台半 (5425)-永豐金-三重券商分點個股進出

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
61.9
漲跌
▲0.5
漲幅
+0.81%
成交量
558張
產業
上櫃半導體類股
1066人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台半 (5425)籌碼相關－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/11/15	7	62.26	1	62.00	61.90	6	1,513	0.40%
2024/11/14	1	61.60	0	0.00	61.40	1	1,531	0.07%
2024/11/12	2	62.60	0	0.00	62.00	2	1,554	0.13%
2024/11/08	0	64.20	2	64.10	64.00	-2	1,551	-0.13%
2024/11/07	2	64.95	0	0.00	65.40	2	1,548	0.13%
2024/11/06	3	63.33	3	64.13	64.10	0	1,557	0.00%
2024/11/05	3	63.53	3	63.10	63.00	0	1,583	0.00%
2024/11/04	0	0.00	1	63.60	63.00	-1	1,675	-0.06%
2024/11/01	1	63.80	0	0.00	64.10	1	1,708	0.06%
2024/10/29	0	63.40	0	0.00	63.40	0	1,726	0.00%
2024/10/28	0	65.00	0	0.00	65.00	0	1,720	0.00%
2024/10/25	0	65.70	0	0.00	65.90	0	1,739	0.00%
2024/10/24	4	67.63	3	65.60	65.50	1	1,759	0.06%
2024/10/23	3.1	68.10	4	67.80	67.80	-0.9	1,744	-0.05%
2024/10/21	5	63.16	6	63.47	63.60	-1	1,610	-0.06%
2024/10/17	3	62.40	5	62.22	62.40	-2	1,633	-0.12%
2024/10/16	2	61.60	0	0.00	61.80	2	1,646	0.12%
2024/10/14	0	0.00	1	61.50	61.80	-1	1,667	-0.06%
2024/10/11	2	60.60	0	0.00	60.90	2	1,689	0.12%
2024/10/09	0	0.00	1	60.50	60.50	-1	1,693	-0.06%
2024/10/04	5	61.90	1	62.00	61.80	4	1,681	0.24%
2024/09/30	0	64.40	1	64.50	64.10	-1	1,727	-0.06%
2024/09/26	1	64.80	1	66.30	63.90	0	1,748	0.00%
2024/09/25	14	66.66	8	67.70	65.30	6	1,724	0.35%
2024/09/24	1	65.90	1	66.60	65.20	0	1,623	0.00%
2024/09/23	1	66.10	1	65.80	66.10	0	1,615	0.00%
2024/09/19	0	0.00	1	62.50	62.70	-1	1,607	-0.06%
2024/09/16	6	62.88	5	63.10	62.80	1	1,641	0.06%
2024/09/13	1	60.60	1	61.80	61.80	0	1,651	0.00%
2024/09/12	0	0.00	2	60.00	60.40	-2	1,683	-0.12%
2024/09/11	2.3	59.77	1	59.80	58.90	1.3	1,721	0.08%
2024/09/06	0	0.00	1	61.90	61.80	-1	1,758	-0.06%
2024/09/05	0.2	61.80	0	0.00	60.30	0.2	1,792	0.01%
2024/09/02	0.1	65.70	0	0.00	65.70	0.1	1,962	0.00%
2024/08/28	0	65.70	0	0.00	65.30	0	2,071	0.00%
2024/08/27	1	66.20	0	0.00	66.10	1	2,089	0.05%
2024/08/26	0	66.90	0	0.00	66.40	0	2,103	0.00%
2024/08/23	1	65.61	0	0.00	65.70	1	2,091	0.05%
2024/08/22	3	67.53	3	66.87	67.30	0	2,169	0.00%
2024/08/20	0	64.50	0	0.00	63.90	0	2,136	0.00%
2024/08/19	1	63.90	0	0.00	64.00	1	2,144	0.05%
2024/08/16	0	63.70	0	0.00	63.30	0	2,147	0.00%
2024/08/15	1	63.10	0	0.00	62.80	1	2,141	0.05%
2024/08/14	0	0.00	3	61.50	62.30	-3	2,131	-0.14%
2024/08/13	1	62.20	1	61.80	62.20	0	2,121	0.00%
2024/08/12	0	0.00	1	61.00	60.90	-1	2,142	-0.05%
2024/08/09	1	59.50	0	0.00	59.20	1	2,150	0.05%
2024/08/08	3.4	57.84	2	58.80	58.80	1.4	2,190	0.06%
2024/08/07	3.1	58.31	4	59.35	59.60	-0.9	2,174	-0.04%
2024/08/06	0	0.00	6	52.30	55.60	-6	2,151	-0.28%
2024/08/05	0.2	56.70	0	0.00	56.70	0.2	2,068	0.01%
2024/08/02	1	63.10	1	63.70	63.00	0	2,033	0.00%
2024/08/01	0	0.00	1	64.60	65.00	-1	2,021	-0.05%
2024/07/31	1	63.10	0	0.00	63.10	1	2,017	0.05%
2024/07/30	1	61.70	2	63.15	64.00	-1	2,007	-0.05%
2024/07/29	6.7	63.79	0	0.00	62.70	6.7	1,978	0.34%
2024/07/26	4.6	67.81	2	67.90	67.30	2.6	1,969	0.13%
2024/07/23	0.3	70.10	0	0.00	69.80	0.3	1,948	0.02%
2024/07/22	0.3	70.53	3	70.40	69.70	-2.7	1,949	-0.14%
2024/07/19	0.3	73.30	0	0.00	72.70	0.3	1,931	0.02%
2024/07/18	0.1	74.50	0	0.00	74.90	0.1	1,940	0.01%
2024/07/16	1	76.50	0	0.00	76.40	1	1,966	0.05%
2024/07/12	0	78.10	0	0.00	78.10	0	1,966	0.00%
2024/07/11	0	77.30	0	0.00	77.50	0	1,960	0.00%
2024/07/10	1	76.90	0	0.00	77.70	1	2,000	0.05%
2024/07/08	0	77.90	0	0.00	78.20	0	2,195	0.00%
2024/07/03	0	0.00	7	76.64	76.90	-7	2,233	-0.31%
2024/07/02	2	74.25	0	0.00	74.00	2	2,232	0.09%
2024/07/01	1	75.10	2	75.40	74.70	-1	2,240	-0.04%
2024/06/28	1	76.20	0	0.00	75.80	1	2,249	0.04%
2024/06/26	1.2	75.72	0	0.00	75.30	1.2	2,265	0.05%
2024/06/25	1	74.20	0	0.00	74.70	1	2,252	0.04%
2024/06/24	1	75.50	0	0.00	75.20	1	2,245	0.04%
2024/06/19	1	75.20	0	0.00	75.40	1	2,242	0.04%
2024/06/18	7	77.13	0	0.00	77.10	7	2,230	0.31%
2024/06/17	0	78.20	0	0.00	78.50	0	2,241	0.00%
2024/06/13	2	77.85	0	0.00	77.90	2	2,285	0.09%
2024/06/12	1	79.90	0	0.00	78.60	1	2,288	0.04%
2024/06/11	0	80.40	0	0.00	79.90	0	2,269	0.00%
2024/06/07	0	80.20	7	80.20	80.30	-7	2,205	-0.32%
2024/06/05	6.1	77.50	8	77.40	77.40	-1.9	2,157	-0.09%
2024/06/04	6	79.50	8	80.50	78.90	-2	2,250	-0.09%
2024/06/03	5	77.70	2	78.00	78.00	3	2,260	0.13%
2024/05/30	1	78.90	0	0.00	78.00	1	2,299	0.04%
2024/05/29	2	79.20	2	79.65	79.00	0	2,325	0.00%
2024/05/28	1	80.10	0.2	79.80	79.80	0.8	2,325	0.03%
2024/05/27	0	0.00	3.5	77.77	77.60	-3.5	2,245	-0.16%
2024/05/24	0	75.50	0	0.00	75.90	0	2,277	0.00%
2024/05/23	0	75.40	0.5	75.20	75.00	-0.5	2,287	-0.02%
2024/05/22	1	75.80	0	0.00	75.70	1	2,315	0.04%
2024/05/21	0.1	75.51	0	0.00	75.60	0.1	2,341	0.00%
2024/05/20	0	74.90	3	74.47	75.00	-3	2,342	-0.13%
2024/05/16	0.2	74.37	1	74.00	75.00	-0.8	2,414	-0.03%
2024/05/15	0	73.60	0	0.00	73.40	0	2,439	0.00%
2024/05/14	2	73.65	1	73.50	72.80	1	2,443	0.04%
2024/05/13	0.1	72.60	0	0.00	72.40	0.1	2,409	0.00%
2024/05/06	1	72.30	1	71.20	71.20	0	2,487	0.00%
2024/04/29	0	0.00	0	71.60	72.00	0	2,611	0.00%
2024/04/25	0	0.00	8	70.30	71.00	-8	2,640	-0.30%
2024/04/24	0	0.00	1	71.00	71.40	-1	2,699	-0.04%
2024/04/23	1	68.30	2	68.15	68.40	-1	2,873	-0.03%
2024/04/22	9.5	69.07	6.3	71.11	68.80	3.3	2,914	0.11%
2024/04/19	1	73.10	0	0.00	71.10	1	2,935	0.03%
2024/04/17	0	75.10	0	0.00	74.60	0	2,992	0.00%
2024/04/16	0	0.00	2	76.00	74.00	-2	3,018	-0.07%
2024/04/15	1.1	79.08	1	77.60	77.50	0.1	3,006	0.00%
2024/04/12	4	80.90	1	80.80	80.80	3	2,970	0.10%
2024/04/11	0	77.50	4	77.93	78.20	-4	2,887	-0.14%
2024/04/10	5	78.60	14	78.24	78.20	-9	2,922	-0.31%
2024/04/09	5	77.12	7	77.40	77.00	-2	3,007	-0.07%
2024/04/08	3	77.50	3	77.20	77.20	0	3,114	0.00%
2024/04/03	1	76.00	0	0.00	76.00	1	3,109	0.03%
2024/04/02	2	74.85	0	0.00	74.90	2	3,161	0.06%
2024/04/01	0	0.00	2	75.60	75.50	-2	3,250	-0.06%
2024/03/29	5.2	74.79	0	0.00	74.10	5.2	3,357	0.15%
2024/03/28	0	0.00	1	75.60	75.20	-1	3,694	-0.03%
2024/03/27	0	0.00	1	75.10	75.20	-1	3,814	-0.03%
2024/03/25	3	76.53	0	0.00	76.30	3	4,233	0.07%
2024/03/21	0	77.10	0	0.00	77.00	0	4,585	0.00%
2024/03/19	0	0.00	1	76.40	77.30	-1	5,743	-0.02%
2024/03/18	2	74.75	1	74.90	75.90	1	5,723	0.02%
2024/03/15	0	75.90	0	0.00	75.30	0	5,705	0.00%
2024/03/14	0	0.00	2	77.20	76.40	-2	5,732	-0.03%
2024/03/13	1	76.00	2	76.95	76.00	-1	5,723	-0.02%
2024/03/12	1	77.70	1	77.60	77.50	0	5,706	0.00%
2024/03/08	1.9	76.03	5	76.40	75.40	-3.1	5,692	-0.05%
2024/03/07	13.3	76.59	1	76.00	75.50	12.3	5,612	0.22%
2024/03/06	6	78.57	1	79.80	78.50	5	5,601	0.09%
2024/03/05	3	79.20	2	78.70	78.80	1	5,789	0.02%
2024/03/04	4	78.88	0.3	79.00	78.80	3.7	5,776	0.06%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/27	3.5	80.44	2.2	81.09	79.70	1.3	5,775	0.02%
2024/02/26	0.1	81.70	0	0.00	81.60	0.1	5,735	0.00%
2024/02/23	1	81.80	1	83.80	81.80	0	5,735	0.00%
2024/02/22	2	83.89	2	83.10	83.00	0	5,713	0.00%
2024/02/20	7	82.93	0	0.00	82.90	7	5,711	0.12%
2024/02/19	3	83.77	3	84.20	83.60	0	5,699	0.00%
2024/02/16	2	82.70	0	0.00	82.80	2	5,689	0.04%
2024/02/15	1	81.40	1	81.60	81.70	0	5,647	0.00%
2024/02/02	2	81.50	0	0.00	81.50	2	5,619	0.04%
2024/02/01	0	81.10	0	0.00	81.10	0	5,611	0.00%
2024/01/31	1	81.60	1	80.80	80.50	0	5,604	0.00%
2024/01/30	2	80.85	1	80.80	80.70	1	5,561	0.02%
2024/01/29	1	81.30	1	81.00	81.60	0	5,557	0.00%
2024/01/25	1	82.50	0	0.00	81.30	1	5,554	0.02%
2024/01/24	0	82.80	0	0.00	82.60	0	5,542	0.00%
2024/01/23	0	0.00	1	80.20	82.30	-1	5,574	-0.02%
2024/01/22	0	0.00	1	81.10	80.90	-1	5,491	-0.02%
2024/01/19	1	80.11	0	0.00	80.30	1	5,484	0.02%
2024/01/17	32	82.94	32	83.59	80.60	0	5,434	0.00%
2024/01/16	2	82.80	2	83.10	82.90	0	5,235	0.00%
2024/01/15	1	82.20	0	0.00	82.10	1	5,178	0.02%
2024/01/12	2	81.50	0	0.00	80.30	2	5,163	0.04%
2024/01/11	2	81.20	3.1	81.62	82.20	-1.1	5,125	-0.02%
2024/01/10	6	81.45	2	81.40	81.20	4	5,123	0.08%
2024/01/09	0.1	82.70	0	0.00	82.60	0.1	5,093	0.00%
2024/01/08	1	82.90	5	83.22	82.70	-4	5,094	-0.08%
2024/01/05	4.1	83.62	2	83.25	83.10	2.1	5,086	0.04%
2024/01/04	0.1	85.03	1	86.00	85.20	-0.9	5,016	-0.02%
2024/01/03	8.1	85.27	9	85.27	84.90	-1	4,961	-0.02%
2024/01/02	4.1	88.62	1	91.70	87.20	3.1	4,828	0.06%
2023/12/29	6	91.52	3	92.00	91.50	3	4,696	0.06%
2023/12/28	2	91.85	0	0.00	91.10	2	4,675	0.04%
2023/12/27	26.5	94.09	63	92.93	92.80	-36.5	4,640	-0.79%
2023/12/26	37.5	94.78	19	95.20	94.60	18.5	4,553	0.41%
2023/12/25	49	96.34	32.6	96.12	94.90	16.5	4,436	0.37%
2023/12/22	10	94.33	10	93.97	94.60	0	4,094	0.00%
2023/12/21	5	92.71	1	93.60	92.20	4	3,995	0.10%
2023/12/20	4	94.94	15	94.46	94.60	-11	3,900	-0.28%
2023/12/19	2	90.85	1	91.70	92.60	1	3,620	0.03%
2023/12/18	16	92.97	3.3	91.53	91.20	12.7	3,524	0.36%
2023/12/15	19	97.11	26.2	95.63	93.20	-7.2	3,309	-0.22%
2023/12/14	2	91.45	104	92.17	92.00	-102	2,412	-4.23%	大賣/鉅額交易
2023/12/12	1	87.40	0	0.00	86.30	1	2,146	0.05%
2023/12/11	2.2	86.91	7	86.60	87.20	-4.8	2,148	-0.22%
2023/12/08	1	84.80	0	0.00	84.80	1	2,195	0.05%
2023/12/07	2	84.10	0	0.00	84.10	2	2,260	0.09%
2023/12/06	1	85.30	0	0.00	84.80	1	2,298	0.04%
2023/12/04	1	86.60	6	86.67	86.60	-5	2,333	-0.21%
2023/12/01	4	88.13	0	0.00	87.50	4	2,320	0.17%
2023/11/30	13	87.94	15.1	88.65	88.80	-2	2,341	-0.09%
2023/11/29	0	85.30	5	84.88	85.50	-5	2,140	-0.23%
2023/11/28	1	84.00	0	0.00	84.20	1	2,145	0.05%
2023/11/24	2	85.00	0	0.00	84.60	2	2,286	0.09%
2023/11/22	0	83.80	1	83.70	83.80	-1	2,200	-0.04%
2023/11/21	0	83.40	2	82.90	82.80	-2	2,207	-0.09%
2023/11/20	0	0.00	2	82.85	83.40	-2	2,225	-0.09%
2023/11/17	0	82.30	0	0.00	82.30	0	2,218	0.00%
2023/11/16	1	81.10	1	82.10	81.10	0	2,215	0.00%
2023/11/15	0.1	81.90	1	80.50	81.80	-1	2,218	-0.04%
2023/11/09	0	0.00	2.1	79.46	78.90	-2.1	2,473	-0.08%
2023/11/08	2	80.70	1	80.70	80.30	1	2,582	0.04%
2023/11/07	2	80.95	0	0.00	80.50	2	2,644	0.08%
2023/11/03	0.1	80.30	0	0.00	80.20	0.1	2,887	0.00%
2023/11/02	1	80.20	0	0.00	80.20	1	2,942	0.03%
2023/11/01	0	77.60	0	0.00	77.90	0	2,958	0.00%
2023/10/31	0	0.00	0.1	80.20	77.80	-0.1	3,001	0.00%
2023/10/30	1	81.60	1	81.50	81.60	0	3,073	0.00%
2023/10/26	1	82.80	1	83.80	82.60	0	3,270	0.00%
2023/10/25	0.1	84.40	1	82.90	84.20	-0.9	3,322	-0.03%
2023/10/24	0	81.70	0	0.00	82.40	0	3,358	0.00%
2023/10/23	8	82.13	4	81.55	81.60	4	3,420	0.12%
2023/10/20	2	81.65	0	0.00	81.70	2	3,509	0.06%
2023/10/19	1	83.70	1	85.10	83.70	0	3,601	0.00%
2023/10/18	0	85.20	1.2	83.34	85.60	-1.1	3,746	-0.03%
2023/10/17	1	84.40	1	84.70	83.40	0	3,900	0.00%
2023/10/16	3	84.37	1	86.00	83.30	2	4,001	0.05%
2023/10/13	0	85.10	0	0.00	84.90	0	4,148	0.00%
2023/10/12	1	83.30	2	83.95	84.00	-1	4,315	-0.02%
2023/10/11	2	83.60	7	83.31	83.20	-5	4,405	-0.11%
2023/10/04	2	82.80	0	0.00	83.80	2	5,144	0.04%
2023/10/03	4	83.38	6	83.40	82.90	-2	5,183	-0.04%
2023/10/02	5	84.94	1	85.50	84.80	4	5,213	0.08%
2023/09/28	0	0.00	1	85.20	85.50	-1	5,254	-0.02%
2023/09/27	1	84.70	2	85.10	84.50	-1	5,384	-0.02%
2023/09/26	1	85.10	0	0.00	85.00	1	5,497	0.02%
2023/09/25	1	85.12	3	86.20	86.60	-2	5,562	-0.04%
2023/09/21	4	82.55	1	82.30	82.40	3	5,594	0.05%
2023/09/20	2	84.45	3	85.13	84.40	-1	5,673	-0.02%
2023/09/19	7	86.10	6	86.00	85.60	1	5,754	0.02%
2023/09/18	0	87.00	1	87.20	86.70	-1	5,810	-0.02%
2023/09/15	2	85.80	3	86.27	86.40	-1	6,051	-0.02%
2023/09/14	0	87.40	10	87.27	86.90	-10	6,173	-0.16%
2023/09/13	2	86.95	13	87.46	87.50	-11	6,227	-0.18%
2023/09/12	1	86.80	3.3	86.00	86.50	-2.3	6,296	-0.04%
2023/09/11	11	85.15	2.4	85.88	84.20	8.6	6,334	0.14%
2023/09/08	1	84.51	1	85.50	84.70	0	6,557	0.00%
2023/09/07	0	85.40	1	85.50	85.20	-1	6,812	-0.01%
2023/09/06	1	84.80	0	0.00	84.70	1	7,243	0.01%
2023/09/05	1	87.20	1	83.20	85.60	0	7,622	0.00%
2023/09/04	1	83.20	0	0.00	83.20	1	7,568	0.01%
2023/09/01	2	83.35	1	84.00	83.50	1	7,591	0.01%
2023/08/31	4	83.65	1	84.50	83.70	3	7,636	0.04%
2023/08/30	47	83.76	3	83.30	84.40	44	7,680	0.57%
2023/08/29	5	80.46	1	80.60	80.50	4	7,645	0.05%
2023/08/28	1	80.40	0	0.00	80.20	1	7,699	0.01%
2023/08/25	0	81.30	1	80.40	80.80	-1	7,753	-0.01%
2023/08/24	2	80.80	1	80.70	80.50	1	7,854	0.01%
2023/08/23	0	0.00	1	80.80	80.70	-1	8,037	-0.01%
2023/08/22	2.3	80.51	0	0.00	80.30	2.3	8,098	0.03%
2023/08/21	1	80.50	0	0.00	80.20	1	8,153	0.01%
2023/08/18	2	81.05	1	80.20	80.30	1	8,174	0.01%
2023/08/17	8	80.43	3	80.67	81.30	5	8,228	0.06%
2023/08/16	5	77.58	5	78.20	78.20	0	8,189	0.00%
2023/08/15	4	78.08	3	78.03	78.40	1	8,194	0.01%
2023/08/14	12	77.66	12	77.43	78.50	0	8,212	0.00%
2023/08/10	2	81.70	3.1	81.25	81.10	-1.1	8,148	-0.01%
2023/08/09	6.3	82.17	1.2	81.92	83.40	5.1	8,124	0.06%
2023/08/08	6	85.92	3.2	85.63	85.70	2.8	7,979	0.04%
2023/08/07	0	0.00	1	87.10	87.40	-1	7,986	-0.01%
2023/08/04	4	86.55	3	86.83	86.50	1	8,015	0.01%
2023/08/02	9.2	87.93	15	88.51	87.60	-5.8	8,097	-0.07%
2023/08/01	6	88.55	16	88.40	88.20	-10	8,007	-0.12%
2023/07/31	12	89.05	2	90.10	88.30	10	7,987	0.13%
2023/07/28	36	90.12	3	90.00	90.30	33	7,921	0.42%
2023/07/27	16.1	90.86	7	91.06	90.80	9.1	7,957	0.11%
2023/07/26	4	94.05	2	94.40	93.60	2	8,076	0.02%
2023/07/25	0	93.50	1.1	95.04	94.20	-1.1	8,096	-0.01%
2023/07/24	19.1	95.28	16	94.08	94.00	3.1	8,104	0.04%
2023/07/21	19	96.88	0	0.00	96.50	19	8,127	0.23%
2023/07/20	2	97.30	4	98.48	99.30	-2	8,221	-0.02%
2023/07/19	8	98.70	4	97.33	97.20	4	8,249	0.05%
2023/07/18	6.1	100.26	12	99.85	99.00	-6	8,411	-0.07%
2023/07/17	15	101.57	3.1	101.51	101.50	12	8,285	0.14%
2023/07/14	3	99.70	13	100.01	99.80	-10	8,170	-0.12%
2023/07/13	8.1	99.43	3	99.17	98.60	5.1	8,150	0.06%
2023/07/12	13.1	100.28	3.5	100.75	98.80	9.7	8,068	0.12%
2023/07/11	4	100.45	21.2	99.93	101.00	-17.2	7,945	-0.22%
2023/07/10	14	96.39	7	96.14	96.10	7	7,693	0.09%
2023/07/07	1	95.60	2	95.10	95.50	-1	7,880	-0.01%
2023/07/06	4	96.65	2	96.90	96.50	2	8,073	0.02%
2023/07/05	1	100.50	5	99.70	97.60	-4	8,410	-0.05%
2023/07/04	3	99.17	0	0.00	98.10	3	8,317	0.04%
2023/07/03	0	99.20	6	99.15	99.00	-6	8,269	-0.07%
2023/06/30	2	96.80	13	97.02	97.10	-11	8,280	-0.13%
2023/06/29	2	96.35	12	96.93	96.60	-10	8,377	-0.12%
2023/06/28	13.1	95.92	10	95.49	95.20	3.1	8,620	0.04%
2023/06/27	9	96.64	1	96.60	96.10	8	8,836	0.09%
2023/06/26	11	97.42	2.1	97.41	97.30	8.9	8,955	0.10%
2023/06/21	5	101.50	3	102.00	99.00	2	9,123	0.02%
2023/06/20	2	97.01	0	0.00	99.80	2	9,440	0.02%
2023/06/19	3	96.63	24	97.46	97.00	-21	9,743	-0.22%
2023/06/16	14.2	97.35	1	97.30	97.00	13.2	9,932	0.13%
2023/06/15	1	100.00	1	99.60	99.60	0	9,969	0.00%
2023/06/14	11	101.36	12	100.00	99.50	-1	10,122	-0.01%
2023/06/13	17.1	103.50	13	103.58	103.00	4.1	10,142	0.04%
2023/06/12	38.1	104.51	33.1	103.91	103.00	5.1	10,296	0.05%
2023/06/09	13.1	98.28	74	97.77	102.00	-61	10,016	-0.61%
2023/06/08	13	93.93	0	0.00	93.50	13	9,936	0.13%
2023/06/07	0	0.00	1	94.70	94.70	-1	10,232	-0.01%
2023/06/06	9	94.62	0.3	94.30	94.00	8.7	10,459	0.08%
2023/06/05	27.1	95.55	13	95.27	96.00	14.1	10,901	0.13%
2023/06/02	7	94.40	2	94.50	93.60	5	12,184	0.04%
2023/06/01	1	94.90	1	95.20	94.60	0	12,289	0.00%
2023/05/31	3	95.83	1	94.80	94.60	2	12,517	0.02%
2023/05/30	3	95.43	2	97.15	94.70	1	12,536	0.01%
2023/05/29	14	95.70	14.3	95.71	96.20	-0.3	12,592	0.00%
2023/05/26	7	90.64	2	90.60	90.60	5	12,507	0.04%
2023/05/25	1.1	91.78	1.1	91.81	91.50	0.1	12,538	0.00%
2023/05/24	0.1	93.38	2	93.40	93.20	-1.9	12,710	-0.01%
2023/05/23	4.1	93.94	0	0.00	93.60	4.1	12,835	0.03%
2023/05/22	0	93.50	2.3	92.10	93.80	-2.3	12,875	-0.02%
2023/05/19	6	92.57	2	93.05	91.90	4	13,267	0.03%
2023/05/18	3.3	93.02	10	92.70	93.00	-6.7	13,742	-0.05%
2023/05/17	1	91.40	2	91.30	91.00	-1	13,940	-0.01%
2023/05/16	2.1	90.37	10	90.70	90.00	-8	13,986	-0.06%
2023/05/15	4.2	90.17	3	90.07	90.00	1.2	13,996	0.01%
2023/05/12	12	91.25	1	90.70	91.40	11	14,133	0.08%
2023/05/10	10	92.70	0	0.00	92.20	10	14,490	0.07%
2023/05/09	10	90.58	8	91.38	91.10	2	14,596	0.01%
2023/05/08	2	93.65	3	93.97	93.30	-1	14,581	-0.01%
2023/05/05	5	93.86	6	93.60	93.10	-1	14,675	-0.01%
2023/05/04	7	92.59	4	93.05	92.90	3	14,904	0.02%
2023/05/03	3	93.97	1	94.40	93.00	2	15,361	0.01%
2023/05/02	11	95.34	4.1	96.24	95.20	6.9	15,731	0.04%
2023/04/28	3.3	92.40	1	91.70	91.70	2.3	16,037	0.01%
2023/04/27	0	0.00	2	92.50	92.10	-2	16,013	-0.01%
2023/04/26	7.1	91.79	5.1	91.62	92.50	2	15,945	0.01%
2023/04/25	6.2	91.73	6.1	90.20	90.60	0.1	15,842	0.00%
2023/04/24	5.1	93.24	8	93.79	93.00	-2.9	15,628	-0.02%
2023/04/21	7.9	96.59	4.2	97.65	95.40	3.7	15,461	0.02%
2023/04/20	4	101.38	3	102.00	101.00	1	15,340	0.01%
2023/04/19	0.2	102.50	4	103.00	102.00	-3.8	15,417	-0.02%
2023/04/18	2.3	104.89	0	0.00	104.00	2.3	15,439	0.01%
2023/04/17	1	106.00	16	105.09	105.00	-15	15,476	-0.10%
2023/04/14	8.2	105.18	3.2	104.19	104.00	5	15,556	0.03%
2023/04/13	3.2	107.66	4	107.38	107.00	-0.9	15,460	-0.01%
2023/04/12	18.4	109.46	14	108.72	107.50	4.3	15,398	0.03%
2023/04/11	16.3	109.04	2	111.50	110.00	14.3	15,199	0.09%
2023/04/10	15.1	109.90	7.3	109.11	110.00	7.8	14,998	0.05%
2023/04/07	1.3	104.88	2	103.75	104.50	-0.7	14,641	0.00%
2023/04/06	1	102.50	3	104.33	104.00	-2	14,632	-0.01%
2023/03/31	3	104.33	2	104.25	104.00	1	14,613	0.01%
2023/03/30	4.1	103.39	3	103.83	103.50	1.1	14,560	0.01%
2023/03/29	6.5	101.31	4	103.13	101.00	2.5	14,503	0.02%
2023/03/28	25	104.54	19.5	104.83	104.00	5.5	14,356	0.04%
2023/03/27	12	110.88	12.1	110.29	110.00	-0.1	14,082	0.00%
2023/03/24	16	112.47	15	111.90	112.00	1	13,971	0.01%
2023/03/23	19.2	112.22	16	112.41	112.00	3.2	13,799	0.02%
2023/03/22	6	109.00	17.2	111.21	115.50	-11.2	13,314	-0.08%
2023/03/21	18	107.42	7	106.43	105.00	11	12,926	0.09%
2023/03/20	11	107.64	10	106.45	108.00	1	12,746	0.01%
2023/03/17	5	104.20	11	105.68	106.50	-6	12,745	-0.05%
2023/03/16	18	102.61	13	103.65	103.00	5	12,593	0.04%
2023/03/15	7.1	109.21	7	108.86	107.00	0.1	12,521	0.00%
2023/03/14	8	106.13	4	104.25	104.50	4	12,311	0.03%
2023/03/13	2	104.50	7	103.86	106.50	-5	12,340	-0.04%
2023/03/10	9	105.28	11	106.36	103.50	-2	12,328	-0.02%
2023/03/09	16	109.78	13	110.00	110.00	3	12,477	0.02%
2023/03/08	13.2	111.00	12	110.88	111.50	1.2	12,469	0.01%
2023/03/07	16.4	109.74	21	108.50	109.00	-4.6	12,413	-0.04%
2023/03/06	0	0.00	11	100.32	103.50	-11	11,838	-0.09%
2023/03/03	16	94.47	8	94.80	94.40	8	12,404	0.06%
2023/03/02	3	91.57	1	91.90	91.70	2	12,570	0.02%
2023/03/01	6	92.35	6.3	92.96	91.80	-0.3	12,851	0.00%
2023/02/24	13	93.59	14	93.48	93.60	-1	12,882	-0.01%
2023/02/23	2	92.30	3	92.57	92.20	-1	12,880	-0.01%
2023/02/22	9.2	91.44	10	92.38	90.90	-0.8	12,988	-0.01%
2023/02/21	7	95.21	3	95.30	94.50	4	12,897	0.03%
2023/02/20	3	94.63	10	94.95	94.60	-7	12,891	-0.05%
2023/02/17	16	94.91	30	93.72	95.00	-14	12,912	-0.11%
2023/02/16	16	92.74	38	91.59	94.60	-22	12,624	-0.17%
2023/02/15	10	88.66	4	90.18	88.00	6	12,386	0.05%
2023/02/14	3	88.07	6	87.93	87.50	-3	12,368	-0.02%
2023/02/13	18	89.63	21	89.06	88.60	-3	12,443	-0.02%
2023/02/10	28	90.29	4	91.78	89.10	24	12,553	0.19%
2023/02/09	4	90.73	12.3	91.80	90.90	-8.3	12,514	-0.07%
2023/02/08	8	90.44	1.2	90.72	90.70	6.8	12,414	0.05%
2023/02/07	0.2	90.20	4	89.30	90.50	-3.8	12,392	-0.03%
2023/02/06	11	88.94	12	87.68	88.10	-1	12,440	-0.01%
2023/02/03	1	88.90	1	90.10	89.10	0	12,639	0.00%
2023/02/02	9	89.36	7	89.33	89.50	2	12,692	0.02%
2023/02/01	4	88.15	31	90.31	90.30	-27	12,632	-0.21%
2023/01/31	9	86.67	28.3	87.12	88.30	-19.3	12,403	-0.16%
2023/01/30	28	85.04	42	84.58	85.30	-14	12,178	-0.11%
2023/01/17	2	79.15	4	79.33	79.30	-2	11,917	-0.02%
2023/01/16	10	78.35	10	78.19	78.80	0	12,212	0.00%
2023/01/13	3	77.60	0	0.00	77.50	3	12,565	0.02%
2023/01/12	1	79.40	2	79.20	77.80	-1	12,770	-0.01%
2023/01/11	1	78.80	8	78.86	78.80	-7	12,869	-0.05%
2023/01/10	12	79.06	2	79.15	79.00	10	13,023	0.08%
2023/01/09	13	78.98	14	79.98	80.00	-1	13,135	-0.01%
2023/01/06	3	77.80	4.1	77.90	77.80	-1.1	13,281	-0.01%
2023/01/05	6.1	77.05	1	77.90	76.70	5.1	13,519	0.04%
2023/01/04	7	77.06	7	76.87	77.00	0	13,624	0.00%
2023/01/03	1	74.60	4	74.98	75.30	-3	13,703	-0.02%
2022/12/30	2	74.50	1	75.20	74.20	1	14,126	0.01%
2022/12/29	2	72.55	1	73.50	74.60	1	14,889	0.01%
2022/12/28	7	73.86	3	74.83	73.70	4	15,868	0.03%
2022/12/27	3	75.60	4	75.93	75.50	-1	16,054	-0.01%
2022/12/26	2	75.00	5	75.00	74.70	-3	16,268	-0.02%
2022/12/23	2	74.70	1	75.10	75.30	1	16,481	0.01%
2022/12/22	6	74.87	2	75.65	75.30	4	16,613	0.02%
2022/12/21	4	75.13	1	75.00	74.20	3	16,826	0.02%
2022/12/20	6	75.28	16	74.80	74.50	-10	16,913	-0.06%
2022/12/19	4	78.03	2	78.20	77.90	2	17,031	0.01%
2022/12/16	8	79.48	3	79.13	79.00	5	17,151	0.03%
2022/12/15	4	80.85	5	81.00	81.40	-1	17,209	-0.01%
2022/12/14	8	79.86	3	80.50	80.60	5	17,370	0.03%
2022/12/13	7	79.30	5.5	78.94	78.70	1.5	17,508	0.01%
2022/12/12	17	79.97	24	79.93	79.50	-7	17,637	-0.04%
2022/12/09	13	80.25	2	80.00	79.80	11	17,789	0.06%
2022/12/08	16	80.66	11	81.44	81.90	5	17,970	0.03%
2022/12/07	26	80.05	30	80.29	79.80	-4	18,154	-0.02%
2022/12/06	39	81.85	11	81.11	81.40	28	18,155	0.15%
2022/12/05	11.3	84.10	18	83.96	83.50	-6.8	18,273	-0.04%
2022/12/02	9.5	85.11	39.3	85.26	84.60	-29.9	18,370	-0.16%
2022/12/01	28	85.06	16.4	84.64	84.60	11.6	18,456	0.06%
2022/11/30	9.2	82.38	12	82.55	82.60	-2.8	18,425	-0.02%
2022/11/29	20	81.85	11	82.45	81.20	9	18,659	0.05%
2022/11/28	57.2	81.62	60	82.60	82.20	-2.8	18,821	-0.01%
2022/11/25	38.1	78.81	26	78.68	80.50	12.1	18,450	0.07%
2022/11/24	15	74.85	9	75.04	76.30	6	18,061	0.03%
2022/11/23	21.3	74.17	15	73.93	73.00	6.3	17,997	0.04%
2022/11/22	8	76.71	1	78.10	76.00	7	17,967	0.04%
2022/11/21	13	78.12	12	78.40	78.30	1	18,649	0.01%
2022/11/18	4	78.33	4	78.48	77.10	0	19,544	0.00%
2022/11/17	3	77.77	1	78.70	78.40	2	19,617	0.01%
2022/11/16	13.3	77.88	2	77.05	77.00	11.3	19,635	0.06%
2022/11/15	2	76.85	13.3	76.78	77.00	-11.3	19,744	-0.06%
2022/11/14	17	76.74	3	76.87	77.20	14	19,968	0.07%
2022/11/11	2.2	76.77	12	77.38	75.20	-9.8	19,955	-0.05%
2022/11/10	12.5	76.62	3	77.03	75.70	9.5	19,829	0.05%
2022/11/09	2	77.60	15	77.47	78.10	-13	19,936	-0.07%
2022/11/08	1	77.40	2	78.90	76.50	-1	19,924	-0.01%
2022/11/07	20	77.80	11.1	77.90	77.50	8.9	19,859	0.04%
2022/11/04	1.3	76.45	2	77.40	77.60	-0.7	19,985	0.00%
2022/11/03	11	76.85	13	76.13	77.20	-2	20,068	-0.01%
2022/11/02	8	76.16	7	75.83	76.40	1	20,064	0.00%
2022/11/01	6	76.00	7	75.59	75.00	-1	19,958	-0.01%
2022/10/31	14	74.79	13	75.13	75.00	1	19,861	0.01%
2022/10/28	11	74.07	10	74.38	74.40	1	20,090	0.00%
2022/10/27	8	72.83	9	71.89	74.20	-1	20,228	0.00%
2022/10/26	4	70.73	3	72.27	69.60	1	20,115	0.00%
2022/10/25	5	72.20	11	73.25	71.50	-6	19,950	-0.03%
2022/10/24	16	74.41	16	74.66	73.60	0	19,839	0.00%
2022/10/21	16	72.63	20	72.90	72.20	-4	19,616	-0.02%
2022/10/20	13	70.58	7	69.37	70.60	6	19,332	0.03%
2022/10/19	4	70.75	0.5	70.60	70.00	3.5	19,185	0.02%
2022/10/18	8	71.30	4	71.03	70.70	4	19,100	0.02%
2022/10/17	4	71.35	3	71.10	72.00	1	19,008	0.01%
2022/10/14	2.5	74.14	4	74.83	74.00	-1.5	18,966	-0.01%
2022/10/13	9	71.48	10	70.13	69.70	-1	18,974	-0.01%
2022/10/12	3	73.97	3	74.90	75.00	0	18,989	0.00%
2022/10/11	4	73.75	17	73.83	73.40	-13	18,950	-0.07%
2022/10/07	49	75.31	39.4	75.57	75.40	9.7	18,894	0.05%
2022/10/06	12.5	73.31	16	74.15	76.80	-3.6	18,693	-0.02%
2022/10/05	36	77.66	13.7	75.57	74.30	22.3	18,224	0.12%
2022/10/04	6	82.75	2	83.05	82.50	4	17,473	0.02%
2022/10/03	14	82.29	14	81.84	81.20	0	17,672	0.00%
2022/09/30	3	78.30	7	80.81	83.00	-4	17,865	-0.02%
2022/09/29	9	79.99	11	80.47	79.60	-2	17,877	-0.01%
2022/09/28	6	80.15	8	79.18	77.50	-2	17,890	-0.01%
2022/09/27	11	80.81	10	82.02	82.50	1	17,924	0.01%
2022/09/26	8	82.53	7	81.87	80.00	1	18,114	0.01%
2022/09/23	5	87.60	1	85.90	86.00	4	18,363	0.02%
2022/09/22	2	86.80	2	87.25	88.50	0	18,579	0.00%
2022/09/21	10	87.69	12	88.39	86.60	-2	18,863	-0.01%
2022/09/20	0	0.00	3	89.13	89.50	-3	18,796	-0.02%
2022/09/19	11	85.50	18.1	86.82	87.40	-7.1	18,821	-0.04%
2022/09/16	8.1	86.58	4	85.73	84.80	4.1	18,763	0.02%
2022/09/15	5	89.62	2.1	89.72	87.90	2.9	18,640	0.02%
2022/09/14	6	87.83	14	88.10	89.70	-8	18,407	-0.04%
2022/09/13	7.1	89.54	3	89.20	88.30	4.1	18,264	0.02%
2022/09/12	10	89.76	3	90.33	89.50	7	18,246	0.04%
2022/09/08	5	89.66	8	90.03	91.00	-3	18,134	-0.02%
2022/09/07	8	87.84	5.2	88.14	87.50	2.8	18,053	0.02%
2022/09/06	23	93.20	19	92.46	91.60	4	17,892	0.02%
2022/09/05	29.2	95.25	33	95.96	94.50	-3.8	17,786	-0.02%
2022/09/02	8.2	92.90	24.5	94.15	95.30	-16.3	17,609	-0.09%
2022/09/01	16.2	91.30	0	0.00	91.70	16.2	17,213	0.09%
2022/08/31	10.3	94.29	14.2	93.75	95.50	-3.9	17,043	-0.02%
2022/08/30	15	93.20	19	93.67	92.50	-4	17,097	-0.02%
2022/08/29	33.2	91.72	22	91.05	90.90	11.2	17,066	0.07%
2022/08/26	14	92.64	21	93.62	95.50	-7	17,160	-0.04%
2022/08/25	14	90.77	10	90.72	89.70	4	16,701	0.02%
2022/08/24	5	85.08	2	84.60	84.40	3	15,928	0.02%
2022/08/23	2	87.40	1	87.70	87.10	1	15,808	0.01%
2022/08/22	10	87.00	14	88.31	88.00	-4	15,853	-0.03%
2022/08/19	0	0.00	2.3	86.23	86.70	-2.3	15,739	-0.01%
2022/08/18	1.3	83.05	0	0.00	84.30	1.3	15,621	0.01%
2022/08/17	2	84.00	8	84.39	82.30	-6	15,682	-0.04%
2022/08/16	1	82.50	11	83.16	84.30	-10	15,606	-0.06%
2022/08/15	10	80.65	32.3	81.87	81.70	-22.3	15,326	-0.15%
2022/08/12	5	80.68	5	80.48	80.80	0	15,375	0.00%
2022/08/11	10.5	80.41	9	80.52	80.20	1.5	15,485	0.01%
2022/08/10	10.3	80.39	3	79.20	80.50	7.3	15,481	0.05%
2022/08/09	18	78.12	1	78.20	78.40	17	15,537	0.11%
2022/08/08	0	75.80	0	0.00	76.50	0	15,929	0.00%
2022/08/05	12	74.60	20	75.15	75.30	-8	16,352	-0.05%
2022/08/04	27	71.10	33	72.19	74.50	-6	16,567	-0.04%
2022/08/03	11	72.56	8	72.89	70.60	3	16,597	0.02%
2022/08/02	7	76.90	1	77.80	77.50	6	16,489	0.04%
2022/08/01	10	80.80	10	80.40	80.80	0	16,489	0.00%
2022/07/29	0	0.00	0.3	80.10	80.50	-0.3	16,575	0.00%
2022/07/28	3.3	78.52	0	0.00	77.80	3.3	17,244	0.02%
2022/07/27	0	79.90	1	80.70	80.50	-1	17,397	-0.01%
2022/07/26	1	81.70	2	80.75	80.10	-1	17,464	-0.01%
2022/07/22	0	0.00	2.3	81.24	81.00	-2.3	17,530	-0.01%
2022/07/21	2	79.70	3	80.77	81.40	-1	17,547	-0.01%
2022/07/20	1.3	80.78	5	80.74	80.40	-3.7	17,436	-0.02%
2022/07/19	3	79.30	6	78.75	78.30	-3	17,307	-0.02%
2022/07/18	1	74.80	1	76.20	76.50	0	17,109	0.00%
2022/07/15	2	75.45	1	76.00	75.70	1	17,313	0.01%
2022/07/14	43	74.15	46	74.63	75.50	-3	17,370	-0.02%
2022/07/13	7	74.34	3	74.43	72.90	4	17,232	0.02%
2022/07/12	2.5	70.22	2	70.85	71.50	0.5	17,024	0.00%
2022/07/11	34.5	72.35	34	72.25	72.10	0.5	17,029	0.00%
2022/07/08	8	67.99	17	68.91	70.90	-9	16,858	-0.05%
2022/07/07	0	0.00	10	63.93	64.50	-10	16,588	-0.06%
2022/07/06	9	62.90	1	62.20	60.90	8	16,532	0.05%
2022/07/05	4	61.10	8	62.66	64.70	-4	16,582	-0.02%
2022/07/04	11	62.17	12	61.93	62.00	-1	16,523	-0.01%
2022/07/01	13	66.52	14	65.72	64.10	-1	16,602	-0.01%
2022/06/30	14	73.11	11	73.40	71.10	3	16,349	0.02%
2022/06/29	26	79.32	19	80.14	78.90	7	16,293	0.04%
2022/06/28	5	83.84	1	85.60	84.20	4	16,494	0.02%
2022/06/27	5	84.90	3	85.30	86.00	2	17,864	0.01%
2022/06/24	8	82.05	6	82.18	82.30	2	18,257	0.01%
2022/06/23	2	80.25	8	79.13	80.80	-6	18,721	-0.03%
2022/06/22	25	80.64	17	81.62	79.60	8	19,474	0.04%
2022/06/21	8	80.09	22	81.16	82.80	-14	19,674	-0.07%
2022/06/20	19	80.05	18	80.04	78.80	1	19,738	0.01%
2022/06/17	11	81.28	8	81.44	83.00	3	19,699	0.02%
2022/06/16	10	84.31	2	87.10	81.10	8	19,870	0.04%
2022/06/15	7	87.20	8	86.78	85.10	-1	20,269	0.00%
2022/06/14	8	87.28	5	86.64	87.10	3	20,458	0.01%
2022/06/13	27	88.36	20	86.89	87.30	7	20,206	0.03%
2022/06/10	3	87.40	8.2	88.39	88.50	-5.2	19,935	-0.03%
2022/06/09	3	87.77	0	0.00	87.30	3	19,737	0.02%
2022/06/08	6.2	88.01	13	88.33	86.50	-6.8	19,504	-0.03%
2022/06/07	24	87.06	13	87.47	87.90	11	19,104	0.06%
2022/06/06	2	85.55	2	86.15	85.70	0	18,765	0.00%
2022/06/02	4	85.85	16	86.33	86.10	-12	18,378	-0.07%
2022/06/01	7	84.54	9	84.28	83.80	-2	17,994	-0.01%
2022/05/31	12	83.11	10	82.11	83.50	2	17,767	0.01%
2022/05/30	4	80.83	15	81.32	82.50	-11	17,644	-0.06%
2022/05/27	2	78.90	0	0.00	78.70	2	17,448	0.01%
2022/05/26	10	79.66	3.4	79.39	78.00	6.6	17,330	0.04%
2022/05/25	9	80.36	7	81.16	81.70	2	17,091	0.01%
2022/05/24	2	83.00	2	82.50	81.00	0	16,961	0.00%
2022/05/23	14	83.64	17	84.11	83.00	-3	16,866	-0.02%
2022/05/20	7	83.94	7	83.61	84.00	0	16,821	0.00%
2022/05/19	6	81.32	9	82.43	83.50	-3	16,806	-0.02%
2022/05/18	19	84.72	20	85.38	84.20	-1	16,616	-0.01%
2022/05/17	19	85.42	17	86.28	86.20	2	16,414	0.01%
2022/05/16	7	87.31	6	86.13	85.00	1	16,157	0.01%
2022/05/13	6	84.92	13	86.42	87.30	-7	15,645	-0.04%
2022/05/12	6	84.27	6	82.83	80.40	0	15,209	0.00%
2022/05/11	5	85.50	2	85.85	85.30	3	14,870	0.02%
2022/05/10	8	81.61	11	83.90	85.20	-3	14,480	-0.02%
2022/05/09	2	81.85	12	81.74	81.10	-10	14,362	-0.07%
2022/05/06	17	82.06	0	0.00	82.00	17	14,360	0.12%
2022/05/05	17.4	87.09	18	86.24	85.10	-0.6	14,232	0.00%
2022/05/04	8	83.69	10	83.34	84.80	-2	13,475	-0.01%
2022/05/03	8	80.70	10	80.85	80.70	-2	13,252	-0.02%
2022/04/29	1	78.20	5	79.24	77.50	-4	13,126	-0.03%
2022/04/28	9	78.43	2	77.70	77.30	7	13,094	0.05%
2022/04/27	0	0.00	1	79.90	80.30	-1	12,991	-0.01%
2022/04/26	1	80.30	2	80.40	80.00	-1	12,879	-0.01%
2022/04/25	12	79.58	12	79.15	79.00	0	12,807	0.00%
2022/04/22	4	84.70	9	84.47	83.40	-5	12,705	-0.04%
2022/04/21	11	85.24	6	85.13	84.20	5	12,629	0.04%
2022/04/20	3	83.56	30.2	83.59	84.70	-27.2	12,311	-0.22%
2022/04/19	24	81.97	22	81.21	80.60	2	12,139	0.02%
2022/04/18	0	0.00	3	78.13	80.10	-3	12,088	-0.02%
2022/04/15	12.2	80.51	6	79.70	79.10	6.2	12,056	0.05%
2022/04/14	5	81.40	10	82.24	83.00	-5	11,981	-0.04%
2022/04/13	9	79.07	2.6	79.72	79.90	6.4	11,840	0.05%
2022/04/12	4	78.68	10	79.71	79.40	-6	11,767	-0.05%
2022/04/11	22	80.77	20.7	79.32	79.20	1.3	11,731	0.01%
2022/04/08	8	82.33	2	82.60	83.00	6	11,552	0.05%
2022/04/07	28.2	84.71	11.3	81.38	81.30	16.9	11,354	0.15%
2022/04/06	5.1	86.34	13	85.15	87.00	-7.9	10,952	-0.07%
2022/04/01	14.1	85.34	3	87.17	87.40	11.1	10,763	0.10%
2022/03/31	29.4	86.83	21	87.80	86.50	8.4	10,500	0.08%
2022/03/30	64.2	89.27	59.2	88.93	85.10	5	10,152	0.05%
2022/03/29	24	88.40	37	87.56	86.90	-13	8,872	-0.15%
2022/03/28	21	86.11	27	86.07	88.00	-6	8,344	-0.07%
2022/03/25	40.2	85.22	41	85.57	85.00	-0.8	8,081	-0.01%
2022/03/24	7	82.06	6	81.87	82.70	1	7,595	0.01%
2022/03/23	14	80.44	13	79.94	80.20	1	7,494	0.01%
2022/03/22	6	79.57	6	79.45	80.10	0	7,369	0.00%
2022/03/21	8	80.78	7	80.30	80.40	1	7,280	0.01%
2022/03/18	25	79.53	30	78.89	81.00	-5	6,995	-0.07%
2022/03/17	4	76.75	50	76.42	77.50	-46	6,435	-0.71%
2022/03/16	1	71.50	12	72.36	70.50	-11	6,070	-0.18%
2022/03/15	3	70.20	1	70.20	69.80	2	6,006	0.03%
2022/03/11	1	69.70	1	69.90	70.00	0	6,127	0.00%
2022/03/10	1	69.10	0	0.00	69.80	1	6,206	0.02%
2022/03/09	0.2	66.85	0	0.00	67.30	0.2	6,373	0.00%
2022/03/08	2.1	66.37	3	67.70	66.10	-0.9	6,511	-0.01%
2022/03/07	4	68.25	4	68.30	68.00	0	6,584	0.00%
2022/03/04	1	71.00	1	72.20	71.00	0	6,692	0.00%
2022/03/03	1	71.80	1.2	71.85	71.80	-0.2	6,869	0.00%
2022/03/02	0	0.00	1	70.20	70.80	-1	6,995	-0.01%
2022/03/01	3	69.80	6	69.90	70.00	-3	7,070	-0.04%
2022/02/25	1.1	67.83	103	68.24	67.90	-101.9	7,184	-1.42%	大賣/鉅額交易
2022/02/24	7.1	68.60	18	67.62	67.30	-10.9	7,353	-0.15%
2022/02/22	10.2	69.26	3	69.30	69.60	7.2	8,067	0.09%
2022/02/21	19	73.08	10	73.90	72.00	9	8,202	0.11%
2022/02/18	2	74.50	0.2	75.10	74.90	1.8	8,234	0.02%
2022/02/17	31	74.87	16	75.10	75.00	15	8,506	0.18%
2022/02/16	1	74.50	3	74.20	74.20	-2	8,716	-0.02%
2022/02/15	0	0.00	0.1	74.40	73.50	-0.1	8,962	0.00%
2022/02/14	2	73.55	2	74.95	73.70	0	9,171	0.00%
2022/02/11	8	75.10	9	75.34	74.60	-1	9,339	-0.01%
2022/02/10	2	74.40	2	75.00	74.10	0	9,646	0.00%
2022/02/09	1	73.30	11	74.32	74.90	-10	10,150	-0.10%
2022/02/08	10.1	73.04	5	72.52	73.10	5.1	10,373	0.05%
2022/02/07	0	0.00	5	68.00	69.50	-5	10,794	-0.05%
2022/01/26	0	0.00	3	68.13	67.50	-3	11,651	-0.03%
2022/01/25	6	68.98	6	69.92	67.40	0	13,250	0.00%
2022/01/24	1	67.40	5	69.04	69.60	-4	13,889	-0.03%
2022/01/21	4	69.63	1	68.80	68.80	3	14,547	0.02%
2022/01/20	7	71.07	2	70.60	71.70	5	14,836	0.03%
2022/01/18	6.2	70.70	5	71.14	70.60	1.2	15,712	0.01%
2022/01/17	3	69.50	5	70.32	70.50	-2	16,133	-0.01%
2022/01/14	2	66.00	0	0.00	68.80	2	16,872	0.01%
2022/01/13	3.1	68.41	1	67.90	67.80	2.1	18,004	0.01%
2022/01/12	2	68.45	3	68.57	69.30	-1	18,680	-0.01%
2022/01/11	7.1	69.85	4	69.63	69.30	3.1	19,714	0.02%
2022/01/10	5.1	71.30	1	70.30	71.00	4.1	20,336	0.02%
2022/01/07	19.2	71.42	5	73.14	70.90	14.2	20,476	0.07%
2022/01/06	13.3	75.15	2	74.95	75.10	11.3	20,452	0.06%
2022/01/05	2	77.50	2	78.25	77.40	0	20,554	0.00%
2022/01/04	10.3	80.35	30	81.09	79.80	-19.8	20,676	-0.10%
2022/01/03	0	0.00	23	79.06	79.40	-23	20,793	-0.11%
2021/12/30	3	78.60	1	78.80	78.60	2	20,844	0.01%
2021/12/29	1	78.30	1	78.40	78.20	0	20,889	0.00%
2021/12/28	8	78.36	7	79.59	78.40	1	20,964	0.00%
2021/12/27	1	78.20	8	78.85	78.30	-7	21,037	-0.03%
2021/12/24	21	79.98	4	79.55	78.90	17	21,060	0.08%
2021/12/23	11	81.12	5	81.40	81.90	6	20,859	0.03%
2021/12/22	2	80.50	11	80.68	80.10	-9	20,690	-0.04%
2021/12/21	12	81.59	3.1	82.53	80.50	8.9	20,637	0.04%
2021/12/20	1.3	81.54	2.5	81.13	81.20	-1.2	20,361	-0.01%
2021/12/17	2.2	76.96	1	77.50	79.10	1.2	20,033	0.01%
2021/12/16	2	75.50	20	76.81	76.80	-18	19,849	-0.09%
2021/12/15	1	74.60	0	0.00	74.70	1	19,824	0.01%
2021/12/14	13.2	75.15	0	0.00	74.30	13.2	19,865	0.07%
2021/12/13	1	76.30	13	77.83	77.60	-12	19,910	-0.06%
2021/12/10	0	0.00	1	76.70	76.80	-1	19,926	-0.01%
2021/12/09	2	76.15	2	77.00	76.10	0	19,940	0.00%
2021/12/08	0	0.00	24	76.98	76.90	-24	20,136	-0.12%
2021/12/07	5	76.66	5	75.90	76.10	0	20,292	0.00%
2021/12/06	4	77.70	4	77.45	78.30	0	20,271	0.00%
2021/12/03	22	77.39	27	77.73	77.50	-5	20,361	-0.02%
2021/12/02	15	75.47	25	74.90	75.00	-10	20,358	-0.05%
2021/12/01	24	76.90	28	76.33	76.90	-4	20,366	-0.02%
2021/11/30	8	78.39	0	0.00	77.30	8	20,478	0.04%
2021/11/29	7	75.03	13	76.68	77.60	-6	20,598	-0.03%
2021/11/26	33.1	77.70	28	76.11	76.50	5.1	20,615	0.02%
2021/11/24	8	79.09	11	79.10	78.90	-3	20,597	-0.01%
2021/11/23	5	79.30	0	0.00	78.80	5	20,591	0.02%
2021/11/22	27	82.06	21	82.62	81.20	6	20,602	0.03%
2021/11/19	29	82.74	51	83.31	82.80	-22	20,706	-0.11%
2021/11/18	7	80.91	11	81.65	80.90	-4	20,386	-0.02%
2021/11/17	23	80.41	6	80.68	80.00	17	20,482	0.08%
2021/11/16	33	79.58	38	79.27	78.00	-5	20,495	-0.02%
2021/11/15	24	81.77	7	82.63	81.10	17	20,416	0.08%
2021/11/12	9	83.38	21.4	83.73	82.70	-12.4	20,441	-0.06%
2021/11/11	2	82.00	5	82.20	81.30	-3	20,341	-0.01%
2021/11/10	31	78.99	26	79.69	81.10	5	20,252	0.02%
2021/11/09	30	79.97	41	80.05	79.90	-11	20,149	-0.05%
2021/11/08	107.1	84.40	54	80.89	80.20	53.1	19,853	0.27%	大買/
2021/11/05	25	86.10	64	86.80	88.10	-39	19,486	-0.20%
2021/11/04	135	88.63	25	88.04	85.90	110	19,319	0.57%	大買/鉅額交易
2021/11/03	35	85.19	49	87.22	88.00	-14	18,964	-0.07%
2021/11/02	71.3	89.04	49	89.03	85.30	22.3	18,323	0.12%
2021/11/01	26	87.39	30.3	87.94	89.30	-4.3	16,847	-0.03%
2021/10/29	21	82.52	25	83.38	81.20	-4	16,846	-0.02%
2021/10/28	14	80.06	1	79.50	79.80	13	16,505	0.08%
2021/10/27	1	79.70	8	80.05	80.90	-7	16,351	-0.04%
2021/10/26	21.3	80.31	18	80.84	77.70	3.3	16,176	0.02%
2021/10/25	30	80.04	32	80.28	79.70	-2	15,891	-0.01%
2021/10/22	42	78.64	59.2	79.16	78.80	-17.2	15,795	-0.11%
2021/10/21	30	78.39	18.1	78.79	78.80	11.9	15,412	0.08%
2021/10/20	41.2	75.38	20	74.94	75.40	21.2	14,730	0.14%
2021/10/19	25.1	74.14	50	74.16	75.00	-24.9	14,747	-0.17%
2021/10/18	33	70.22	25	70.55	70.70	8	14,411	0.06%
2021/10/15	5	65.10	10.2	64.90	65.80	-5.2	14,578	-0.04%
2021/10/14	7	63.36	6	62.52	63.50	1	15,815	0.01%
2021/10/13	13.2	61.31	28	63.88	60.20	-14.8	16,257	-0.09%
2021/10/12	6	65.88	11	65.73	65.50	-5	16,739	-0.03%
2021/10/08	37	64.89	4	65.18	65.00	33	17,376	0.19%
2021/10/05	2	58.45	6	59.02	60.30	-4	19,696	-0.02%
2021/10/04	1	58.00	3	58.77	57.30	-2	20,454	-0.01%
2021/10/01	4	61.55	3	61.00	60.90	1	21,353	0.00%
2021/09/29	0	0.00	1.2	61.32	61.00	-1.2	22,995	-0.01%
2021/09/28	2	64.55	0	0.00	63.80	2	23,337	0.01%
2021/09/27	1	65.70	0	0.00	65.50	1	23,859	0.00%
2021/09/24	0	0.00	6	65.52	65.00	-6	24,182	-0.02%
2021/09/23	1	64.30	0	0.00	64.50	1	24,686	0.00%
2021/09/17	0	0.00	2	63.25	65.40	-2	25,646	-0.01%
2021/09/16	6.1	63.05	20	63.53	64.00	-14	26,363	-0.05%
2021/09/15	2	64.65	0	0.00	64.60	2	26,693	0.01%
2021/09/13	4	67.13	4	67.58	66.80	0	26,968	0.00%
2021/09/10	6.2	65.55	0	0.00	66.00	6.2	26,885	0.02%
2021/09/09	2	65.15	1	65.60	67.00	1	26,926	0.00%
2021/09/08	10	64.99	3	64.13	63.90	7	26,890	0.03%
2021/09/07	7	67.74	8	67.23	68.00	-1	26,801	0.00%
2021/09/06	3	68.53	2	67.30	67.10	1	26,727	0.00%
2021/09/03	8	69.01	9	68.40	69.40	-1	26,587	0.00%
2021/09/02	25	69.82	6	69.27	69.00	19	26,369	0.07%
2021/09/01	4	72.20	2	72.60	72.20	2	26,128	0.01%
2021/08/31	11	74.28	2.1	74.36	73.80	8.9	25,922	0.03%
2021/08/30	0	0.00	15	75.00	75.40	-15	25,744	-0.06%
2021/08/27	3	74.73	1	74.80	75.00	2	25,699	0.01%
2021/08/26	4	76.85	3	77.57	75.50	1	25,587	0.00%
2021/08/25	12	78.36	12.2	78.07	77.70	-0.2	25,447	0.00%
2021/08/24	17.1	78.06	3	77.77	76.80	14.1	25,198	0.06%
2021/08/23	16	78.43	15.1	79.75	80.70	0.9	24,957	0.00%
2021/08/20	0	72.00	11	74.39	74.30	-11	24,687	-0.04%
2021/08/19	31.1	72.02	13	72.91	70.00	18.1	24,490	0.07%
2021/08/18	1	74.30	6	68.35	74.10	-5	24,286	-0.02%
2021/08/17	1	71.51	9	69.92	69.00	-8	24,074	-0.03%
2021/08/16	0	0.00	3	73.60	74.00	-3	23,924	-0.01%
2021/08/13	2	75.00	5	75.00	73.40	-3	23,792	-0.01%
2021/08/12	1	76.21	1	77.40	76.60	0	23,655	0.00%
2021/08/11	4	76.28	4	75.08	75.50	0	23,623	0.00%
2021/08/10	1	78.00	10.3	77.32	77.80	-9.3	23,485	-0.04%
2021/08/09	10	82.43	27	82.67	79.20	-17	23,359	-0.07%
2021/08/06	42	84.54	13	84.66	84.70	29	23,156	0.13%
2021/08/05	5	84.44	5	84.36	83.40	0	22,945	0.00%
2021/08/04	27	87.12	6	85.08	85.00	21	22,875	0.09%
2021/08/03	1	84.60	15.1	84.61	85.30	-14.1	22,243	-0.06%
2021/08/02	9	80.32	13	80.59	80.00	-4	21,897	-0.02%
2021/07/30	24	80.78	14.6	80.94	80.30	9.4	21,732	0.04%
2021/07/29	7	77.87	3	78.60	79.40	4	21,531	0.02%
2021/07/28	25	75.92	47.1	75.55	76.80	-22.1	21,324	-0.10%
2021/07/27	16	84.76	17	81.48	79.80	-1	21,054	0.00%
2021/07/26	13	86.45	5	85.34	84.50	8	20,746	0.04%
2021/07/23	26.2	88.10	7	84.64	85.60	19.2	20,327	0.09%
2021/07/22	37	91.84	27	91.85	90.20	10	19,619	0.05%
2021/07/21	32	91.56	61	89.98	87.00	-29	18,911	-0.15%
2021/07/20	51.4	89.55	38	90.61	90.40	13.4	18,096	0.07%
2021/07/19	20	85.60	15	84.79	85.10	5	16,737	0.03%
2021/07/16	18.7	85.02	13	85.90	83.60	5.7	16,225	0.04%
2021/07/15	21	83.75	22	84.62	87.40	-1	15,577	-0.01%
2021/07/14	52	86.39	53.1	85.95	82.80	-1.1	14,810	-0.01%
2021/07/13	59.1	99.95	66.2	99.56	90.00	-7.1	14,018	-0.05%
2021/07/12	54	96.35	23	95.83	97.70	31	12,898	0.24%
2021/07/09	25	89.68	182	88.40	90.60	-157	12,061	-1.30%	大賣/鉅額交易
2021/07/08	86	86.88	51	87.86	86.50	35	11,259	0.31%
2021/07/07	27	81.30	29	81.43	83.90	-2	10,270	-0.02%
2021/07/06	23.2	76.16	22	76.62	76.30	1.2	9,445	0.01%
2021/07/05	9	73.72	35	74.13	75.00	-26	8,684	-0.30%
2021/07/02	33	66.49	27	66.99	68.20	6	8,356	0.07%
2021/07/01	19	65.69	13	65.51	62.00	6	7,804	0.08%
2021/06/30	14	67.49	18	67.48	67.10	-4	7,506	-0.05%
2021/06/29	12	66.37	1	64.80	64.00	11	6,969	0.16%
2021/06/28	4	63.18	71	63.52	64.30	-67	6,481	-1.03%
2021/06/25	55	61.69	22	61.96	61.00	33	5,976	0.55%
2021/06/24	7	59.20	13	60.14	59.90	-6	5,284	-0.11%
2021/06/23	5	56.02	15	57.28	57.90	-10	4,863	-0.21%
2021/06/22	0	0.00	1	57.20	54.50	-1	4,631	-0.02%
2021/06/21	5	54.32	4	54.75	53.70	1	4,497	0.02%
2021/06/18	0	0.00	14	56.16	56.50	-14	4,504	-0.31%
2021/06/17	29	54.47	1	53.40	54.10	28	4,336	0.65%
2021/06/16	3	53.00	0	0.00	53.30	3	4,278	0.07%
2021/06/15	0	0.00	6	51.72	53.40	-6	4,218	-0.14%
2021/06/10	1	49.20	0	0.00	48.90	1	4,321	0.02%
2021/06/04	1	49.00	2	48.85	48.70	-1	4,397	-0.02%
2021/06/02	1	49.45	0	0.00	48.70	1	4,435	0.02%
2021/06/01	4	49.60	0	0.00	49.80	4	4,423	0.09%
2021/05/27	2	45.88	2	46.10	46.35	0	4,421	0.00%
2021/05/26	0	0.00	5	46.75	46.20	-5	4,445	-0.11%
2021/05/25	5	45.95	1	47.09	45.95	4	4,555	0.09%
2021/05/24	0	0.00	3	44.27	44.70	-3	4,661	-0.06%
2021/05/21	1	43.55	0	0.00	43.30	1	4,790	0.02%
2021/05/20	0	43.40	0	0.00	43.30	0	4,975	0.00%
2021/05/19	1	43.00	1	43.00	44.35	0	5,303	0.00%
2021/05/18	0	0.00	1	40.00	42.10	-1	5,286	-0.02%
2021/05/17	2	38.58	56	38.64	38.60	-54	5,279	-1.02%
2021/05/13	1	40.50	4	41.35	43.00	-3	5,227	-0.06%
2021/05/12	5	43.78	0	0.00	42.40	5	5,401	0.09%
2021/05/11	8	47.81	0	0.00	46.95	8	5,473	0.15%
2021/05/10	1	51.10	2	51.60	51.10	-1	5,490	-0.02%
2021/05/06	2	48.90	3	48.60	48.50	-1	5,666	-0.02%
2021/05/04	9	50.67	1	50.40	50.80	8	5,704	0.14%
2021/05/03	6	53.90	5	53.62	53.00	1	5,651	0.02%
2021/04/29	10	56.60	5	57.80	56.20	5	5,621	0.09%
2021/04/28	0	0.00	5	56.70	56.30	-5	5,610	-0.09%
2021/04/27	1	55.90	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	3	56.30	56.80	-3	5,700	-0.05%
2021/04/23	3	54.20	0	0.00	55.50	3	5,728	0.05%
2021/04/22	9	55.21	4	55.00	54.10	5	5,728	0.09%
2021/04/21	9	56.96	0	0.00	56.70	9	5,714	0.16%
2021/04/20	0	0.00	9	57.53	57.20	-9	5,717	-0.16%
2021/04/19	1	56.00	10	56.05	56.30	-9	5,728	-0.16%
2021/04/16	3	55.77	0	0.00	55.70	3	5,875	0.05%
2021/04/15	0	0.00	1	55.00	55.10	-1	6,005	-0.02%
2021/04/14	5	53.50	1	54.10	54.30	4	6,093	0.07%
2021/04/13	85	56.31	1	56.00	55.10	84	6,184	1.36%
2021/04/12	7	56.21	0	0.00	55.70	7	6,279	0.11%
2021/04/09	6	58.27	8	59.50	57.90	-2	6,309	-0.03%
2021/04/08	1	58.80	1	59.40	58.80	0	6,388	0.00%
2021/04/07	1	58.80	1	58.60	58.60	0	6,541	0.00%
2021/04/06	0	0.00	1	59.10	59.20	-1	6,738	-0.01%
2021/04/01	0	0.00	2	58.10	57.50	-2	7,016	-0.03%
2021/03/30	1	57.90	5	58.20	58.10	-4	8,326	-0.05%
2021/03/29	2	59.10	0	0.00	58.70	2	8,496	0.02%
2021/03/25	1	58.80	3	58.40	58.00	-2	8,387	-0.02%
2021/03/23	18	58.96	10	58.70	58.50	8	8,426	0.09%
2021/03/22	1	57.80	3	58.87	58.50	-2	8,391	-0.02%
2021/03/18	1	57.90	0	0.00	57.90	1	8,574	0.01%
2021/03/17	6	58.20	2	57.80	58.00	4	8,611	0.05%
2021/03/16	11	58.38	5	58.68	58.90	6	8,592	0.07%
2021/03/15	10	57.31	11	57.05	57.30	-1	8,512	-0.01%
2021/03/12	0	0.00	1	55.10	54.90	-1	8,502	-0.01%
2021/03/11	0	0.00	1	55.40	55.20	-1	8,569	-0.01%
2021/03/08	1	55.00	0	0.00	54.60	1	8,731	0.01%
2021/03/04	0	0.00	38	54.73	54.10	-38	8,975	-0.42%
2021/03/03	0	54.00	2	54.05	55.10	-2	9,243	-0.02%
2021/03/02	6	56.32	1	56.60	55.00	5	9,312	0.05%
2021/02/26	8	56.69	16	56.12	56.10	-8	9,701	-0.08%
2021/02/25	5	57.84	1	57.60	57.50	4	9,751	0.04%
2021/02/24	41	59.72	11	59.38	58.50	30	9,825	0.31%
2021/02/23	19	59.99	18	59.66	59.40	1	9,700	0.01%
2021/02/22	23	59.85	6	59.93	59.50	17	9,571	0.18%
2021/02/19	66	58.08	8	58.33	59.40	58	9,505	0.61%
2021/02/17	0	0.00	1	55.50	55.40	-1	9,239	-0.01%
2021/02/03	2	55.15	1	54.30	54.80	1	9,367	0.01%
2021/02/02	0	0.00	10	52.61	55.10	-10	9,229	-0.11%
2021/02/01	11	51.39	1	50.70	50.70	10	9,113	0.11%
2021/01/29	9	54.81	4	55.20	53.30	5	9,072	0.06%
2021/01/27	2	53.30	0	0.00	53.20	2	8,959	0.02%
2021/01/26	4	55.40	1	55.80	54.40	3	8,954	0.03%
2021/01/25	1	54.60	2	54.45	54.90	-1	8,906	-0.01%
2021/01/22	3	52.67	0	0.00	54.00	3	8,946	0.03%
2021/01/21	1	52.00	0	0.00	53.00	1	8,925	0.01%
2021/01/20	3	53.00	3	53.43	52.40	0	9,054	0.00%
2021/01/19	0	0.00	6	56.35	55.40	-6	9,069	-0.07%
2021/01/18	9	55.53	2	56.30	55.40	7	9,089	0.08%
2021/01/15	13	58.49	15	57.27	57.20	-2	9,174	-0.02%
2021/01/14	1	58.40	6	58.55	59.30	-5	9,620	-0.05%
2021/01/13	1	56.90	0	0.00	57.50	1	9,801	0.01%
2021/01/12	10	56.65	0	0.00	56.80	10	9,872	0.10%
2021/01/11	14	57.89	5	57.82	58.00	9	9,898	0.09%
2021/01/08	15	60.36	1	57.70	58.20	14	9,993	0.14%
2021/01/07	8	60.09	4	59.55	60.30	4	9,892	0.04%
2021/01/06	5	59.06	5	58.62	58.00	0	9,822	0.00%
2021/01/05	31	60.66	11	60.45	61.00	20	9,666	0.21%
2021/01/04	4	62.73	8	63.06	62.70	-4	9,527	-0.04%
2020/12/31	10	64.14	7	63.41	62.20	3	9,395	0.03%
2020/12/30	10	64.62	15	63.55	64.00	-5	9,184	-0.05%
2020/12/29	6	63.42	4	64.00	64.90	2	8,938	0.02%
2020/12/28	10	63.10	12	64.40	62.90	-2	8,702	-0.02%
2020/12/25	48	64.10	17	64.21	61.50	31	8,341	0.37%
2020/12/24	4	56.65	12	58.93	60.80	-8	7,563	-0.11%
2020/12/23	31	55.38	2	55.50	55.30	29	7,028	0.41%
2020/12/22	0	0.00	12	53.10	52.50	-12	6,832	-0.18%
2020/12/21	3	53.40	1	52.70	53.20	2	6,807	0.03%
2020/12/18	3	54.87	0	0.00	54.50	3	6,786	0.04%
2020/12/17	4	55.78	1	55.30	55.80	3	6,772	0.04%
2020/12/16	5	55.34	5	55.56	56.50	0	6,769	0.00%
2020/12/15	2	56.35	2	56.80	53.20	0	6,680	0.00%
2020/12/14	2	55.25	10	53.83	54.80	-8	6,481	-0.12%
2020/12/11	1	54.50	5	52.44	52.30	-4	6,403	-0.06%
2020/12/10	11	55.62	3	55.30	54.50	8	6,348	0.13%
2020/12/09	2	55.65	9	56.07	56.30	-7	6,319	-0.11%
2020/12/08	0	0.00	3	56.10	56.00	-3	6,278	-0.05%
2020/12/04	1	54.40	10	54.50	54.30	-9	6,197	-0.15%
2020/12/03	0	0.00	60	53.90	53.80	-60	6,218	-0.96%
2020/12/02	5	55.32	2	55.75	55.10	3	6,206	0.05%
2020/12/01	6	55.72	9	54.94	55.80	-3	6,174	-0.05%
2020/11/30	12	57.65	1	56.40	56.80	11	6,154	0.18%
2020/11/27	14	54.95	22	56.35	57.00	-8	6,498	-0.12%
2020/11/26	1	53.60	0	0.00	53.20	1	6,505	0.02%
2020/11/25	13	55.32	7	54.46	53.20	6	6,450	0.09%
2020/11/24	8	52.45	9	52.82	53.20	-1	6,030	-0.02%
2020/11/23	5	52.06	5	52.76	52.80	0	5,986	0.00%
2020/11/20	4	50.55	10	50.92	50.50	-6	5,786	-0.10%
2020/11/19	3	50.50	7	50.44	50.10	-4	5,727	-0.07%
2020/11/18	7	50.94	12	50.86	50.40	-5	5,697	-0.09%
2020/11/17	6	49.60	3	50.03	49.95	3	5,558	0.05%
2020/11/16	0	0.00	3	49.15	49.80	-3	5,500	-0.05%
2020/11/13	1	48.00	0	0.00	48.00	1	5,523	0.02%
2020/11/12	2	48.88	1	50.00	47.65	1	5,513	0.02%
2020/11/11	1	49.95	10	49.28	49.95	-9	5,433	-0.17%
2020/11/10	1	48.90	2	47.95	47.65	-1	5,326	-0.02%
2020/11/09	3	48.48	1	48.30	47.90	2	5,253	0.04%
2020/11/06	2	48.43	0	0.00	47.70	2	5,226	0.04%
2020/11/05	1	47.15	3	47.58	48.15	-2	5,199	-0.04%
2020/11/04	1	47.05	0	0.00	47.20	1	5,151	0.02%
2020/11/03	0	0.00	1	46.75	46.60	-1	5,143	-0.02%
2020/11/02	1	45.60	0	0.00	46.00	1	5,193	0.02%
2020/10/30	4	46.01	1	45.90	44.90	3	5,167	0.06%
2020/10/29	1	47.40	1	48.00	47.30	0	5,093	0.00%
2020/10/28	4	48.19	1	50.10	48.45	3	5,053	0.06%
2020/10/27	4	47.80	6	48.61	48.80	-2	4,838	-0.04%
2020/10/26	2	48.55	0	0.00	47.45	2	4,697	0.04%
2020/10/23	12	48.33	0	0.00	48.25	12	4,629	0.26%
2020/10/22	27	48.33	27	48.22	48.25	0	4,490	0.00%
2020/10/21	15	46.87	20	46.41	46.80	-5	3,949	-0.13%
2020/10/20	11	44.56	15	45.30	44.55	-4	3,677	-0.11%
2020/10/19	0	0.00	5	45.00	45.20	-5	3,537	-0.14%
2020/10/16	8	44.00	44	44.09	43.80	-36	3,411	-1.06%
2020/10/15	24	42.39	1	42.00	41.85	23	3,144	0.73%
2020/10/14	1	42.00	0	0.00	41.70	1	3,089	0.03%
2020/10/13	0	0.00	1	41.35	41.35	-1	3,055	-0.03%
2020/10/08	0	0.00	22	41.34	41.25	-22	3,057	-0.72%
2020/09/29	5	40.05	1	40.00	40.00	4	3,119	0.13%
2020/09/28	0	0.00	2	39.45	40.05	-2	3,119	-0.06%
2020/09/25	2	37.93	1	38.35	38.15	1	3,112	0.03%
2020/09/24	1	39.70	0	0.00	39.90	1	3,150	0.03%
2020/09/23	5	40.95	1	41.20	40.60	4	3,214	0.12%
2020/09/22	1	41.30	0	0.00	41.30	1	3,202	0.03%
2020/09/21	10	41.68	0	0.00	41.70	10	3,166	0.32%
2020/09/18	3	41.32	3	41.18	41.15	0	3,106	0.00%
2020/09/15	0	0.00	2	40.63	40.45	-2	3,056	-0.07%
2020/09/14	2	40.48	0	0.00	40.75	2	3,040	0.07%
2020/09/11	0	0.00	1	39.70	39.50	-1	3,025	-0.03%
2020/09/09	5	40.45	1	39.75	40.60	4	2,961	0.14%
2020/09/08	5	40.73	4	40.34	40.25	1	2,957	0.03%
2020/09/04	0	0.00	1	41.35	41.50	-1	2,853	-0.04%
2020/09/03	1	42.75	7	42.64	42.60	-6	2,812	-0.21%
2020/09/02	7	42.90	17	42.32	43.40	-10	2,748	-0.36%
2020/09/01	11	40.89	4	39.50	41.25	7	2,280	0.31%
2020/08/31	3	38.13	2	38.10	37.50	1	2,104	0.05%
2020/08/27	0	0.00	2	37.40	37.05	-2	2,424	-0.08%
2020/08/26	2	36.58	0	0.00	36.95	2	2,384	0.08%
2020/08/20	2	36.73	3	36.78	35.35	-1	2,408	-0.04%
2020/08/19	1	38.10	3	38.30	38.00	-2	2,369	-0.08%
2020/08/18	2	37.53	0	0.00	37.40	2	2,305	0.09%
2020/08/14	5	36.52	0	0.00	36.30	5	2,262	0.22%
2020/08/07	0	0.00	1	38.80	39.35	-1	2,216	-0.05%
2020/08/06	3	38.27	0	0.00	39.10	3	2,187	0.14%
2020/07/30	20	36.95	0	0.00	37.05	20	2,124	0.94%
2020/07/27	2	37.65	0	0.00	36.95	2	2,138	0.09%
2020/07/24	1	37.85	0	0.00	38.10	1	2,143	0.05%
2020/07/20	0	0.00	2	38.40	38.25	-2	2,268	-0.09%
2020/07/17	2	39.10	0	0.00	38.15	2	2,282	0.09%
2020/07/13	5	41.35	0	0.00	41.25	5	2,335	0.21%
2020/07/09	1	42.20	0	0.00	42.10	1	2,334	0.04%
2020/07/08	1	43.25	0	0.00	42.70	1	2,333	0.04%
2020/07/06	1	43.20	0	0.00	43.20	1	2,329	0.04%
2020/07/02	0	0.00	2	43.03	43.00	-2	2,329	-0.09%
2020/06/23	1	41.30	0	0.00	40.20	1	2,310	0.04%
2020/06/19	0	0.00	9	41.40	41.25	-9	2,386	-0.38%
2020/06/18	1	41.25	1	40.55	41.70	0	2,402	0.00%
2020/06/17	9	41.51	0	0.00	40.50	9	2,402	0.37%
2020/06/16	1	41.15	0	0.00	41.30	1	2,426	0.04%
2020/06/11	0	0.00	6	41.45	41.35	-6	2,539	-0.24%
2020/06/10	0	0.00	1	43.50	43.25	-1	2,535	-0.04%
2020/06/09	0	0.00	20	42.80	42.60	-20	2,560	-0.78%
2020/06/08	2	44.13	0	0.00	44.00	2	2,534	0.08%
2020/06/05	8	46.16	5	46.02	45.25	3	2,473	0.12%
2020/06/04	6	43.88	184	43.97	45.40	-178	2,367	-7.52%	大賣/鉅額交易
2020/06/03	186	42.19	13	42.14	41.30	173	2,160	8.01%	大買/鉅額交易
2020/06/02	0	0.00	2	39.73	40.00	-2	1,983	-0.10%
2020/06/01	1	39.40	1	39.55	39.45	0	1,971	0.00%
2020/05/29	1	38.20	0	0.00	38.20	1	1,921	0.05%
2020/05/28	1	37.30	0	0.00	36.80	1	1,922	0.05%
2020/05/27	1	37.05	0	0.00	37.05	1	1,936	0.05%
2020/05/25	1	36.70	0	0.00	37.20	1	1,940	0.05%
2020/05/22	0	0.00	2	38.30	37.55	-2	1,944	-0.10%
2020/05/19	1	37.50	0	0.00	37.50	1	1,982	0.05%
2020/05/18	2	36.80	0	0.00	36.60	2	1,993	0.10%
2020/05/11	15	39.65	8	40.35	39.60	7	2,019	0.35%
2020/05/08	1	38.75	1	38.70	38.85	0	2,045	0.00%
2020/05/07	1	38.20	0	0.00	38.55	1	2,045	0.05%
2020/05/06	3	38.20	1	38.25	38.00	2	2,038	0.10%
2020/05/05	0.3	38.40	0	0.00	38.15	0.3	2,070	0.01%
2020/05/04	2	37.73	0	0.00	37.55	2	2,096	0.10%
2020/04/30	2	38.13	20	38.44	38.30	-18	2,122	-0.85%
2020/04/29	10	38.50	0	0.00	38.10	10	2,106	0.47%
2020/04/27	10	38.08	10	37.95	38.00	0	2,130	0.00%
2020/04/24	11	38.18	0	0.00	37.40	11	2,117	0.52%
2020/04/23	20	37.95	6	37.51	38.00	14	2,085	0.67%
2020/04/21	2	35.80	0	0.00	35.80	2	2,027	0.10%
2020/04/17	0.6	36.20	0	0.00	36.05	0.6	2,004	0.03%
2020/04/16	1	35.90	0	0.00	36.30	1	1,967	0.05%
2020/04/14	1	34.95	1	35.15	34.85	0	1,961	0.00%
2020/04/10	3	33.95	0	0.00	33.95	3	1,973	0.15%
2020/04/09	1	33.95	1	34.20	34.00	0	2,021	0.00%
2020/04/08	1	32.30	0	0.00	33.55	1	2,047	0.05%
2020/04/07	0	0.00	3	31.10	31.05	-3	1,988	-0.15%
2020/04/06	3	29.50	0	0.00	30.30	3	1,967	0.15%
2020/03/31	0	0.00	2	31.15	30.55	-2	2,010	-0.10%
2020/03/26	9	29.50	9	29.99	29.80	0	2,169	0.00%
2020/03/25	2	29.70	0	0.00	30.20	2	2,239	0.09%
2020/03/23	0	0.00	5	26.10	26.80	-5	2,186	-0.23%
2020/03/20	3	28.40	0	0.00	28.05	3	2,267	0.13%
2020/03/18	1	31.20	1	29.50	29.50	0	2,254	0.00%
2020/03/13	1	37.35	10	37.09	40.00	-9	2,216	-0.41%
2020/03/10	1	45.85	0	0.00	45.85	1	2,368	0.04%
2020/03/06	1	46.90	0	0.00	46.80	1	2,342	0.04%
2020/03/04	0.1	45.90	2	45.95	45.90	-1.9	2,330	-0.08%
2020/03/03	1	45.20	0	0.00	45.20	1	2,362	0.04%
2020/03/02	0	0.00	1	43.30	44.25	-1	2,358	-0.04%
2020/02/27	2	44.05	0	0.00	43.90	2	2,350	0.09%
2020/02/25	2	46.15	0	0.00	45.80	2	2,342	0.09%
2020/02/17	20	47.00	0	0.00	46.70	20	2,293	0.87%
2020/02/14	2	46.65	0	0.00	46.55	2	2,295	0.09%
2020/02/07	1	45.00	0	0.00	44.65	1	2,292	0.04%
2020/01/31	2	46.00	0	0.00	45.00	2	2,526	0.08%
2020/01/20	0	0.00	35	50.60	50.70	-35	2,528	-1.38%
2020/01/17	5	51.00	0	0.00	50.90	5	2,538	0.20%
2020/01/10	0	0.00	5	51.80	51.80	-5	2,669	-0.19%
2020/01/08	1	50.60	0	0.00	50.60	1	2,652	0.04%
2020/01/07	10	51.30	0	0.00	51.20	10	2,638	0.38%
2020/01/06	7	51.57	0	0.00	51.20	7	2,617	0.27%
2020/01/02	20	53.90	1	54.50	53.60	19	2,523	0.75%
2019/12/31	10	53.45	0	0.00	53.60	10	2,439	0.41%
2019/12/25	1	53.90	2	53.90	54.90	-1	2,323	-0.04%
2019/12/23	0	0.00	10	54.50	53.80	-10	2,231	-0.45%
2019/12/20	15	52.80	11	53.49	53.80	4	2,094	0.19%
2019/12/17	0	0.00	3	52.47	51.90	-3	1,988	-0.15%
2019/12/13	4	51.68	0	0.00	50.70	4	1,862	0.21%
2019/12/10	24	52.03	0	0.00	52.00	24	1,760	1.36%
2019/12/09	11	52.75	1	52.40	53.00	10	1,715	0.58%
2019/12/06	6	52.00	18	52.61	52.60	-12	1,647	-0.73%
2019/12/05	8	50.20	0	0.00	50.40	8	1,492	0.54%
2019/12/04	19	49.47	19	49.50	49.50	0	1,507	0.00%
2019/12/03	18	49.20	18	49.22	49.15	0	1,520	0.00%
2019/11/29	1	51.40	1	50.50	50.00	0	1,513	0.00%
2019/11/27	0	0.00	2	50.10	50.00	-2	1,481	-0.13%
2019/11/25	0	0.00	1	49.00	48.80	-1	1,453	-0.07%
2019/11/20	2	48.60	0	0.00	48.00	2	1,448	0.14%
2019/11/19	0	0.00	1	48.40	48.40	-1	1,473	-0.07%
2019/11/07	0	0.00	1	49.50	49.30	-1	1,636	-0.06%
2019/11/01	2	50.70	0	0.00	50.90	2	1,578	0.13%
2019/10/30	0	0.00	1	49.30	50.30	-1	1,372	-0.07%
2019/10/29	1	49.10	0	0.00	49.10	1	1,351	0.07%
2019/10/28	0	0.00	5	49.85	49.90	-5	1,328	-0.38%
2019/10/24	2	48.90	0	0.00	49.80	2	1,334	0.15%
2019/10/23	0	0.00	8	49.18	49.30	-8	1,357	-0.59%
2019/10/18	1	46.35	0	0.00	46.30	1	1,364	0.07%
2019/10/14	1	45.70	0	0.00	45.55	1	1,451	0.07%
2019/10/07	1	46.00	0	0.00	45.85	1	1,544	0.06%
2019/09/24	0	0.00	1	47.80	47.65	-1	1,660	-0.06%
2019/09/23	2	47.35	1	47.45	47.75	1	1,664	0.06%
2019/09/18	0	0.00	2	46.63	46.65	-2	1,740	-0.11%
2019/09/16	2	45.75	1	45.80	45.60	1	1,777	0.06%
2019/09/12	0	0.00	1	46.50	46.20	-1	1,805	-0.06%
2019/09/09	1	45.90	0	0.00	46.00	1	1,887	0.05%
2019/09/02	1	46.60	0	0.00	46.85	1	1,960	0.05%
2019/08/28	0	0.00	1	45.80	45.40	-1	2,012	-0.05%
2019/08/26	1	44.60	0	0.00	44.55	1	2,095	0.05%
2019/08/19	1	44.30	0	0.00	45.85	1	2,160	0.05%
2019/08/16	2	42.43	0	0.00	43.50	2	2,130	0.09%
2019/08/15	1	43.40	1	43.05	43.05	0	2,112	0.00%
2019/08/14	0	0.00	2	44.65	44.50	-2	2,092	-0.10%
2019/08/07	1	45.25	0	0.00	44.90	1	2,064	0.05%
2019/08/05	1	45.85	0	0.00	45.15	1	2,209	0.05%
2019/08/02	3	47.02	0	0.00	47.00	3	2,269	0.13%
2019/07/30	3	49.43	0	0.00	48.85	3	2,390	0.13%
2019/07/29	1	48.85	0	0.00	48.85	1	2,388	0.04%
2019/07/25	2	50.55	0	0.00	50.50	2	2,380	0.08%
2019/07/24	2	52.70	20	52.60	53.00	-18	2,352	-0.77%
2019/07/19	2	51.50	0	0.00	51.40	2	2,286	0.09%
2019/07/18	1	51.50	0	0.00	51.00	1	2,325	0.04%
2019/07/16	4	53.85	1	54.00	53.10	3	2,338	0.13%
2019/07/15	0	0.00	1	53.30	52.80	-1	2,307	-0.04%
2019/07/11	1	50.90	0	0.00	50.90	1	2,281	0.04%
2019/07/08	0	0.00	1	51.80	51.60	-1	2,304	-0.04%
2019/07/03	0	0.00	5	51.10	50.80	-5	2,490	-0.20%
2019/07/01	0	0.00	1	51.40	51.50	-1	2,521	-0.04%
2019/06/28	2	49.75	2	49.73	49.80	0	2,535	0.00%
2019/06/27	0	0.00	1	49.40	49.50	-1	2,591	-0.04%
2019/06/26	0	0.00	1	48.00	48.80	-1	2,581	-0.04%
2019/06/21	1	47.80	0	0.00	47.60	1	2,686	0.04%
2019/06/20	5	46.55	4	46.75	47.40	1	2,689	0.04%
2019/06/19	25	46.00	4	45.90	45.85	21	2,790	0.75%
2019/06/18	1	44.10	0	0.00	44.35	1	2,858	0.03%
2019/06/12	0	0.00	1	44.40	44.50	-1	2,939	-0.03%
2019/06/11	8	43.47	6	44.18	44.00	2	2,958	0.07%
2019/06/10	1	42.70	0	0.00	42.85	1	2,927	0.03%
2019/06/05	1	42.05	0	0.00	42.05	1	2,901	0.03%
2019/06/04	2	43.03	0	0.00	42.30	2	2,908	0.07%
2019/05/29	1	43.30	0	0.00	43.00	1	2,814	0.04%
2019/05/16	1	48.45	0	0.00	47.80	1	2,994	0.03%
2019/05/14	0	0.00	1	46.75	48.25	-1	3,079	-0.03%
2019/05/13	2	50.65	0	0.00	48.80	2	3,220	0.06%
2019/05/10	1	54.10	0	0.00	54.20	1	3,442	0.03%
2019/05/09	3	56.23	26	56.23	56.40	-23	3,402	-0.68%
2019/05/08	1	56.00	1	55.90	55.80	0	3,357	0.00%
2019/05/07	25	56.78	0	0.00	57.00	25	3,421	0.73%
2019/05/06	1	55.30	0	0.00	55.00	1	3,487	0.03%
2019/05/03	0	0.00	1	56.10	55.90	-1	3,743	-0.03%
2019/04/30	0	0.00	1	55.70	55.80	-1	3,736	-0.03%
2019/04/29	2	55.05	0	0.00	55.00	2	3,738	0.05%
2019/04/25	0	0.00	1	58.00	58.10	-1	3,745	-0.03%
2019/04/24	8	58.66	9	58.04	57.80	-1	3,777	-0.03%
2019/04/12	2	57.00	0	0.00	56.10	2	3,810	0.05%
2019/04/10	0	0.00	1.3	57.65	57.70	-1.3	3,825	-0.03%
2019/04/09	0	0.00	0.4	57.50	57.60	-0.4	3,756	-0.01%
2019/04/03	0	0.00	1	57.50	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	2	56.50	56.70	-2	3,744	-0.05%
2019/04/01	1	55.60	2	56.85	55.60	-1	3,739	-0.03%
2019/03/29	1	55.80	7	56.00	56.20	-6	3,683	-0.16%
2019/03/28	1	55.90	0	0.00	55.10	1	3,681	0.03%
2019/03/27	0	0.00	1	56.00	56.10	-1	3,659	-0.03%
2019/03/26	1	54.80	0	0.00	54.20	1	3,655	0.03%
2019/03/25	0	0.00	5	55.30	54.80	-5	3,697	-0.14%
2019/03/22	1	55.80	0	0.00	55.40	1	3,689	0.03%
2019/03/21	1	52.50	0	0.00	53.60	1	3,598	0.03%
2019/03/20	1	51.70	0	0.00	51.40	1	3,496	0.03%
2019/03/19	3	52.30	0	0.00	52.30	3	3,533	0.08%
2019/03/14	1	52.20	0	0.00	52.40	1	3,541	0.03%
2019/03/13	1	53.40	0	0.00	53.50	1	3,576	0.03%
2019/03/11	4	54.10	0	0.00	54.00	4	3,670	0.11%
2019/03/08	2	53.50	0	0.00	53.40	2	3,794	0.05%
2019/03/07	1	55.30	0	0.00	54.90	1	3,841	0.03%
2019/03/06	2	56.00	5	56.10	56.10	-3	3,965	-0.08%
2019/03/04	0	0.00	1	55.80	56.10	-1	4,347	-0.02%
2019/02/27	1	55.60	0	0.00	55.50	1	4,376	0.02%
2019/02/26	0	0.00	2	57.00	57.00	-2	4,368	-0.05%
2019/02/25	0	0.00	3	57.20	57.70	-3	4,435	-0.07%
2019/02/21	1	58.60	0	0.00	57.70	1	4,510	0.02%
2019/02/20	2	58.50	0	0.00	58.40	2	4,587	0.04%
2019/02/18	1	58.10	1	57.70	58.10	0	4,662	0.00%
2019/02/15	5	59.00	0	0.00	58.70	5	4,726	0.11%
2019/02/14	1	58.70	1	58.80	58.90	0	4,714	0.00%
2019/02/13	1	58.70	1	60.30	58.70	0	4,705	0.00%
2019/01/30	1	57.10	0	0.00	56.00	1	4,261	0.02%
2019/01/29	2	57.20	0	0.00	56.60	2	4,265	0.05%
2019/01/24	3	56.70	6	57.55	54.90	-3	4,223	-0.07%
2019/01/23	0	0.00	1	54.20	54.40	-1	4,104	-0.02%
2019/01/18	1	53.90	0	0.00	53.70	1	4,164	0.02%
2019/01/16	5	55.56	1	55.80	55.60	4	4,179	0.10%
2019/01/15	0	0.00	1	53.80	53.40	-1	4,146	-0.02%
2019/01/14	0	0.00	2	53.85	52.10	-2	4,149	-0.05%
2019/01/09	1	53.30	1	54.70	53.70	0	4,193	0.00%
2019/01/07	1	55.50	1	55.30	55.10	0	4,241	0.00%
2019/01/04	1	51.80	0	0.00	54.50	1	4,261	0.02%
2019/01/03	2	53.85	1	54.30	54.00	1	4,203	0.02%
2018/12/21	2	46.95	0	0.00	48.70	2	4,289	0.05%
2018/12/18	4	49.38	5	48.25	49.00	-1	4,261	-0.02%
2018/12/17	1	51.00	0	0.00	51.30	1	4,227	0.02%
2018/12/14	2	51.85	1	51.20	52.00	1	4,278	0.02%
2018/12/12	0	0.00	1	54.60	54.20	-1	4,413	-0.02%
2018/12/11	1	52.20	1	52.50	52.00	0	4,355	0.00%
2018/12/10	1	51.00	1	50.10	51.20	0	4,357	0.00%
2018/12/06	1	53.30	0	0.00	53.50	1	4,357	0.02%
2018/12/05	0	0.00	2	57.20	56.60	-2	4,290	-0.05%
2018/12/04	1	59.10	0	0.00	58.90	1	4,250	0.02%
2018/12/03	2	60.85	2	61.00	60.80	0	4,208	0.00%
2018/11/29	3	57.33	5	57.64	56.40	-2	4,002	-0.05%
2018/11/28	3	56.07	3	57.33	56.60	0	3,862	0.00%
2018/11/27	1	54.10	4	53.43	53.50	-3	3,600	-0.08%
2018/11/26	8	51.40	8	51.78	51.30	0	3,471	0.00%
2018/11/23	2	49.80	0	0.00	49.50	2	3,429	0.06%
2018/11/22	4	52.23	3	52.17	50.20	1	3,417	0.03%
2018/11/21	4	50.25	3	51.07	51.00	1	3,355	0.03%
2018/11/20	0	0.00	2	51.40	50.20	-2	3,337	-0.06%
2018/11/16	1	46.85	0	0.00	47.00	1	3,164	0.03%
2018/11/15	0	0.00	1	48.00	48.10	-1	3,115	-0.03%
2018/11/14	1	48.10	1	49.80	47.00	0	3,072	0.00%
2018/11/12	1	49.85	0	0.00	49.50	1	2,945	0.03%
2018/11/09	0	0.00	1	52.30	51.70	-1	2,934	-0.03%
2018/11/08	1	52.90	2	53.60	52.90	-1	2,915	-0.03%
2018/11/07	0	0.00	1	51.30	52.90	-1	2,858	-0.03%
2018/11/06	1	48.55	0	0.00	48.55	1	2,857	0.03%
2018/11/02	1	49.70	0	0.00	50.30	1	2,981	0.03%
2018/11/01	0	0.00	2	45.80	49.70	-2	2,907	-0.07%
2018/10/31	2	45.15	0	0.00	46.30	2	2,809	0.07%
2018/10/26	0	0.00	3	39.70	40.00	-3	2,641	-0.11%
2018/10/25	1	39.10	2	39.80	39.50	-1	2,631	-0.04%
2018/10/23	2	43.35	0	0.00	43.65	2	2,590	0.08%
2018/10/22	3	44.40	17	44.10	44.25	-14	2,598	-0.54%
2018/10/19	1	43.55	1	43.90	44.70	0	2,641	0.00%
2018/10/17	0	0.00	1	48.50	46.40	-1	2,647	-0.04%
2018/10/15	18	47.35	2	46.40	47.70	16	2,630	0.61%
2018/10/11	3	43.47	0	0.00	43.40	3	2,574	0.12%
2018/10/08	1	52.20	2	53.20	50.00	-1	2,543	-0.04%
2018/10/05	2	54.20	0	0.00	52.90	2	2,508	0.08%
2018/10/04	0	0.00	1	60.70	58.70	-1	2,468	-0.04%
2018/09/28	1	59.70	0	0.00	59.90	1	2,592	0.04%
2018/09/27	1	61.00	0	0.00	60.40	1	2,689	0.04%
2018/09/26	1	64.40	0	0.00	62.90	1	2,760	0.04%
2018/09/25	0	0.00	1	65.30	64.50	-1	2,983	-0.03%
2018/09/20	0	0.00	1	59.10	58.70	-1	3,088	-0.03%
2018/09/19	1	57.70	0	0.00	57.90	1	3,069	0.03%
2018/09/18	2	59.80	1	59.60	59.80	1	3,060	0.03%
2018/09/13	1	65.40	1	64.20	64.20	0	3,087	0.00%
2018/09/11	0	0.00	1	68.40	68.70	-1	3,507	-0.03%
2018/09/06	0	0.00	1	73.00	73.00	-1	3,508	-0.03%
2018/09/05	1	73.60	1	72.60	72.60	0	3,559	0.00%
2018/08/29	0	0.00	2	74.80	75.20	-2	3,879	-0.05%
2018/08/28	2	74.10	0	0.00	73.80	2	3,959	0.05%
2018/08/20	3	66.53	1	67.20	67.20	2	4,774	0.04%
2018/08/14	0	0.00	1	68.10	69.30	-1	4,721	-0.02%
2018/08/13	1	65.80	2	66.10	67.50	-1	4,716	-0.02%
2018/08/10	3	72.83	0	0.00	71.90	3	4,672	0.06%
2018/08/09	1	74.70	1	74.80	75.00	0	4,613	0.00%
2018/08/06	1	82.90	0	0.00	82.20	1	4,603	0.02%
2018/07/26	1	84.40	11	84.16	84.20	-10	4,568	-0.22%
2018/07/24	6	79.92	0	0.00	79.90	6	4,505	0.13%
2018/07/20	5	82.52	0	0.00	83.40	5	4,512	0.11%
2018/07/18	1	84.50	2	83.90	84.30	-1	4,522	-0.02%
2018/07/17	1	85.60	0	0.00	85.10	1	4,520	0.02%
2018/07/06	3	85.57	4	87.60	88.90	-1	4,457	-0.02%
2018/07/04	5	94.54	3	95.13	93.30	2	4,367	0.05%
2018/07/03	4	96.28	2.2	94.98	97.20	1.8	4,295	0.04%
2018/07/02	2	92.25	4	90.93	90.60	-2	4,073	-0.05%
2018/06/27	9	86.13	1	84.50	83.80	8	3,934	0.20%
2018/06/26	0	0.00	3	82.20	83.00	-3	3,878	-0.08%
2018/06/25	1	82.30	0	0.00	83.50	1	3,882	0.03%
2018/06/22	2	87.40	4	87.98	83.50	-2	3,944	-0.05%
2018/06/21	23	89.86	15	91.15	87.00	8	3,871	0.21%
2018/06/20	1	85.60	11	86.13	88.30	-10	3,575	-0.28%
2018/06/14	11	82.88	0	0.00	82.50	11	3,464	0.32%
2018/06/13	11	86.72	11	85.75	83.40	0	3,466	0.00%
2018/06/12	0	0.00	5	86.96	86.40	-5	3,437	-0.15%
2018/06/11	3	84.27	8	86.76	86.10	-5	3,374	-0.15%
2018/06/08	9	84.06	0	0.00	83.40	9	3,373	0.27%
2018/06/07	1	84.00	0	0.00	85.40	1	3,394	0.03%
2018/06/06	1	81.90	14	83.76	84.30	-13	3,493	-0.37%
2018/06/05	17	81.43	1	83.60	80.50	16	3,528	0.45%
2018/06/04	13	88.17	19	88.47	83.50	-6	3,721	-0.16%
2018/06/01	49	88.73	44	88.93	87.30	5	3,737	0.13%
2018/05/31	0	0.00	6	82.05	85.30	-6	3,355	-0.18%
2018/05/18	1	75.30	2	75.75	75.30	-1	3,191	-0.03%
2018/05/09	0	0.00	1	76.30	74.60	-1	3,209	-0.03%
2018/05/07	0	0.00	5	72.96	72.60	-5	3,219	-0.16%
2018/05/03	1	71.70	0	0.00	71.10	1	3,215	0.03%
2018/05/02	0	0.00	2	72.00	71.60	-2	3,218	-0.06%
2018/04/27	2	66.10	1	67.80	67.80	1	3,242	0.03%
2018/04/26	1	70.00	0	0.00	67.10	1	3,272	0.03%
2018/04/25	1	69.40	1	69.40	69.40	0	3,290	0.00%
2018/04/24	0	0.00	1	69.60	68.50	-1	3,283	-0.03%
2018/04/17	0	0.00	1	75.90	75.10	-1	3,260	-0.03%
2018/04/16	2	78.95	0	0.00	79.10	2	3,243	0.06%
2018/04/13	2	81.40	0	0.00	80.50	2	3,278	0.06%
2018/04/02	1	77.60	2	77.10	76.60	-1	3,562	-0.03%
2018/03/28	2	79.00	1	78.60	78.60	1	3,525	0.03%
2018/03/26	1	80.80	1	79.10	79.00	0	3,489	0.00%
2018/03/14	5	83.90	5	84.60	82.10	0	3,527	0.00%
2018/03/13	5	83.22	5	83.60	85.50	0	3,518	0.00%
2018/03/12	0	82.50	2	85.05	82.60	-2	3,530	-0.06%
2018/03/09	0	0.00	4	81.90	81.60	-4	3,432	-0.12%
2018/03/08	4	81.50	3	81.70	82.80	1	3,360	0.03%
2018/03/07	2	75.75	2	77.15	75.30	0	3,080	0.00%
2018/03/02	2	71.85	0	0.00	73.30	2	3,086	0.06%
2018/03/01	1	71.40	2	71.45	73.10	-1	3,064	-0.03%
2018/02/22	0	0.00	1	66.50	66.80	-1	3,214	-0.03%
2018/02/06	0	0.00	14	64.36	62.10	-14	3,331	-0.42%
2018/01/31	0	0.00	2	72.40	72.10	-2	3,628	-0.06%
2018/01/29	0	0.00	1	71.30	71.50	-1	3,853	-0.03%
2018/01/16	2	71.90	0	0.00	73.10	2	4,416	0.05%
2018/01/12	5	71.20	0	0.00	72.50	5	4,572	0.11%
2018/01/11	0	0.00	1	69.30	69.90	-1	4,595	-0.02%
2018/01/08	0	0.00	6	80.55	77.00	-6	4,645	-0.13%
2018/01/05	12	79.23	2	79.40	80.00	10	4,683	0.21%
2018/01/04	16	77.56	11	77.93	78.60	5	4,733	0.11%
2018/01/03	7	75.71	1	76.50	75.80	6	4,721	0.13%
2018/01/02	1	74.50	2	75.30	75.30	-1	4,673	-0.02%