台半 (5425)-永豐金-桃園券商分點個股進出

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

台半

(5425)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1.1	74.97	8.2	74.89	75.00	-7.1	2,414	-0.29%
2024/05/15	0	0.00	0.3	73.68	73.40	-0.3	2,439	-0.01%
2024/05/14	7	73.91	5.3	72.99	72.80	1.7	2,443	0.07%
2024/05/13	2	72.50	1	72.50	72.40	1	2,409	0.04%
2024/05/10	0	71.80	0	0.00	72.10	0	2,432	0.00%
2024/05/09	0	71.90	0	0.00	71.50	0	2,435	0.00%
2024/05/07	0	70.70	1	70.70	71.30	-1	2,485	-0.04%
2024/05/06	0.1	71.80	0	0.00	71.20	0.1	2,487	0.00%
2024/05/03	0	0.00	2	72.45	72.00	-2	2,496	-0.08%
2024/05/02	1	72.60	0	0.00	72.00	1	2,521	0.04%
2024/04/30	2	74.20	2.3	73.43	73.00	-0.3	2,551	-0.01%
2024/04/29	1	71.80	4	71.90	72.00	-3	2,611	-0.11%
2024/04/26	2.2	70.23	0.2	70.50	70.10	2	2,621	0.07%
2024/04/25	2	70.45	1	70.60	71.00	1	2,640	0.04%
2024/04/24	0	0.00	3	70.70	71.40	-3	2,699	-0.11%
2024/04/23	13.1	68.50	1	68.40	68.40	12.1	2,873	0.42%
2024/04/22	3.2	69.81	1	69.10	68.80	2.2	2,914	0.08%
2024/04/19	4.5	72.89	7	72.03	71.10	-2.6	2,935	-0.09%
2024/04/18	2	75.00	6	74.79	74.90	-4	2,947	-0.13%
2024/04/17	5	75.00	1	75.10	74.60	4	2,992	0.13%
2024/04/16	9.1	74.83	17	74.28	74.00	-7.9	3,018	-0.26%
2024/04/15	3.1	77.52	0	0.00	77.50	3.1	3,006	0.10%
2024/04/12	21	80.63	3.1	80.08	80.80	17.9	2,970	0.60%
2024/04/10	1	78.30	0	0.00	78.20	1	2,922	0.03%
2024/04/09	2	77.05	2	77.65	77.00	0	3,007	0.00%
2024/04/08	0	76.90	44	77.49	77.20	-44	3,114	-1.41%
2024/04/03	3	75.87	2	76.15	76.00	1	3,109	0.03%
2024/04/02	7	74.70	3	74.70	74.90	4	3,161	0.13%
2024/04/01	1	75.50	2	75.40	75.50	-1	3,250	-0.03%
2024/03/29	10	74.10	0	0.00	74.10	10	3,357	0.30%
2024/03/26	0	0.00	2	75.70	75.50	-2	3,961	-0.05%
2024/03/25	3.1	77.49	7	77.16	76.30	-3.9	4,233	-0.09%
2024/03/21	0	0.00	3	77.27	77.00	-3	4,585	-0.07%
2024/03/20	0	0.00	1	76.00	76.10	-1	5,479	-0.02%
2024/03/19	0	0.00	6	76.87	77.30	-6	5,743	-0.10%
2024/03/18	2	74.00	1.5	74.08	75.90	0.6	5,723	0.01%
2024/03/15	0.1	76.43	0	0.00	75.30	0.1	5,705	0.00%
2024/03/13	13.1	75.88	1	75.80	76.00	12.1	5,723	0.21%
2024/03/11	0.1	75.50	0	0.00	76.80	0.1	5,692	0.00%
2024/03/08	3.3	76.26	2	76.20	75.40	1.3	5,692	0.02%
2024/03/07	16.7	76.35	10	77.10	75.50	6.7	5,612	0.12%
2024/03/06	6	79.13	2	79.80	78.50	4	5,601	0.07%
2024/03/04	7	78.80	4	79.40	78.80	3	5,776	0.05%
2024/03/01	8.4	79.62	3	79.50	79.40	5.4	5,737	0.09%
2024/02/29	0	0.00	7.2	80.79	80.00	-7.2	5,727	-0.13%
2024/02/27	36.2	79.81	1	79.70	79.70	35.2	5,775	0.61%
2024/02/26	1	81.51	2	81.55	81.60	-1	5,735	-0.02%
2024/02/23	2	83.65	1	81.60	81.80	1	5,735	0.02%
2024/02/22	1.4	83.47	0	0.00	83.00	1.4	5,713	0.02%
2024/02/21	0	0.00	1	82.80	82.70	-1	5,702	-0.02%
2024/02/20	0.3	83.50	0	83.30	82.90	0.3	5,711	0.01%
2024/02/19	0.3	83.90	26	83.82	83.60	-25.7	5,699	-0.45%
2024/02/16	1	83.10	8	82.69	82.80	-7	5,689	-0.12%
2024/02/15	3	81.80	2	81.65	81.70	1	5,647	0.02%
2024/02/05	2	81.05	0	0.00	81.10	2	5,631	0.04%
2024/02/02	1	81.60	10	82.00	81.50	-9	5,619	-0.16%
2024/02/01	3	80.87	1	81.00	81.10	2	5,611	0.04%
2024/01/31	6	81.20	7	82.39	80.50	-1	5,604	-0.02%
2024/01/30	0	0.00	1	81.80	80.70	-1	5,561	-0.02%
2024/01/26	2.1	80.61	0	0.00	80.70	2.1	5,553	0.04%
2024/01/25	1	82.00	0	0.00	81.30	1	5,554	0.02%
2024/01/24	13.1	82.55	1	83.00	82.60	12.1	5,542	0.22%
2024/01/23	24	82.97	30	82.15	82.30	-6	5,574	-0.11%
2024/01/22	14	81.15	0	0.00	80.90	14	5,491	0.25%
2024/01/19	3	80.10	2	80.50	80.30	1	5,484	0.02%
2024/01/18	18	80.52	0	0.00	79.70	18	5,463	0.33%
2024/01/17	22	82.28	6	84.25	80.60	16	5,434	0.29%
2024/01/16	2	82.40	0	0.00	82.90	2	5,235	0.04%
2024/01/15	2	81.35	1	82.90	82.10	1	5,178	0.02%
2024/01/12	14	80.69	0	0.00	80.30	14	5,163	0.27%
2024/01/11	6.2	81.00	0	0.00	82.20	6.2	5,125	0.12%
2024/01/10	6	81.20	0	0.00	81.20	6	5,123	0.12%
2024/01/08	0.1	83.50	1	82.90	82.70	-1	5,094	-0.02%
2024/01/05	2	83.95	1	83.10	83.10	1	5,086	0.02%
2024/01/04	23	84.53	12	85.53	85.20	11	5,016	0.22%
2024/01/03	26.4	84.94	33	84.97	84.90	-6.6	4,961	-0.13%
2024/01/02	22.2	87.98	12	87.42	87.20	10.2	4,828	0.21%
2023/12/29	1	91.90	0	0.00	91.50	1	4,696	0.02%
2023/12/28	10	91.56	19	91.84	91.10	-9	4,675	-0.19%
2023/12/27	6	93.02	11	93.25	92.80	-5	4,640	-0.11%
2023/12/26	30	94.82	5	94.60	94.60	25	4,553	0.55%
2023/12/25	40.5	95.66	45	97.88	94.90	-4.5	4,436	-0.10%
2023/12/22	0	0.00	9.2	94.22	94.60	-9.2	4,094	-0.22%
2023/12/21	13	92.85	2	93.25	92.20	11	3,995	0.28%
2023/12/20	15	93.73	47	94.89	94.60	-32	3,900	-0.82%
2023/12/19	17	90.66	22	91.23	92.60	-5	3,620	-0.14%
2023/12/18	95.1	92.75	11	91.59	91.20	84.1	3,524	2.39%
2023/12/15	94	95.68	161.2	96.89	93.20	-67.2	3,309	-2.03%	大賣/
2023/12/14	18	92.02	33.1	91.77	92.00	-15.1	2,412	-0.63%
2023/12/12	6	87.20	3	87.87	86.30	3	2,146	0.14%
2023/12/11	5	87.08	5	86.66	87.20	0	2,148	0.00%
2023/12/05	3	85.57	1	85.10	85.10	2	2,308	0.09%
2023/12/04	4	86.68	15	87.73	86.60	-11	2,333	-0.47%
2023/12/01	21.1	87.25	2	87.75	87.50	19.1	2,320	0.82%
2023/11/30	12	88.38	56.1	88.15	88.80	-44.1	2,341	-1.88%
2023/11/29	1	85.10	8	85.33	85.50	-7	2,140	-0.33%
2023/11/28	1	84.20	0	0.00	84.20	1	2,145	0.05%
2023/11/27	1	83.00	1	83.60	82.70	0	2,178	0.00%
2023/11/24	4	85.30	4	85.20	84.60	0	2,286	0.00%
2023/11/22	0	83.30	0	0.00	83.80	0	2,200	0.00%
2023/11/21	0	83.40	1	82.80	82.80	-1	2,207	-0.04%
2023/11/20	4	82.70	0	0.00	83.40	4	2,225	0.18%
2023/11/15	0	0.00	3	81.30	81.80	-3	2,218	-0.14%
2023/11/10	0	0.00	1	78.90	78.80	-1	2,371	-0.04%
2023/11/09	1	79.10	1	79.50	78.90	0	2,473	0.00%
2023/11/08	1	80.30	0	0.00	80.30	1	2,582	0.04%
2023/11/07	0.1	80.85	0	0.00	80.50	0.1	2,644	0.00%
2023/11/06	1	80.90	0	0.00	81.00	1	2,706	0.04%
2023/11/02	1	80.10	1.3	79.12	80.20	-0.3	2,942	-0.01%
2023/11/01	1.2	77.42	0	0.00	77.90	1.2	2,958	0.04%
2023/10/31	1	79.90	8	78.75	77.80	-7	3,001	-0.23%
2023/10/27	5	81.72	0	0.00	81.30	5	3,158	0.16%
2023/10/25	0	0.00	3	84.77	84.20	-3	3,322	-0.09%
2023/10/24	0	81.80	1	81.70	82.40	-1	3,358	-0.03%
2023/10/20	3	81.87	0	0.00	81.70	3	3,509	0.09%
2023/10/19	2	84.50	0	0.00	83.70	2	3,601	0.06%
2023/10/18	1	83.40	2	85.00	85.60	-1	3,746	-0.03%
2023/10/16	3	83.70	0	0.00	83.30	3	4,001	0.07%
2023/10/12	0	0.00	1.2	83.27	84.00	-1.2	4,315	-0.03%
2023/10/11	7	83.24	2	83.80	83.20	5	4,405	0.11%
2023/10/05	4	83.90	0	0.00	83.10	4	4,808	0.08%
2023/10/03	3	83.53	0	0.00	82.90	3	5,183	0.06%
2023/10/02	1	84.80	5	85.29	84.80	-4	5,213	-0.08%
2023/09/28	3	84.93	2	85.40	85.50	1	5,254	0.02%
2023/09/27	1	85.00	1	85.50	84.50	0	5,384	0.00%
2023/09/26	2	85.10	1	85.80	85.00	1	5,497	0.02%
2023/09/25	5	86.24	13.5	85.61	86.60	-8.5	5,562	-0.15%
2023/09/21	0	0.00	3	82.51	82.40	-3	5,594	-0.05%
2023/09/20	10	84.40	13	84.37	84.40	-3	5,673	-0.05%
2023/09/19	1	86.10	1	86.10	85.60	0	5,754	0.00%
2023/09/15	1	85.70	0	0.00	86.40	1	6,051	0.02%
2023/09/14	2	87.15	3	87.30	86.90	-1	6,173	-0.02%
2023/09/13	7	86.51	4	87.50	87.50	3	6,227	0.05%
2023/09/12	9	86.04	14	86.13	86.50	-5	6,296	-0.08%
2023/09/11	1	84.20	0	0.00	84.20	1	6,334	0.02%
2023/09/08	0	85.17	0	0.00	84.70	0	6,557	0.00%
2023/09/07	13	85.48	0	0.00	85.20	13	6,812	0.19%
2023/09/06	11	84.99	5	85.06	84.70	6	7,243	0.08%
2023/09/05	7	85.20	14	85.69	85.60	-7	7,622	-0.09%
2023/09/01	12	84.54	0.1	84.15	83.50	11.9	7,591	0.16%
2023/08/31	8	83.96	1	84.10	83.70	7	7,636	0.09%
2023/08/30	7	83.19	22	82.64	84.40	-15	7,680	-0.20%
2023/08/25	1	81.20	0	0.00	80.80	1	7,753	0.01%
2023/08/24	0	0.00	4	80.40	80.50	-4	7,854	-0.05%
2023/08/23	0	0.00	3	80.37	80.70	-3	8,037	-0.04%
2023/08/22	2	80.45	5	80.42	80.30	-3	8,098	-0.04%
2023/08/18	4	80.45	0	0.00	80.30	4	8,174	0.05%
2023/08/17	15	80.66	9	80.90	81.30	6	8,228	0.07%
2023/08/16	1	78.00	1	77.20	78.20	0	8,189	0.00%
2023/08/15	1	79.40	1	78.80	78.40	0	8,194	0.00%
2023/08/14	1.2	76.83	6	76.90	78.50	-4.8	8,212	-0.06%
2023/08/11	1	81.20	0	0.00	80.20	1	8,140	0.01%
2023/08/10	7	81.22	5	81.84	81.10	2	8,148	0.02%
2023/08/09	7.3	82.36	13	82.69	83.40	-5.7	8,124	-0.07%
2023/08/08	3.2	86.79	1	85.60	85.70	2.2	7,979	0.03%
2023/08/07	3	86.80	0	0.00	87.40	3	7,986	0.04%
2023/08/04	4	86.55	4	86.61	86.50	0	8,015	0.00%
2023/08/02	14.1	88.93	5	88.62	87.60	9.1	8,097	0.11%
2023/08/01	18.1	88.86	3	89.67	88.20	15.1	8,007	0.19%
2023/07/31	20.2	88.95	2	89.15	88.30	18.2	7,987	0.23%
2023/07/28	3	90.20	3	90.10	90.30	0	7,921	0.00%
2023/07/27	1	90.90	3	90.93	90.80	-2	7,957	-0.03%
2023/07/26	1	93.60	72	93.50	93.60	-71	8,076	-0.88%
2023/07/25	9	94.24	17	93.74	94.20	-8	8,096	-0.10%
2023/07/24	9	94.59	10	94.85	94.00	-1	8,104	-0.01%
2023/07/21	37	97.11	5	96.50	96.50	32	8,127	0.39%
2023/07/20	16	98.71	22	99.02	99.30	-6	8,221	-0.07%
2023/07/19	53	98.95	4.9	98.73	97.20	48.1	8,249	0.58%
2023/07/18	45	99.59	2	102.00	99.00	43	8,411	0.51%
2023/07/17	14	102.21	66.5	102.60	101.50	-52.5	8,285	-0.63%
2023/07/14	4.2	99.71	15	99.98	99.80	-10.8	8,170	-0.13%
2023/07/13	13.7	98.44	20	99.80	98.60	-6.3	8,150	-0.08%
2023/07/12	23	100.09	46	101.04	98.80	-23	8,068	-0.29%
2023/07/11	22	99.60	20.1	100.39	101.00	1.9	7,945	0.02%
2023/07/10	20	96.74	4	96.00	96.10	16	7,693	0.21%
2023/07/07	8.1	95.59	3	95.57	95.50	5.1	7,880	0.06%
2023/07/06	3	97.53	2	96.90	96.50	1	8,073	0.01%
2023/07/05	24	98.43	15	98.89	97.60	9	8,410	0.11%
2023/07/04	7	98.17	1	98.80	98.10	6	8,317	0.07%
2023/07/03	18	98.82	8	98.81	99.00	10	8,269	0.12%
2023/06/30	3	96.63	3	97.13	97.10	0	8,280	0.00%
2023/06/29	2.1	96.69	2	96.95	96.60	0.1	8,377	0.00%
2023/06/28	33	95.52	20	95.81	95.20	13	8,620	0.15%
2023/06/27	2.5	96.76	8	96.99	96.10	-5.5	8,836	-0.06%
2023/06/26	20	97.46	0	0.00	97.30	20	8,955	0.22%
2023/06/21	36	101.04	45.3	101.93	99.00	-9.3	9,123	-0.10%
2023/06/20	9	99.16	13	99.64	99.80	-4	9,440	-0.04%
2023/06/19	4.2	97.35	4	97.63	97.00	0.2	9,743	0.00%
2023/06/16	26.1	97.39	9	98.42	97.00	17.1	9,932	0.17%
2023/06/15	4.5	100.13	3	99.90	99.60	1.5	9,969	0.01%
2023/06/14	40	100.18	9.5	99.68	99.50	30.5	10,122	0.30%
2023/06/13	39	103.54	23	104.74	103.00	16	10,142	0.16%
2023/06/12	30	103.63	52	104.36	103.00	-22	10,296	-0.21%
2023/06/09	12	100.15	56.9	98.23	102.00	-44.9	10,016	-0.45%
2023/06/08	5	94.38	1.1	93.71	93.50	3.9	9,936	0.04%
2023/06/07	6.1	94.40	13	94.83	94.70	-7	10,232	-0.07%
2023/06/06	9	94.64	5	94.26	94.00	4	10,459	0.04%
2023/06/05	7	95.73	5	94.70	96.00	2	10,901	0.02%
2023/06/02	18	94.03	1	94.40	93.60	17	12,184	0.14%
2023/06/01	11	95.20	7	94.80	94.60	4	12,289	0.03%
2023/05/31	4.1	95.37	3	95.60	94.60	1.1	12,517	0.01%
2023/05/30	26	96.18	6.1	95.77	94.70	19.9	12,536	0.16%
2023/05/29	10.1	95.46	14.5	95.55	96.20	-4.4	12,592	-0.04%
2023/05/26	4.6	91.65	4	90.48	90.60	0.6	12,507	0.00%
2023/05/25	4.7	92.00	3	91.60	91.50	1.7	12,538	0.01%
2023/05/23	6	94.13	10	94.00	93.60	-4	12,835	-0.03%
2023/05/22	4	93.18	2	93.15	93.80	2	12,875	0.02%
2023/05/19	3	92.33	3	93.07	91.90	0	13,267	0.00%
2023/05/18	9.1	92.47	5	92.80	93.00	4.1	13,742	0.03%
2023/05/17	1	91.00	1.3	91.98	91.00	-0.3	13,940	0.00%
2023/05/16	0	0.00	2	90.45	90.00	-2	13,986	-0.01%
2023/05/15	2	90.10	0	0.00	90.00	2	13,996	0.01%
2023/05/12	1	91.40	10	90.80	91.40	-9	14,133	-0.06%
2023/05/11	2	92.35	4	90.93	91.10	-2	14,362	-0.01%
2023/05/10	1	93.20	2	91.80	92.20	-1	14,490	-0.01%
2023/05/09	2	92.85	3	92.70	91.10	-1	14,596	-0.01%
2023/05/08	8	93.58	4	93.73	93.30	4	14,581	0.03%
2023/05/05	6	93.65	7	93.69	93.10	-1	14,675	-0.01%
2023/05/04	3	92.73	3	92.63	92.90	0	14,904	0.00%
2023/05/03	13	93.63	2	93.50	93.00	11	15,361	0.07%
2023/05/02	29.1	94.90	24	95.27	95.20	5.1	15,731	0.03%
2023/04/28	1.1	92.09	2.1	92.65	91.70	-1	16,037	-0.01%
2023/04/27	7	92.64	55	93.53	92.10	-48	16,013	-0.30%
2023/04/26	5	92.07	1	92.00	92.50	4	15,945	0.03%
2023/04/25	61.7	93.06	13	91.99	90.60	48.7	15,842	0.31%
2023/04/24	6.3	93.75	2	93.80	93.00	4.3	15,628	0.03%
2023/04/21	41.2	97.94	18	95.96	95.40	23.2	15,461	0.15%
2023/04/20	3.1	102.15	2	101.75	101.00	1.1	15,340	0.01%
2023/04/19	1.2	102.50	0	0.00	102.00	1.2	15,417	0.01%
2023/04/18	11.7	104.50	3.1	106.17	104.00	8.6	15,439	0.06%
2023/04/17	4.4	105.50	1	105.50	105.00	3.4	15,476	0.02%
2023/04/14	5.1	105.10	1.1	104.55	104.00	4	15,556	0.03%
2023/04/13	14.1	107.32	2	107.50	107.00	12.1	15,460	0.08%
2023/04/12	31	108.87	5	108.40	107.50	26	15,398	0.17%
2023/04/11	24	108.54	14	110.00	110.00	10	15,199	0.07%
2023/04/10	16	109.75	63	108.98	110.00	-47	14,998	-0.31%
2023/04/07	5	104.10	0	0.00	104.50	5	14,641	0.03%
2023/04/06	0	0.00	4	103.88	104.00	-4	14,632	-0.03%
2023/03/31	10	104.35	1	103.50	104.00	9	14,613	0.06%
2023/03/30	14	103.18	9.1	103.55	103.50	4.9	14,560	0.03%
2023/03/29	42	100.74	11	102.91	101.00	31	14,503	0.21%
2023/03/28	13.2	105.43	19	103.89	104.00	-5.8	14,356	-0.04%
2023/03/27	9	111.56	12	112.08	110.00	-3	14,082	-0.02%
2023/03/24	34	113.18	18	112.99	112.00	16	13,971	0.11%
2023/03/23	29.1	112.09	19	113.26	112.00	10.1	13,799	0.07%
2023/03/22	6	111.50	32	112.70	115.50	-26	13,314	-0.20%
2023/03/21	22	108.27	16	106.50	105.00	6	12,926	0.05%
2023/03/20	3	106.50	9	107.22	108.00	-6	12,746	-0.05%
2023/03/17	11	105.05	16	105.78	106.50	-5	12,745	-0.04%
2023/03/16	16	102.34	7	103.07	103.00	9	12,593	0.07%
2023/03/15	17.5	108.71	23	109.46	107.00	-5.5	12,521	-0.04%
2023/03/14	3	106.00	5.2	105.31	104.50	-2.2	12,311	-0.02%
2023/03/13	11.2	105.93	9.4	104.37	106.50	1.8	12,340	0.01%
2023/03/10	30.5	105.28	7	105.07	103.50	23.5	12,328	0.19%
2023/03/09	7.5	109.37	8	109.25	110.00	-0.5	12,477	0.00%
2023/03/08	20	110.45	16.5	110.83	111.50	3.5	12,469	0.03%
2023/03/07	31.6	107.44	30	108.80	109.00	1.6	12,413	0.01%
2023/03/06	0	0.00	21	103.14	103.50	-21	11,838	-0.18%
2023/03/03	12	94.14	17.1	94.59	94.40	-5.1	12,404	-0.04%
2023/03/02	1	92.10	1	91.40	91.70	0	12,570	0.00%
2023/03/01	10	93.50	8	92.86	91.80	2	12,851	0.02%
2023/02/24	0	0.00	5	93.58	93.60	-5	12,882	-0.04%
2023/02/23	1	92.70	1	92.50	92.20	0	12,880	0.00%
2023/02/22	10.1	91.15	8.2	91.33	90.90	1.9	12,988	0.01%
2023/02/21	8	95.78	5.1	95.04	94.50	2.9	12,897	0.02%
2023/02/20	6	95.08	5.5	95.16	94.60	0.5	12,891	0.00%
2023/02/17	33	94.88	38	94.30	95.00	-5	12,912	-0.04%
2023/02/16	74.3	93.62	88	93.61	94.60	-13.7	12,624	-0.11%
2023/02/15	26	89.32	19	88.55	88.00	7	12,386	0.06%
2023/02/14	4	88.65	5	88.26	87.50	-1	12,368	-0.01%
2023/02/13	3.1	89.19	3	89.17	88.60	0.1	12,443	0.00%
2023/02/10	30.1	90.49	19	89.23	89.10	11.1	12,553	0.09%
2023/02/09	24.1	90.07	29	90.81	90.90	-4.9	12,514	-0.04%
2023/02/08	18.1	90.70	19	90.75	90.70	-0.9	12,414	-0.01%
2023/02/07	4	89.18	5	89.52	90.50	-1	12,392	-0.01%
2023/02/06	5	88.04	8	88.52	88.10	-3	12,440	-0.02%
2023/02/03	5	89.50	14	89.76	89.10	-9	12,639	-0.07%
2023/02/02	13	89.75	14.2	89.70	89.50	-1.2	12,692	-0.01%
2023/02/01	33	89.05	38	89.49	90.30	-5	12,632	-0.04%
2023/01/31	15	87.07	33	87.11	88.30	-18	12,403	-0.15%
2023/01/30	12	84.35	75.3	84.11	85.30	-63.2	12,178	-0.52%
2023/01/17	4	79.30	7	79.43	79.30	-3	11,917	-0.03%
2023/01/16	0	0.00	2.1	78.39	78.80	-2.1	12,212	-0.02%
2023/01/13	8	78.39	11	77.84	77.50	-3	12,565	-0.02%
2023/01/12	1	77.80	1	79.60	77.80	0	12,770	0.00%
2023/01/11	2	78.50	3	79.07	78.80	-1	12,869	-0.01%
2023/01/10	8	79.49	3	78.57	79.00	5	13,023	0.04%
2023/01/09	1.2	79.84	3	79.80	80.00	-1.8	13,135	-0.01%
2023/01/06	7	77.89	5	77.64	77.80	2	13,281	0.02%
2023/01/05	8	77.39	3	77.10	76.70	5	13,519	0.04%
2023/01/04	15	77.85	5	77.98	77.00	10	13,624	0.07%
2023/01/03	2	74.50	0	0.00	75.30	2	13,703	0.01%
2022/12/30	3	74.93	16	74.50	74.20	-13	14,126	-0.09%
2022/12/29	1.1	74.44	3	73.83	74.60	-1.9	14,889	-0.01%
2022/12/28	2.1	74.22	0	0.00	73.70	2.1	15,868	0.01%
2022/12/27	1	76.20	2	75.80	75.50	-1	16,054	-0.01%
2022/12/26	1	74.70	1	75.20	74.70	0	16,268	0.00%
2022/12/23	4	74.65	3	74.70	75.30	1	16,481	0.01%
2022/12/22	2	75.10	10	75.35	75.30	-8	16,613	-0.05%
2022/12/21	9	74.59	4	74.50	74.20	5	16,826	0.03%
2022/12/20	8	75.99	24	76.35	74.50	-16	16,913	-0.09%
2022/12/19	4	78.22	10	77.64	77.90	-6	17,031	-0.04%
2022/12/16	16.1	79.19	13	79.45	79.00	3.1	17,151	0.02%
2022/12/15	15	81.00	5	81.04	81.40	10	17,209	0.06%
2022/12/14	8	79.91	5	80.14	80.60	3	17,370	0.02%
2022/12/13	4	79.00	6	79.00	78.70	-2	17,508	-0.01%
2022/12/12	21	80.01	0	0.00	79.50	21	17,637	0.12%
2022/12/09	20.1	81.04	6	81.72	79.80	14.1	17,789	0.08%
2022/12/08	2	81.00	3	81.53	81.90	-1	17,970	-0.01%
2022/12/07	14.1	80.75	9.1	80.64	79.80	4.9	18,154	0.03%
2022/12/06	33	81.64	4.2	81.23	81.40	28.8	18,155	0.16%
2022/12/05	25	83.85	7	84.20	83.50	18	18,273	0.10%
2022/12/02	30	85.23	22	84.99	84.60	8	18,370	0.04%
2022/12/01	35.1	84.24	168.2	84.83	84.60	-133.1	18,456	-0.72%	大賣/鉅額交易
2022/11/30	13.2	82.37	20	82.29	82.60	-6.8	18,425	-0.04%
2022/11/29	46	82.37	22	81.90	81.20	24	18,659	0.13%
2022/11/28	177	81.96	50	82.19	82.20	127	18,821	0.67%	大買/鉅額交易
2022/11/25	22	79.16	57.1	78.93	80.50	-35.1	18,450	-0.19%
2022/11/24	17	74.63	34	74.71	76.30	-17	18,061	-0.09%
2022/11/23	42	74.13	25	74.31	73.00	17	17,997	0.09%
2022/11/22	45	76.53	15	76.11	76.00	30	17,967	0.17%
2022/11/21	21	78.20	24	78.38	78.30	-3	18,649	-0.02%
2022/11/18	18	78.39	28	78.54	77.10	-10	19,544	-0.05%
2022/11/17	14	77.91	23	78.46	78.40	-9	19,617	-0.05%
2022/11/16	29	77.52	16	77.56	77.00	13	19,635	0.07%
2022/11/15	13	76.94	11	77.06	77.00	2	19,744	0.01%
2022/11/14	13	75.45	18	75.69	77.20	-5	19,968	-0.03%
2022/11/11	29	76.89	17	77.21	75.20	12	19,955	0.06%
2022/11/10	9	76.88	2	75.90	75.70	7	19,829	0.04%
2022/11/09	14	77.87	6	77.97	78.10	8	19,936	0.04%
2022/11/08	3	77.60	25	78.04	76.50	-22	19,924	-0.11%
2022/11/07	6	77.95	23	78.07	77.50	-17	19,859	-0.09%
2022/11/04	15	77.09	4	76.95	77.60	11	19,985	0.06%
2022/11/03	11	76.60	19	76.84	77.20	-8	20,068	-0.04%
2022/11/02	15	76.11	35.1	76.12	76.40	-20	20,064	-0.10%
2022/11/01	37	75.39	15	75.93	75.00	22	19,958	0.11%
2022/10/31	4.1	74.98	16	75.33	75.00	-12	19,861	-0.06%
2022/10/28	21	74.09	19	74.21	74.40	2	20,090	0.01%
2022/10/27	23	73.84	26	72.67	74.20	-3	20,228	-0.01%
2022/10/26	23	70.00	8	71.54	69.60	15	20,115	0.07%
2022/10/25	16	72.04	9.1	72.79	71.50	6.9	19,950	0.03%
2022/10/24	15.1	74.39	18	74.98	73.60	-2.9	19,839	-0.01%
2022/10/21	30	72.55	42	72.72	72.20	-12	19,616	-0.06%
2022/10/20	19	70.13	23	70.26	70.60	-4	19,332	-0.02%
2022/10/19	7	71.04	7	70.94	70.00	0	19,185	0.00%
2022/10/18	16	72.20	7	70.56	70.70	9	19,100	0.05%
2022/10/17	14.1	70.83	18	70.92	72.00	-3.9	19,008	-0.02%
2022/10/14	21	73.61	11	73.66	74.00	10	18,966	0.05%
2022/10/13	15	70.97	15	71.05	69.70	0	18,974	0.00%
2022/10/12	9	74.33	12	74.63	75.00	-3	18,989	-0.02%
2022/10/11	7	73.61	7	73.77	73.40	0	18,950	0.00%
2022/10/07	32	75.19	35.1	75.57	75.40	-3.1	18,894	-0.02%
2022/10/06	56.1	74.17	87	73.91	76.80	-30.9	18,693	-0.17%
2022/10/05	88.7	76.44	17.3	76.70	74.30	71.4	18,224	0.39%
2022/10/04	10	82.87	7	82.84	82.50	3	17,473	0.02%
2022/10/03	20.3	82.48	18	82.16	81.20	2.3	17,672	0.01%
2022/09/30	16	80.05	18	81.19	83.00	-2	17,865	-0.01%
2022/09/29	15	80.15	15	80.10	79.60	0	17,877	0.00%
2022/09/28	20.1	79.66	13	79.31	77.50	7.1	17,890	0.04%
2022/09/27	6	81.57	59	80.53	82.50	-53	17,924	-0.30%
2022/09/26	23.5	82.84	22	82.39	80.00	1.5	18,114	0.01%
2022/09/23	12	86.68	6	87.38	86.00	6	18,363	0.03%
2022/09/22	12	87.73	14	87.57	88.50	-2	18,579	-0.01%
2022/09/21	16.5	87.49	13	88.58	86.60	3.5	18,863	0.02%
2022/09/20	10	88.85	13	88.75	89.50	-3	18,796	-0.02%
2022/09/19	12	86.15	23	86.71	87.40	-11	18,821	-0.06%
2022/09/16	72	86.01	24	86.04	84.80	48	18,763	0.26%
2022/09/15	19.2	90.39	19	89.49	87.90	0.2	18,640	0.00%
2022/09/14	13	86.96	17	88.01	89.70	-4	18,407	-0.02%
2022/09/13	19	89.20	18	89.34	88.30	1	18,264	0.01%
2022/09/12	27.3	90.14	37	90.53	89.50	-9.7	18,246	-0.05%
2022/09/08	17	89.76	15.1	89.91	91.00	2	18,134	0.01%
2022/09/07	30	88.54	28	88.44	87.50	2	18,053	0.01%
2022/09/06	64.3	90.92	20	92.42	91.60	44.3	17,892	0.25%
2022/09/05	32	95.33	29	95.63	94.50	3	17,786	0.02%
2022/09/02	24	95.10	41	95.22	95.30	-17	17,609	-0.10%
2022/09/01	20.5	92.05	6	94.30	91.70	14.5	17,213	0.08%
2022/08/31	24	94.10	25	94.07	95.50	-1	17,043	-0.01%
2022/08/30	18	92.86	21	93.14	92.50	-3	17,097	-0.02%
2022/08/29	24	91.48	7	91.80	90.90	17	17,066	0.10%
2022/08/26	64	92.20	91.2	92.53	95.50	-27.2	17,160	-0.16%
2022/08/25	34	91.34	38.3	89.86	89.70	-4.3	16,701	-0.03%
2022/08/24	18	84.28	8	85.48	84.40	10	15,928	0.06%
2022/08/23	20	87.01	13	87.45	87.10	7	15,808	0.04%
2022/08/22	10	87.95	36.1	88.09	88.00	-26.1	15,853	-0.16%
2022/08/19	17	86.41	25	86.76	86.70	-8	15,739	-0.05%
2022/08/18	15	82.57	28	84.15	84.30	-13	15,621	-0.08%
2022/08/17	42	83.81	2	83.05	82.30	40	15,682	0.26%
2022/08/16	14	83.04	28.1	84.09	84.30	-14.1	15,606	-0.09%
2022/08/15	7.1	81.75	3.1	82.28	81.70	4	15,326	0.03%
2022/08/12	4	80.00	3	80.77	80.80	1	15,375	0.01%
2022/08/11	26.3	81.26	26	80.68	80.20	0.3	15,485	0.00%
2022/08/10	17.2	79.29	21	80.14	80.50	-3.8	15,481	-0.02%
2022/08/09	2	78.05	6	77.75	78.40	-4	15,537	-0.03%
2022/08/08	11.1	74.72	14	75.77	76.50	-2.9	15,929	-0.02%
2022/08/05	20	74.31	24	75.15	75.30	-4	16,352	-0.02%
2022/08/04	19	71.69	21	71.19	74.50	-2	16,567	-0.01%
2022/08/03	22.1	72.71	14.2	72.45	70.60	7.9	16,597	0.05%
2022/08/02	38	78.09	19.1	77.59	77.50	18.9	16,489	0.11%
2022/08/01	8.2	80.55	1	81.00	80.80	7.2	16,489	0.04%
2022/07/29	41	79.06	8	80.04	80.50	33	16,575	0.20%
2022/07/28	5	78.64	7.1	79.36	77.80	-2.1	17,244	-0.01%
2022/07/27	8.1	80.29	12	80.20	80.50	-3.9	17,397	-0.02%
2022/07/26	14	81.07	8.2	80.94	80.10	5.8	17,464	0.03%
2022/07/25	6	81.40	4	81.48	81.20	2	17,446	0.01%
2022/07/22	9	81.48	11	81.19	81.00	-2	17,530	-0.01%
2022/07/21	17.1	80.32	45	80.80	81.40	-27.9	17,547	-0.16%
2022/07/20	40	80.19	46	80.83	80.40	-6	17,436	-0.03%
2022/07/19	72.1	78.39	55.3	79.18	78.30	16.8	17,307	0.10%
2022/07/18	6	76.03	9	75.99	76.50	-3	17,109	-0.02%
2022/07/15	33.1	75.56	9	75.53	75.70	24.1	17,313	0.14%
2022/07/14	10	74.58	22	74.99	75.50	-12	17,370	-0.07%
2022/07/13	8.1	74.10	14.1	74.06	72.90	-6	17,232	-0.03%
2022/07/12	13	71.72	17	71.08	71.50	-4	17,024	-0.02%
2022/07/11	18	72.16	46	72.36	72.10	-28	17,029	-0.16%
2022/07/08	67	67.53	52	68.89	70.90	15	16,858	0.09%
2022/07/07	11	62.97	10	62.92	64.50	1	16,588	0.01%
2022/07/06	9.3	62.43	7	61.53	60.90	2.3	16,532	0.01%
2022/07/05	14	63.21	12	62.83	64.70	2	16,582	0.01%
2022/07/04	23.1	63.03	27	62.41	62.00	-3.9	16,523	-0.02%
2022/07/01	32	67.24	31	66.88	64.10	1	16,602	0.01%
2022/06/30	24.3	72.66	10	73.72	71.10	14.3	16,349	0.09%
2022/06/29	38.2	79.64	21	80.02	78.90	17.2	16,293	0.11%
2022/06/28	17.1	84.72	14	85.01	84.20	3.1	16,494	0.02%
2022/06/27	15	84.89	25	85.67	86.00	-10	17,864	-0.06%
2022/06/24	6	82.05	13	82.12	82.30	-7	18,257	-0.04%
2022/06/23	14	80.28	15	79.94	80.80	-1	18,721	-0.01%
2022/06/22	10.1	80.97	11	81.25	79.60	-0.9	19,474	0.00%
2022/06/21	21	80.73	7	81.83	82.80	14	19,674	0.07%
2022/06/20	21	80.25	20	80.78	78.80	1	19,738	0.01%
2022/06/17	39	81.36	31	81.87	83.00	8	19,699	0.04%
2022/06/16	10	82.81	22	83.80	81.10	-12	19,870	-0.06%
2022/06/15	7	86.21	5	87.12	85.10	2	20,269	0.01%
2022/06/14	42	87.02	21	86.60	87.10	21	20,458	0.10%
2022/06/13	26	87.21	36	87.94	87.30	-10	20,206	-0.05%
2022/06/10	14	87.13	25	87.84	88.50	-11	19,935	-0.06%
2022/06/09	8	87.56	11	87.65	87.30	-3	19,737	-0.02%
2022/06/08	23	88.25	23	88.11	86.50	0	19,504	0.00%
2022/06/07	5	87.42	28	87.69	87.90	-23	19,104	-0.12%
2022/06/06	42	85.85	31	86.24	85.70	11	18,765	0.06%
2022/06/02	22	86.28	42.1	86.23	86.10	-20.1	18,378	-0.11%
2022/06/01	27	84.89	38	84.49	83.80	-11	17,994	-0.06%
2022/05/31	4	82.63	9.1	83.13	83.50	-5.1	17,767	-0.03%
2022/05/30	12	81.58	11.2	81.94	82.50	0.8	17,644	0.00%
2022/05/27	13	78.83	14	78.88	78.70	-1	17,448	-0.01%
2022/05/26	32.1	79.92	30	78.99	78.00	2.1	17,330	0.01%
2022/05/25	25.6	81.14	12	81.09	81.70	13.6	17,091	0.08%
2022/05/24	15	82.48	12.5	82.23	81.00	2.5	16,961	0.01%
2022/05/23	3	83.66	10	83.69	83.00	-7	16,866	-0.04%
2022/05/20	4.1	83.69	6	84.48	84.00	-1.9	16,821	-0.01%
2022/05/19	21.1	82.24	16.1	82.24	83.50	5	16,806	0.03%
2022/05/18	16	85.20	13	85.15	84.20	3	16,616	0.02%
2022/05/17	24	85.62	22	85.93	86.20	2	16,414	0.01%
2022/05/16	67	87.34	46	85.96	85.00	21	16,157	0.13%
2022/05/13	15	84.35	33	85.34	87.30	-18	15,645	-0.11%
2022/05/12	101.1	83.84	40	81.39	80.40	61.1	15,209	0.40%	大買/
2022/05/11	24	85.51	32	85.24	85.30	-8	14,870	-0.05%
2022/05/10	33	82.18	78	84.27	85.20	-45	14,480	-0.31%
2022/05/09	5	81.08	9	81.20	81.10	-4	14,362	-0.03%
2022/05/06	10	82.14	6	81.98	82.00	4	14,360	0.03%
2022/05/05	43	86.96	40	87.21	85.10	3	14,232	0.02%
2022/05/04	7	83.11	10.3	83.89	84.80	-3.3	13,475	-0.02%
2022/05/03	8	81.12	15	80.81	80.70	-7	13,252	-0.05%
2022/04/29	3	79.40	4	78.63	77.50	-1	13,126	-0.01%
2022/04/28	10	78.58	11.1	78.39	77.30	-1.1	13,094	-0.01%
2022/04/27	111	77.98	101	79.46	80.30	10	12,991	0.08%	大買/大賣/
2022/04/26	3	79.87	11	79.62	80.00	-8	12,879	-0.06%
2022/04/25	4	79.78	32	79.11	79.00	-28	12,807	-0.22%
2022/04/22	5	84.36	6	84.08	83.40	-1	12,705	-0.01%
2022/04/21	49.1	85.77	30.4	86.38	84.20	18.7	12,629	0.15%
2022/04/20	7	84.36	13	83.28	84.70	-6	12,311	-0.05%
2022/04/19	3	81.73	4	81.73	80.60	-1	12,139	-0.01%
2022/04/18	3	80.30	5	78.34	80.10	-2	12,088	-0.02%
2022/04/15	15	80.70	15	80.85	79.10	0	12,056	0.00%
2022/04/14	20	82.26	26	82.07	83.00	-6	11,981	-0.05%
2022/04/13	14	78.84	10	79.45	79.90	4	11,840	0.03%
2022/04/12	14	79.96	16	79.58	79.40	-2	11,767	-0.02%
2022/04/11	25.1	80.12	13	79.82	79.20	12.1	11,731	0.10%
2022/04/08	25	82.75	23	82.58	83.00	2	11,552	0.02%
2022/04/07	74	85.01	92	83.24	81.30	-18	11,354	-0.16%
2022/04/06	24.6	85.63	19.1	86.31	87.00	5.5	10,952	0.05%
2022/04/01	28.1	85.76	28	85.82	87.40	0.1	10,763	0.00%
2022/03/31	70	87.12	40	86.91	86.50	30	10,500	0.29%
2022/03/30	105.1	90.14	104.8	88.92	85.10	0.4	10,152	0.00%	大買/大賣/
2022/03/29	36	88.19	55	89.15	86.90	-19	8,872	-0.21%
2022/03/28	56	86.58	36	86.42	88.00	20	8,344	0.24%
2022/03/25	60.2	85.07	58.3	85.23	85.00	1.9	8,081	0.02%
2022/03/24	6	81.88	35.3	80.74	82.70	-29.3	7,595	-0.39%
2022/03/23	11	80.45	7	80.04	80.20	4	7,494	0.05%
2022/03/22	7	79.49	9	79.67	80.10	-2	7,369	-0.03%
2022/03/21	47	80.29	11	80.88	80.40	36	7,280	0.49%
2022/03/18	17.1	78.63	35.7	79.50	81.00	-18.6	6,995	-0.27%
2022/03/17	12	76.33	85	75.70	77.50	-73	6,435	-1.13%
2022/03/16	6	71.58	7	72.40	70.50	-1	6,070	-0.02%
2022/03/15	11	70.51	3	72.00	69.80	8	6,006	0.13%
2022/03/14	0	0.00	14	71.49	71.60	-14	6,020	-0.23%
2022/03/11	3	70.30	0	0.00	70.00	3	6,127	0.05%
2022/03/10	0	0.00	8	69.31	69.80	-8	6,206	-0.13%
2022/03/09	0	0.00	1	67.20	67.30	-1	6,373	-0.02%
2022/03/08	7	66.61	4	67.70	66.10	3	6,511	0.05%
2022/03/07	4	67.95	5	67.52	68.00	-1	6,584	-0.02%
2022/03/04	1	71.70	4	71.40	71.00	-3	6,692	-0.04%
2022/03/03	3	71.80	4	71.95	71.80	-1	6,869	-0.01%
2022/03/01	1	70.10	26	69.62	70.00	-25	7,070	-0.35%
2022/02/25	4	67.90	7	68.46	67.90	-3	7,184	-0.04%
2022/02/24	12.1	67.82	16	67.78	67.30	-3.9	7,353	-0.05%
2022/02/23	4	69.88	5	70.12	70.30	-1	7,489	-0.01%
2022/02/22	13	70.10	5	70.34	69.60	8	8,067	0.10%
2022/02/21	37	73.89	14	73.61	72.00	23	8,202	0.28%
2022/02/17	0.1	74.70	8	74.71	75.00	-8	8,506	-0.09%
2022/02/16	1	74.30	1	75.30	74.20	0	8,716	0.00%
2022/02/15	2	74.95	1	73.70	73.50	1	8,962	0.01%
2022/02/14	16	74.23	10	74.71	73.70	6	9,171	0.07%
2022/02/11	0	0.00	2	75.35	74.60	-2	9,339	-0.02%
2022/02/10	0	0.00	5	74.58	74.10	-5	9,646	-0.05%
2022/02/09	10	74.74	4	74.40	74.90	6	10,150	0.06%
2022/02/08	10	72.50	28	72.04	73.10	-18	10,373	-0.17%
2022/02/07	0	0.00	4	69.80	69.50	-4	10,794	-0.04%
2022/01/26	1.3	67.50	2	67.35	67.50	-0.7	11,651	-0.01%
2022/01/25	6	69.15	5	67.58	67.40	1	13,250	0.01%
2022/01/24	1.1	66.98	1	69.00	69.60	0.1	13,889	0.00%
2022/01/21	11.5	70.02	1	70.30	68.80	10.5	14,547	0.07%
2022/01/20	3.2	71.17	0	0.00	71.70	3.2	14,836	0.02%
2022/01/19	0	0.00	10	70.97	70.40	-10	15,228	-0.07%
2022/01/18	1.2	70.77	2	70.95	70.60	-0.8	15,712	-0.01%
2022/01/17	1	69.50	3	70.17	70.50	-2	16,133	-0.01%
2022/01/14	3	68.30	8	66.18	68.80	-5	16,872	-0.03%
2022/01/13	1	68.00	2	67.90	67.80	-1	18,004	-0.01%
2022/01/11	1	69.80	3	70.07	69.30	-2	19,714	-0.01%
2022/01/10	1	70.90	1	70.10	71.00	0	20,336	0.00%
2022/01/07	9	71.33	4.1	73.42	70.90	4.9	20,476	0.02%
2022/01/06	30.1	75.37	5	75.10	75.10	25.1	20,452	0.12%
2022/01/05	51	78.43	26	77.41	77.40	25	20,554	0.12%
2022/01/04	16	80.87	13	80.85	79.80	3	20,676	0.01%
2022/01/03	2.1	79.07	7	79.37	79.40	-4.9	20,793	-0.02%
2021/12/30	3	78.77	5	78.76	78.60	-2	20,844	-0.01%
2021/12/29	4.1	78.20	2	78.40	78.20	2.1	20,889	0.01%
2021/12/28	8	78.73	8	79.51	78.40	0	20,964	0.00%
2021/12/27	6.1	78.41	3.5	78.89	78.30	2.6	21,037	0.01%
2021/12/24	44.6	79.72	13.1	80.32	78.90	31.5	21,060	0.15%
2021/12/23	8.2	81.76	45.5	81.49	81.90	-37.3	20,859	-0.18%
2021/12/22	13	80.65	10	80.91	80.10	3	20,690	0.01%
2021/12/21	35.6	81.18	46	82.12	80.50	-10.4	20,637	-0.05%
2021/12/20	46.1	80.53	48	81.06	81.20	-1.9	20,361	-0.01%
2021/12/17	15	77.83	15	77.85	79.10	0	20,033	0.00%
2021/12/16	2	77.00	19.1	76.84	76.80	-17.1	19,849	-0.09%
2021/12/15	3	75.23	2	74.90	74.70	1	19,824	0.01%
2021/12/14	14	75.23	1	76.00	74.30	13	19,865	0.07%
2021/12/13	1	76.15	6	77.87	77.60	-5	19,910	-0.02%
2021/12/10	9	76.52	2	77.10	76.80	7	19,926	0.04%
2021/12/09	3	76.23	10	76.50	76.10	-7	19,940	-0.04%
2021/12/08	9	77.00	1	77.30	76.90	8	20,136	0.04%
2021/12/07	16	76.48	3	77.30	76.10	13	20,292	0.06%
2021/12/06	2	77.90	2	78.05	78.30	0	20,271	0.00%
2021/12/03	16	77.64	17	77.39	77.50	-1	20,361	0.00%
2021/12/02	16	75.63	3.2	76.71	75.00	12.9	20,358	0.06%
2021/12/01	7	76.76	2	76.40	76.90	5	20,366	0.02%
2021/11/30	10	77.75	10	78.37	77.30	0	20,478	0.00%
2021/11/29	10	76.83	28	76.79	77.60	-18	20,598	-0.09%
2021/11/26	29.5	76.71	27	76.78	76.50	2.5	20,615	0.01%
2021/11/25	7	79.26	6	79.83	78.30	1	20,637	0.00%
2021/11/24	15	78.63	14	79.38	78.90	1	20,597	0.00%
2021/11/23	27	79.48	10	81.12	78.80	17	20,591	0.08%
2021/11/22	25	81.52	19	82.45	81.20	6	20,602	0.03%
2021/11/19	39.1	83.01	29.2	83.60	82.80	10	20,706	0.05%
2021/11/18	14	80.86	43	81.61	80.90	-29	20,386	-0.14%
2021/11/17	17	80.16	25	80.38	80.00	-8	20,482	-0.04%
2021/11/16	32	79.14	24	78.84	78.00	8	20,495	0.04%
2021/11/15	29	81.75	30	82.27	81.10	-1	20,416	0.00%
2021/11/12	42	82.79	19	83.31	82.70	23	20,441	0.11%
2021/11/11	39	81.29	53.2	81.36	81.30	-14.2	20,341	-0.07%
2021/11/10	40	79.62	36.2	80.17	81.10	3.9	20,252	0.02%
2021/11/09	58.2	80.01	25.4	80.29	79.90	32.7	20,149	0.16%
2021/11/08	48.1	83.37	31.7	84.14	80.20	16.4	19,853	0.08%
2021/11/05	37.1	86.99	45.1	87.15	88.10	-8	19,486	-0.04%
2021/11/04	73.8	87.83	72	87.53	85.90	1.8	19,319	0.01%
2021/11/03	61	86.28	52.1	87.37	88.00	9	18,964	0.05%
2021/11/02	140	89.68	118.3	87.20	85.30	21.7	18,323	0.12%	大買/大賣/
2021/11/01	37.1	86.96	53.7	87.08	89.30	-16.6	16,847	-0.10%
2021/10/29	103.6	82.81	117.3	81.43	81.20	-13.7	16,846	-0.08%	大買/大賣/
2021/10/28	28.5	80.11	18.3	80.32	79.80	10.2	16,505	0.06%
2021/10/27	43.7	79.21	45.2	79.78	80.90	-1.5	16,351	-0.01%
2021/10/26	25.6	79.98	41.4	80.39	77.70	-15.9	16,176	-0.10%
2021/10/25	78.4	80.20	62.2	80.55	79.70	16.3	15,891	0.10%
2021/10/22	49.8	78.58	39.1	78.31	78.80	10.7	15,795	0.07%
2021/10/21	53.5	79.36	74.4	79.05	78.80	-20.9	15,412	-0.14%
2021/10/20	37.2	75.56	31.2	75.28	75.40	6	14,730	0.04%
2021/10/19	97.3	74.63	87.2	74.78	75.00	10.1	14,747	0.07%
2021/10/18	23.3	69.26	63.4	69.31	70.70	-40.1	14,411	-0.28%
2021/10/15	22.2	65.30	16.1	65.43	65.80	6.1	14,578	0.04%
2021/10/14	5	61.76	20	62.67	63.50	-15	15,815	-0.09%
2021/10/13	23.3	62.75	12	62.81	60.20	11.3	16,257	0.07%
2021/10/12	6	65.13	8	66.06	65.50	-2	16,739	-0.01%
2021/10/08	28.1	64.59	21	65.10	65.00	7.1	17,376	0.04%
2021/10/07	4	62.80	13	62.59	63.50	-9	17,904	-0.05%
2021/10/06	7	60.20	15	59.75	59.20	-8	18,922	-0.04%
2021/10/05	2	60.10	12	59.10	60.30	-10	19,696	-0.05%
2021/10/04	6	58.73	6	58.70	57.30	0	20,454	0.00%
2021/10/01	10	62.09	5	61.74	60.90	5	21,353	0.02%
2021/09/30	2	64.50	19	63.33	64.80	-17	22,208	-0.08%
2021/09/29	9	61.37	8	62.25	61.00	1	22,995	0.00%
2021/09/28	7	64.20	5	64.88	63.80	2	23,337	0.01%
2021/09/27	10	65.49	7	66.23	65.50	3	23,859	0.01%
2021/09/24	0	0.00	5	65.34	65.00	-5	24,182	-0.02%
2021/09/23	2	63.80	2	64.25	64.50	0	24,686	0.00%
2021/09/22	6.1	63.17	12	63.38	63.20	-6	25,138	-0.02%
2021/09/17	0	0.00	3	65.13	65.40	-3	25,646	-0.01%
2021/09/16	8	63.18	2	63.60	64.00	6	26,363	0.02%
2021/09/15	12.1	64.78	8	65.25	64.60	4.1	26,693	0.02%
2021/09/14	1	66.90	6	67.20	66.70	-5	26,858	-0.02%
2021/09/13	33	67.25	16	67.63	66.80	17	26,968	0.06%
2021/09/10	18	66.18	6	66.53	66.00	12	26,885	0.04%
2021/09/09	2	64.90	7	66.01	67.00	-5	26,926	-0.02%
2021/09/08	9	64.42	4	66.68	63.90	5	26,890	0.02%
2021/09/07	9	66.94	13.5	66.34	68.00	-4.5	26,801	-0.02%
2021/09/06	9	68.64	5	67.86	67.10	4	26,727	0.01%
2021/09/03	12	69.93	10	69.17	69.40	2	26,587	0.01%
2021/09/02	11	70.21	6	70.50	69.00	5	26,369	0.02%
2021/09/01	17	73.45	3	73.57	72.20	14	26,128	0.05%
2021/08/31	19	73.50	9	73.81	73.80	10	25,922	0.04%
2021/08/30	6	74.60	3.2	75.32	75.40	2.9	25,744	0.01%
2021/08/27	9	75.34	3.1	75.66	75.00	5.9	25,699	0.02%
2021/08/26	10	76.44	6.5	77.42	75.50	3.5	25,587	0.01%
2021/08/25	17.2	78.14	15	78.95	77.70	2.2	25,447	0.01%
2021/08/24	15	78.74	11	79.09	76.80	4	25,198	0.02%
2021/08/23	19.1	77.60	32	78.28	80.70	-12.9	24,957	-0.05%
2021/08/20	19	74.58	10	73.20	74.30	9	24,687	0.04%
2021/08/19	8	73.39	6	73.63	70.00	2	24,490	0.01%
2021/08/18	21	69.15	34	68.53	74.10	-13	24,286	-0.05%
2021/08/17	10	71.78	45	71.00	69.00	-35	24,074	-0.15%
2021/08/16	3	72.33	2	73.65	74.00	1	23,924	0.00%
2021/08/13	3	75.47	2	77.10	73.40	1	23,792	0.00%
2021/08/12	4	76.38	6	77.02	76.60	-2	23,655	-0.01%
2021/08/11	17.4	76.17	20.5	76.52	75.50	-3.2	23,623	-0.01%
2021/08/10	6	77.95	6	78.13	77.80	0	23,485	0.00%
2021/08/09	29	81.44	13	83.23	79.20	16	23,359	0.07%
2021/08/06	9	84.04	6.1	84.44	84.70	2.9	23,156	0.01%
2021/08/05	6	84.20	2	84.60	83.40	4	22,945	0.02%
2021/08/04	43.1	86.16	20	86.43	85.00	23.1	22,875	0.10%
2021/08/03	9.2	84.19	19	83.88	85.30	-9.9	22,243	-0.04%
2021/08/02	9	80.13	7	80.64	80.00	2	21,897	0.01%
2021/07/30	20.1	79.62	22	80.59	80.30	-1.9	21,732	-0.01%
2021/07/29	19	77.68	13	78.74	79.40	6	21,531	0.03%
2021/07/28	23.5	75.87	35.1	76.67	76.80	-11.6	21,324	-0.05%
2021/07/27	22	82.60	19	82.28	79.80	3	21,054	0.01%
2021/07/26	17	85.66	29	85.68	84.50	-12	20,746	-0.06%
2021/07/23	55	89.61	58	88.23	85.60	-3	20,327	-0.01%
2021/07/22	41.1	91.27	38	91.14	90.20	3.1	19,619	0.02%
2021/07/21	68	90.70	62	90.20	87.00	6	18,911	0.03%
2021/07/20	118.1	90.00	102.2	89.89	90.40	15.9	18,096	0.09%	大買/大賣/
2021/07/19	23	83.81	19	84.51	85.10	4	16,737	0.02%
2021/07/16	56	85.60	96	85.41	83.60	-40	16,225	-0.25%
2021/07/15	92	83.04	68	84.40	87.40	24	15,577	0.15%
2021/07/14	60.2	84.76	55	85.42	82.80	5.2	14,810	0.04%
2021/07/13	84.2	96.49	49.1	99.73	90.00	35	14,018	0.25%
2021/07/12	90.1	96.65	92.3	95.72	97.70	-2.2	12,898	-0.02%
2021/07/09	74.3	89.75	73.4	89.53	90.60	0.9	12,061	0.01%
2021/07/08	101.2	88.17	79	87.08	86.50	22.2	11,259	0.20%	大買/
2021/07/07	55	80.89	72	82.51	83.90	-17	10,270	-0.17%
2021/07/06	84.1	77.13	60	76.84	76.30	24.1	9,445	0.26%
2021/07/05	16.3	73.30	34	73.06	75.00	-17.7	8,684	-0.20%
2021/07/02	39	65.81	49	66.11	68.20	-10	8,356	-0.12%
2021/07/01	23	65.56	32.1	64.56	62.00	-9.1	7,804	-0.12%
2021/06/30	75	67.25	61	67.45	67.10	14	7,506	0.19%
2021/06/29	24	65.37	54	64.48	64.00	-30	6,969	-0.43%
2021/06/28	20	63.35	41	63.42	64.30	-21	6,481	-0.32%
2021/06/25	123	61.89	58	61.15	61.00	65	5,976	1.09%	大買/
2021/06/24	32	59.13	29	59.47	59.90	3	5,284	0.06%
2021/06/23	13	57.13	32	57.49	57.90	-19	4,863	-0.39%
2021/06/22	3	55.63	7	55.60	54.50	-4	4,631	-0.09%
2021/06/21	4	55.00	3	55.23	53.70	1	4,497	0.02%
2021/06/18	22	56.70	33	56.76	56.50	-11	4,504	-0.24%
2021/06/17	8	53.76	0	0.00	54.10	8	4,336	0.18%
2021/06/16	3	53.53	5	53.16	53.30	-2	4,278	-0.05%
2021/06/15	1	51.30	0	0.00	53.40	1	4,218	0.02%
2021/06/11	1	49.15	4	49.83	49.60	-3	4,177	-0.07%
2021/06/10	0	0.00	1	49.10	48.90	-1	4,321	-0.02%
2021/06/09	1	50.20	6	49.95	48.75	-5	4,387	-0.11%
2021/06/08	0	0.00	3	49.18	49.20	-3	4,374	-0.07%
2021/06/07	1	47.85	0	0.00	48.10	1	4,383	0.02%
2021/06/03	0	0.00	5	49.65	49.40	-5	4,415	-0.11%
2021/06/02	11	49.70	9	50.04	48.70	2	4,435	0.05%
2021/06/01	16	49.84	4	49.90	49.80	12	4,423	0.27%
2021/05/31	7	48.04	9	48.55	49.50	-2	4,394	-0.05%
2021/05/28	2	47.65	0	0.00	48.00	2	4,408	0.05%
2021/05/27	1	45.30	2	45.85	46.35	-1	4,421	-0.02%
2021/05/26	10	46.50	0	0.00	46.20	10	4,445	0.22%
2021/05/25	0	0.00	1	46.70	45.95	-1	4,555	-0.02%
2021/05/24	2	43.68	11	44.50	44.70	-9	4,661	-0.19%
2021/05/21	10	43.43	20	44.09	43.30	-10	4,790	-0.21%
2021/05/20	20	43.73	0	0.00	43.30	20	4,975	0.40%
2021/05/19	0	0.00	10	44.28	44.35	-10	5,303	-0.19%
2021/05/18	1	40.00	2	41.78	42.10	-1	5,286	-0.02%
2021/05/17	0	0.00	2	39.63	38.60	-2	5,279	-0.04%
2021/05/14	7	43.04	7	44.39	42.80	0	5,230	0.00%
2021/05/13	1	43.00	0	0.00	43.00	1	5,227	0.02%
2021/05/12	1	42.50	18	46.46	42.40	-17	5,401	-0.31%
2021/05/11	12	49.50	5	47.86	46.95	7	5,473	0.13%
2021/05/10	1	51.20	0	0.00	51.10	1	5,490	0.02%
2021/05/07	0	49.90	0	0.00	51.10	0	5,661	0.00%
2021/05/06	1	49.50	1	48.50	48.50	0	5,666	0.00%
2021/05/04	6	49.21	1	49.25	50.80	5	5,704	0.09%
2021/05/03	7	54.11	70	52.76	53.00	-63	5,651	-1.11%
2021/04/29	4	57.00	6	57.20	56.20	-2	5,621	-0.04%
2021/04/28	0	0.00	1	56.90	56.30	-1	5,610	-0.02%
2021/04/27	0	0.00	2	55.90	55.90	-2	5,701	-0.04%
2021/04/26	5	56.92	2	56.60	56.80	3	5,700	0.05%
2021/04/23	0	0.00	1	55.30	55.50	-1	5,728	-0.02%
2021/04/22	8	56.63	7	54.44	54.10	1	5,728	0.02%
2021/04/21	3	56.73	1	56.90	56.70	2	5,714	0.03%
2021/04/20	11	57.38	12	57.15	57.20	-1	5,717	-0.02%
2021/04/19	0	0.00	5	56.10	56.30	-5	5,728	-0.09%
2021/04/16	5	55.84	2	56.00	55.70	3	5,875	0.05%
2021/04/15	1	54.00	0	0.00	55.10	1	6,005	0.02%
2021/04/14	6	54.30	11	54.09	54.30	-5	6,093	-0.08%
2021/04/13	1	55.50	2	55.75	55.10	-1	6,184	-0.02%
2021/04/12	10	56.22	4	56.35	55.70	6	6,279	0.10%
2021/04/09	9	58.50	31	58.08	57.90	-22	6,309	-0.35%
2021/04/08	0	0.00	6	58.88	58.80	-6	6,388	-0.09%
2021/04/07	3	58.53	26	58.60	58.60	-23	6,541	-0.35%
2021/04/06	17	58.26	61	58.63	59.20	-44	6,738	-0.65%
2021/04/01	11	58.15	10	57.60	57.50	1	7,016	0.01%
2021/03/31	0	0.00	18	57.50	57.70	-18	7,777	-0.23%
2021/03/30	5	57.80	8	58.16	58.10	-3	8,326	-0.04%
2021/03/29	6	59.43	1	59.50	58.70	5	8,496	0.06%
2021/03/26	1	59.00	3	58.90	59.00	-2	8,403	-0.02%
2021/03/25	0	0.00	3	58.83	58.00	-3	8,387	-0.04%
2021/03/24	0	0.00	1	59.20	58.20	-1	8,406	-0.01%
2021/03/23	29	59.44	6.1	58.81	58.50	22.9	8,426	0.27%
2021/03/22	2	58.75	8	58.48	58.50	-6	8,391	-0.07%
2021/03/19	2	56.95	1	57.10	56.90	1	8,511	0.01%
2021/03/18	9	57.72	5	58.50	57.90	4	8,574	0.05%
2021/03/17	7	58.30	8	58.44	58.00	-1	8,611	-0.01%
2021/03/16	29	58.80	11.1	58.40	58.90	17.9	8,592	0.21%
2021/03/15	3.4	56.62	7	57.11	57.30	-3.6	8,512	-0.04%
2021/03/12	2	55.00	28	54.91	54.90	-26	8,502	-0.31%
2021/03/11	1	55.20	2	55.30	55.20	-1	8,569	-0.01%
2021/03/10	1	54.80	1	54.90	54.00	0	8,594	0.00%
2021/03/09	3	54.23	0	0.00	54.00	3	8,669	0.03%
2021/03/08	2	56.00	1	56.10	54.60	1	8,731	0.01%
2021/03/05	1.1	55.32	0	0.00	55.40	1.1	8,835	0.01%
2021/03/04	2.1	54.60	0	0.00	54.10	2.1	8,975	0.02%
2021/03/03	3.1	55.06	1	54.70	55.10	2.1	9,243	0.02%
2021/03/02	4	56.28	8	57.03	55.00	-4	9,312	-0.04%
2021/02/26	9	56.22	15	56.33	56.10	-6	9,701	-0.06%
2021/02/25	66	57.50	7	57.67	57.50	59	9,751	0.61%
2021/02/24	16	59.55	112	58.98	58.50	-96	9,825	-0.98%	大賣/
2021/02/23	27	60.56	5	60.08	59.40	22	9,700	0.23%
2021/02/22	12	59.49	28	59.34	59.50	-16	9,571	-0.17%
2021/02/19	39	58.21	36	58.24	59.40	3	9,505	0.03%
2021/02/18	10	56.14	3	55.93	56.20	7	9,258	0.08%
2021/02/17	5	55.52	5	54.76	55.40	0	9,239	0.00%
2021/02/05	1	53.10	0	0.00	53.70	1	9,207	0.01%
2021/02/04	8	53.30	1	53.90	53.20	7	9,289	0.08%
2021/02/03	8	55.16	7	54.76	54.80	1	9,367	0.01%
2021/02/02	39	54.37	18	54.08	55.10	21	9,229	0.23%
2021/02/01	0	0.00	8	50.70	50.70	-8	9,113	-0.09%
2021/01/29	50	54.47	34	54.28	53.30	16	9,072	0.18%
2021/01/28	3	53.53	1	52.30	53.90	2	8,943	0.02%
2021/01/27	12	53.37	3	53.87	53.20	9	8,959	0.10%
2021/01/26	17	55.70	5	54.34	54.40	12	8,954	0.13%
2021/01/25	1	54.20	6	54.10	54.90	-5	8,906	-0.06%
2021/01/22	8	53.43	12	52.47	54.00	-4	8,946	-0.04%
2021/01/21	3	53.03	6	52.62	53.00	-3	8,925	-0.03%
2021/01/20	2	52.90	0	0.00	52.40	2	9,054	0.02%
2021/01/19	1	55.70	5	55.86	55.40	-4	9,069	-0.04%
2021/01/18	5	55.36	4	55.25	55.40	1	9,089	0.01%
2021/01/15	32	58.33	3	57.77	57.20	29	9,174	0.32%
2021/01/14	0	0.00	19	57.93	59.30	-19	9,620	-0.20%
2021/01/13	26	57.33	5	56.88	57.50	21	9,801	0.21%
2021/01/12	8	56.84	12	56.04	56.80	-4	9,872	-0.04%
2021/01/11	8	57.79	24	57.91	58.00	-16	9,898	-0.16%
2021/01/08	134	57.85	8	58.00	58.20	126	9,993	1.26%	大買/鉅額交易
2021/01/07	6	59.90	2	60.00	60.30	4	9,892	0.04%
2021/01/06	15	59.63	3	57.97	58.00	12	9,822	0.12%
2021/01/05	11	60.93	3	61.00	61.00	8	9,666	0.08%
2021/01/04	8	62.59	3	62.47	62.70	5	9,527	0.05%
2020/12/31	21	64.17	14	64.17	62.20	7	9,395	0.07%
2020/12/30	20	64.73	5	64.08	64.00	15	9,184	0.16%
2020/12/29	10	62.90	9	64.08	64.90	1	8,938	0.01%
2020/12/28	24	63.04	68	62.81	62.90	-44	8,702	-0.51%
2020/12/25	37	62.97	33	62.95	61.50	4	8,341	0.05%
2020/12/24	22	56.90	46	57.51	60.80	-24	7,563	-0.32%
2020/12/23	46	55.12	52	55.88	55.30	-6	7,028	-0.09%
2020/12/22	2	52.50	2	53.80	52.50	0	6,832	0.00%
2020/12/21	39	53.19	0	0.00	53.20	39	6,807	0.57%
2020/12/18	9	54.87	2	54.65	54.50	7	6,786	0.10%
2020/12/17	7	55.10	7	55.61	55.80	0	6,772	0.00%
2020/12/16	25	55.78	19	56.06	56.50	6	6,769	0.09%
2020/12/15	15	55.01	9	56.28	53.20	6	6,680	0.09%
2020/12/14	1	51.80	34	52.90	54.80	-33	6,481	-0.51%
2020/12/11	8	52.76	30	53.35	52.30	-22	6,403	-0.34%
2020/12/10	8	55.30	8	54.81	54.50	0	6,348	0.00%
2020/12/09	10	56.09	8.5	56.40	56.30	1.5	6,319	0.02%
2020/12/08	14	55.31	3	56.00	56.00	11	6,278	0.18%
2020/12/07	12	55.22	2	55.60	55.00	10	6,252	0.16%
2020/12/04	8	54.44	4	54.60	54.30	4	6,197	0.06%
2020/12/03	15	54.38	0	0.00	53.80	15	6,218	0.24%
2020/12/02	12	55.83	9	55.54	55.10	3	6,206	0.05%
2020/12/01	31	55.75	21	55.70	55.80	10	6,174	0.16%
2020/11/30	34	56.74	19	56.89	56.80	15	6,154	0.24%
2020/11/27	25	55.75	29	55.72	57.00	-4	6,498	-0.06%
2020/11/26	34	53.14	19	52.73	53.20	15	6,505	0.23%
2020/11/25	48	56.01	59	56.65	53.20	-11	6,450	-0.17%
2020/11/24	40	52.51	33	52.70	53.20	7	6,030	0.12%
2020/11/23	34	51.79	38	51.96	52.80	-4	5,986	-0.07%
2020/11/20	1	50.60	6	51.00	50.50	-5	5,786	-0.09%
2020/11/19	2	50.10	0	0.00	50.10	2	5,727	0.03%
2020/11/18	7	50.82	12	50.80	50.40	-5	5,697	-0.09%
2020/11/17	2	49.43	3	50.00	49.95	-1	5,558	-0.02%
2020/11/12	4.4	49.21	3	48.28	47.65	1.4	5,513	0.03%
2020/11/11	11.1	49.58	16	49.19	49.95	-4.9	5,433	-0.09%
2020/11/10	9	48.30	23	48.67	47.65	-14	5,326	-0.26%
2020/11/09	7	48.01	11	47.77	47.90	-4	5,253	-0.08%
2020/11/06	3	48.20	0	0.00	47.70	3	5,226	0.06%
2020/11/05	11	47.94	24	47.69	48.15	-13	5,199	-0.25%
2020/11/04	0	0.00	6	46.45	47.20	-6	5,151	-0.12%
2020/11/03	32	46.50	12	46.68	46.60	20	5,143	0.39%
2020/11/02	1	45.65	0	0.00	46.00	1	5,193	0.02%
2020/10/30	4	45.76	6	45.50	44.90	-2	5,167	-0.04%
2020/10/29	20	47.49	12	47.34	47.30	8	5,093	0.16%
2020/10/28	13	49.51	2	48.98	48.45	11	5,053	0.22%
2020/10/27	7	48.78	12	48.47	48.80	-5	4,838	-0.10%
2020/10/26	0	0.00	2	47.10	47.45	-2	4,697	-0.04%
2020/10/23	6	48.41	8	48.23	48.25	-2	4,629	-0.04%
2020/10/22	28	48.37	25	48.26	48.25	3	4,490	0.07%
2020/10/21	12	46.77	23	46.16	46.80	-11	3,949	-0.28%
2020/10/20	12	44.73	5	45.36	44.55	7	3,677	0.19%
2020/10/19	11	44.65	54	44.60	45.20	-43	3,537	-1.22%
2020/10/16	28	44.02	98	44.24	43.80	-70	3,411	-2.05%
2020/10/15	2	41.78	1	41.50	41.85	1	3,144	0.03%
2020/10/14	4	41.70	15	41.88	41.70	-11	3,089	-0.36%
2020/10/13	1	41.50	0	0.00	41.35	1	3,055	0.03%
2020/10/08	0	0.00	7	41.22	41.25	-7	3,057	-0.23%
2020/10/07	0	0.00	10	40.85	40.65	-10	3,024	-0.33%
2020/10/06	0	0.00	5	41.05	40.70	-5	3,045	-0.16%
2020/10/05	10	40.30	0	0.00	40.40	10	3,056	0.33%
2020/09/30	1	39.80	0	0.00	40.45	1	3,082	0.03%
2020/09/25	1	38.05	4	38.50	38.15	-3	3,112	-0.10%
2020/09/24	2	39.80	1	39.85	39.90	1	3,150	0.03%
2020/09/22	2	40.80	3	42.00	41.30	-1	3,202	-0.03%
2020/09/21	2	42.10	2	41.70	41.70	0	3,166	0.00%
2020/09/18	6	41.28	6	41.18	41.15	0	3,106	0.00%
2020/09/17	1	40.35	2	40.13	40.45	-1	3,066	-0.03%
2020/09/16	0	0.00	3	40.43	40.10	-3	3,066	-0.10%
2020/09/15	2	40.50	2	40.40	40.45	0	3,056	0.00%
2020/09/11	2	40.28	1	39.50	39.50	1	3,025	0.03%
2020/09/10	3	40.72	0	0.00	40.30	3	2,994	0.10%
2020/09/08	11	41.02	0	0.00	40.25	11	2,957	0.37%
2020/09/07	2	40.90	17	40.41	39.40	-15	2,917	-0.51%
2020/09/04	17	41.66	3	41.50	41.50	14	2,853	0.49%
2020/09/03	14	42.89	2	43.50	42.60	12	2,812	0.43%
2020/09/02	56	42.99	49	42.78	43.40	7	2,748	0.25%
2020/09/01	16	39.18	25	40.06	41.25	-9	2,280	-0.39%
2020/08/31	5	37.87	1	38.50	37.50	4	2,104	0.19%
2020/08/27	5	37.79	3	37.37	37.05	2	2,424	0.08%
2020/08/26	1	35.95	1	36.75	36.95	0	2,384	0.00%
2020/08/24	1	35.65	1	35.85	35.35	0	2,432	0.00%
2020/08/20	2	35.43	6	35.90	35.35	-4	2,408	-0.17%
2020/08/19	4	38.21	3	38.30	38.00	1	2,369	0.04%
2020/08/18	29	37.31	1	37.25	37.40	28	2,305	1.21%
2020/08/17	4	37.30	4	37.43	37.00	0	2,291	0.00%
2020/08/14	2	36.75	0	0.00	36.30	2	2,262	0.09%
2020/08/12	0	0.00	2	36.20	36.35	-2	2,247	-0.09%
2020/08/11	1	37.20	0	0.00	37.15	1	2,231	0.04%
2020/08/07	2	39.25	1	39.35	39.35	1	2,216	0.05%
2020/08/06	6	39.33	5	38.83	39.10	1	2,187	0.05%
2020/08/04	0	0.00	4	36.54	36.50	-4	2,125	-0.19%
2020/08/03	1	37.75	0	0.00	36.60	1	2,128	0.05%
2020/07/29	0	0.00	2	35.95	36.25	-2	2,115	-0.09%
2020/07/28	1	36.85	1	35.80	35.50	0	2,120	0.00%
2020/07/27	2	37.00	0	0.00	36.95	2	2,138	0.09%
2020/07/22	0	0.00	1	39.60	39.40	-1	2,168	-0.05%
2020/07/20	2	37.80	0	0.00	38.25	2	2,268	0.09%
2020/07/17	1	38.70	10	38.70	38.15	-9	2,282	-0.39%
2020/07/16	1	39.00	0	0.00	39.05	1	2,293	0.04%
2020/07/14	1	41.00	0	0.00	40.90	1	2,318	0.04%
2020/07/13	4	40.86	0	0.00	41.25	4	2,335	0.17%
2020/07/10	1	41.65	1	41.40	40.95	0	2,331	0.00%
2020/07/09	4	42.38	15	42.80	42.10	-11	2,334	-0.47%
2020/07/08	7	43.09	3	43.18	42.70	4	2,333	0.17%
2020/07/07	1	43.00	2	42.68	42.65	-1	2,295	-0.04%
2020/07/06	2	43.25	1	43.20	43.20	1	2,329	0.04%
2020/07/03	20	43.52	2	43.75	43.35	18	2,374	0.76%
2020/07/02	0	0.00	2	43.00	43.00	-2	2,329	-0.09%
2020/07/01	1	40.15	0	0.00	40.15	1	2,259	0.04%
2020/06/30	34	40.00	1	39.85	40.00	33	2,257	1.46%
2020/06/29	1	39.75	0	0.00	39.75	1	2,283	0.04%
2020/06/24	2	40.30	1	40.65	40.25	1	2,290	0.04%
2020/06/18	2	40.55	0	0.00	41.70	2	2,402	0.08%
2020/06/16	0	0.00	1	41.25	41.30	-1	2,426	-0.04%
2020/06/15	3	40.95	0	0.00	40.80	3	2,470	0.12%
2020/06/12	2	39.53	1	39.40	40.70	1	2,513	0.04%
2020/06/11	4	42.06	2	41.95	41.35	2	2,539	0.08%
2020/06/10	0	0.00	3	43.53	43.25	-3	2,535	-0.12%
2020/06/09	6	42.59	2	43.33	42.60	4	2,560	0.16%
2020/06/08	5	44.81	5	44.51	44.00	0	2,534	0.00%
2020/06/05	20	45.62	6	45.51	45.25	14	2,473	0.57%
2020/06/04	1	45.15	11	44.54	45.40	-10	2,367	-0.42%
2020/06/03	16	42.31	6	42.33	41.30	10	2,160	0.46%
2020/06/02	0	0.00	5	39.95	40.00	-5	1,983	-0.25%
2020/06/01	0	0.00	1	39.00	39.45	-1	1,971	-0.05%
2020/05/20	1	37.70	1	37.60	37.60	0	1,978	0.00%
2020/05/15	0	0.00	0	37.95	37.40	0	2,000	0.00%
2020/05/14	0	0.00	1	38.85	38.15	-1	1,995	-0.05%
2020/05/13	1	39.05	1	39.40	39.50	0	1,993	0.00%
2020/05/12	1	39.40	0	0.00	39.25	1	2,003	0.05%
2020/05/11	1	39.80	2	40.18	39.60	-1	2,019	-0.05%
2020/05/08	3	38.55	0	0.00	38.85	3	2,045	0.15%
2020/05/07	1	39.10	2	38.35	38.55	-1	2,045	-0.05%
2020/05/06	1	38.05	7	38.19	38.00	-6	2,038	-0.29%
2020/05/05	0	0.00	3	38.15	38.15	-3	2,070	-0.14%
2020/05/04	1	37.65	4	37.74	37.55	-3	2,096	-0.14%
2020/04/30	3	38.05	1	38.60	38.30	2	2,122	0.09%
2020/04/29	0	0.00	5	38.36	38.10	-5	2,106	-0.24%
2020/04/28	6	38.05	5	37.80	38.10	1	2,105	0.05%
2020/04/27	5	38.05	2	38.13	38.00	3	2,130	0.14%
2020/04/24	2	38.13	6	38.37	37.40	-4	2,117	-0.19%
2020/04/23	11	37.38	8	37.55	38.00	3	2,085	0.14%
2020/04/22	1	35.95	0	0.00	36.15	1	2,028	0.05%
2020/04/20	0	0.00	10	35.88	36.70	-10	2,014	-0.50%
2020/04/17	0	0.00	10	36.30	36.05	-10	2,004	-0.50%
2020/04/16	0	0.00	5	36.17	36.30	-5	1,967	-0.25%
2020/04/15	10	35.72	5	35.69	35.80	5	1,964	0.25%
2020/04/14	2	34.95	2	34.95	34.85	0	1,961	0.00%
2020/04/13	3	34.92	8	34.41	34.20	-5	1,969	-0.25%
2020/04/09	16	34.31	10	33.94	34.00	6	2,021	0.30%
2020/04/08	11	32.39	1	31.65	33.55	10	2,047	0.49%
2020/04/07	1	31.15	3	31.13	31.05	-2	1,988	-0.10%
2020/04/06	2	30.30	1	30.50	30.30	1	1,967	0.05%
2020/04/01	1	30.80	0	0.00	30.55	1	1,963	0.05%
2020/03/31	0	0.00	5	30.72	30.55	-5	2,010	-0.25%
2020/03/27	1	29.90	0	0.00	29.80	1	2,060	0.05%
2020/03/26	2	29.25	1	29.60	29.80	1	2,169	0.05%
2020/03/25	5	29.29	5	29.84	30.20	0	2,239	0.00%
2020/03/24	2	27.93	5	28.52	28.35	-3	2,193	-0.14%
2020/03/20	6	28.39	1	28.30	28.05	5	2,267	0.22%
2020/03/19	0	0.00	5	27.34	26.55	-5	2,263	-0.22%
2020/03/18	13	31.07	10	30.65	29.50	3	2,254	0.13%
2020/03/17	3	33.27	0	0.00	32.45	3	2,220	0.14%
2020/03/16	1	37.00	0	0.00	36.05	1	2,190	0.05%
2020/03/13	5	38.28	4	38.19	40.00	1	2,216	0.05%
2020/03/12	1	43.50	3	43.30	41.00	-2	2,237	-0.09%
2020/03/11	3	45.85	1	44.90	44.85	2	2,367	0.08%
2020/03/10	4	45.30	0	0.00	45.85	4	2,368	0.17%
2020/03/09	2	45.08	2	45.83	44.75	0	2,348	0.00%
2020/03/05	2	46.68	1	46.80	46.70	1	2,331	0.04%
2020/02/27	2	44.58	1	44.95	43.90	1	2,350	0.04%
2020/02/26	1	45.45	0	0.00	45.85	1	2,334	0.04%
2020/02/25	5	45.94	0	0.00	45.80	5	2,342	0.21%
2020/02/24	2	46.70	0	0.00	46.70	2	2,338	0.09%
2020/02/21	1	47.50	0	0.00	47.60	1	2,331	0.04%
2020/02/19	0	0.00	1	46.65	46.60	-1	2,306	-0.04%
2020/02/18	0	0.00	2	47.25	46.80	-2	2,295	-0.09%
2020/02/17	0	0.00	3	46.77	46.70	-3	2,293	-0.13%
2020/02/13	2	46.50	0	0.00	46.30	2	2,298	0.09%
2020/02/12	3	46.47	1	46.05	46.70	2	2,323	0.09%
2020/02/11	10	46.39	4	46.46	46.30	6	2,333	0.26%
2020/02/10	2	44.70	0	0.00	44.65	2	2,283	0.09%
2020/02/06	1	46.00	0	0.00	45.65	1	2,300	0.04%
2020/02/04	5	45.20	5	45.30	45.30	0	2,329	0.00%
2020/01/31	0	0.00	1	45.15	45.00	-1	2,526	-0.04%
2020/01/15	1	51.70	0	0.00	51.40	1	2,661	0.04%
2020/01/14	0	0.00	1	52.10	52.10	-1	2,656	-0.04%
2020/01/13	0	0.00	4	51.90	52.00	-4	2,650	-0.15%
2020/01/10	3	51.53	1	51.30	51.80	2	2,669	0.07%
2020/01/09	3	51.33	0	0.00	51.60	3	2,667	0.11%
2020/01/08	1	50.90	1	50.40	50.60	0	2,652	0.00%
2020/01/07	2	51.70	0	0.00	51.20	2	2,638	0.08%
2020/01/06	5	51.70	1	51.50	51.20	4	2,617	0.15%
2020/01/03	3	53.60	0	0.00	52.20	3	2,584	0.12%
2020/01/02	1	53.90	28	55.06	53.60	-27	2,523	-1.07%
2019/12/31	1	53.80	0	0.00	53.60	1	2,439	0.04%
2019/12/27	14	54.44	3	54.20	54.10	11	2,403	0.46%
2019/12/26	1	54.50	4	54.63	54.20	-3	2,384	-0.13%
2019/12/25	19	53.94	7	54.29	54.90	12	2,323	0.52%
2019/12/24	5	53.50	0	0.00	53.20	5	2,263	0.22%
2019/12/23	25	53.98	11	54.21	53.80	14	2,231	0.63%
2019/12/20	3	53.27	6	53.50	53.80	-3	2,094	-0.14%
2019/12/17	9	51.99	4	52.75	51.90	5	1,988	0.25%
2019/12/16	0	0.00	1	51.60	51.80	-1	1,893	-0.05%
2019/12/13	3	50.93	1	51.40	50.70	2	1,862	0.11%
2019/12/12	0	0.00	1	52.50	51.80	-1	1,814	-0.06%
2019/12/11	0	0.00	1	52.40	51.70	-1	1,778	-0.06%
2019/12/10	4	52.63	0	0.00	52.00	4	1,760	0.23%
2019/12/09	11	52.77	1	52.30	53.00	10	1,715	0.58%
2019/12/06	8	52.54	11	52.47	52.60	-3	1,647	-0.18%
2019/11/28	10	51.40	0	0.00	50.80	10	1,502	0.67%
2019/11/27	10	49.65	1	49.95	50.00	9	1,481	0.61%
2019/11/15	0	0.00	1	49.20	49.20	-1	1,537	-0.07%
2019/11/11	2	51.60	0	0.00	49.60	2	1,625	0.12%
2019/11/07	0	0.00	2	49.30	49.30	-2	1,636	-0.12%
2019/11/05	1	51.50	3	51.70	51.60	-2	1,616	-0.12%
2019/11/04	1	51.40	4	51.30	51.30	-3	1,613	-0.19%
2019/10/31	34	52.35	26	51.95	51.00	8	1,571	0.51%
2019/10/29	0	0.00	3	49.80	49.10	-3	1,351	-0.22%
2019/10/25	3	49.00	0	0.00	49.00	3	1,335	0.22%
2019/10/24	2	48.85	1	48.90	49.80	1	1,334	0.07%
2019/10/23	10	49.57	12	49.45	49.30	-2	1,357	-0.15%
2019/10/18	1	47.00	0	0.00	46.30	1	1,364	0.07%
2019/10/17	1	46.35	0	0.00	46.35	1	1,356	0.07%
2019/10/15	0	0.00	1	45.85	46.20	-1	1,405	-0.07%
2019/10/09	0	0.00	3	45.00	45.15	-3	1,494	-0.20%
2019/10/07	0	0.00	1	45.90	45.85	-1	1,544	-0.06%
2019/10/03	0	0.00	1	46.35	46.25	-1	1,567	-0.06%
2019/10/02	0	0.00	2	46.03	46.40	-2	1,578	-0.13%
2019/10/01	2	45.88	2	46.20	45.80	0	1,591	0.00%
2019/09/27	4	45.95	0	0.00	45.70	4	1,602	0.25%
2019/09/26	1	46.10	0	0.00	46.20	1	1,612	0.06%
2019/09/24	0	0.00	1	48.00	47.65	-1	1,660	-0.06%
2019/09/19	2	46.93	2	46.98	46.75	0	1,733	0.00%
2019/09/18	2	46.50	6	46.69	46.65	-4	1,740	-0.23%
2019/09/16	4	45.84	0	0.00	45.60	4	1,777	0.22%
2019/09/12	1	46.45	1	46.45	46.20	0	1,805	0.00%
2019/09/11	0	0.00	2	46.23	46.20	-2	1,860	-0.11%
2019/09/09	2	46.28	0	0.00	46.00	2	1,887	0.11%
2019/09/06	5	46.72	4	46.94	46.70	1	1,891	0.05%
2019/09/05	4	46.61	5	46.87	46.55	-1	1,889	-0.05%
2019/09/04	0	0.00	8	46.80	46.90	-8	1,891	-0.42%
2019/09/03	7	46.51	0	0.00	46.25	7	1,927	0.36%
2019/08/30	2	47.00	0	0.00	46.40	2	1,972	0.10%
2019/08/28	0	0.00	1	45.50	45.40	-1	2,012	-0.05%
2019/08/26	7	44.74	6	44.75	44.55	1	2,095	0.05%
2019/08/21	1	45.50	7	46.03	46.30	-6	2,219	-0.27%
2019/08/20	5	45.38	1	46.10	45.05	4	2,197	0.18%
2019/08/19	1	45.65	1	45.55	45.85	0	2,160	0.00%
2019/08/16	1	43.40	0	0.00	43.50	1	2,130	0.05%
2019/08/14	0	0.00	1	45.40	44.50	-1	2,092	-0.05%
2019/08/13	1	45.50	2	45.30	45.00	-1	2,075	-0.05%
2019/08/08	2	45.80	0	0.00	45.95	2	2,031	0.10%
2019/08/07	1	45.55	0	0.00	44.90	1	2,064	0.05%
2019/08/06	10	44.60	4	42.80	44.95	6	2,108	0.28%
2019/08/05	3	45.10	11	46.08	45.15	-8	2,209	-0.36%
2019/08/01	4	49.44	0	0.00	49.20	4	2,335	0.17%
2019/07/31	5	49.85	0	0.00	49.85	5	2,354	0.21%
2019/07/30	0	0.00	6	48.39	48.85	-6	2,390	-0.25%
2019/07/29	3	49.28	0	0.00	48.85	3	2,388	0.13%
2019/07/25	2	50.45	1	50.60	50.50	1	2,380	0.04%
2019/07/24	2	52.60	1	52.80	53.00	1	2,352	0.04%
2019/07/23	0	0.00	1	51.90	52.40	-1	2,332	-0.04%
2019/07/18	1	50.90	2	50.90	51.00	-1	2,325	-0.04%
2019/07/17	5	52.68	5	52.42	52.10	0	2,327	0.00%
2019/07/16	6	53.95	0	0.00	53.10	6	2,338	0.26%
2019/07/15	1	52.00	1	51.70	52.80	0	2,307	0.00%
2019/07/11	1	50.90	0	0.00	50.90	1	2,281	0.04%
2019/07/09	0	0.00	1	51.20	51.00	-1	2,278	-0.04%
2019/07/08	1	51.30	4	51.75	51.60	-3	2,304	-0.13%
2019/07/05	0	0.00	1	51.00	51.60	-1	2,386	-0.04%
2019/07/04	6	51.42	0	0.00	51.40	6	2,456	0.24%
2019/07/01	0	0.00	4	51.45	51.50	-4	2,521	-0.16%
2019/06/27	2	49.63	1	49.80	49.50	1	2,591	0.04%
2019/06/26	1	47.00	0	0.00	48.80	1	2,581	0.04%
2019/06/25	1	47.00	0	0.00	47.10	1	2,608	0.04%
2019/06/21	0	0.00	3	46.70	47.60	-3	2,686	-0.11%
2019/06/20	17	47.40	6	46.55	47.40	11	2,689	0.41%
2019/06/19	7	45.27	0	0.00	45.85	7	2,790	0.25%
2019/06/18	0	0.00	2	44.20	44.35	-2	2,858	-0.07%
2019/06/14	0	0.00	7	44.52	44.35	-7	2,901	-0.24%
2019/06/13	1	45.05	2	44.95	45.05	-1	2,920	-0.03%
2019/06/12	2	44.33	3	44.23	44.50	-1	2,939	-0.03%
2019/06/11	0	0.00	3	44.03	44.00	-3	2,958	-0.10%
2019/06/10	1	43.05	10	42.58	42.85	-9	2,927	-0.31%
2019/06/06	2	41.45	0	0.00	41.75	2	2,908	0.07%
2019/06/05	2	42.50	1	42.95	42.05	1	2,901	0.03%
2019/06/04	17	43.02	0	0.00	42.30	17	2,908	0.58%
2019/06/03	5	43.30	20	42.56	42.55	-15	2,897	-0.52%
2019/05/31	1	43.20	1	43.25	43.00	0	2,876	0.00%
2019/05/30	7	43.21	6	43.40	43.50	1	2,833	0.04%
2019/05/29	16	43.53	15	45.07	43.00	1	2,814	0.04%
2019/05/27	0	0.00	2	47.50	48.10	-2	2,749	-0.07%
2019/05/23	0	0.00	1	47.50	47.50	-1	2,789	-0.04%
2019/05/15	2	49.10	0	0.00	48.80	2	3,014	0.07%
2019/05/13	3	49.87	1	52.10	48.80	2	3,220	0.06%
2019/05/10	2	54.20	1	56.60	54.20	1	3,442	0.03%
2019/05/09	3	56.33	3	56.53	56.40	0	3,402	0.00%
2019/05/07	2	57.00	0	0.00	57.00	2	3,421	0.06%
2019/05/06	0	0.00	7	55.13	55.00	-7	3,487	-0.20%
2019/05/03	0	0.00	4	56.10	55.90	-4	3,743	-0.11%
2019/05/02	3	54.97	0	0.00	55.30	3	3,742	0.08%
2019/04/30	1	54.10	0	0.00	55.80	1	3,736	0.03%
2019/04/29	1	55.20	1	55.30	55.00	0	3,738	0.00%
2019/04/26	1	57.00	0	0.00	57.50	1	3,712	0.03%
2019/04/24	12	59.23	8	58.85	57.80	4	3,777	0.11%
2019/04/23	0	0.00	1	59.00	58.60	-1	3,744	-0.03%
2019/04/22	0	0.00	2	57.60	58.20	-2	3,724	-0.05%
2019/04/19	1	56.00	0	0.00	57.20	1	3,695	0.03%
2019/04/18	2	57.05	0	0.00	56.10	2	3,686	0.05%
2019/04/17	0	0.00	6	57.80	57.40	-6	3,686	-0.16%
2019/04/15	1	56.80	0	0.00	56.90	1	3,746	0.03%
2019/04/12	5	57.02	0	0.00	56.10	5	3,810	0.13%
2019/04/11	5	58.08	10	58.04	58.30	-5	3,846	-0.13%
2019/04/10	2	57.75	0	0.00	57.70	2	3,825	0.05%
2019/04/09	1	56.60	0	0.00	57.60	1	3,756	0.03%
2019/04/08	4	56.75	0	0.00	56.50	4	3,736	0.11%
2019/04/02	0	0.00	12	56.60	56.70	-12	3,744	-0.32%
2019/04/01	0	0.00	6	56.58	55.60	-6	3,739	-0.16%
2019/03/29	11	56.14	10	56.18	56.20	1	3,683	0.03%
2019/03/27	0	0.00	10	55.50	56.10	-10	3,659	-0.27%
2019/03/26	7	54.97	0	0.00	54.20	7	3,655	0.19%
2019/03/25	3	54.77	0	0.00	54.80	3	3,697	0.08%
2019/03/22	1	55.20	1	54.70	55.40	0	3,689	0.00%
2019/03/21	2	52.00	11	53.51	53.60	-9	3,598	-0.25%
2019/03/20	11	51.74	0	0.00	51.40	11	3,496	0.31%
2019/03/19	0	0.00	1	52.50	52.30	-1	3,533	-0.03%
2019/03/18	1	52.20	0	0.00	52.80	1	3,527	0.03%
2019/03/14	1	52.40	1	52.40	52.40	0	3,541	0.00%
2019/03/12	2	54.05	0	0.00	53.70	2	3,626	0.06%
2019/03/08	1	53.50	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	55.30	0	0.00	54.90	1	3,841	0.03%
2019/03/06	5	55.92	0	0.00	56.10	5	3,965	0.13%
2019/02/27	1	56.20	0	0.00	55.50	1	4,376	0.02%
2019/02/26	1	57.60	0	0.00	57.00	1	4,368	0.02%
2019/02/22	1	57.20	0	0.00	57.00	1	4,468	0.02%
2019/02/21	2	58.10	2	57.95	57.70	0	4,510	0.00%
2019/02/20	1	59.20	0	0.00	58.40	1	4,587	0.02%
2019/02/18	1	58.50	3	58.17	58.10	-2	4,662	-0.04%
2019/02/15	5	59.62	4	59.38	58.70	1	4,726	0.02%
2019/02/14	5	58.78	4	58.70	58.90	1	4,714	0.02%
2019/02/13	4	59.03	7	59.44	58.70	-3	4,705	-0.06%
2019/02/12	13	58.57	7	58.21	58.70	6	4,638	0.13%
2019/02/11	19	59.37	18	60.27	59.10	1	4,518	0.02%
2019/01/30	1	56.30	0	0.00	56.00	1	4,261	0.02%
2019/01/29	1	56.40	1	56.30	56.60	0	4,265	0.00%
2019/01/28	1	54.30	2	56.05	55.50	-1	4,233	-0.02%
2019/01/25	2	54.40	0	0.00	53.50	2	4,227	0.05%
2019/01/24	4	57.00	14	56.61	54.90	-10	4,223	-0.24%
2019/01/23	0	0.00	5	53.30	54.40	-5	4,104	-0.12%
2019/01/22	10	53.95	0	0.00	53.10	10	4,155	0.24%
2019/01/17	0	0.00	1	55.10	53.30	-1	4,207	-0.02%
2019/01/15	1	53.80	0	0.00	53.40	1	4,146	0.02%
2019/01/14	0	0.00	10	53.10	52.10	-10	4,149	-0.24%
2019/01/09	2	53.40	2	54.40	53.70	0	4,193	0.00%
2019/01/08	6	55.80	6	56.40	54.40	0	4,219	0.00%
2019/01/03	7	53.53	2	54.00	54.00	5	4,203	0.12%
2019/01/02	2	52.35	1	53.50	52.30	1	4,218	0.02%
2018/12/28	1	51.30	1	52.20	51.10	0	4,236	0.00%
2018/12/26	0	0.00	2	51.20	50.30	-2	4,339	-0.05%
2018/12/25	1	50.30	6	49.93	51.10	-5	4,319	-0.12%
2018/12/24	1	49.70	2	50.50	51.00	-1	4,299	-0.02%
2018/12/22	2	48.50	4	48.43	49.60	-2	4,272	-0.05%
2018/12/21	12	48.35	2	47.28	48.70	10	4,289	0.23%
2018/12/20	6	47.98	5	47.83	47.70	1	4,276	0.02%
2018/12/19	5	47.98	1	48.00	47.45	4	4,266	0.09%
2018/12/18	4	49.90	12	49.17	49.00	-8	4,261	-0.19%
2018/12/17	1	51.00	12	51.07	51.30	-11	4,227	-0.26%
2018/12/13	2	53.20	1	54.00	54.00	1	4,328	0.02%
2018/12/12	28	54.49	9	54.26	54.20	19	4,413	0.43%
2018/12/10	1	52.50	2	52.55	51.20	-1	4,357	-0.02%
2018/12/06	7	53.96	6	53.82	53.50	1	4,357	0.02%
2018/12/05	0	0.00	1	56.50	56.60	-1	4,290	-0.02%
2018/12/04	1	60.10	1	59.20	58.90	0	4,250	0.00%
2018/12/03	1	61.00	10	60.47	60.80	-9	4,208	-0.21%
2018/11/30	2	57.50	4	57.98	56.80	-2	4,077	-0.05%
2018/11/29	11	57.37	4	57.90	56.40	7	4,002	0.17%
2018/11/28	4	56.13	15	56.61	56.60	-11	3,862	-0.28%
2018/11/27	15	52.65	6	52.97	53.50	9	3,600	0.25%
2018/11/26	1	51.50	1	51.30	51.30	0	3,471	0.00%
2018/11/23	1	51.10	1	50.80	49.50	0	3,429	0.00%
2018/11/22	7	52.13	3	51.50	50.20	4	3,417	0.12%
2018/11/21	2	50.60	0	0.00	51.00	2	3,355	0.06%
2018/11/20	2	50.20	2	50.95	50.20	0	3,337	0.00%
2018/11/19	5	48.69	6	49.83	50.30	-1	3,274	-0.03%
2018/11/15	1	48.00	0	0.00	48.10	1	3,115	0.03%
2018/11/14	1	47.50	1	48.35	47.00	0	3,072	0.00%
2018/11/13	1	47.50	1	47.95	48.25	0	2,995	0.00%
2018/11/12	1	49.50	0	0.00	49.50	1	2,945	0.03%
2018/11/09	1	51.30	1	51.90	51.70	0	2,934	0.00%
2018/11/08	2	53.05	2	53.45	52.90	0	2,915	0.00%
2018/11/07	1	51.40	0	0.00	52.90	1	2,858	0.03%
2018/11/06	0	0.00	2	48.95	48.55	-2	2,857	-0.07%
2018/11/05	1	50.70	0	0.00	50.60	1	2,900	0.03%
2018/11/02	5	52.30	1	50.30	50.30	4	2,981	0.13%
2018/10/31	1	44.60	5	44.70	46.30	-4	2,809	-0.14%
2018/10/30	2	42.65	2	42.70	43.25	0	2,671	0.00%
2018/10/23	0	0.00	1	43.75	43.65	-1	2,590	-0.04%
2018/10/22	2	45.00	0	0.00	44.25	2	2,598	0.08%
2018/10/17	0	0.00	1	46.25	46.40	-1	2,647	-0.04%
2018/10/12	2	43.70	0	0.00	44.60	2	2,624	0.08%
2018/10/11	0	0.00	1	43.40	43.40	-1	2,574	-0.04%
2018/10/09	2	47.65	3	46.88	48.20	-1	2,583	-0.04%
2018/10/08	1	53.80	0	0.00	50.00	1	2,543	0.04%
2018/10/05	2	53.20	0	0.00	52.90	2	2,508	0.08%
2018/10/04	2	59.00	1	58.70	58.70	1	2,468	0.04%
2018/10/01	1	61.00	1	61.80	61.40	0	2,536	0.00%
2018/09/28	1	60.10	1	60.10	59.90	0	2,592	0.00%
2018/09/27	0	0.00	1	61.40	60.40	-1	2,689	-0.04%
2018/09/26	2	63.70	0	0.00	62.90	2	2,760	0.07%
2018/09/25	2	65.00	35	65.49	64.50	-33	2,983	-1.11%
2018/09/21	10	60.10	0	0.00	61.20	10	3,091	0.32%
2018/09/20	22	58.70	4	59.03	58.70	18	3,088	0.58%
2018/09/19	2	60.65	1	60.70	57.90	1	3,069	0.03%
2018/09/18	1	59.50	2	60.95	59.80	-1	3,060	-0.03%
2018/09/17	1	64.00	0	0.00	64.00	1	2,995	0.03%
2018/09/14	2	64.25	35	66.26	66.80	-33	3,006	-1.10%
2018/09/13	39	64.32	2	64.40	64.20	37	3,087	1.20%
2018/09/12	0	0.00	4	66.68	63.20	-4	3,396	-0.12%
2018/09/06	0	0.00	1	72.80	73.00	-1	3,508	-0.03%
2018/09/05	1	73.20	0	0.00	72.60	1	3,559	0.03%
2018/08/28	1	74.50	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	1	74.10	74.40	-1	4,094	-0.02%
2018/08/22	0	0.00	2	70.50	69.60	-2	4,783	-0.04%
2018/08/21	1	68.80	0	0.00	69.70	1	4,775	0.02%
2018/08/17	0	0.00	1	70.40	70.00	-1	4,747	-0.02%
2018/08/16	1	71.20	70	69.81	70.00	-69	4,730	-1.46%
2018/08/14	1	68.80	3	69.30	69.30	-2	4,721	-0.04%
2018/08/10	38	71.78	3	71.83	71.90	35	4,672	0.75%
2018/08/09	4	74.75	6	75.63	75.00	-2	4,613	-0.04%
2018/08/03	1	82.50	0	0.00	82.50	1	4,602	0.02%
2018/08/02	1	82.00	0	0.00	83.00	1	4,599	0.02%
2018/07/30	0	0.00	1	81.80	81.80	-1	4,579	-0.02%
2018/07/27	1	84.20	0	0.00	84.20	1	4,571	0.02%
2018/07/26	0	0.00	2	85.50	84.20	-2	4,568	-0.04%
2018/07/25	2	82.60	0	0.00	82.50	2	4,528	0.04%
2018/07/18	0	0.00	4	84.60	84.30	-4	4,522	-0.09%
2018/07/17	5	88.00	1	87.90	85.10	4	4,520	0.09%
2018/07/11	3	86.37	0	0.00	85.60	3	4,481	0.07%
2018/07/10	1	89.60	1	88.50	87.00	0	4,458	0.00%
2018/07/09	0	0.00	1	88.10	88.90	-1	4,442	-0.02%
2018/07/06	10	87.40	11	87.90	88.90	-1	4,457	-0.02%
2018/07/05	14	92.16	34	92.08	88.50	-20	4,481	-0.45%
2018/07/04	20	94.90	2	93.70	93.30	18	4,367	0.41%
2018/07/03	15	95.05	13	95.92	97.20	2	4,295	0.05%
2018/07/02	19	89.76	20	90.39	90.60	-1	4,073	-0.02%
2018/06/29	7	86.70	6	86.00	86.40	1	3,952	0.03%
2018/06/28	10	85.42	10	85.84	86.50	0	3,929	0.00%
2018/06/27	4	86.03	5	85.60	83.80	-1	3,934	-0.03%
2018/06/26	1	82.00	1	81.90	83.00	0	3,878	0.00%
2018/06/25	3	83.43	4	83.33	83.50	-1	3,882	-0.03%
2018/06/22	10	87.27	12	86.47	83.50	-2	3,944	-0.05%
2018/06/21	29	89.78	25	89.39	87.00	4	3,871	0.10%
2018/06/20	2	86.50	3	87.63	88.30	-1	3,575	-0.03%
2018/06/13	0	0.00	3	82.57	83.40	-3	3,466	-0.09%
2018/06/11	0	0.00	4	86.50	86.10	-4	3,374	-0.12%
2018/06/08	1	83.80	1	83.40	83.40	0	3,373	0.00%
2018/06/07	0	0.00	13	85.00	85.40	-13	3,394	-0.38%
2018/06/06	4	82.95	41	82.61	84.30	-37	3,493	-1.06%
2018/06/05	1	80.30	10	84.30	80.50	-9	3,528	-0.26%
2018/06/04	6	87.88	4	86.43	83.50	2	3,721	0.05%
2018/06/01	16	88.30	6	88.07	87.30	10	3,737	0.27%
2018/05/31	2	79.50	1	85.30	85.30	1	3,355	0.03%
2018/05/30	1	74.20	2	76.75	77.60	-1	3,089	-0.03%
2018/05/28	3	75.23	0	0.00	75.70	3	3,108	0.10%
2018/05/25	5	74.50	0	0.00	74.90	5	3,155	0.16%
2018/05/24	1	73.70	1	73.80	73.30	0	3,149	0.00%
2018/05/23	0	0.00	1	73.30	72.10	-1	3,168	-0.03%
2018/05/21	1	75.30	1	74.90	74.10	0	3,190	0.00%
2018/05/18	0	0.00	8	75.30	75.30	-8	3,191	-0.25%
2018/05/16	5	77.00	0	0.00	76.50	5	3,200	0.16%
2018/05/15	6	79.43	1	77.80	77.90	5	3,201	0.16%
2018/05/14	0	0.00	1	76.70	76.50	-1	3,199	-0.03%
2018/05/10	5	75.00	0	0.00	75.70	5	3,203	0.16%
2018/05/02	5	71.80	0	0.00	71.60	5	3,218	0.16%
2018/04/30	3	67.23	0	0.00	68.40	3	3,204	0.09%
2018/04/27	0	0.00	2	67.80	67.80	-2	3,242	-0.06%
2018/04/25	12	69.68	1	70.00	69.40	11	3,290	0.33%
2018/04/24	0	0.00	1	74.20	68.50	-1	3,283	-0.03%
2018/04/23	0	0.00	2	74.75	74.50	-2	3,240	-0.06%
2018/04/20	1	77.20	0	0.00	77.40	1	3,243	0.03%
2018/04/19	2	77.50	0	0.00	77.70	2	3,236	0.06%
2018/04/18	1	76.20	0	0.00	74.60	1	3,224	0.03%
2018/04/17	0	0.00	1	74.30	75.10	-1	3,260	-0.03%
2018/04/12	1	80.90	0	0.00	80.00	1	3,293	0.03%
2018/04/11	25	77.70	2	80.50	79.90	23	3,357	0.69%
2018/04/03	0	0.00	30	77.79	77.60	-30	3,557	-0.84%
2018/03/31	10	78.50	0	0.00	79.00	10	3,543	0.28%
2018/03/30	10	81.00	0	0.00	78.80	10	3,559	0.28%
2018/03/29	1	78.10	0	0.00	78.00	1	3,533	0.03%
2018/03/28	0	0.00	11	79.87	78.60	-11	3,525	-0.31%
2018/03/27	12	79.98	2	82.90	81.70	10	3,505	0.29%
2018/03/26	21	78.46	0	0.00	79.00	21	3,489	0.60%
2018/03/21	1	81.80	0	0.00	81.50	1	3,481	0.03%
2018/03/19	1	81.90	1	81.70	81.10	0	3,476	0.00%
2018/03/16	0	0.00	10	83.00	81.30	-10	3,516	-0.28%
2018/03/15	0	0.00	15	82.50	82.20	-15	3,546	-0.42%
2018/03/14	0	0.00	39	82.61	82.10	-39	3,527	-1.11%
2018/03/13	1	84.50	0	0.00	85.50	1	3,518	0.03%
2018/03/12	31	84.28	25	84.56	82.60	6	3,530	0.17%
2018/03/09	32	81.66	34	83.16	81.60	-2	3,432	-0.06%
2018/03/08	6	80.88	4	80.88	82.80	2	3,360	0.06%
2018/03/07	25	76.78	6	76.93	75.30	19	3,080	0.62%
2018/03/05	1	71.90	0	0.00	71.90	1	2,989	0.03%
2018/03/02	0	0.00	1	73.30	73.30	-1	3,086	-0.03%
2018/02/27	0	0.00	2	72.10	71.00	-2	3,039	-0.07%
2018/02/22	0	0.00	1	66.60	66.80	-1	3,214	-0.03%
2018/02/21	1	66.30	1	67.00	67.00	0	3,266	0.00%
2018/02/12	2	62.40	0	0.00	61.90	2	3,317	0.06%
2018/02/07	15	64.00	0	0.00	62.00	15	3,319	0.45%
2018/02/05	1	67.90	0	0.00	67.50	1	3,291	0.03%
2018/02/02	0	0.00	1	70.50	70.10	-1	3,332	-0.03%
2018/02/01	0	0.00	1	70.90	70.60	-1	3,455	-0.03%
2018/01/31	0	0.00	3	71.90	72.10	-3	3,628	-0.08%
2018/01/30	1	71.20	2	72.90	71.10	-1	3,819	-0.03%
2018/01/24	1	69.80	1	70.50	70.80	0	4,087	0.00%
2018/01/23	5	71.76	0	0.00	71.00	5	4,148	0.12%
2018/01/22	52	69.36	1	69.90	69.60	51	4,185	1.22%
2018/01/19	2	70.95	0	0.00	70.60	2	4,283	0.05%
2018/01/18	1	72.20	1	72.00	71.90	0	4,332	0.00%
2018/01/11	0	0.00	1	69.20	69.90	-1	4,595	-0.02%
2018/01/08	1	79.60	5	78.56	77.00	-4	4,645	-0.09%
2018/01/05	1	80.20	1	78.70	80.00	0	4,683	0.00%
2018/01/04	1	78.60	5	78.00	78.60	-4	4,733	-0.08%
2018/01/03	1	77.70	0	0.00	75.80	1	4,721	0.02%
2018/01/02	10	73.75	4.5	73.00	75.30	5.5	4,673	0.12%