2019/11/01	3	51.37	3	51.07	50.90	0	1,578	0.00%
2019/10/31	7	51.86	11	52.15	51.00	-4	1,571	-0.25%
2019/10/29	2	49.80	2	50.30	49.10	0	1,351	0.00%
2019/10/28	1	49.90	0	0.00	49.90	1	1,328	0.08%
2019/10/23	3	49.57	6	49.38	49.30	-3	1,357	-0.22%
2019/10/16	0	0.00	3	46.30	45.90	-3	1,379	-0.22%
2019/10/15	0	0.00	9	46.18	46.20	-9	1,405	-0.64%
2019/10/14	2	45.30	2	45.55	45.55	0	1,451	0.00%
2019/10/09	0	0.00	2	44.95	45.15	-2	1,494	-0.13%
2019/10/08	2	45.73	0	0.00	45.10	2	1,518	0.13%
2019/10/04	3	45.80	1	45.60	45.60	2	1,557	0.13%
2019/09/27	0	0.00	2	45.70	45.70	-2	1,602	-0.12%
2019/09/26	1	46.65	0	0.00	46.20	1	1,612	0.06%
2019/09/25	1	47.15	0	0.00	46.65	1	1,628	0.06%
2019/09/19	1	46.85	2	46.88	46.75	-1	1,733	-0.06%
2019/09/11	0	0.00	1	46.35	46.20	-1	1,860	-0.05%
2019/09/09	1	46.00	0	0.00	46.00	1	1,887	0.05%
2019/09/06	0	0.00	1	47.15	46.70	-1	1,891	-0.05%
2019/09/04	0	0.00	3	47.00	46.90	-3	1,891	-0.16%
2019/09/03	2	46.55	1	46.25	46.25	1	1,927	0.05%
2019/09/02	2	46.20	2	46.85	46.85	0	1,960	0.00%
2019/08/30	4	46.00	4	46.40	46.40	0	1,972	0.00%
2019/08/27	1	44.90	0	0.00	44.70	1	2,044	0.05%
2019/08/26	1	45.00	0	0.00	44.55	1	2,095	0.05%
2019/08/21	3	45.50	1	46.45	46.30	2	2,219	0.09%
2019/08/19	0	0.00	5	45.52	45.85	-5	2,160	-0.23%
2019/08/16	3	42.73	2	43.50	43.50	1	2,130	0.05%
2019/08/15	7	43.68	0	0.00	43.05	7	2,112	0.33%
2019/08/14	2	45.05	4	44.70	44.50	-2	2,092	-0.10%
2019/08/13	4	45.48	2	45.00	45.00	2	2,075	0.10%
2019/08/12	1	48.60	0	0.00	47.30	1	2,045	0.05%
2019/08/07	0	0.00	1	44.80	44.90	-1	2,064	-0.05%
2019/08/06	3	43.73	6	44.08	44.95	-3	2,108	-0.14%
2019/08/05	3	46.00	2	45.15	45.15	1	2,209	0.05%
2019/08/02	3	47.65	0	0.00	47.00	3	2,269	0.13%
2019/08/01	2	49.75	1	49.50	49.20	1	2,335	0.04%
2019/07/30	2	48.70	0	0.00	48.85	2	2,390	0.08%
2019/07/26	10	50.40	0	0.00	50.20	10	2,372	0.42%
2019/07/25	1	50.30	0	0.00	50.50	1	2,380	0.04%
2019/07/24	1	52.80	21	52.78	53.00	-20	2,352	-0.85%
2019/07/23	0	0.00	1	52.10	52.40	-1	2,332	-0.04%
2019/07/22	8	51.46	0	0.00	51.40	8	2,300	0.35%
2019/07/19	5	51.30	0	0.00	51.40	5	2,286	0.22%
2019/07/18	13	50.98	0	0.00	51.00	13	2,325	0.56%
2019/07/17	4	52.45	3	53.17	52.10	1	2,327	0.04%
2019/07/16	7	54.06	0	0.00	53.10	7	2,338	0.30%
2019/07/15	1	52.60	0	0.00	52.80	1	2,307	0.04%
2019/07/11	0	0.00	1	50.80	50.90	-1	2,281	-0.04%
2019/07/05	1	51.50	0	0.00	51.60	1	2,386	0.04%
2019/07/02	1	51.00	0	0.00	51.50	1	2,502	0.04%
2019/07/01	1	50.50	27	51.29	51.50	-26	2,521	-1.03%
2019/06/28	2	49.70	0	0.00	49.80	2	2,535	0.08%
2019/06/27	2	49.20	9	49.79	49.50	-7	2,591	-0.27%
2019/06/26	21	48.23	1	48.70	48.80	20	2,581	0.77%
2019/06/20	1	46.75	3	46.73	47.40	-2	2,689	-0.07%
2019/06/19	10	45.87	4	46.15	45.85	6	2,790	0.22%
2019/06/14	1	44.55	0	0.00	44.35	1	2,901	0.03%
2019/06/12	0	0.00	2	44.50	44.50	-2	2,939	-0.07%
2019/06/11	5	44.03	0	0.00	44.00	5	2,958	0.17%
2019/06/06	1	42.60	1	41.65	41.75	0	2,908	0.00%
2019/06/05	0	0.00	2	42.85	42.05	-2	2,901	-0.07%
2019/06/04	2	42.60	0	0.00	42.30	2	2,908	0.07%
2019/05/31	3	43.78	0	0.00	43.00	3	2,876	0.10%
2019/05/30	4	43.80	5	42.94	43.50	-1	2,833	-0.04%
2019/05/29	1	43.00	0	0.00	43.00	1	2,814	0.04%
2019/05/16	2	47.75	0	0.00	47.80	2	2,994	0.07%
2019/05/15	2	48.83	0	0.00	48.80	2	3,014	0.07%
2019/05/14	4	47.80	0	0.00	48.25	4	3,079	0.13%
2019/05/13	4	49.24	7	50.10	48.80	-3	3,220	-0.09%
2019/05/10	0	0.00	8	55.09	54.20	-8	3,442	-0.23%
2019/05/09	6	56.43	2	56.50	56.40	4	3,402	0.12%
2019/05/07	17	57.32	14	56.95	57.00	3	3,421	0.09%
2019/05/02	1	55.30	0	0.00	55.30	1	3,742	0.03%
2019/04/30	1	54.30	1	55.30	55.80	0	3,736	0.00%
2019/04/29	0	0.00	2	55.05	55.00	-2	3,738	-0.05%
2019/04/26	2	57.80	2	57.50	57.50	0	3,712	0.00%
2019/04/25	1	58.20	1	58.10	58.10	0	3,745	0.00%
2019/04/24	4	59.10	3	57.80	57.80	1	3,777	0.03%
2019/04/23	8	58.55	6	58.67	58.60	2	3,744	0.05%
2019/04/22	0	0.00	1	58.50	58.20	-1	3,724	-0.03%
2019/04/19	1	56.50	0	0.00	57.20	1	3,695	0.03%
2019/04/18	1	57.20	0	0.00	56.10	1	3,686	0.03%
2019/04/12	2	58.00	1	57.50	56.10	1	3,810	0.03%
2019/04/11	0	58.30	0	0.00	58.30	0	3,846	0.00%
2019/04/10	0	0.00	2	58.55	57.70	-2	3,825	-0.05%
2019/04/08	1	56.60	0	0.00	56.50	1	3,736	0.03%
2019/04/03	0	0.00	1	57.10	57.10	-1	3,740	-0.03%
2019/04/02	4	56.43	2	56.70	56.70	2	3,744	0.05%
2019/04/01	1	56.40	2	55.60	55.60	-1	3,739	-0.03%
2019/03/29	6	55.83	2	56.20	56.20	4	3,683	0.11%
2019/03/28	2	55.55	1	55.10	55.10	1	3,681	0.03%
2019/03/27	0	0.00	7	55.69	56.10	-7	3,659	-0.19%
2019/03/26	1	55.20	1	54.20	54.20	0	3,655	0.00%
2019/03/25	3	54.73	1	54.80	54.80	2	3,697	0.05%
2019/03/22	11	54.97	15	54.75	55.40	-4	3,689	-0.11%
2019/03/21	8	52.91	3	53.23	53.60	5	3,598	0.14%
2019/03/20	1	51.60	5	51.54	51.40	-4	3,496	-0.11%
2019/03/19	1	52.00	0	0.00	52.30	1	3,533	0.03%
2019/03/15	4	52.33	6	52.82	52.90	-2	3,552	-0.06%
2019/03/14	10	52.61	34	52.37	52.40	-24	3,541	-0.68%
2019/03/13	5	53.50	25	53.56	53.50	-20	3,576	-0.56%
2019/03/12	2	54.15	56	53.66	53.70	-54	3,626	-1.49%
2019/03/11	0	0.00	1	54.60	54.00	-1	3,670	-0.03%
2019/03/08	12	53.44	0	0.00	53.40	12	3,794	0.32%
2019/03/07	0	0.00	15	55.00	54.90	-15	3,841	-0.39%
2019/03/06	2	55.90	10	55.90	56.10	-8	3,965	-0.20%
2019/03/05	6	55.70	3	55.60	55.90	3	4,222	0.07%
2019/03/04	4	55.93	5	56.02	56.10	-1	4,347	-0.02%
2019/02/27	6	55.60	0	0.00	55.50	6	4,376	0.14%
2019/02/25	4	57.15	4	57.73	57.70	0	4,435	0.00%
2019/02/22	2	56.95	3	57.00	57.00	-1	4,468	-0.02%
2019/02/21	18	57.56	13	57.63	57.70	5	4,510	0.11%
2019/02/20	0	0.00	2	58.40	58.40	-2	4,587	-0.04%
2019/02/19	21	58.08	11	57.93	57.80	10	4,618	0.22%
2019/02/18	10	57.99	4	58.83	58.10	6	4,662	0.13%
2019/02/15	6	59.15	3	59.73	58.70	3	4,726	0.06%
2019/02/14	6	58.90	0	0.00	58.90	6	4,714	0.13%
2019/02/13	42	59.20	24	58.92	58.70	18	4,705	0.38%
2019/02/12	24	58.78	10	60.70	58.70	14	4,638	0.30%
2019/02/11	7	59.43	6	60.33	59.10	1	4,518	0.02%
2019/01/30	5	56.00	5	56.50	56.00	0	4,261	0.00%
2019/01/28	0	0.00	5	55.72	55.50	-5	4,233	-0.12%
2019/01/25	9	54.49	7	55.44	53.50	2	4,227	0.05%
2019/01/24	7	56.84	25	57.39	54.90	-18	4,223	-0.43%
2019/01/23	0	0.00	3	54.33	54.40	-3	4,104	-0.07%
2019/01/22	12	53.43	0	0.00	53.10	12	4,155	0.29%
2019/01/21	1	54.50	1	54.10	54.80	0	4,151	0.00%
2019/01/18	1	53.20	2	53.70	53.70	-1	4,164	-0.02%
2019/01/17	2	53.90	0	0.00	53.30	2	4,207	0.05%
2019/01/16	0	0.00	6	54.82	55.60	-6	4,179	-0.14%
2019/01/14	1	52.80	10	53.51	52.10	-9	4,149	-0.22%
2019/01/11	1	52.70	1	52.80	52.80	0	4,159	0.00%
2019/01/10	2	52.55	2	52.70	52.70	0	4,176	0.00%
2019/01/09	2	53.55	0	0.00	53.70	2	4,193	0.05%
2019/01/08	4	55.65	3	54.87	54.40	1	4,219	0.02%
2019/01/07	0	0.00	1	55.20	55.10	-1	4,241	-0.02%
2019/01/03	0	0.00	3	54.20	54.00	-3	4,203	-0.07%
2019/01/02	0	0.00	4	52.50	52.30	-4	4,218	-0.09%
2018/12/28	1	51.30	1	52.20	51.10	0	4,236	0.00%
2018/12/26	1	50.60	4	51.53	50.30	-3	4,339	-0.07%
2018/12/25	1	48.80	1	51.00	51.10	0	4,319	0.00%
2018/12/24	1	49.30	4	50.88	51.00	-3	4,299	-0.07%
2018/12/21	2	47.58	1	48.75	48.70	1	4,289	0.02%
2018/12/20	3	47.27	1	48.20	47.70	2	4,276	0.05%
2018/12/19	4	48.31	7	47.74	47.45	-3	4,266	-0.07%
2018/12/18	10	48.89	8	49.04	49.00	2	4,261	0.05%
2018/12/17	1	51.00	5	50.98	51.30	-4	4,227	-0.09%
2018/12/14	2	52.65	6	51.58	52.00	-4	4,278	-0.09%
2018/12/13	2	53.25	2	54.05	54.00	0	4,328	0.00%
2018/12/12	6	54.95	2	54.85	54.20	4	4,413	0.09%
2018/12/11	6	52.28	0	0.00	52.00	6	4,355	0.14%
2018/12/10	4	52.15	5	51.26	51.20	-1	4,357	-0.02%
2018/12/07	1	54.80	2	54.45	54.60	-1	4,320	-0.02%
2018/12/06	6	55.37	9	53.87	53.50	-3	4,357	-0.07%
2018/12/05	4	56.83	2	56.40	56.60	2	4,290	0.05%
2018/12/04	8	59.78	10	59.46	58.90	-2	4,250	-0.05%
2018/12/03	14	60.58	11	60.54	60.80	3	4,208	0.07%
2018/11/30	5	57.96	9	57.60	56.80	-4	4,077	-0.10%
2018/11/29	26	57.32	14	56.91	56.40	12	4,002	0.30%
2018/11/28	13	56.68	6	57.23	56.60	7	3,862	0.18%
2018/11/27	9	53.36	16	53.28	53.50	-7	3,600	-0.19%
2018/11/26	1	52.10	0	0.00	51.30	1	3,471	0.03%
2018/11/22	7	52.01	7	50.77	50.20	0	3,417	0.00%
2018/11/21	4	50.55	3	50.57	51.00	1	3,355	0.03%
2018/11/20	7	50.81	12	51.24	50.20	-5	3,337	-0.15%
2018/11/19	7	50.43	4	50.23	50.30	3	3,274	0.09%
2018/11/16	5	47.56	0	0.00	47.00	5	3,164	0.16%
2018/11/15	2	47.75	4	47.88	48.10	-2	3,115	-0.06%
2018/11/14	7	49.57	2	47.98	47.00	5	3,072	0.16%
2018/11/13	1	46.70	1	47.95	48.25	0	2,995	0.00%
2018/11/08	2	54.40	10	53.36	52.90	-8	2,915	-0.27%
2018/11/07	8	52.38	0	0.00	52.90	8	2,858	0.28%
2018/11/06	2	51.00	2	49.35	48.55	0	2,857	0.00%
2018/10/31	1	45.25	1	46.00	46.30	0	2,809	0.00%
2018/10/30	1	42.80	4	41.49	43.25	-3	2,671	-0.11%
2018/10/29	4	39.53	3	39.50	39.35	1	2,622	0.04%
2018/10/26	2	39.50	4	40.00	40.00	-2	2,641	-0.08%
2018/10/25	1	40.05	5	39.02	39.50	-4	2,631	-0.15%
2018/10/24	2	43.05	0	0.00	42.75	2	2,589	0.08%
2018/10/23	1	43.40	1	43.65	43.65	0	2,590	0.00%
2018/10/22	2	44.33	1	44.40	44.25	1	2,598	0.04%
2018/10/19	1	43.40	1	44.45	44.70	0	2,641	0.00%
2018/10/18	2	45.68	1	44.75	44.75	1	2,656	0.04%
2018/10/17	3	47.47	0	0.00	46.40	3	2,647	0.11%
2018/10/15	2	46.20	2	48.30	47.70	0	2,630	0.00%
2018/10/12	1	42.65	18	43.38	44.60	-17	2,624	-0.65%
2018/10/09	24	48.54	22	49.86	48.20	2	2,583	0.08%
2018/10/08	7	48.68	8	49.86	50.00	-1	2,543	-0.04%
2018/10/05	18	53.76	1	53.70	52.90	17	2,508	0.68%
2018/10/04	4	59.63	4	59.33	58.70	0	2,468	0.00%
2018/10/02	1	60.50	2	61.65	61.10	-1	2,527	-0.04%
2018/10/01	8	61.24	2	61.35	61.40	6	2,536	0.24%
2018/09/28	9	60.04	7	60.19	59.90	2	2,592	0.08%
2018/09/27	3	60.73	1	61.00	60.40	2	2,689	0.07%
2018/09/26	3	63.30	0	0.00	62.90	3	2,760	0.11%
2018/09/25	2	62.30	1	62.00	64.50	1	2,983	0.03%
2018/09/21	1	59.00	2	60.00	61.20	-1	3,091	-0.03%
2018/09/20	0	0.00	5	58.70	58.70	-5	3,088	-0.16%
2018/09/19	4	59.33	1	58.50	57.90	3	3,069	0.10%
2018/09/18	3	61.53	3	59.80	59.80	0	3,060	0.00%
2018/09/17	4	64.73	2	64.00	64.00	2	2,995	0.07%
2018/09/13	1	64.10	2	65.10	64.20	-1	3,087	-0.03%
2018/09/12	5	62.70	1	63.20	63.20	4	3,396	0.12%
2018/09/11	5	68.70	0	0.00	68.70	5	3,507	0.14%
2018/09/10	1	69.60	0	0.00	67.30	1	3,515	0.03%
2018/09/07	8	71.40	2	70.00	70.00	6	3,510	0.17%
2018/09/06	1	72.20	1	73.20	73.00	0	3,508	0.00%
2018/09/05	1	73.20	2	73.40	72.60	-1	3,559	-0.03%
2018/09/04	1	72.50	1	74.00	73.20	0	3,659	0.00%
2018/09/03	0	0.00	2	72.60	72.60	-2	3,716	-0.05%
2018/08/31	1	73.10	2	73.95	73.50	-1	3,744	-0.03%
2018/08/30	2	73.85	0	0.00	74.40	2	3,785	0.05%
2018/08/29	3	75.07	1	75.20	75.20	2	3,879	0.05%
2018/08/28	2	73.95	1	75.00	73.80	1	3,959	0.03%
2018/08/24	1	69.00	1	69.90	69.90	0	4,453	0.00%
2018/08/23	1	69.00	1	69.40	69.40	0	4,737	0.00%
2018/08/21	2	67.65	1	69.70	69.70	1	4,775	0.02%
2018/08/20	4	69.05	0	0.00	67.20	4	4,774	0.08%
2018/08/17	1	70.40	0	0.00	70.00	1	4,747	0.02%
2018/08/15	1	68.20	1	69.80	69.00	0	4,721	0.00%
2018/08/14	1	68.80	1	68.10	69.30	0	4,721	0.00%
2018/08/13	12	68.22	2	68.75	67.50	10	4,716	0.21%
2018/08/10	20	71.80	14	72.68	71.90	6	4,672	0.13%
2018/08/09	8	77.33	0	0.00	75.00	8	4,613	0.17%
2018/08/08	0	0.00	1	81.50	81.00	-1	4,537	-0.02%
2018/08/07	0	0.00	2	81.80	82.00	-2	4,589	-0.04%
2018/08/06	0	0.00	3	82.77	82.20	-3	4,603	-0.07%
2018/08/03	1	82.40	0	0.00	82.50	1	4,602	0.02%
2018/08/01	1	84.20	1	85.00	85.00	0	4,584	0.00%
2018/07/31	1	81.80	7	83.86	84.00	-6	4,577	-0.13%
2018/07/30	1	83.60	20	82.00	81.80	-19	4,579	-0.41%
2018/07/27	0	0.00	1	86.00	84.20	-1	4,571	-0.02%
2018/07/26	6	83.62	6	83.53	84.20	0	4,568	0.00%
2018/07/25	1	81.90	2	82.50	82.50	-1	4,528	-0.02%
2018/07/24	2	80.00	0	0.00	79.90	2	4,505	0.04%
2018/07/23	2	80.50	0	0.00	80.70	2	4,511	0.04%
2018/07/20	3	82.50	2	83.65	83.40	1	4,512	0.02%
2018/07/19	7	83.19	0	0.00	82.40	7	4,496	0.16%
2018/07/18	3	84.13	0	0.00	84.30	3	4,522	0.07%
2018/07/17	2	86.30	2	85.10	85.10	0	4,520	0.00%
2018/07/16	3	88.23	3	90.30	87.10	0	4,515	0.00%
2018/07/13	2	88.75	7	89.13	90.40	-5	4,511	-0.11%
2018/07/12	11	85.08	3	86.80	88.40	8	4,484	0.18%
2018/07/11	5	86.28	0	0.00	85.60	5	4,481	0.11%
2018/07/10	13	87.08	0	0.00	87.00	13	4,458	0.29%
2018/07/09	11	88.98	0	0.00	88.90	11	4,442	0.25%
2018/07/05	3	87.60	7	89.19	88.50	-4	4,481	-0.09%
2018/07/04	0	0.00	4	95.30	93.30	-4	4,367	-0.09%
2018/07/03	14	96.14	21	95.33	97.20	-7	4,295	-0.16%
2018/07/02	6	90.28	8	89.38	90.60	-2	4,073	-0.05%
2018/06/29	0	0.00	1	86.00	86.40	-1	3,952	-0.03%
2018/06/28	1	85.20	4	85.18	86.50	-3	3,929	-0.08%
2018/06/27	8	86.40	6	86.67	83.80	2	3,934	0.05%
2018/06/26	1	82.50	0	0.00	83.00	1	3,878	0.03%
2018/06/22	2	87.25	4	85.80	83.50	-2	3,944	-0.05%
2018/06/21	36	90.52	20	89.90	87.00	16	3,871	0.41%
2018/06/20	5	85.42	7	86.50	88.30	-2	3,575	-0.06%
2018/06/19	2	80.95	0	0.00	80.30	2	3,420	0.06%
2018/06/15	0.7	81.80	0	0.00	81.80	0.7	3,442	0.02%
2018/06/14	1	83.00	0	0.00	82.50	1	3,464	0.03%
2018/06/13	1	85.30	1	83.60	83.40	0	3,466	0.00%
2018/06/12	3	85.97	1	87.20	86.40	2	3,437	0.06%
2018/06/11	4	84.93	1	84.30	86.10	3	3,374	0.09%
2018/06/08	3	84.27	0	0.00	83.40	3	3,373	0.09%
2018/06/07	0	0.00	4	84.20	85.40	-4	3,394	-0.12%
2018/06/06	4	81.80	9	83.27	84.30	-5	3,493	-0.14%
2018/06/05	6	82.28	8	81.56	80.50	-2	3,528	-0.06%
2018/06/04	31	88.74	33	86.45	83.50	-2	3,721	-0.05%
2018/06/01	11	88.52	25	87.76	87.30	-14	3,737	-0.37%
2018/05/31	16	83.57	19	85.10	85.30	-3	3,355	-0.09%
2018/05/30	15	77.19	6	76.47	77.60	9	3,089	0.29%
2018/05/29	0	0.00	0.1	75.00	74.80	-0.1	3,076	0.00%
2018/05/28	3	74.67	1	76.20	75.70	2	3,108	0.06%
2018/05/25	2	74.05	0	0.00	74.90	2	3,155	0.06%
2018/05/24	2	73.25	0	0.00	73.30	2	3,149	0.06%
2018/05/22	2	74.15	1	73.30	73.10	1	3,165	0.03%
2018/05/21	4	74.40	7	74.87	74.10	-3	3,190	-0.09%
2018/05/18	1	75.30	0	0.00	75.30	1	3,191	0.03%
2018/05/17	2	76.50	10	76.80	77.50	-8	3,207	-0.25%
2018/05/15	3	78.47	5	79.46	77.90	-2	3,201	-0.06%
2018/05/14	2	75.30	0	0.00	76.50	2	3,199	0.06%
2018/05/11	0	0.00	3	75.63	75.30	-3	3,203	-0.09%
2018/05/10	1	76.20	1	74.80	75.70	0	3,203	0.00%
2018/05/09	2	75.70	0	0.00	74.60	2	3,209	0.06%
2018/05/04	2	69.90	0	0.00	69.90	2	3,218	0.06%
2018/05/02	2.5	69.64	4	70.98	71.60	-1.5	3,218	-0.05%
2018/04/27	0.5	68.90	0	0.00	67.80	0.5	3,242	0.02%
2018/04/26	1	69.80	0	0.00	67.10	1	3,272	0.03%
2018/04/25	5	69.50	5	69.12	69.40	0	3,290	0.00%
2018/04/24	6	69.15	1	70.20	68.50	5	3,283	0.15%
2018/04/20	2	75.40	2	77.60	77.40	0	3,243	0.00%
2018/04/19	1	78.30	2	78.10	77.70	-1	3,236	-0.03%
2018/04/17	1	75.60	1	75.80	75.10	0	3,260	0.00%
2018/04/16	6	79.35	0	0.00	79.10	6	3,243	0.18%
2018/04/13	0	0.00	1	81.30	80.50	-1	3,278	-0.03%
2018/04/12	2	78.85	6	78.50	80.00	-4	3,293	-0.12%
2018/04/11	6	80.53	2	78.50	79.90	4	3,357	0.12%
2018/04/09	2	76.50	0	0.00	76.50	2	3,450	0.06%
2018/03/29	2	78.75	0	0.00	78.00	2	3,533	0.06%
2018/03/28	3	79.90	1	79.10	78.60	2	3,525	0.06%
2018/03/27	0	0.00	2	83.10	81.70	-2	3,505	-0.06%
2018/03/26	1	78.90	1	78.80	79.00	0	3,489	0.00%
2018/03/21	0	0.00	3	80.30	81.50	-3	3,481	-0.09%
2018/03/20	2	81.60	4	81.58	80.10	-2	3,466	-0.06%
2018/03/19	0	81.10	4	81.60	81.10	-4	3,476	-0.12%
2018/03/16	5	83.44	4	82.43	81.30	1	3,516	0.03%
2018/03/15	3	81.90	5	81.54	82.20	-2	3,546	-0.06%
2018/03/14	8	82.74	2	83.35	82.10	6	3,527	0.17%
2018/03/13	0	0.00	3.2	82.93	85.50	-3.2	3,518	-0.09%
2018/03/12	13	84.87	31	84.20	82.60	-18	3,530	-0.51%
2018/03/09	10	82.31	0	0.00	81.60	10	3,432	0.29%
2018/03/08	24	79.93	37	79.98	82.80	-13	3,360	-0.39%
2018/03/07	15	75.67	5	75.04	75.30	10	3,080	0.32%
2018/03/06	1	73.40	7	72.77	72.80	-6	2,942	-0.20%
2018/03/05	0	0.00	3	73.00	71.90	-3	2,989	-0.10%
2018/03/01	5	71.30	0	0.00	73.10	5	3,064	0.16%
2018/02/27	6	71.58	4	71.05	71.00	2	3,039	0.07%
2018/02/26	0	0.00	1	68.30	68.30	-1	3,012	-0.03%
2018/02/21	0.4	67.00	2	65.00	67.00	-1.6	3,266	-0.05%
2018/02/09	0	0.00	1	59.50	61.20	-1	3,337	-0.03%
2018/02/08	2	62.10	0	0.00	61.70	2	3,313	0.06%
2018/02/07	6	62.20	0	0.00	62.00	6	3,319	0.18%
2018/02/06	3	63.77	0	0.00	62.10	3	3,331	0.09%
2018/01/26	0	0.00	15	70.60	70.60	-15	3,937	-0.38%
2018/01/23	4	71.90	4	71.50	71.00	0	4,148	0.00%
2018/01/22	0	0.00	1	69.30	69.60	-1	4,185	-0.02%
2018/01/18	0	0.00	1	72.50	71.90	-1	4,332	-0.02%
2018/01/17	2	71.95	0	0.00	71.50	2	4,412	0.05%
2018/01/16	0	0.00	1	73.20	73.10	-1	4,416	-0.02%
2018/01/12	0	0.00	15	72.57	72.50	-15	4,572	-0.33%
2018/01/11	1	72.10	19	70.20	69.90	-18	4,595	-0.39%
2018/01/10	2	73.65	0	0.00	71.10	2	4,588	0.04%
2018/01/08	0	0.00	1.2	79.65	77.00	-1.2	4,645	-0.03%
2018/01/05	12	77.98	12	79.78	80.00	0	4,683	0.00%
2018/01/04	10	77.43	7	76.77	78.60	3	4,733	0.06%
2018/01/03	1	75.30	6	76.05	75.80	-5	4,721	-0.11%
2018/01/02	8	74.65	2	72.80	75.30	6	4,673	0.13%