台半 (5425)-大昌券商分點個股進出

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
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0.2	72.00	0	0.00	72.00	0.2	2,611	0.01%
2024/04/23	2	68.00	0	0.00	68.40	2	2,873	0.07%
2024/04/22	0	0.00	7	70.09	68.80	-7	2,914	-0.24%
2024/04/19	1	72.00	1	71.60	71.10	0	2,935	0.00%
2024/04/18	1	75.50	1	76.50	74.90	0	2,947	0.00%
2024/04/17	5	74.80	0	0.00	74.60	5	2,992	0.17%
2024/04/16	0	0.00	3	75.67	74.00	-3	3,018	-0.10%
2024/04/15	1	79.30	1	79.30	77.50	0	3,006	0.00%
2024/04/12	8	79.86	4	79.35	80.80	4	2,970	0.13%
2024/04/11	3	77.43	3	77.67	78.20	0	2,887	0.00%
2024/04/10	4.2	78.36	2	78.55	78.20	2.2	2,922	0.07%
2024/04/09	4	77.53	11	77.40	77.00	-7	3,007	-0.23%
2024/04/08	1.2	77.42	6	77.15	77.20	-4.8	3,114	-0.15%
2024/04/03	0	0.00	5	75.80	76.00	-5	3,109	-0.16%
2024/04/02	5	74.70	3	74.70	74.90	2	3,161	0.06%
2024/04/01	0	0.00	12	75.50	75.50	-12	3,250	-0.37%
2024/03/29	12	74.18	0	0.00	74.10	12	3,357	0.36%
2024/03/27	0	0.00	1	75.40	75.20	-1	3,814	-0.03%
2024/03/25	1	76.60	1	77.40	76.30	0	4,233	0.00%
2024/03/22	3	77.60	1	77.70	77.10	2	4,359	0.05%
2024/03/21	0.2	77.50	0	0.00	77.00	0.2	4,585	0.00%
2024/03/20	0	77.30	0	0.00	76.10	0	5,479	0.00%
2024/03/19	0.2	76.90	0	0.00	77.30	0.2	5,743	0.00%
2024/03/18	1	74.10	1	73.50	75.90	0	5,723	0.00%
2024/03/14	0	0.00	6	76.53	76.40	-6	5,732	-0.10%
2024/03/12	1	77.70	1	77.60	77.50	0	5,706	0.00%
2024/03/11	2.2	75.70	6	76.25	76.80	-3.9	5,692	-0.07%
2024/03/08	10.3	76.23	4	77.40	75.40	6.3	5,692	0.11%
2024/03/07	4	76.30	6	75.85	75.50	-2	5,612	-0.04%
2024/03/06	3	78.57	0	0.00	78.50	3	5,601	0.05%
2024/03/05	5	78.86	1	78.70	78.80	4	5,789	0.07%
2024/03/04	2	78.85	0	0.00	78.80	2	5,776	0.03%
2024/03/01	5	79.56	0	0.00	79.40	5	5,737	0.09%
2024/02/29	2	80.10	1	80.60	80.00	1	5,727	0.02%
2024/02/27	4	80.38	1	80.60	79.70	3	5,775	0.05%
2024/02/26	1	81.70	0	0.00	81.60	1	5,735	0.02%
2024/02/23	3	82.00	16	82.00	81.80	-13	5,735	-0.23%
2024/02/22	4	83.85	0	0.00	83.00	4	5,713	0.07%
2024/02/21	0	83.05	0	0.00	82.70	0	5,702	0.00%
2024/02/20	2	83.00	0	0.00	82.90	2	5,711	0.04%
2024/02/19	2	84.10	1	83.60	83.60	1	5,699	0.02%
2024/02/16	0.2	83.20	1	83.00	82.80	-0.9	5,689	-0.01%
2024/02/02	19.2	81.88	2	81.70	81.50	17.2	5,619	0.31%
2024/02/01	16	80.92	0	0.00	81.10	16	5,611	0.29%
2024/01/31	1.2	81.83	10	82.20	80.50	-8.8	5,604	-0.16%
2024/01/30	1	80.60	0	0.00	80.70	1	5,561	0.02%
2024/01/29	0	0.00	1	81.40	81.60	-1	5,557	-0.02%
2024/01/26	13	80.81	0	0.00	80.70	13	5,553	0.23%
2024/01/25	0	0.00	1	81.90	81.30	-1	5,554	-0.02%
2024/01/24	1	82.50	0	0.00	82.60	1	5,542	0.02%
2024/01/23	0	0.00	5	82.22	82.30	-5	5,574	-0.09%
2024/01/22	1	81.20	0	0.00	80.90	1	5,491	0.02%
2024/01/18	6	80.72	0	0.00	79.70	6	5,463	0.11%
2024/01/17	50	84.11	47	84.70	80.60	3	5,434	0.06%
2024/01/16	2	81.50	7	81.79	82.90	-5	5,235	-0.10%
2024/01/15	2	81.10	9	82.12	82.10	-7	5,178	-0.14%
2024/01/12	14	80.73	0	0.00	80.30	14	5,163	0.27%
2024/01/11	2	81.10	2	81.60	82.20	0	5,125	0.00%
2024/01/10	4	81.15	0	0.00	81.20	4	5,123	0.08%
2024/01/09	4	82.85	1	82.50	82.60	3	5,093	0.06%
2024/01/08	4	83.52	0	0.00	82.70	4	5,094	0.08%
2024/01/05	5	83.80	0	83.70	83.10	5	5,086	0.10%
2024/01/04	1	84.70	3	84.60	85.20	-2	5,016	-0.04%
2024/01/03	10	85.23	6	84.55	84.90	4	4,961	0.08%
2024/01/02	8	88.65	1	87.90	87.20	7	4,828	0.14%
2023/12/29	0	0.00	2	91.25	91.50	-2	4,696	-0.04%
2023/12/28	0	0.00	4	91.60	91.10	-4	4,675	-0.09%
2023/12/27	6	93.27	0	0.00	92.80	6	4,640	0.13%
2023/12/26	2	94.05	1	95.00	94.60	1	4,553	0.02%
2023/12/25	21	96.38	29	97.33	94.90	-8	4,436	-0.18%
2023/12/22	3	94.13	8	94.26	94.60	-5	4,094	-0.12%
2023/12/21	3	93.30	1	93.20	92.20	2	3,995	0.05%
2023/12/20	9.2	94.71	8	94.66	94.60	1.2	3,900	0.03%
2023/12/19	1.3	92.46	0	0.00	92.60	1.3	3,620	0.04%
2023/12/18	10.2	93.15	11	93.12	91.20	-0.8	3,524	-0.02%
2023/12/15	27.4	97.01	36.7	96.61	93.20	-9.3	3,309	-0.28%
2023/12/14	11.7	91.34	23	90.97	92.00	-11.3	2,412	-0.47%
2023/12/13	1	86.40	1	87.30	86.20	0	2,115	0.00%
2023/12/12	1	86.40	2	87.75	86.30	-1	2,146	-0.05%
2023/12/11	1.2	87.05	3	86.80	87.20	-1.8	2,148	-0.08%
2023/12/07	0	0.00	5	84.60	84.10	-5	2,260	-0.22%
2023/12/05	0	0.00	1.3	85.63	85.10	-1.3	2,308	-0.06%
2023/12/04	0	0.00	0	86.80	86.60	0	2,333	0.00%
2023/12/01	2	87.40	2	87.75	87.50	0	2,320	0.00%
2023/11/30	12.2	88.61	26	87.94	88.80	-13.9	2,341	-0.59%
2023/11/29	0.5	85.27	0	0.00	85.50	0.5	2,140	0.02%
2023/11/27	2	82.70	0	0.00	82.70	2	2,178	0.09%
2023/11/24	4.2	85.20	4	85.23	84.60	0.2	2,286	0.01%
2023/11/22	1	83.80	2	83.75	83.80	-1	2,200	-0.05%
2023/11/20	0	0.00	1	82.30	83.40	-1	2,225	-0.04%
2023/11/17	0.1	82.20	1	81.60	82.30	-0.9	2,218	-0.04%
2023/11/16	0	0.00	0	81.25	81.10	0	2,215	0.00%
2023/11/15	0.2	81.70	0	81.60	81.80	0.2	2,218	0.01%
2023/11/08	1	80.50	0	0.00	80.30	1	2,582	0.04%
2023/11/06	0.2	81.10	0	0.00	81.00	0.2	2,706	0.01%
2023/11/03	1	80.00	2	80.55	80.20	-1	2,887	-0.03%
2023/11/02	1	79.00	1	79.80	80.20	0	2,942	0.00%
2023/10/31	2	80.10	1	80.00	77.80	1	3,001	0.03%
2023/10/27	1	81.50	0	0.00	81.30	1	3,158	0.03%
2023/10/25	0.2	84.40	2	84.25	84.20	-1.9	3,322	-0.06%
2023/10/24	1	81.70	1	82.20	82.40	0	3,358	0.00%
2023/10/23	1	81.80	0	0.00	81.60	1	3,420	0.03%
2023/10/20	2	82.25	1	81.70	81.70	1	3,509	0.03%
2023/10/19	1	83.70	3	84.40	83.70	-2	3,601	-0.06%
2023/10/18	2	82.50	7	84.21	85.60	-5	3,746	-0.13%
2023/10/17	2	84.05	0	0.00	83.40	2	3,900	0.05%
2023/10/16	1	83.50	3	85.83	83.30	-2	4,001	-0.05%
2023/10/13	1.2	84.47	5	84.88	84.90	-3.9	4,148	-0.09%
2023/10/12	1.2	83.30	1	84.10	84.00	0.2	4,315	0.00%
2023/10/11	1	83.20	1	83.60	83.20	0	4,405	0.00%
2023/10/06	1.2	83.35	0	0.00	83.30	1.2	4,553	0.03%
2023/10/04	0.5	82.70	1	83.60	83.80	-0.6	5,144	-0.01%
2023/10/03	2.5	82.96	0	0.00	82.90	2.5	5,183	0.05%
2023/10/02	0	0.00	1	86.00	84.80	-1	5,213	-0.02%
2023/09/28	0.2	85.30	0	0.00	85.50	0.2	5,254	0.00%
2023/09/27	1	84.60	0	0.00	84.50	1	5,384	0.02%
2023/09/26	1	86.40	2	85.40	85.00	-1	5,497	-0.02%
2023/09/25	2	86.00	3	86.60	86.60	-1	5,562	-0.02%
2023/09/22	1	81.50	0	0.00	83.10	1	5,548	0.02%
2023/09/21	5	82.64	5.5	82.72	82.40	-0.5	5,594	-0.01%
2023/09/20	2	84.50	0	0.00	84.40	2	5,673	0.04%
2023/09/18	5	86.90	10	86.98	86.70	-5	5,810	-0.09%
2023/09/15	3	86.00	3	86.43	86.40	0	6,051	0.00%
2023/09/14	2	87.40	0	0.00	86.90	2	6,173	0.03%
2023/09/13	6	87.10	2	87.90	87.50	4	6,227	0.06%
2023/09/12	2.7	86.45	23	86.17	86.50	-20.4	6,296	-0.32%
2023/09/11	1.2	85.30	2	85.65	84.20	-0.9	6,334	-0.01%
2023/09/08	2	85.00	3	85.10	84.70	-1	6,557	-0.02%
2023/09/06	1	84.80	2	85.10	84.70	-1	7,243	-0.01%
2023/09/05	4.2	85.34	13	86.21	85.60	-8.8	7,622	-0.12%
2023/09/04	2	82.20	0	0.00	83.20	2	7,568	0.03%
2023/09/01	1	84.00	0	0.00	83.50	1	7,591	0.01%
2023/08/31	10	83.89	9	84.00	83.70	1	7,636	0.01%
2023/08/30	14.2	83.61	3	83.50	84.40	11.2	7,680	0.15%
2023/08/28	2	80.10	0	0.00	80.20	2	7,699	0.03%
2023/08/24	5	80.72	3	80.87	80.50	2	7,854	0.03%
2023/08/23	6	80.73	6	80.28	80.70	0	8,037	0.00%
2023/08/22	3	80.80	0	0.00	80.30	3	8,098	0.04%
2023/08/21	0	0.00	2	81.00	80.20	-2	8,153	-0.02%
2023/08/18	8	80.84	8	80.91	80.30	0	8,174	0.00%
2023/08/17	23.2	80.52	20	78.39	81.30	3.2	8,228	0.04%
2023/08/16	16	77.63	14	78.04	78.20	2	8,189	0.02%
2023/08/15	3	78.23	2	78.25	78.40	1	8,194	0.01%
2023/08/14	36	77.33	44	77.87	78.50	-8	8,212	-0.10%
2023/08/11	0	0.00	1	80.60	80.20	-1	8,140	-0.01%
2023/08/10	10	81.65	1	82.10	81.10	9	8,148	0.11%
2023/08/09	11	81.81	6	82.93	83.40	5	8,124	0.06%
2023/08/08	3	85.90	1	85.70	85.70	2	7,979	0.03%
2023/08/07	1	86.80	0	0.00	87.40	1	7,986	0.01%
2023/08/04	2	86.30	7	86.51	86.50	-5	8,015	-0.06%
2023/08/02	14.2	88.86	12	89.47	87.60	2.2	8,097	0.03%
2023/08/01	2	89.90	3	89.20	88.20	-1	8,007	-0.01%
2023/07/31	11.3	88.81	0	0.00	88.30	11.3	7,987	0.14%
2023/07/28	3	90.20	0	0.00	90.30	3	7,921	0.04%
2023/07/27	1	90.80	0	0.00	90.80	1	7,957	0.01%
2023/07/26	2	94.18	1	94.20	93.60	1	8,076	0.01%
2023/07/25	17	94.21	10	93.70	94.20	7	8,096	0.09%
2023/07/24	6	95.08	3	95.07	94.00	3	8,104	0.04%
2023/07/21	18	97.06	1.2	96.83	96.50	16.8	8,127	0.21%
2023/07/20	27.2	99.10	27	98.20	99.30	0.2	8,221	0.00%
2023/07/19	11.2	97.44	2	98.55	97.20	9.1	8,249	0.11%
2023/07/18	11.3	99.68	2.2	99.60	99.00	9.1	8,411	0.11%
2023/07/17	6.1	101.59	3	102.00	101.50	3.1	8,285	0.04%
2023/07/14	3	99.80	2	100.25	99.80	1	8,170	0.01%
2023/07/13	8	98.85	21	99.13	98.60	-13	8,150	-0.16%
2023/07/12	46	101.22	21	100.72	98.80	25	8,068	0.31%
2023/07/11	18	101.04	17	100.92	101.00	1	7,945	0.01%
2023/07/10	6	96.27	7	96.01	96.10	-1	7,693	-0.01%
2023/07/07	3.1	95.53	8	95.33	95.50	-4.9	7,880	-0.06%
2023/07/06	1.1	96.87	0	0.00	96.50	1.1	8,073	0.01%
2023/07/05	21	98.97	11	99.71	97.60	10	8,410	0.12%
2023/07/04	8	98.51	3	98.80	98.10	5	8,317	0.06%
2023/07/03	6.2	98.95	6	98.88	99.00	0.2	8,269	0.00%
2023/06/30	4	96.93	3	97.10	97.10	1	8,280	0.01%
2023/06/29	0.2	96.20	0	0.00	96.60	0.2	8,377	0.00%
2023/06/28	2	96.15	0	0.00	95.20	2	8,620	0.02%
2023/06/27	2.2	97.21	1	96.10	96.10	1.2	8,836	0.01%
2023/06/26	2	97.40	0	0.00	97.30	2	8,955	0.02%
2023/06/21	3	102.33	2	103.00	99.00	1	9,123	0.01%
2023/06/20	5.4	97.60	11.2	99.36	99.80	-5.9	9,440	-0.06%
2023/06/19	1.2	97.15	0	0.00	97.00	1.2	9,743	0.01%
2023/06/16	16.3	97.52	14	97.61	97.00	2.3	9,932	0.02%
2023/06/15	9.2	100.08	7	100.09	99.60	2.2	9,969	0.02%
2023/06/14	27.2	99.88	23	100.61	99.50	4.2	10,122	0.04%
2023/06/13	37	103.69	25	104.26	103.00	12	10,142	0.12%
2023/06/12	21	103.93	21.3	103.74	103.00	-0.3	10,296	0.00%
2023/06/09	9.1	100.14	19.4	101.02	102.00	-10.3	10,016	-0.10%
2023/06/08	2.4	94.25	3	94.07	93.50	-0.6	9,936	-0.01%
2023/06/07	1	94.80	2	94.80	94.70	-1	10,232	-0.01%
2023/06/06	2	94.15	1	94.20	94.00	1	10,459	0.01%
2023/06/05	0.2	95.10	4	95.30	96.00	-3.8	10,901	-0.03%
2023/06/02	1	93.60	0	0.00	93.60	1	12,184	0.01%
2023/06/01	2	95.40	6	94.92	94.60	-4	12,289	-0.03%
2023/05/31	1	96.00	3	94.87	94.60	-2	12,517	-0.02%
2023/05/30	5	95.22	5	95.86	94.70	0	12,536	0.00%
2023/05/29	18	95.63	20.5	94.80	96.20	-2.5	12,592	-0.02%
2023/05/26	7	90.94	4	90.88	90.60	3	12,507	0.02%
2023/05/25	6	91.83	6	91.82	91.50	0	12,538	0.00%
2023/05/24	11	93.20	14	93.38	93.20	-3	12,710	-0.02%
2023/05/23	3	94.67	2	94.15	93.60	1	12,835	0.01%
2023/05/19	4	92.48	4	92.50	91.90	0	13,267	0.00%
2023/05/18	3	93.00	2	92.15	93.00	1	13,742	0.01%
2023/05/17	1	91.00	1	91.60	91.00	0	13,940	0.00%
2023/05/16	3	90.67	1	90.10	90.00	2	13,986	0.01%
2023/05/15	4	90.58	3	90.23	90.00	1	13,996	0.01%
2023/05/12	2	90.90	2	91.25	91.40	0	14,133	0.00%
2023/05/11	2	91.75	1	91.70	91.10	1	14,362	0.01%
2023/05/10	2	92.40	2	92.30	92.20	0	14,490	0.00%
2023/05/09	32.1	91.17	31	91.56	91.10	1.1	14,596	0.01%
2023/05/08	2	93.70	2	93.90	93.30	0	14,581	0.00%
2023/05/05	17	93.54	15	93.85	93.10	2	14,675	0.01%
2023/05/04	3	92.70	4.4	92.83	92.90	-1.4	14,904	-0.01%
2023/05/03	5	93.56	3.6	93.40	93.00	1.4	15,361	0.01%
2023/05/02	22.3	95.90	24	93.13	95.20	-1.8	15,731	-0.01%
2023/04/28	5	92.90	4	92.03	91.70	1	16,037	0.01%
2023/04/27	4.1	92.46	5	92.58	92.10	-0.9	16,013	-0.01%
2023/04/26	8.3	91.75	10	91.49	92.50	-1.7	15,945	-0.01%
2023/04/25	14.1	92.39	13	91.98	90.60	1.1	15,842	0.01%
2023/04/24	10	93.60	8	93.11	93.00	2	15,628	0.01%
2023/04/21	8.3	97.44	18	96.59	95.40	-9.8	15,461	-0.06%
2023/04/20	5.1	101.51	2	102.00	101.00	3.1	15,340	0.02%
2023/04/19	14.2	103.10	13	102.88	102.00	1.2	15,417	0.01%
2023/04/18	22	105.00	21	105.55	104.00	1	15,439	0.01%
2023/04/17	25	105.12	36	105.17	105.00	-11	15,476	-0.07%
2023/04/14	21.1	106.49	15	104.20	104.00	6.1	15,556	0.04%
2023/04/13	27	107.48	22	107.73	107.00	5	15,460	0.03%
2023/04/12	101	108.72	88.6	109.12	107.50	12.5	15,398	0.08%	大買/
2023/04/11	90.4	108.90	86	109.07	110.00	4.4	15,199	0.03%
2023/04/10	108	110.31	120.2	107.95	110.00	-12.2	14,998	-0.08%	大買/大賣/
2023/04/07	11.2	104.01	8	104.19	104.50	3.2	14,641	0.02%
2023/04/06	15.1	102.81	16	103.06	104.00	-0.9	14,632	-0.01%
2023/03/31	104	103.97	103	104.44	104.00	1	14,613	0.01%	大買/大賣/
2023/03/30	25	103.68	18	103.06	103.50	7	14,560	0.05%
2023/03/29	86	101.16	82	101.46	101.00	4	14,503	0.03%
2023/03/28	68.2	105.23	62.1	105.40	104.00	6.1	14,356	0.04%
2023/03/27	141.1	112.29	141	110.77	110.00	0.1	14,082	0.00%	大買/大賣/
2023/03/24	105	112.47	108	113.26	112.00	-3	13,971	-0.02%	大買/大賣/
2023/03/23	119	111.60	118	113.45	112.00	1	13,799	0.01%	大買/大賣/
2023/03/22	25	111.24	20.1	111.40	115.50	4.9	13,314	0.04%
2023/03/21	136	107.54	125	105.51	105.00	11	12,926	0.09%	大買/大賣/
2023/03/20	103	107.69	106	106.99	108.00	-3	12,746	-0.02%	大買/大賣/
2023/03/17	121	105.92	124	106.17	106.50	-3	12,745	-0.02%	大買/大賣/
2023/03/16	109.1	104.23	108	103.06	103.00	1.1	12,593	0.01%	大買/大賣/
2023/03/15	136	108.73	131	109.15	107.00	5	12,521	0.04%	大買/大賣/
2023/03/14	4	105.25	3	105.83	104.50	1	12,311	0.01%
2023/03/13	102	102.31	109	104.55	106.50	-7	12,340	-0.06%	大買/大賣/
2023/03/10	99	105.94	93	103.56	103.50	6	12,328	0.05%
2023/03/09	11	109.14	4	109.50	110.00	7	12,477	0.06%
2023/03/08	10	110.15	8	110.56	111.50	2	12,469	0.02%
2023/03/07	61	108.97	65	108.75	109.00	-4	12,413	-0.03%
2023/03/06	0	0.00	11	102.73	103.50	-11	11,838	-0.09%
2023/03/03	9	94.60	11	94.68	94.40	-2	12,404	-0.02%
2023/03/02	4	91.78	4	91.70	91.70	0	12,570	0.00%
2023/03/01	16	93.11	13	92.72	91.80	3	12,851	0.02%
2023/02/24	14	93.64	12	93.64	93.60	2	12,882	0.02%
2023/02/23	3	92.77	6	92.58	92.20	-3	12,880	-0.02%
2023/02/22	17	91.45	2.3	92.20	90.90	14.8	12,988	0.11%
2023/02/21	8	95.14	12	95.01	94.50	-4	12,897	-0.03%
2023/02/20	11	94.69	6	94.83	94.60	5	12,891	0.04%
2023/02/17	33	94.99	28	95.27	95.00	5	12,912	0.04%
2023/02/16	20	93.23	41.2	91.72	94.60	-21.2	12,624	-0.17%
2023/02/15	22.3	88.63	21	88.79	88.00	1.3	12,386	0.01%
2023/02/14	12	88.36	3	87.63	87.50	9	12,368	0.07%
2023/02/13	13	89.28	7	88.94	88.60	6	12,443	0.05%
2023/02/10	5	90.12	18	90.99	89.10	-13	12,553	-0.10%
2023/02/09	10	89.95	7	90.83	90.90	3	12,514	0.02%
2023/02/08	18	90.23	15	90.73	90.70	3	12,414	0.02%
2023/02/07	2	89.60	10.1	89.81	90.50	-8.1	12,392	-0.07%
2023/02/06	12	88.17	0	0.00	88.10	12	12,440	0.10%
2023/02/03	11	89.23	10	89.13	89.10	1	12,639	0.01%
2023/02/02	12	89.01	11	89.82	89.50	1	12,692	0.01%
2023/02/01	20.2	89.11	31	89.15	90.30	-10.8	12,632	-0.09%
2023/01/31	20	86.57	28	87.60	88.30	-8	12,403	-0.06%
2023/01/30	21	83.18	51	84.52	85.30	-30	12,178	-0.25%
2023/01/17	2.2	79.33	3	79.57	79.30	-0.8	11,917	-0.01%
2023/01/16	3	78.20	4	78.70	78.80	-1	12,212	-0.01%
2023/01/13	1	78.50	2	77.55	77.50	-1	12,565	-0.01%
2023/01/12	4	79.03	4	78.23	77.80	0	12,770	0.00%
2023/01/11	8	78.86	7	78.90	78.80	1	12,869	0.01%
2023/01/10	13.2	79.13	5	79.18	79.00	8.2	13,023	0.06%
2023/01/09	3.2	79.54	13.2	79.47	80.00	-10.1	13,135	-0.08%
2023/01/06	1.2	78.08	7	77.93	77.80	-5.8	13,281	-0.04%
2023/01/05	7	77.30	6	77.90	76.70	1	13,519	0.01%
2023/01/04	6	78.25	16	77.01	77.00	-10	13,624	-0.07%
2023/01/03	1	74.50	5	75.06	75.30	-4	13,703	-0.03%
2022/12/30	0	0.00	30	74.61	74.20	-30	14,126	-0.21%
2022/12/29	23	73.08	6	73.80	74.60	17	14,889	0.11%
2022/12/28	6	74.48	2	73.70	73.70	4	15,868	0.03%
2022/12/27	0	0.00	6	75.80	75.50	-6	16,054	-0.04%
2022/12/26	4	75.20	23	74.96	74.70	-19	16,268	-0.12%
2022/12/23	5	74.20	2	75.10	75.30	3	16,481	0.02%
2022/12/22	2	75.25	8	75.44	75.30	-6	16,613	-0.04%
2022/12/21	38	74.58	6	74.20	74.20	32	16,826	0.19%
2022/12/20	33	76.10	9	75.04	74.50	24	16,913	0.14%
2022/12/19	7.2	78.02	4	77.90	77.90	3.2	17,031	0.02%
2022/12/16	8	79.15	3	79.00	79.00	5	17,151	0.03%
2022/12/15	1.2	81.04	0	0.00	81.40	1.2	17,209	0.01%
2022/12/14	7	80.63	10	80.45	80.60	-3	17,370	-0.02%
2022/12/13	6	79.58	5	78.84	78.70	1	17,508	0.01%
2022/12/12	6	79.78	23	79.65	79.50	-17	17,637	-0.10%
2022/12/09	12	80.16	3	81.17	79.80	9	17,789	0.05%
2022/12/08	9.2	81.18	0	0.00	81.90	9.2	17,970	0.05%
2022/12/07	28.2	80.02	46.2	79.64	79.80	-18	18,154	-0.10%
2022/12/06	11	81.75	3	81.90	81.40	8	18,155	0.04%
2022/12/05	14.9	83.65	6	83.82	83.50	8.9	18,273	0.05%
2022/12/02	13.2	85.21	12	85.18	84.60	1.2	18,370	0.01%
2022/12/01	29.3	84.73	33.3	85.11	84.60	-4	18,456	-0.02%
2022/11/30	14	82.15	24	82.53	82.60	-10	18,425	-0.05%
2022/11/29	59	82.33	46	82.27	81.20	13	18,659	0.07%
2022/11/28	66	82.00	47.9	81.73	82.20	18.1	18,821	0.10%
2022/11/25	34.8	79.33	75	79.23	80.50	-40.2	18,450	-0.22%
2022/11/24	13.2	74.33	27.2	74.80	76.30	-14	18,061	-0.08%
2022/11/23	44.4	73.49	17.1	73.18	73.00	27.3	17,997	0.15%
2022/11/22	17.1	76.78	8.1	76.44	76.00	9	17,967	0.05%
2022/11/21	11.7	78.71	13	78.58	78.30	-1.3	18,649	-0.01%
2022/11/18	15.9	78.45	15	78.15	77.10	0.9	19,544	0.00%
2022/11/17	2.2	77.56	4.1	78.11	78.40	-1.9	19,617	-0.01%
2022/11/16	3	77.43	5	77.74	77.00	-2	19,635	-0.01%
2022/11/15	7	77.14	3.1	76.55	77.00	3.9	19,744	0.02%
2022/11/14	8.2	75.57	12	76.22	77.20	-3.8	19,968	-0.02%
2022/11/11	30.1	76.73	43	76.51	75.20	-12.9	19,955	-0.06%
2022/11/10	16	77.06	17	76.46	75.70	-1	19,829	-0.01%
2022/11/09	12.8	77.92	10.2	78.06	78.10	2.6	19,936	0.01%
2022/11/08	12	77.69	24	76.83	76.50	-12	19,924	-0.06%
2022/11/07	6	77.75	5	78.06	77.50	1	19,859	0.01%
2022/11/04	7.2	76.85	11	77.26	77.60	-3.9	19,985	-0.02%
2022/11/03	6	76.53	8.2	76.57	77.20	-2.2	20,068	-0.01%
2022/11/02	4.2	76.35	5.3	76.11	76.40	-1.2	20,064	-0.01%
2022/11/01	22	75.95	23	75.26	75.00	-1	19,958	-0.01%
2022/10/31	4	75.08	3	75.33	75.00	1	19,861	0.01%
2022/10/28	8.2	74.07	10	74.43	74.40	-1.9	20,090	-0.01%
2022/10/27	3	71.27	11	72.27	74.20	-8	20,228	-0.04%
2022/10/26	14	71.39	11	71.02	69.60	3	20,115	0.01%
2022/10/25	9	73.37	15	72.95	71.50	-6	19,950	-0.03%
2022/10/24	9	74.51	7	74.69	73.60	2	19,839	0.01%
2022/10/21	17.2	72.77	17.2	72.44	72.20	-0.1	19,616	0.00%
2022/10/20	16	69.88	18	70.56	70.60	-2	19,332	-0.01%
2022/10/19	12	70.82	11	70.45	70.00	1	19,185	0.01%
2022/10/18	8	72.06	7	71.54	70.70	1	19,100	0.01%
2022/10/17	10	70.88	8	71.01	72.00	2	19,008	0.01%
2022/10/14	9.1	73.84	20	73.95	74.00	-10.9	18,966	-0.06%
2022/10/13	18	72.67	6	71.03	69.70	12	18,974	0.06%
2022/10/12	8.2	74.26	25	74.13	75.00	-16.9	18,989	-0.09%
2022/10/11	33.2	73.55	30	74.02	73.40	3.2	18,950	0.02%
2022/10/07	136	74.99	133	75.69	75.40	3	18,894	0.02%	大買/大賣/
2022/10/06	152	74.53	167	74.80	76.80	-15	18,693	-0.08%	大買/大賣/
2022/10/05	79.3	78.13	28	76.46	74.30	51.3	18,224	0.28%
2022/10/04	32	82.59	18	82.99	82.50	14	17,473	0.08%
2022/10/03	8	82.76	14	83.00	81.20	-6	17,672	-0.03%
2022/09/30	14.2	80.55	23	82.25	83.00	-8.8	17,865	-0.05%
2022/09/29	34.1	79.84	43	80.81	79.60	-8.9	17,877	-0.05%
2022/09/28	14	81.22	2	78.05	77.50	12	17,890	0.07%
2022/09/27	7	80.76	6	81.83	82.50	1	17,924	0.01%
2022/09/26	19	81.35	13	80.99	80.00	6	18,114	0.03%
2022/09/23	8.1	87.17	6	86.12	86.00	2.1	18,363	0.01%
2022/09/22	5.1	87.54	20	88.07	88.50	-14.9	18,579	-0.08%
2022/09/21	21.1	87.82	12.2	87.23	86.60	9	18,863	0.05%
2022/09/20	15.1	88.65	15.2	88.78	89.50	-0.1	18,796	0.00%
2022/09/19	4.3	86.15	7	86.70	87.40	-2.7	18,821	-0.01%
2022/09/16	19	86.17	15	85.47	84.80	4	18,763	0.02%
2022/09/15	49	90.97	35	90.14	87.90	14	18,640	0.08%
2022/09/14	19	86.57	16	87.45	89.70	3	18,407	0.02%
2022/09/13	19.2	89.39	19	88.95	88.30	0.2	18,264	0.00%
2022/09/12	30	90.73	19	90.18	89.50	11	18,246	0.06%
2022/09/08	47	90.03	64	89.74	91.00	-17	18,134	-0.09%
2022/09/07	73	88.34	60	88.62	87.50	13	18,053	0.07%
2022/09/06	52	92.19	49	91.70	91.60	3	17,892	0.02%
2022/09/05	61	95.20	65	95.82	94.50	-4	17,786	-0.02%
2022/09/02	45	95.85	43	94.12	95.30	2	17,609	0.01%
2022/09/01	30	91.86	19	91.79	91.70	11	17,213	0.06%
2022/08/31	21	93.61	25	94.54	95.50	-4	17,043	-0.02%
2022/08/30	47	92.91	43	92.99	92.50	4	17,097	0.02%
2022/08/29	33	91.60	27	91.71	90.90	6	17,066	0.04%
2022/08/26	60	93.70	89	93.08	95.50	-29	17,160	-0.17%
2022/08/25	48	90.53	43	90.98	89.70	5	16,701	0.03%
2022/08/24	7	85.10	7	84.13	84.40	0	15,928	0.00%
2022/08/23	9	87.10	9.5	87.32	87.10	-0.5	15,808	0.00%
2022/08/22	3	87.57	8	88.04	88.00	-5	15,853	-0.03%
2022/08/19	17	86.36	21	86.78	86.70	-4	15,739	-0.03%
2022/08/18	16	82.72	14	83.67	84.30	2	15,621	0.01%
2022/08/17	10	84.38	4	84.33	82.30	6	15,682	0.04%
2022/08/16	10	84.13	21	84.69	84.30	-11	15,606	-0.07%
2022/08/15	9	81.31	12.1	81.85	81.70	-3.1	15,326	-0.02%
2022/08/12	3	80.47	5	80.40	80.80	-2	15,375	-0.01%
2022/08/11	10	80.43	5	80.24	80.20	5	15,485	0.03%
2022/08/10	16	79.84	26	79.48	80.50	-10	15,481	-0.06%
2022/08/09	21	77.99	28	78.28	78.40	-7	15,537	-0.05%
2022/08/08	3	75.50	5	75.32	76.50	-2	15,929	-0.01%
2022/08/05	14	75.09	15.5	74.88	75.30	-1.5	16,352	-0.01%
2022/08/04	40.2	72.44	42	71.69	74.50	-1.8	16,567	-0.01%
2022/08/03	12.4	73.63	8	71.29	70.60	4.4	16,597	0.03%
2022/08/02	19	78.04	6	77.23	77.50	13	16,489	0.08%
2022/08/01	15	80.68	2	80.70	80.80	13	16,489	0.08%
2022/07/29	1	80.40	4	79.75	80.50	-3	16,575	-0.02%
2022/07/28	7	78.71	2	79.10	77.80	5	17,244	0.03%
2022/07/27	5	80.44	0	80.70	80.50	5	17,397	0.03%
2022/07/26	4.1	81.54	13.3	80.86	80.10	-9.3	17,464	-0.05%
2022/07/25	3	81.47	6	81.65	81.20	-3	17,446	-0.02%
2022/07/22	7	81.36	11	81.29	81.00	-4	17,530	-0.02%
2022/07/21	9	80.64	7.2	80.43	81.40	1.8	17,547	0.01%
2022/07/20	27.3	80.57	18	80.56	80.40	9.3	17,436	0.05%
2022/07/19	24	78.58	25.1	78.75	78.30	-1.1	17,307	-0.01%
2022/07/18	5	75.70	17.2	75.98	76.50	-12.2	17,109	-0.07%
2022/07/15	9	75.39	15	75.58	75.70	-6	17,313	-0.03%
2022/07/14	6.2	74.38	13.1	74.32	75.50	-7	17,370	-0.04%
2022/07/13	17.2	74.29	9.6	74.07	72.90	7.6	17,232	0.04%
2022/07/12	20	70.78	26	70.83	71.50	-6	17,024	-0.04%
2022/07/11	28	72.53	18	71.99	72.10	10	17,029	0.06%
2022/07/08	16.1	68.96	17.1	69.05	70.90	-1	16,858	-0.01%
2022/07/07	12.1	63.31	15	63.14	64.50	-2.9	16,588	-0.02%
2022/07/06	20	61.65	11	62.46	60.90	9	16,532	0.05%
2022/07/05	16	62.66	22	63.37	64.70	-6	16,582	-0.04%
2022/07/04	35	61.61	32	61.82	62.00	3	16,523	0.02%
2022/07/01	30.2	66.76	39	67.19	64.10	-8.8	16,602	-0.05%
2022/06/30	28	72.75	38	72.67	71.10	-10	16,349	-0.06%
2022/06/29	37.2	79.39	26	79.34	78.90	11.2	16,293	0.07%
2022/06/28	12	85.01	12	84.50	84.20	0	16,494	0.00%
2022/06/27	17	85.14	23.2	85.19	86.00	-6.2	17,864	-0.03%
2022/06/24	8	82.21	28	82.38	82.30	-20	18,257	-0.11%
2022/06/23	28	80.19	26	80.07	80.80	2	18,721	0.01%
2022/06/22	27	80.49	11	80.30	79.60	16	19,474	0.08%
2022/06/21	21.2	81.25	41	81.74	82.80	-19.9	19,674	-0.10%
2022/06/20	41	79.90	22	79.93	78.80	19	19,738	0.10%
2022/06/17	27	81.60	27	82.01	83.00	0	19,699	0.00%
2022/06/16	36	82.89	26	84.64	81.10	10	19,870	0.05%
2022/06/15	8	87.26	15	86.07	85.10	-7	20,269	-0.03%
2022/06/14	26	87.05	17	86.81	87.10	9	20,458	0.04%
2022/06/13	17	87.93	17	88.15	87.30	0	20,206	0.00%
2022/06/10	5	87.16	8	87.90	88.50	-3	19,935	-0.02%
2022/06/09	106	87.75	104	88.15	87.30	2	19,737	0.01%	大買/大賣/
2022/06/08	4.2	87.03	8	87.53	86.50	-3.8	19,504	-0.02%
2022/06/07	11	86.86	29	86.64	87.90	-18	19,104	-0.09%
2022/06/06	39.2	86.10	27	85.88	85.70	12.2	18,765	0.07%
2022/06/02	25	86.22	39.6	86.52	86.10	-14.6	18,378	-0.08%
2022/06/01	35	84.97	33.2	84.83	83.80	1.8	17,994	0.01%
2022/05/31	18.2	83.25	30.5	83.15	83.50	-12.4	17,767	-0.07%
2022/05/30	25.1	81.60	29	81.74	82.50	-3.9	17,644	-0.02%
2022/05/27	11.1	78.86	10.5	78.95	78.70	0.6	17,448	0.00%
2022/05/26	22	80.00	19	79.66	78.00	3	17,330	0.02%
2022/05/25	17	80.82	22	81.02	81.70	-5	17,091	-0.03%
2022/05/24	10.1	81.99	5	81.94	81.00	5.1	16,961	0.03%
2022/05/23	10	84.00	6	83.48	83.00	4	16,866	0.02%
2022/05/20	12	83.63	35	84.53	84.00	-23	16,821	-0.14%
2022/05/19	35	81.50	19	82.63	83.50	16	16,806	0.10%
2022/05/18	42	84.80	33	84.68	84.20	9	16,616	0.05%
2022/05/17	13	85.83	7	85.53	86.20	6	16,414	0.04%
2022/05/16	46.3	87.84	64	86.96	85.00	-17.7	16,157	-0.11%
2022/05/13	26	85.00	25	85.29	87.30	1	15,645	0.01%
2022/05/12	72	84.78	60	84.42	80.40	12	15,209	0.08%
2022/05/11	11	85.41	12	85.80	85.30	-1	14,870	-0.01%
2022/05/10	3	82.13	10	83.88	85.20	-7	14,480	-0.05%
2022/05/09	6	81.60	10	81.91	81.10	-4	14,362	-0.03%
2022/05/06	37	82.22	9	82.11	82.00	28	14,360	0.19%
2022/05/05	32	86.76	68	86.75	85.10	-36	14,232	-0.25%
2022/05/04	34	82.94	17	83.26	84.80	17	13,475	0.13%
2022/05/03	11	80.66	31	80.87	80.70	-20	13,252	-0.15%
2022/04/29	13	78.62	12	79.16	77.50	1	13,126	0.01%
2022/04/28	7	78.40	3.1	78.86	77.30	3.9	13,094	0.03%
2022/04/27	9	77.38	8	78.89	80.30	1	12,991	0.01%
2022/04/26	5	80.04	10	80.58	80.00	-5	12,879	-0.04%
2022/04/25	35	79.38	10	79.19	79.00	25	12,807	0.20%
2022/04/22	9	84.42	9	84.52	83.40	0	12,705	0.00%
2022/04/21	91	85.83	121	85.61	84.20	-30	12,629	-0.24%	大賣/
2022/04/20	1	83.60	7.1	83.72	84.70	-6.1	12,311	-0.05%
2022/04/19	4	81.08	6	82.35	80.60	-2	12,139	-0.02%
2022/04/18	5	79.64	5	79.30	80.10	0	12,088	0.00%
2022/04/15	9	79.72	5	79.52	79.10	4	12,056	0.03%
2022/04/14	5	82.10	6	81.93	83.00	-1	11,981	-0.01%
2022/04/13	14	79.01	13	79.49	79.90	1	11,840	0.01%
2022/04/12	43	80.04	66	80.56	79.40	-23	11,767	-0.20%
2022/04/11	14	81.59	18	79.75	79.20	-4	11,731	-0.03%
2022/04/08	9	82.39	6	82.62	83.00	3	11,552	0.03%
2022/04/07	31	84.77	15	84.60	81.30	16	11,354	0.14%
2022/04/06	24	85.93	30	85.92	87.00	-6	10,952	-0.05%
2022/04/01	14	85.36	13	86.18	87.40	1	10,763	0.01%
2022/03/31	75	87.01	82	87.50	86.50	-7	10,500	-0.07%
2022/03/30	128	88.97	109	89.04	85.10	19	10,152	0.19%	大買/大賣/
2022/03/29	28	88.40	25	88.21	86.90	3	8,872	0.03%
2022/03/28	52	86.76	38	86.19	88.00	14	8,344	0.17%
2022/03/25	24.7	85.08	40.4	85.42	85.00	-15.7	8,081	-0.19%
2022/03/24	30	81.18	25	81.78	82.70	5	7,595	0.07%
2022/03/23	10	80.29	30	79.90	80.20	-20	7,494	-0.27%
2022/03/22	28	79.66	13.3	79.44	80.10	14.8	7,369	0.20%
2022/03/21	6	80.03	29	80.55	80.40	-23	7,280	-0.32%
2022/03/18	27	79.11	24	79.10	81.00	3	6,995	0.04%
2022/03/17	2	76.00	23	76.02	77.50	-21	6,435	-0.33%
2022/03/16	4	71.42	6.1	72.31	70.50	-2.1	6,070	-0.03%
2022/03/11	0.3	70.30	0	0.00	70.00	0.3	6,127	0.00%
2022/03/10	0.3	69.30	1	68.80	69.80	-0.7	6,206	-0.01%
2022/03/09	1.2	66.68	1	67.20	67.30	0.2	6,373	0.00%
2022/03/08	3	67.37	2	66.10	66.10	1	6,511	0.02%
2022/03/07	4.2	67.83	4	68.08	68.00	0.2	6,584	0.00%
2022/03/04	1	71.80	5	71.64	71.00	-4	6,692	-0.06%
2022/03/03	1	71.60	7	71.83	71.80	-6	6,869	-0.09%
2022/03/02	1.3	69.50	12	70.25	70.80	-10.7	6,995	-0.15%
2022/03/01	1.2	69.73	11	70.08	70.00	-9.8	7,070	-0.14%
2022/02/25	0	0.00	1	67.90	67.90	-1	7,184	-0.01%
2022/02/24	25	68.13	9	67.89	67.30	16	7,353	0.22%
2022/02/23	5	69.80	2	70.10	70.30	3	7,489	0.04%
2022/02/22	2.2	70.37	3.1	70.30	69.60	-0.9	8,067	-0.01%
2022/02/21	39.3	74.65	35	72.24	72.00	4.3	8,202	0.05%
2022/02/18	2	74.60	1	74.70	74.90	1	8,234	0.01%
2022/02/17	4	75.03	2	74.85	75.00	2	8,506	0.02%
2022/02/16	4	74.58	2	75.10	74.20	2	8,716	0.02%
2022/02/15	3	74.47	2	74.45	73.50	1	8,962	0.01%
2022/02/14	4	74.45	3.2	74.14	73.70	0.8	9,171	0.01%
2022/02/11	4.3	75.12	14	75.49	74.60	-9.7	9,339	-0.10%
2022/02/10	0	0.00	6	74.88	74.10	-6	9,646	-0.06%
2022/02/09	3	74.40	30	75.03	74.90	-27	10,150	-0.27%
2022/02/08	17	72.84	17	72.65	73.10	0	10,373	0.00%
2022/02/07	5	67.62	8	67.80	69.50	-3	10,794	-0.03%
2022/01/26	4.1	67.35	5	67.74	67.50	-0.9	11,651	-0.01%
2022/01/25	3	67.93	1	67.40	67.40	2	13,250	0.02%
2022/01/24	2	67.25	3.1	68.23	69.60	-1.1	13,889	-0.01%
2022/01/21	2	70.15	3	69.07	68.80	-1	14,547	-0.01%
2022/01/20	2	69.95	1	70.90	71.70	1	14,836	0.01%
2022/01/19	2	70.45	1	70.80	70.40	1	15,228	0.01%
2022/01/18	2.1	71.26	1	71.10	70.60	1.1	15,712	0.01%
2022/01/17	3.1	69.47	4	69.75	70.50	-0.9	16,133	-0.01%
2022/01/14	4.2	66.63	8	67.94	68.80	-3.8	16,872	-0.02%
2022/01/13	15	68.11	3	67.97	67.80	12	18,004	0.07%
2022/01/12	20	68.57	22	69.00	69.30	-2	18,680	-0.01%
2022/01/11	7	69.96	3	69.30	69.30	4	19,714	0.02%
2022/01/10	27	71.04	24	70.36	71.00	3	20,336	0.01%
2022/01/07	31.1	72.62	14	72.18	70.90	17.1	20,476	0.08%
2022/01/06	41	75.26	4	75.33	75.10	37	20,452	0.18%
2022/01/05	12	78.08	7.4	77.87	77.40	4.6	20,554	0.02%
2022/01/04	16	80.84	13.6	80.92	79.80	2.4	20,676	0.01%
2022/01/03	0.3	79.61	0	78.80	79.40	0.3	20,793	0.00%
2021/12/30	6	78.65	1	78.60	78.60	5	20,844	0.02%
2021/12/29	2.1	78.02	0	78.30	78.20	2.1	20,889	0.01%
2021/12/28	11.2	79.15	23	79.10	78.40	-11.8	20,964	-0.06%
2021/12/27	19	79.31	6	79.12	78.30	13	21,037	0.06%
2021/12/24	36	80.06	7	80.29	78.90	29	21,060	0.14%
2021/12/23	18.1	81.33	17	81.81	81.90	1.1	20,859	0.01%
2021/12/22	5.3	80.71	7	81.15	80.10	-1.7	20,690	-0.01%
2021/12/21	79	81.28	93	81.92	80.50	-14	20,637	-0.07%
2021/12/20	61.2	80.98	64	81.26	81.20	-2.8	20,361	-0.01%
2021/12/17	5	78.06	2.5	77.38	79.10	2.5	20,033	0.01%
2021/12/16	5	76.44	27	76.56	76.80	-22	19,849	-0.11%
2021/12/15	3.2	74.84	3	75.47	74.70	0.2	19,824	0.00%
2021/12/14	24.9	74.63	2	75.75	74.30	22.9	19,865	0.12%
2021/12/13	3	77.27	7	77.74	77.60	-4	19,910	-0.02%
2021/12/10	3	76.50	4	77.05	76.80	-1	19,926	-0.01%
2021/12/09	4	76.40	1	77.00	76.10	3	19,940	0.02%
2021/12/08	2	76.90	3	77.10	76.90	-1	20,136	0.00%
2021/12/07	4.1	77.04	0.1	76.40	76.10	4	20,292	0.02%
2021/12/06	5.1	78.00	4	78.20	78.30	1.1	20,271	0.01%
2021/12/03	2.1	77.81	7.1	77.01	77.50	-5	20,361	-0.02%
2021/12/02	6	75.13	1.1	76.61	75.00	4.9	20,358	0.02%
2021/12/01	0	0.00	2	77.40	76.90	-2	20,366	-0.01%
2021/11/30	6	78.52	5	78.40	77.30	1	20,478	0.00%
2021/11/29	3.7	76.92	4.5	77.23	77.60	-0.8	20,598	0.00%
2021/11/26	4.1	77.30	5	76.56	76.50	-0.9	20,615	0.00%
2021/11/25	28	78.92	26	79.03	78.30	2	20,637	0.01%
2021/11/24	3.1	78.81	2	78.50	78.90	1.1	20,597	0.01%
2021/11/23	14	79.71	12	80.93	78.80	2	20,591	0.01%
2021/11/22	43.2	82.40	58	81.43	81.20	-14.8	20,602	-0.07%
2021/11/19	58.2	82.98	49	83.01	82.80	9.2	20,706	0.04%
2021/11/18	7.2	81.21	10	81.57	80.90	-2.9	20,386	-0.01%
2021/11/17	9.2	79.50	17	80.39	80.00	-7.9	20,482	-0.04%
2021/11/16	26.1	79.08	20	78.72	78.00	6.1	20,495	0.03%
2021/11/15	10	81.94	10	80.73	81.10	0	20,416	0.00%
2021/11/12	16	82.67	9.3	83.17	82.70	6.7	20,441	0.03%
2021/11/11	17.1	81.41	25.2	82.01	81.30	-8.1	20,341	-0.04%
2021/11/10	27.2	80.50	27.1	79.75	81.10	0.1	20,252	0.00%
2021/11/09	16.5	80.22	25.1	80.41	79.90	-8.6	20,149	-0.04%
2021/11/08	64.6	83.57	40	81.37	80.20	24.6	19,853	0.12%
2021/11/05	51.3	86.87	41	87.72	88.10	10.3	19,486	0.05%
2021/11/04	36.2	88.20	30.1	86.79	85.90	6.1	19,319	0.03%
2021/11/03	56.1	87.57	27.1	86.89	88.00	29	18,964	0.15%
2021/11/02	69	90.78	88.1	87.64	85.30	-19.1	18,323	-0.10%
2021/11/01	27	86.69	50.1	87.82	89.30	-23.1	16,847	-0.14%
2021/10/29	70	81.92	66	83.05	81.20	4	16,846	0.02%
2021/10/28	50	80.35	52	80.46	79.80	-2	16,505	-0.01%
2021/10/27	18.1	79.97	25.4	80.39	80.90	-7.3	16,351	-0.04%
2021/10/26	38	80.96	43	79.65	77.70	-5	16,176	-0.03%
2021/10/25	39	80.02	49.7	79.82	79.70	-10.7	15,891	-0.07%
2021/10/22	103.5	78.42	106.1	78.74	78.80	-2.6	15,795	-0.02%	大買/大賣/
2021/10/21	132.7	79.13	114.2	78.90	78.80	18.5	15,412	0.12%	大買/大賣/
2021/10/20	41	75.15	41.6	75.34	75.40	-0.6	14,730	0.00%
2021/10/19	91.3	74.69	86	74.79	75.00	5.3	14,747	0.04%
2021/10/18	39	68.72	50.1	69.02	70.70	-11.1	14,411	-0.08%
2021/10/15	7.4	65.53	18	64.79	65.80	-10.6	14,578	-0.07%
2021/10/14	1	62.70	6	62.65	63.50	-5	15,815	-0.03%
2021/10/13	18.1	62.38	3	63.67	60.20	15.1	16,257	0.09%
2021/10/12	29	65.35	28	65.51	65.50	1	16,739	0.01%
2021/10/08	12	64.68	3	64.40	65.00	9	17,376	0.05%
2021/10/07	13	62.36	16	63.00	63.50	-3	17,904	-0.02%
2021/10/06	3	60.17	3	60.57	59.20	0	18,922	0.00%
2021/10/05	1	59.40	2	59.05	60.30	-1	19,696	-0.01%
2021/10/04	4	59.33	2	62.30	57.30	2	20,454	0.01%
2021/10/01	35	61.89	33.2	61.05	60.90	1.8	21,353	0.01%
2021/09/30	1	61.90	4	62.70	64.80	-3	22,208	-0.01%
2021/09/29	1	62.10	0.1	63.00	61.00	0.9	22,995	0.00%
2021/09/28	5	64.72	0	0.00	63.80	5	23,337	0.02%
2021/09/27	6.1	66.34	11	66.01	65.50	-4.9	23,859	-0.02%
2021/09/24	4	65.38	20	65.14	65.00	-16	24,182	-0.07%
2021/09/23	2	64.05	1	64.20	64.50	1	24,686	0.00%
2021/09/22	2	63.55	5	63.50	63.20	-3	25,138	-0.01%
2021/09/17	25	63.12	26	64.65	65.40	-1	25,646	0.00%
2021/09/16	5	63.12	4	63.72	64.00	1	26,363	0.00%
2021/09/15	9	65.06	9	65.34	64.60	0	26,693	0.00%
2021/09/14	3	67.03	4	67.38	66.70	-1	26,858	0.00%
2021/09/13	32	67.16	37	67.42	66.80	-5	26,968	-0.02%
2021/09/10	61	66.06	54	65.73	66.00	7	26,885	0.03%
2021/09/09	18.3	65.27	17	65.87	67.00	1.3	26,926	0.00%
2021/09/08	4	65.23	0.3	64.30	63.90	3.7	26,890	0.01%
2021/09/07	1.3	67.10	9	65.88	68.00	-7.7	26,801	-0.03%
2021/09/06	9.1	68.66	5	67.98	67.10	4.1	26,727	0.02%
2021/09/03	12.3	69.23	6	69.75	69.40	6.3	26,587	0.02%
2021/09/02	10.2	69.72	5	72.68	69.00	5.2	26,369	0.02%
2021/09/01	14	72.31	7	72.33	72.20	7	26,128	0.03%
2021/08/31	4	74.18	3	74.20	73.80	1	25,922	0.00%
2021/08/30	2	75.05	1	75.10	75.40	1	25,744	0.00%
2021/08/27	5	75.36	12	75.50	75.00	-7	25,699	-0.03%
2021/08/26	44	77.78	10	76.58	75.50	34	25,587	0.13%
2021/08/25	23	78.00	21	77.93	77.70	2	25,447	0.01%
2021/08/24	20	78.87	25	77.62	76.80	-5	25,198	-0.02%
2021/08/23	19	77.91	19	80.19	80.70	0	24,957	0.00%
2021/08/20	16	72.63	28.1	73.72	74.30	-12.1	24,687	-0.05%
2021/08/19	22	73.90	20	72.08	70.00	2	24,490	0.01%
2021/08/18	12	73.05	15	72.80	74.10	-3	24,286	-0.01%
2021/08/17	1	71.10	2	70.10	69.00	-1	24,074	0.00%
2021/08/16	1	72.00	0	0.00	74.00	1	23,924	0.00%
2021/08/13	2	75.55	5	76.68	73.40	-3	23,792	-0.01%
2021/08/12	3	76.80	4	76.58	76.60	-1	23,655	0.00%
2021/08/11	10	77.09	9	76.74	75.50	1	23,623	0.00%
2021/08/10	6.1	78.60	3	78.13	77.80	3.1	23,485	0.01%
2021/08/09	12.1	81.08	16	80.87	79.20	-4	23,359	-0.02%
2021/08/06	27.4	85.04	18.2	84.98	84.70	9.3	23,156	0.04%
2021/08/05	4	84.05	2	84.45	83.40	2	22,945	0.01%
2021/08/04	23.7	86.69	23	87.32	85.00	0.7	22,875	0.00%
2021/08/03	22.3	84.47	22.2	84.09	85.30	0.2	22,243	0.00%
2021/08/02	8.1	80.23	1.1	81.12	80.00	7	21,897	0.03%
2021/07/30	5.2	80.83	13	81.72	80.30	-7.9	21,732	-0.04%
2021/07/29	5	78.56	3	78.60	79.40	2	21,531	0.01%
2021/07/28	23.3	75.17	22	76.50	76.80	1.3	21,324	0.01%
2021/07/27	12.1	83.13	12.2	82.91	79.80	-0.1	21,054	0.00%
2021/07/26	14	85.39	9	85.92	84.50	5	20,746	0.02%
2021/07/23	47.3	87.47	30	86.29	85.60	17.3	20,327	0.08%
2021/07/22	45.4	91.66	64.1	91.82	90.20	-18.7	19,619	-0.10%
2021/07/21	27.4	90.88	60.1	88.81	87.00	-32.8	18,911	-0.17%
2021/07/20	72	89.76	55.5	90.13	90.40	16.5	18,096	0.09%
2021/07/19	41.3	84.57	61	84.81	85.10	-19.8	16,737	-0.12%
2021/07/16	44.4	84.77	16.7	86.14	83.60	27.7	16,225	0.17%
2021/07/15	75.8	83.87	50	83.31	87.40	25.7	15,577	0.17%
2021/07/14	24	83.34	40	86.13	82.80	-16	14,810	-0.11%
2021/07/13	64.1	96.48	107	94.21	90.00	-42.9	14,018	-0.31%	大賣/
2021/07/12	83	95.65	57	96.49	97.70	26	12,898	0.20%
2021/07/09	67	89.80	83	90.02	90.60	-16	12,061	-0.13%
2021/07/08	88.1	87.77	49	88.00	86.50	39.1	11,259	0.35%
2021/07/07	66	80.03	78.1	81.05	83.90	-12.1	10,270	-0.12%
2021/07/06	48.1	76.37	25	76.58	76.30	23.1	9,445	0.24%
2021/07/05	26	73.02	22	74.24	75.00	4	8,684	0.05%
2021/07/02	25	66.30	29.6	66.18	68.20	-4.6	8,356	-0.06%
2021/07/01	17.6	64.18	28	63.63	62.00	-10.4	7,804	-0.13%
2021/06/30	14	67.09	21	67.58	67.10	-7	7,506	-0.09%
2021/06/29	19	66.24	15	64.92	64.00	4	6,969	0.06%
2021/06/28	12	63.67	15	63.65	64.30	-3	6,481	-0.05%
2021/06/25	28	61.36	28	62.21	61.00	0	5,976	0.00%
2021/06/24	15	59.27	23	59.75	59.90	-8	5,284	-0.15%
2021/06/23	45	56.89	46	56.83	57.90	-1	4,863	-0.02%
2021/06/22	3	55.77	2	56.20	54.50	1	4,631	0.02%
2021/06/21	3	54.70	2	55.50	53.70	1	4,497	0.02%
2021/06/18	4	56.53	9	56.63	56.50	-5	4,504	-0.11%
2021/06/17	1	54.30	10	53.92	54.10	-9	4,336	-0.21%
2021/06/16	57	53.14	37	53.50	53.30	20	4,278	0.47%
2021/06/15	9	52.26	2	52.25	53.40	7	4,218	0.17%
2021/06/11	1	49.65	1	49.60	49.60	0	4,177	0.00%
2021/06/08	0	0.00	1	49.00	49.20	-1	4,374	-0.02%
2021/06/07	1	48.35	1	48.35	48.10	0	4,383	0.00%
2021/06/04	1	49.20	1	48.90	48.70	0	4,397	0.00%
2021/06/03	1	48.80	3	49.37	49.40	-2	4,415	-0.05%
2021/06/02	1	48.10	1	49.50	48.70	0	4,435	0.00%
2021/06/01	0	0.00	6	50.48	49.80	-6	4,423	-0.14%
2021/05/31	1	47.85	3	48.57	49.50	-2	4,394	-0.05%
2021/05/28	4	47.55	2	47.95	48.00	2	4,408	0.05%
2021/05/26	3	46.40	3	46.27	46.20	0	4,445	0.00%
2021/05/25	4	46.63	4	46.93	45.95	0	4,555	0.00%
2021/05/21	3	44.05	1	43.75	43.30	2	4,790	0.04%
2021/05/20	2	43.15	0	0.00	43.30	2	4,975	0.04%
2021/05/17	2	38.55	5	40.07	38.60	-3	5,279	-0.06%
2021/05/13	11	42.11	0	42.80	43.00	11	5,227	0.21%
2021/05/12	1.2	45.43	7	45.65	42.40	-5.8	5,401	-0.11%
2021/05/11	1	46.95	4	47.43	46.95	-3	5,473	-0.05%
2021/05/10	0.4	52.00	0	51.50	51.10	0.4	5,490	0.01%
2021/05/07	1	49.00	0	0.00	51.10	1	5,661	0.02%
2021/05/06	3	48.90	0	50.00	48.50	3	5,666	0.05%
2021/05/05	0	0.00	3	50.03	49.60	-3	5,651	-0.05%
2021/05/04	3	50.50	7	49.52	50.80	-4	5,704	-0.07%
2021/05/03	1.4	54.70	2	53.30	53.00	-0.6	5,651	-0.01%
2021/04/29	2	57.75	0	0.00	56.20	2	5,621	0.04%
2021/04/28	0	0.00	6	56.95	56.30	-6	5,610	-0.11%
2021/04/27	0	0.00	7	56.00	55.90	-7	5,701	-0.12%
2021/04/26	2	56.80	2	56.60	56.80	0	5,700	0.00%
2021/04/23	4	54.35	4	55.40	55.50	0	5,728	0.00%
2021/04/22	6	55.97	16	56.88	54.10	-10	5,728	-0.17%
2021/04/21	2	56.60	5	57.12	56.70	-3	5,714	-0.05%
2021/04/20	6	57.05	3	57.63	57.20	3	5,717	0.05%
2021/04/19	2	56.10	2	55.80	56.30	0	5,728	0.00%
2021/04/15	1	55.00	6	55.00	55.10	-5	6,005	-0.08%
2021/04/14	2	54.60	0	0.00	54.30	2	6,093	0.03%
2021/04/13	4	56.15	1	56.20	55.10	3	6,184	0.05%
2021/04/12	2	56.30	11	55.95	55.70	-9	6,279	-0.14%
2021/04/09	4	59.20	0	0.00	57.90	4	6,309	0.06%
2021/04/08	1	58.60	4	59.08	58.80	-3	6,388	-0.05%
2021/04/07	5	58.64	1	58.40	58.60	4	6,541	0.06%
2021/04/06	6	58.48	2	59.10	59.20	4	6,738	0.06%
2021/04/01	3	57.80	2	57.60	57.50	1	7,016	0.01%
2021/03/31	2	57.70	5	57.62	57.70	-3	7,777	-0.04%
2021/03/30	7	58.06	0	0.00	58.10	7	8,326	0.08%
2021/03/29	11	60.05	10	59.53	58.70	1	8,496	0.01%
2021/03/26	4	58.88	2	59.20	59.00	2	8,403	0.02%
2021/03/23	5	58.90	2	58.25	58.50	3	8,426	0.04%
2021/03/22	1	58.70	3	57.60	58.50	-2	8,391	-0.02%
2021/03/19	1	57.00	0	0.00	56.90	1	8,511	0.01%
2021/03/18	2	58.30	2	58.10	57.90	0	8,574	0.00%
2021/03/17	1	58.30	7	58.49	58.00	-6	8,611	-0.07%
2021/03/16	16	58.67	9	58.54	58.90	7	8,592	0.08%
2021/03/15	0	0.00	4	56.65	57.30	-4	8,512	-0.05%
2021/03/12	2	55.15	1	55.50	54.90	1	8,502	0.01%
2021/03/11	1	55.40	3	55.30	55.20	-2	8,569	-0.02%
2021/03/10	2	54.75	0	0.00	54.00	2	8,594	0.02%
2021/03/09	2	54.40	0	0.00	54.00	2	8,669	0.02%
2021/03/08	3	56.03	0	0.00	54.60	3	8,731	0.03%
2021/03/05	0	0.00	2	55.20	55.40	-2	8,835	-0.02%
2021/03/04	1	55.10	5	54.90	54.10	-4	8,975	-0.04%
2021/03/03	1	55.20	14	54.61	55.10	-13	9,243	-0.14%
2021/03/02	3	55.00	0	0.00	55.00	3	9,312	0.03%
2021/02/26	2	56.35	14	56.36	56.10	-12	9,701	-0.12%
2021/02/25	5	57.42	9	57.30	57.50	-4	9,751	-0.04%
2021/02/24	9	59.80	10	58.78	58.50	-1	9,825	-0.01%
2021/02/23	19	59.72	8	60.09	59.40	11	9,700	0.11%
2021/02/22	26	60.06	25	59.31	59.50	1	9,571	0.01%
2021/02/19	64	58.11	39	57.88	59.40	25	9,505	0.26%
2021/02/18	0	0.00	19	56.08	56.20	-19	9,258	-0.21%
2021/02/17	3	55.37	1	55.70	55.40	2	9,239	0.02%
2021/02/04	1	53.20	4	53.50	53.20	-3	9,289	-0.03%
2021/02/03	35	55.57	22	55.41	54.80	13	9,367	0.14%
2021/02/02	2	53.05	3	53.83	55.10	-1	9,229	-0.01%
2021/02/01	1	50.70	0	0.00	50.70	1	9,113	0.01%
2021/01/29	10	55.10	1	54.40	53.30	9	9,072	0.10%
2021/01/28	3	53.60	2	52.75	53.90	1	8,943	0.01%
2021/01/27	0	0.00	2	54.90	53.20	-2	8,959	-0.02%
2021/01/26	6	55.20	4	55.25	54.40	2	8,954	0.02%
2021/01/25	1	54.70	1	53.30	54.90	0	8,906	0.00%
2021/01/22	1	53.70	1	52.50	54.00	0	8,946	0.00%
2021/01/21	16	52.27	15	52.63	53.00	1	8,925	0.01%
2021/01/20	8	52.59	5	52.50	52.40	3	9,054	0.03%
2021/01/19	5	55.64	1	55.80	55.40	4	9,069	0.04%
2021/01/18	0	56.80	3	54.87	55.40	-3	9,089	-0.03%
2021/01/15	1	58.10	16	57.13	57.20	-15	9,174	-0.16%
2021/01/14	1	57.30	1	57.50	59.30	0	9,620	0.00%
2021/01/13	5	56.72	10	57.41	57.50	-5	9,801	-0.05%
2021/01/12	9	56.91	4	57.98	56.80	5	9,872	0.05%
2021/01/11	5	58.38	7	58.61	58.00	-2	9,898	-0.02%
2021/01/08	12	57.85	12	58.12	58.20	0	9,993	0.00%
2021/01/07	2	59.80	15	59.91	60.30	-13	9,892	-0.13%
2021/01/06	25	58.63	23	59.72	58.00	2	9,822	0.02%
2021/01/05	9	60.91	5	61.00	61.00	4	9,666	0.04%
2021/01/04	5	62.08	2	62.50	62.70	3	9,527	0.03%
2020/12/31	13	64.20	11	63.44	62.20	2	9,395	0.02%
2020/12/30	18	65.07	12	63.53	64.00	6	9,184	0.07%
2020/12/29	5	63.82	6	64.38	64.90	-1	8,938	-0.01%
2020/12/28	9	64.24	11	63.30	62.90	-2	8,702	-0.02%
2020/12/25	39	63.33	21	63.07	61.50	18	8,341	0.22%
2020/12/24	60	58.68	59	59.31	60.80	1	7,563	0.01%
2020/12/23	8	55.64	13	55.94	55.30	-5	7,028	-0.07%
2020/12/22	0	58.00	0	0.00	52.50	0	6,832	0.00%
2020/12/21	2	52.95	1	53.10	53.20	1	6,807	0.01%
2020/12/18	1	54.10	0	0.00	54.50	1	6,786	0.01%
2020/12/16	0	0.00	3	55.73	56.50	-3	6,769	-0.04%
2020/12/15	8	55.83	6	54.97	53.20	2	6,680	0.03%
2020/12/14	1	54.30	3	54.60	54.80	-2	6,481	-0.03%
2020/12/11	7	52.14	2	52.65	52.30	5	6,403	0.08%
2020/12/10	2	55.05	0	0.00	54.50	2	6,348	0.03%
2020/12/09	10	55.50	13	56.05	56.30	-3	6,319	-0.05%
2020/12/08	1	56.20	0	0.00	56.00	1	6,278	0.02%
2020/12/07	3	55.07	8	55.30	55.00	-5	6,252	-0.08%
2020/12/04	0	0.00	1	54.70	54.30	-1	6,197	-0.02%
2020/12/03	5	54.32	14	54.34	53.80	-9	6,218	-0.14%
2020/12/02	2	55.55	0	0.00	55.10	2	6,206	0.03%
2020/12/01	3	55.20	4	55.80	55.80	-1	6,174	-0.02%
2020/11/30	20	56.77	21	57.15	56.80	-1	6,154	-0.02%
2020/11/27	25	56.06	24	55.68	57.00	1	6,498	0.02%
2020/11/26	4	53.18	4	52.98	53.20	0	6,505	0.00%
2020/11/25	24	55.74	41	57.77	53.20	-17	6,450	-0.26%
2020/11/24	4	52.70	10	52.90	53.20	-6	6,030	-0.10%
2020/11/23	15	52.62	13	52.57	52.80	2	5,986	0.03%
2020/11/20	1	50.70	0	0.00	50.50	1	5,786	0.02%
2020/11/19	3	50.30	2	50.75	50.10	1	5,727	0.02%
2020/11/18	3	50.77	11	51.39	50.40	-8	5,697	-0.14%
2020/11/17	2	50.30	6	48.92	49.95	-4	5,558	-0.07%
2020/11/16	0	0.00	1	48.30	49.80	-1	5,500	-0.02%
2020/11/13	1	48.10	0	0.00	48.00	1	5,523	0.02%
2020/11/12	8	49.06	2	49.50	47.65	6	5,513	0.11%
2020/11/11	1	49.80	2	49.28	49.95	-1	5,433	-0.02%
2020/11/10	6	49.07	1	48.00	47.65	5	5,326	0.09%
2020/11/09	0	0.00	4	47.90	47.90	-4	5,253	-0.08%
2020/11/06	2	48.60	2	48.58	47.70	0	5,226	0.00%
2020/11/05	4	47.68	1	47.80	48.15	3	5,199	0.06%
2020/10/30	14	46.40	14	46.63	44.90	0	5,167	0.00%
2020/10/29	4	47.70	0	0.00	47.30	4	5,093	0.08%
2020/10/28	19	48.77	18	48.56	48.45	1	5,053	0.02%
2020/10/27	3	48.60	9	48.36	48.80	-6	4,838	-0.12%
2020/10/26	7	47.49	6	48.04	47.45	1	4,697	0.02%
2020/10/23	2	47.90	6	48.46	48.25	-4	4,629	-0.09%
2020/10/22	23	47.87	25	48.42	48.25	-2	4,490	-0.04%
2020/10/21	10	46.24	11	46.50	46.80	-1	3,949	-0.03%
2020/10/20	3	44.92	13	45.92	44.55	-10	3,677	-0.27%
2020/10/19	7	43.90	32	43.86	45.20	-25	3,537	-0.71%
2020/10/16	28	44.76	35	44.06	43.80	-7	3,411	-0.21%
2020/10/15	2	41.35	1	42.25	41.85	1	3,144	0.03%
2020/10/14	2	42.00	4	41.70	41.70	-2	3,089	-0.06%
2020/10/13	0	0.00	4	41.26	41.35	-4	3,055	-0.13%
2020/10/12	0	0.00	6	41.68	40.90	-6	3,057	-0.20%
2020/10/08	0	0.00	1	41.30	41.25	-1	3,057	-0.03%
2020/10/07	1	40.75	1	40.95	40.65	0	3,024	0.00%
2020/10/06	1	40.95	0	0.00	40.70	1	3,045	0.03%
2020/10/05	0	0.00	1	40.50	40.40	-1	3,056	-0.03%
2020/09/29	0	0.00	1	40.10	40.00	-1	3,119	-0.03%
2020/09/28	1	40.05	2	39.15	40.05	-1	3,119	-0.03%
2020/09/25	2	38.68	0	0.00	38.15	2	3,112	0.06%
2020/09/24	1	39.80	0	0.00	39.90	1	3,150	0.03%
2020/09/22	6	41.20	0	0.00	41.30	6	3,202	0.19%
2020/09/21	3	41.63	4	41.85	41.70	-1	3,166	-0.03%
2020/09/18	10	41.25	1	41.50	41.15	9	3,106	0.29%
2020/09/17	1	40.10	0	0.00	40.45	1	3,066	0.03%
2020/09/15	0	0.00	2	40.75	40.45	-2	3,056	-0.07%
2020/09/11	0	0.00	1	40.25	39.50	-1	3,025	-0.03%
2020/09/10	20	41.10	0	0.00	40.30	20	2,994	0.67%
2020/09/09	1	39.85	2	40.25	40.60	-1	2,961	-0.03%
2020/09/08	7	40.91	12	40.55	40.25	-5	2,957	-0.17%
2020/09/07	5	40.64	0	0.00	39.40	5	2,917	0.17%
2020/09/04	18	41.57	21	41.51	41.50	-3	2,853	-0.11%
2020/09/03	5	42.74	6	43.03	42.60	-1	2,812	-0.04%
2020/09/02	34	42.91	42	43.36	43.40	-8	2,748	-0.29%
2020/09/01	22	41.09	15	40.82	41.25	7	2,280	0.31%
2020/08/31	2	37.75	2	38.00	37.50	0	2,104	0.00%
2020/08/27	1	37.65	1	37.15	37.05	0	2,424	0.00%
2020/08/26	2	35.95	1	35.80	36.95	1	2,384	0.04%
2020/08/25	6	35.60	0	0.00	35.70	6	2,424	0.25%
2020/08/24	2	35.00	0	0.00	35.35	2	2,432	0.08%
2020/08/21	0	0.00	2	35.75	35.60	-2	2,421	-0.08%
2020/08/19	1	38.10	0	0.00	38.00	1	2,369	0.04%
2020/08/14	1	36.20	0	0.00	36.30	1	2,262	0.04%
2020/08/12	1	36.50	0	0.00	36.35	1	2,247	0.04%
2020/08/10	1	38.00	1	38.90	38.10	0	2,221	0.00%
2020/08/07	12	39.41	5	39.15	39.35	7	2,216	0.32%
2020/08/06	3	39.25	0	0.00	39.10	3	2,187	0.14%
2020/08/05	0	0.00	1	37.25	37.35	-1	2,104	-0.05%
2020/07/31	0	0.00	1	37.30	37.10	-1	2,130	-0.05%
2020/07/30	1	36.80	0	0.00	37.05	1	2,124	0.05%
2020/07/28	1	35.50	1	35.90	35.50	0	2,120	0.00%
2020/07/24	1	39.10	0	0.00	38.10	1	2,143	0.05%
2020/07/23	0	0.00	2	39.08	39.00	-2	2,151	-0.09%
2020/07/22	2	39.60	0	0.00	39.40	2	2,168	0.09%
2020/07/20	2	38.50	0	0.00	38.25	2	2,268	0.09%
2020/07/15	0	40.50	0	0.00	40.30	0	2,290	0.00%
2020/07/14	0	0.00	10	41.00	40.90	-10	2,318	-0.43%
2020/07/10	2	40.95	0	0.00	40.95	2	2,331	0.09%
2020/07/09	1	42.20	1	42.40	42.10	0	2,334	0.00%
2020/07/08	9	43.37	3	43.35	42.70	6	2,333	0.26%
2020/07/07	37	42.57	11	42.97	42.65	26	2,295	1.13%
2020/07/06	13	43.23	4	43.28	43.20	9	2,329	0.39%
2020/07/03	6	43.40	6	43.51	43.35	0	2,374	0.00%
2020/07/02	6	42.55	2	42.48	43.00	4	2,329	0.17%
2020/07/01	1	40.35	0	0.00	40.15	1	2,259	0.04%
2020/06/24	1	40.65	0	0.00	40.25	1	2,290	0.04%
2020/06/23	2	40.85	0	0.00	40.20	2	2,310	0.09%
2020/06/22	1	41.00	0	0.00	40.85	1	2,325	0.04%
2020/06/18	1	41.50	0	0.00	41.70	1	2,402	0.04%
2020/06/17	1	40.50	0	0.00	40.50	1	2,402	0.04%
2020/06/16	0	0.00	1	41.20	41.30	-1	2,426	-0.04%
2020/06/15	1	42.55	0	0.00	40.80	1	2,470	0.04%
2020/06/11	1	42.00	1	42.80	41.35	0	2,539	0.00%
2020/06/10	2	43.38	2	43.48	43.25	0	2,535	0.00%
2020/06/09	2	42.70	12	42.60	42.60	-10	2,560	-0.39%
2020/06/08	4	44.38	0	0.00	44.00	4	2,534	0.16%
2020/06/05	13	45.83	9	45.79	45.25	4	2,473	0.16%
2020/06/04	19	44.15	13	43.50	45.40	6	2,367	0.25%
2020/06/03	8	41.73	2	42.70	41.30	6	2,160	0.28%
2020/06/01	0	0.00	10	38.83	39.45	-10	1,971	-0.51%
2020/05/28	0	0.00	3	37.00	36.80	-3	1,922	-0.16%
2020/05/27	9	37.28	0	0.00	37.05	9	1,936	0.46%
2020/05/21	1	38.35	0	0.00	38.40	1	1,950	0.05%
2020/05/19	0	0.00	0	38.00	37.50	0	1,982	0.00%
2020/05/18	0	0.00	1	37.00	36.60	-1	1,993	-0.05%
2020/05/15	3	37.95	1	37.70	37.40	2	2,000	0.10%
2020/05/14	5	38.73	4	38.44	38.15	1	1,995	0.05%
2020/05/13	2	39.15	2	39.25	39.50	0	1,993	0.00%
2020/05/12	2	39.28	1	39.70	39.25	1	2,003	0.05%
2020/05/11	1	39.75	3	39.77	39.60	-2	2,019	-0.10%
2020/05/08	0	0.00	0	39.60	38.85	0	2,045	0.00%
2020/05/07	6	38.53	2	39.00	38.55	4	2,045	0.20%
2020/05/06	1	38.30	1	38.25	38.00	0	2,038	0.00%
2020/05/05	1	38.10	0	0.00	38.15	1	2,070	0.05%
2020/05/04	0	0.00	58	37.60	37.55	-58	2,096	-2.77%
2020/04/30	36	38.34	4	38.39	38.30	32	2,122	1.51%
2020/04/29	3	38.52	2	38.58	38.10	1	2,106	0.05%
2020/04/28	1	37.90	0	0.00	38.10	1	2,105	0.05%
2020/04/27	2	38.00	2	38.00	38.00	0	2,130	0.00%
2020/04/24	3	38.12	5	38.40	37.40	-2	2,117	-0.09%
2020/04/23	8	37.83	4	37.10	38.00	4	2,085	0.19%
2020/04/22	23	36.10	0	0.00	36.15	23	2,028	1.13%
2020/04/21	3	35.48	7	36.16	35.80	-4	2,027	-0.20%
2020/04/17	3	36.98	5	36.63	36.05	-2	2,004	-0.10%
2020/04/16	20	35.79	19	36.38	36.30	1	1,967	0.05%
2020/04/15	4	35.81	2	35.85	35.80	2	1,964	0.10%
2020/04/14	5	34.90	2	35.05	34.85	3	1,961	0.15%
2020/04/13	1	34.70	5	34.60	34.20	-4	1,969	-0.20%
2020/04/10	0	0.00	2	33.80	33.95	-2	1,973	-0.10%
2020/04/09	6	34.38	0	0.00	34.00	6	2,021	0.30%
2020/04/08	0	0.00	3	32.08	33.55	-3	2,047	-0.15%
2020/04/07	4	31.30	0	0.00	31.05	4	1,988	0.20%
2020/04/06	1	30.05	1	30.40	30.30	0	1,967	0.00%
2020/04/01	0	0.00	1	30.80	30.55	-1	1,963	-0.05%
2020/03/31	4	31.04	1	31.20	30.55	3	2,010	0.15%
2020/03/30	0	30.30	0	0.00	30.00	0	2,044	0.00%
2020/03/27	4	30.38	0	0.00	29.80	4	2,060	0.19%
2020/03/25	3	30.20	3	30.20	30.20	0	2,239	0.00%
2020/03/24	1	28.60	0	0.00	28.35	1	2,193	0.05%
2020/03/20	1	27.70	0	0.00	28.05	1	2,267	0.04%
2020/03/18	2	29.25	1	31.15	29.50	1	2,254	0.04%
2020/03/17	1	32.45	0	0.00	32.45	1	2,220	0.05%
2020/03/13	1	36.91	10	37.01	40.00	-9	2,216	-0.41%
2020/03/12	10	41.20	1	42.59	41.00	9	2,237	0.40%
2020/03/11	1	46.20	0	0.00	44.85	1	2,367	0.04%
2020/03/10	0	46.05	0	0.00	45.85	0	2,368	0.00%
2020/03/09	0	0.00	1	46.20	44.75	-1	2,348	-0.04%
2020/03/03	0	0.00	1	45.30	45.20	-1	2,362	-0.04%
2020/03/02	0	0.00	2	44.20	44.25	-2	2,358	-0.08%
2020/02/27	1	44.50	1	44.80	43.90	0	2,350	0.00%
2020/02/21	0	0.00	2	47.50	47.60	-2	2,331	-0.09%
2020/02/17	1	47.00	0	0.00	46.70	1	2,293	0.04%
2020/02/14	0	0.00	1	46.80	46.55	-1	2,295	-0.04%
2020/02/12	2	46.50	10	46.55	46.70	-8	2,323	-0.34%
2020/02/11	4	46.33	1	46.25	46.30	3	2,333	0.13%
2020/02/10	0	0.00	2	44.83	44.65	-2	2,283	-0.09%
2020/02/07	5	44.76	1	44.65	44.65	4	2,292	0.17%
2020/02/06	11	45.84	2	46.15	45.65	9	2,300	0.39%
2020/02/05	0	45.30	1	44.70	45.05	-1	2,313	-0.04%
2020/02/04	0	0.00	1	45.60	45.30	-1	2,329	-0.04%
2020/02/03	1	41.51	0	0.00	43.10	1	2,510	0.04%
2020/01/31	2	45.20	2	44.20	45.00	0	2,526	0.00%
2020/01/30	2	45.65	1	45.65	45.65	1	2,545	0.04%
2020/01/20	0	0.00	2	50.60	50.70	-2	2,528	-0.08%
2020/01/17	0	0.00	1	51.00	50.90	-1	2,538	-0.04%
2020/01/16	2	51.30	0	51.50	51.20	2	2,553	0.08%
2020/01/15	1	51.70	5	51.94	51.40	-4	2,661	-0.15%
2020/01/14	1	52.40	6	52.20	52.10	-5	2,656	-0.19%
2020/01/13	0	52.30	6	51.90	52.00	-6	2,650	-0.23%
2020/01/09	0	0.00	9	51.54	51.60	-9	2,667	-0.34%
2020/01/08	7	51.00	0	0.00	50.60	7	2,652	0.26%
2020/01/07	5	50.72	0	0.00	51.20	5	2,638	0.19%
2020/01/06	1	51.40	0	0.00	51.20	1	2,617	0.04%
2020/01/03	6	52.65	25	52.41	52.20	-19	2,584	-0.74%
2020/01/02	61	54.92	51	54.11	53.60	10	2,523	0.40%
2019/12/31	5	54.00	3	53.77	53.60	2	2,439	0.08%
2019/12/30	2	53.50	0	53.30	53.50	2	2,426	0.08%
2019/12/27	0	0.00	1	54.30	54.10	-1	2,403	-0.04%
2019/12/26	1	54.40	1	55.30	54.20	0	2,384	0.00%
2019/12/25	10	54.37	0	0.00	54.90	10	2,323	0.43%
2019/12/24	0	0.00	2	53.40	53.20	-2	2,263	-0.09%
2019/12/23	8	53.95	4	53.87	53.80	4	2,231	0.18%
2019/12/20	8	53.20	8	53.34	53.80	0	2,094	0.00%
2019/12/19	3	52.40	3	52.10	52.40	0	2,003	0.00%
2019/12/18	4	51.80	0	0.00	51.60	4	1,994	0.20%
2019/12/17	1	51.50	1	52.60	51.90	0	1,988	0.00%
2019/12/16	2	51.80	2	51.75	51.80	0	1,893	0.00%
2019/12/13	2	51.05	0	0.00	50.70	2	1,862	0.11%
2019/12/12	1	52.40	3	52.17	51.80	-2	1,814	-0.11%
2019/12/11	2	51.65	0	0.00	51.70	2	1,778	0.11%
2019/12/10	2	52.90	2	52.80	52.00	0	1,760	0.00%
2019/12/09	1	53.00	9	52.82	53.00	-8	1,715	-0.47%
2019/12/06	17	52.42	9	52.44	52.60	8	1,647	0.49%
2019/12/05	1	50.00	4	50.11	50.40	-3	1,492	-0.20%
2019/12/03	3	49.20	0	0.00	49.15	3	1,520	0.20%
2019/12/02	1	49.05	2	50.00	49.40	-1	1,516	-0.07%
2019/11/29	1	50.90	5	50.20	50.00	-4	1,513	-0.26%
2019/11/28	4	51.25	7	51.14	50.80	-3	1,502	-0.20%
2019/11/27	5	49.90	0	0.00	50.00	5	1,481	0.34%
2019/11/26	1	49.50	1	49.40	49.50	0	1,469	0.00%
2019/11/22	1	49.05	0	0.00	48.90	1	1,455	0.07%
2019/11/21	0	0.00	2	49.10	49.40	-2	1,452	-0.14%
2019/11/18	1	48.45	0	0.00	48.45	1	1,506	0.07%
2019/11/15	0	0.00	1	49.00	49.20	-1	1,537	-0.07%
2019/11/14	1	48.80	50	48.62	48.80	-49	1,572	-3.12%
2019/11/13	20	49.20	0	0.00	49.30	20	1,590	1.26%
2019/11/12	31	49.56	1	50.00	49.55	30	1,605	1.87%
2019/11/11	8	50.56	4	50.63	49.60	4	1,625	0.25%
2019/11/08	1	49.95	4	50.60	50.90	-3	1,632	-0.18%
2019/11/07	3	50.02	1.2	50.13	49.30	1.8	1,636	0.11%
2019/11/06	2	50.60	3	50.40	50.30	-1	1,629	-0.06%
2019/11/05	0	0.00	1	51.80	51.60	-1	1,616	-0.06%
2019/11/04	1	51.50	1	51.40	51.30	0	1,613	0.00%
2019/11/01	5	50.98	7	51.21	50.90	-2	1,578	-0.13%
2019/10/31	16	52.52	53	52.85	51.00	-37	1,571	-2.35%
2019/10/30	13	50.15	2	49.50	50.30	11	1,372	0.80%
2019/10/29	2	49.93	5	49.80	49.10	-3	1,351	-0.22%
2019/10/28	6	49.83	6	49.78	49.90	0	1,328	0.00%
2019/10/25	4	49.29	1	49.40	49.00	3	1,335	0.22%
2019/10/24	6	49.29	5	49.29	49.80	1	1,334	0.07%
2019/10/23	13.2	48.77	12	48.97	49.30	1.2	1,357	0.09%
2019/10/22	0	0.00	2	46.65	47.05	-2	1,301	-0.15%
2019/10/21	1	46.25	1	46.90	46.40	0	1,338	0.00%
2019/10/18	1	46.95	1	46.75	46.30	0	1,364	0.00%
2019/10/17	1	46.20	0	0.00	46.35	1	1,356	0.07%
2019/10/16	1	45.95	0	0.00	45.90	1	1,379	0.07%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/10/07	0	0.00	1	46.00	45.85	-1	1,544	-0.06%
2019/10/04	2	45.88	0	0.00	45.60	2	1,557	0.13%
2019/09/25	0	0.00	1	46.95	46.65	-1	1,628	-0.06%
2019/09/23	2	47.68	0	0.00	47.75	2	1,664	0.12%
2019/09/20	0	0.00	4	47.04	47.10	-4	1,712	-0.23%
2019/09/19	0	0.00	5	47.00	46.75	-5	1,733	-0.29%
2019/09/18	0	0.00	1	47.00	46.65	-1	1,740	-0.06%
2019/09/16	0	0.00	5	45.74	45.60	-5	1,777	-0.28%
2019/09/09	1	46.05	1	46.50	46.00	0	1,887	0.00%
2019/09/06	5	46.95	0	0.00	46.70	5	1,891	0.26%
2019/09/05	1	46.65	5	46.90	46.55	-4	1,889	-0.21%
2019/09/04	0	0.00	1	47.00	46.90	-1	1,891	-0.05%
2019/09/03	1	46.50	0	0.00	46.25	1	1,927	0.05%
2019/09/02	1	46.00	2	47.00	46.85	-1	1,960	-0.05%
2019/08/30	7	46.64	3	47.10	46.40	4	1,972	0.20%
2019/08/23	2	46.20	0	0.00	46.20	2	2,127	0.09%
2019/08/21	5	46.10	1	46.00	46.30	4	2,219	0.18%
2019/08/20	5	45.98	6	45.88	45.05	-1	2,197	-0.05%
2019/08/19	6	44.38	2	45.03	45.85	4	2,160	0.19%
2019/08/16	1	42.10	1	43.30	43.50	0	2,130	0.00%
2019/08/15	3	43.12	0	0.00	43.05	3	2,112	0.14%
2019/08/14	2	44.70	6	45.45	44.50	-4	2,092	-0.19%
2019/08/13	12	45.12	6	46.00	45.00	6	2,075	0.29%
2019/08/12	0	0.00	2	47.70	47.30	-2	2,045	-0.10%
2019/08/08	0	0.00	1	45.70	45.95	-1	2,031	-0.05%
2019/08/07	1	45.90	1	45.50	44.90	0	2,064	0.00%
2019/08/06	0	0.00	1	44.90	44.95	-1	2,108	-0.05%
2019/08/05	3	45.78	3	45.15	45.15	0	2,209	0.00%
2019/08/02	2	48.05	2	47.80	47.00	0	2,269	0.00%
2019/08/01	2	49.38	0	0.00	49.20	2	2,335	0.09%
2019/07/31	0	0.00	1	49.90	49.85	-1	2,354	-0.04%
2019/07/30	1	49.40	4	48.89	48.85	-3	2,390	-0.13%
2019/07/29	1	49.70	0	0.00	48.85	1	2,388	0.04%
2019/07/26	20	50.20	0	0.00	50.20	20	2,372	0.84%
2019/07/25	5	50.54	2	50.50	50.50	3	2,380	0.13%
2019/07/24	2	52.65	16	52.73	53.00	-14	2,352	-0.60%
2019/07/23	2	52.00	12	52.06	52.40	-10	2,332	-0.43%
2019/07/22	1	51.40	0	0.00	51.40	1	2,300	0.04%
2019/07/19	5	51.16	1	51.20	51.40	4	2,286	0.17%
2019/07/18	1	51.00	2	51.10	51.00	-1	2,325	-0.04%
2019/07/17	3	52.30	3	52.23	52.10	0	2,327	0.00%
2019/07/16	3	54.27	6	53.58	53.10	-3	2,338	-0.13%
2019/07/15	22	52.73	16	53.26	52.80	6	2,307	0.26%
2019/07/12	2	51.40	1	51.80	51.40	1	2,282	0.04%
2019/07/11	3	51.53	4	50.85	50.90	-1	2,281	-0.04%
2019/07/10	1	51.60	1	51.50	51.50	0	2,265	0.00%
2019/07/09	2	50.80	1	50.40	51.00	1	2,278	0.04%
2019/07/08	0	0.00	2	51.75	51.60	-2	2,304	-0.09%
2019/07/04	2	51.45	1	51.60	51.40	1	2,456	0.04%
2019/07/03	1	51.90	0	0.00	50.80	1	2,490	0.04%
2019/07/01	2	50.65	6	51.20	51.50	-4	2,521	-0.16%
2019/06/27	3	49.90	1	50.20	49.50	2	2,591	0.08%
2019/06/26	4	47.40	2	48.08	48.80	2	2,581	0.08%
2019/06/25	2	47.30	1	47.85	47.10	1	2,608	0.04%
2019/06/24	0	0.00	1	47.30	47.50	-1	2,665	-0.04%
2019/06/21	3	46.90	3	46.78	47.60	0	2,686	0.00%
2019/06/20	0	0.00	3	47.23	47.40	-3	2,689	-0.11%
2019/06/19	2	45.83	3	45.63	45.85	-1	2,790	-0.04%
2019/06/14	1	44.50	1	44.35	44.35	0	2,901	0.00%
2019/06/12	0	0.00	4	44.60	44.50	-4	2,939	-0.14%
2019/06/11	12	44.10	2	44.15	44.00	10	2,958	0.34%
2019/06/10	2	42.95	0	0.00	42.85	2	2,927	0.07%
2019/06/04	1	42.80	0	0.00	42.30	1	2,908	0.03%
2019/06/03	1	42.55	1	42.75	42.55	0	2,897	0.00%
2019/05/31	8	43.59	0	0.00	43.00	8	2,876	0.28%
2019/05/30	1	43.60	1	43.15	43.50	0	2,833	0.00%
2019/05/29	3	44.37	2	44.33	43.00	1	2,814	0.04%
2019/05/28	1	48.20	0	0.00	47.60	1	2,741	0.04%
2019/05/27	10	47.00	10	47.87	48.10	0	2,749	0.00%
2019/05/22	0	0.00	2	49.00	48.40	-2	2,832	-0.07%
2019/05/16	1	47.80	0	0.00	47.80	1	2,994	0.03%
2019/05/15	3	48.67	0	0.00	48.80	3	3,014	0.10%
2019/05/14	4	48.01	0	0.00	48.25	4	3,079	0.13%
2019/05/13	5	50.11	0	0.00	48.80	5	3,220	0.16%
2019/05/10	4	55.78	2	56.00	54.20	2	3,442	0.06%
2019/05/09	42	56.40	20	56.31	56.40	22	3,402	0.65%
2019/05/08	1	55.60	0	0.00	55.80	1	3,357	0.03%
2019/05/07	3	56.67	3	57.07	57.00	0	3,421	0.00%
2019/05/03	1	56.10	3	56.00	55.90	-2	3,743	-0.05%
2019/05/02	3	55.00	0	0.00	55.30	3	3,742	0.08%
2019/04/30	2	55.90	1	56.10	55.80	1	3,736	0.03%
2019/04/29	2	55.75	0	0.00	55.00	2	3,738	0.05%
2019/04/26	1	57.10	10	57.51	57.50	-9	3,712	-0.24%
2019/04/25	1	57.70	4	58.10	58.10	-3	3,745	-0.08%
2019/04/24	2	58.60	8	58.76	57.80	-6	3,777	-0.16%
2019/04/23	1	58.80	3	58.90	58.60	-2	3,744	-0.05%
2019/04/22	2	58.10	0	0.00	58.20	2	3,724	0.05%
2019/04/19	6	56.65	4	56.33	57.20	2	3,695	0.05%
2019/04/18	4	57.58	7	57.56	56.10	-3	3,686	-0.08%
2019/04/17	0	0.00	1	57.70	57.40	-1	3,686	-0.03%
2019/04/16	3	57.17	2	56.95	57.20	1	3,696	0.03%
2019/04/15	18	56.91	10	56.72	56.90	8	3,746	0.21%
2019/04/12	0	0.00	1	58.50	56.10	-1	3,810	-0.03%
2019/04/11	2	58.85	4	58.30	58.30	-2	3,846	-0.05%
2019/04/10	4	58.35	1	59.30	57.70	3	3,825	0.08%
2019/04/09	2	56.70	2	56.35	57.60	0	3,756	0.00%
2019/04/08	1	56.80	1	56.60	56.50	0	3,736	0.00%
2019/04/03	2	57.40	3	57.30	57.10	-1	3,740	-0.03%
2019/04/02	0	56.50	0	0.00	56.70	0	3,744	0.00%
2019/04/01	1	56.80	2	57.15	55.60	-1	3,739	-0.03%
2019/03/29	2	56.10	1	56.30	56.20	1	3,683	0.03%
2019/03/28	4	55.82	6	55.57	55.10	-2	3,681	-0.05%
2019/03/27	1	55.90	2	55.90	56.10	-1	3,659	-0.03%
2019/03/26	1	55.69	2	55.10	54.20	-1	3,655	-0.03%
2019/03/25	1	53.70	4	54.75	54.80	-3	3,697	-0.08%
2019/03/22	8	54.96	7	55.11	55.40	1	3,689	0.03%
2019/03/21	7	53.24	5	53.04	53.60	2	3,598	0.06%
2019/03/20	6	51.80	1	52.70	51.40	5	3,496	0.14%
2019/03/19	2	52.05	0	0.00	52.30	2	3,533	0.06%
2019/03/18	3	52.17	2	53.30	52.80	1	3,527	0.03%
2019/03/15	2	52.45	1	53.30	52.90	1	3,552	0.03%
2019/03/14	3	52.83	1	54.00	52.40	2	3,541	0.06%
2019/03/13	0	55.00	0	0.00	53.50	0	3,576	0.00%
2019/03/12	2	54.15	1	53.60	53.70	1	3,626	0.03%
2019/03/11	0	54.80	4	54.23	54.00	-4	3,670	-0.11%
2019/03/08	4	53.68	0	0.00	53.40	4	3,794	0.11%
2019/03/07	1	54.90	0	0.00	54.90	1	3,841	0.03%
2019/03/06	0	56.50	0	0.00	56.10	0	3,965	0.00%
2019/03/04	2	55.40	14	56.38	56.10	-12	4,347	-0.28%
2019/02/27	13	55.65	1	55.40	55.50	12	4,376	0.27%
2019/02/26	1	57.00	21	57.50	57.00	-20	4,368	-0.46%
2019/02/25	0	57.70	62	57.14	57.70	-62	4,435	-1.40%
2019/02/22	15	57.01	14	57.34	57.00	1	4,468	0.02%
2019/02/21	25	57.26	21	57.70	57.70	4	4,510	0.09%
2019/02/20	20	58.72	34	59.05	58.40	-14	4,587	-0.31%
2019/02/19	12	57.81	1	58.70	57.80	11	4,618	0.24%
2019/02/18	24	57.78	4	58.00	58.10	20	4,662	0.43%
2019/02/15	34	59.17	26	60.05	58.70	8	4,726	0.17%
2019/02/14	23	58.71	2	59.00	58.90	21	4,714	0.45%
2019/02/13	46	59.00	7	59.59	58.70	39	4,705	0.83%
2019/02/12	1	59.10	0	0.00	58.70	1	4,638	0.02%
2019/02/11	11	58.92	13	59.35	59.10	-2	4,518	-0.04%
2019/01/30	4	56.65	3	56.63	56.00	1	4,261	0.02%
2019/01/29	2	56.40	1	56.60	56.60	1	4,265	0.02%
2019/01/28	1	53.90	12	55.73	55.50	-11	4,233	-0.26%
2019/01/25	5	54.08	1	53.50	53.50	4	4,227	0.09%
2019/01/24	14	57.08	10	56.59	54.90	4	4,223	0.09%
2019/01/23	1	53.30	1	54.00	54.40	0	4,104	0.00%
2019/01/22	2	53.50	2	53.95	53.10	0	4,155	0.00%
2019/01/21	1	54.10	2	54.75	54.80	-1	4,151	-0.02%
2019/01/18	1	53.00	0	0.00	53.70	1	4,164	0.02%
2019/01/17	7	54.10	0	0.00	53.30	7	4,207	0.17%
2019/01/16	1	54.40	9	54.62	55.60	-8	4,179	-0.19%
2019/01/15	3	52.93	3	53.57	53.40	0	4,146	0.00%
2019/01/14	1	53.90	0	0.00	52.10	1	4,149	0.02%
2019/01/11	3	53.07	1	52.50	52.80	2	4,159	0.05%
2019/01/10	1	52.90	2	52.80	52.70	-1	4,176	-0.02%
2019/01/09	1	53.50	1	54.80	53.70	0	4,193	0.00%
2019/01/08	5	55.44	28	55.89	54.40	-23	4,219	-0.55%
2019/01/07	2	54.95	0	0.00	55.10	2	4,241	0.05%
2019/01/04	4	52.40	3	52.57	54.50	1	4,261	0.02%
2019/01/03	7	53.60	5	53.94	54.00	2	4,203	0.05%
2019/01/02	0	0.00	15	52.81	52.30	-15	4,218	-0.36%
2018/12/28	0	0.00	1	52.00	51.10	-1	4,236	-0.02%
2018/12/27	0	0.00	2	51.70	51.60	-2	4,329	-0.05%
2018/12/26	2	51.05	11	51.36	50.30	-9	4,339	-0.21%
2018/12/25	6	51.13	1	51.50	51.10	5	4,319	0.12%
2018/12/24	0	0.00	1	50.40	51.00	-1	4,299	-0.02%
2018/12/21	1	48.10	0	0.00	48.70	1	4,289	0.02%
2018/12/20	3	47.10	3	47.87	47.70	0	4,276	0.00%
2018/12/19	4	47.76	1	49.85	47.45	3	4,266	0.07%
2018/12/18	21	49.24	14	49.37	49.00	7	4,261	0.16%
2018/12/17	2	51.05	2	52.00	51.30	0	4,227	0.00%
2018/12/14	6	52.08	4	51.60	52.00	2	4,278	0.05%
2018/12/13	2	53.80	0	0.00	54.00	2	4,328	0.05%
2018/12/12	4	54.63	0	0.00	54.20	4	4,413	0.09%
2018/12/11	0	0.00	2	52.05	52.00	-2	4,355	-0.05%
2018/12/10	1	51.40	0	0.00	51.20	1	4,357	0.02%
2018/12/07	5	54.72	4	54.53	54.60	1	4,320	0.02%
2018/12/06	16	55.49	12	53.28	53.50	4	4,357	0.09%
2018/12/05	4	56.50	2	56.70	56.60	2	4,290	0.05%
2018/12/04	9	59.68	9	59.72	58.90	0	4,250	0.00%
2018/12/03	21	60.52	32	60.28	60.80	-11	4,208	-0.26%
2018/11/30	16	57.41	7	57.20	56.80	9	4,077	0.22%
2018/11/29	10	56.57	11	57.21	56.40	-1	4,002	-0.03%
2018/11/28	25	56.29	17	57.27	56.60	8	3,862	0.21%
2018/11/27	28	53.17	19	53.41	53.50	9	3,600	0.25%
2018/11/26	2	52.20	6	51.73	51.30	-4	3,471	-0.12%
2018/11/23	7	50.49	1	50.50	49.50	6	3,429	0.17%
2018/11/22	2	51.30	7	50.83	50.20	-5	3,417	-0.15%
2018/11/21	0	0.00	7	49.89	51.00	-7	3,355	-0.21%
2018/11/20	12	50.53	16	51.15	50.20	-4	3,337	-0.12%
2018/11/19	10	50.16	26	50.17	50.30	-16	3,274	-0.49%
2018/11/16	15	47.23	9	47.62	47.00	6	3,164	0.19%
2018/11/15	20	47.94	22	47.90	48.10	-2	3,115	-0.06%
2018/11/14	28	49.07	10	49.87	47.00	18	3,072	0.59%
2018/11/13	5	47.34	3	48.15	48.25	2	2,995	0.07%
2018/11/12	7	50.34	0	0.00	49.50	7	2,945	0.24%
2018/11/09	2	51.30	3	51.53	51.70	-1	2,934	-0.03%
2018/11/08	6	53.48	6	53.62	52.90	0	2,915	0.00%
2018/11/07	4	51.15	5	51.22	52.90	-1	2,858	-0.03%
2018/11/06	3	50.10	3	48.67	48.55	0	2,857	0.00%
2018/11/05	7	50.61	11	50.64	50.60	-4	2,900	-0.14%
2018/11/02	8	49.67	8	51.06	50.30	0	2,981	0.00%
2018/11/01	10	47.49	13	49.39	49.70	-3	2,907	-0.10%
2018/10/31	8	44.96	4	45.88	46.30	4	2,809	0.14%
2018/10/30	0	0.00	2	42.15	43.25	-2	2,671	-0.07%
2018/10/26	7	39.77	7	39.91	40.00	0	2,641	0.00%
2018/10/25	10	39.24	13	39.06	39.50	-3	2,631	-0.11%
2018/10/24	1	42.80	0	0.00	42.75	1	2,589	0.04%
2018/10/22	1	44.70	1	44.20	44.25	0	2,598	0.00%
2018/10/19	3	43.45	4	44.19	44.70	-1	2,641	-0.04%
2018/10/18	6	45.88	1	46.65	44.75	5	2,656	0.19%
2018/10/17	2	46.78	1	48.50	46.40	1	2,647	0.04%
2018/10/16	4	47.63	1	47.90	47.35	3	2,642	0.11%
2018/10/15	10	46.16	6	47.17	47.70	4	2,630	0.15%
2018/10/12	1	42.25	1	44.55	44.60	0	2,624	0.00%
2018/10/11	2	43.70	7	43.70	43.40	-5	2,574	-0.19%
2018/10/09	4	47.88	2	48.18	48.20	2	2,583	0.08%
2018/10/08	3	51.32	2	52.20	50.00	1	2,543	0.04%
2018/10/05	9	54.48	4	54.13	52.90	5	2,508	0.20%
2018/10/04	3	59.40	0	0.00	58.70	3	2,468	0.12%
2018/10/03	1	61.00	1	61.20	61.10	0	2,480	0.00%
2018/10/02	1	61.30	1	62.60	61.10	0	2,527	0.00%
2018/10/01	2	61.45	2	61.90	61.40	0	2,536	0.00%
2018/09/28	2	59.85	1	60.00	59.90	1	2,592	0.04%
2018/09/27	1	60.10	0	0.00	60.40	1	2,689	0.04%
2018/09/20	11	59.80	15	59.36	58.70	-4	3,088	-0.13%
2018/09/19	4	60.25	2	57.90	57.90	2	3,069	0.07%
2018/09/14	4	65.00	3	65.63	66.80	1	3,006	0.03%
2018/09/13	5	64.16	4	63.20	64.20	1	3,087	0.03%
2018/09/12	1	62.30	3	62.20	63.20	-2	3,396	-0.06%
2018/09/11	2	68.50	2	67.30	68.70	0	3,507	0.00%
2018/09/10	3	67.63	3	68.00	67.30	0	3,515	0.00%
2018/09/05	2	73.50	4	72.50	72.60	-2	3,559	-0.06%
2018/09/04	2	73.60	2	73.20	73.20	0	3,659	0.00%
2018/09/03	4	72.85	3	72.90	72.60	1	3,716	0.03%
2018/08/29	10	75.14	6	75.35	75.20	4	3,879	0.10%
2018/08/28	4	74.30	4	74.80	73.80	0	3,959	0.00%
2018/08/27	6	73.35	7	73.77	74.40	-1	4,094	-0.02%
2018/08/24	9	69.02	9	69.34	69.90	0	4,453	0.00%
2018/08/23	4	69.60	4	69.40	69.40	0	4,737	0.00%
2018/08/22	9	70.47	8	70.24	69.60	1	4,783	0.02%
2018/08/21	19	68.53	19	68.03	69.70	0	4,775	0.00%
2018/08/20	8	70.03	8	69.65	67.20	0	4,774	0.00%
2018/08/17	12	70.24	13	70.94	70.00	-1	4,747	-0.02%
2018/08/15	1	68.60	2	69.05	69.00	-1	4,721	-0.02%
2018/08/14	4	69.10	2	68.10	69.30	2	4,721	0.04%
2018/08/13	24	67.50	27	66.87	67.50	-3	4,716	-0.06%
2018/08/10	9	71.74	10	72.34	71.90	-1	4,672	-0.02%
2018/08/09	6	76.00	4	78.70	75.00	2	4,613	0.04%
2018/08/08	1	82.80	1	83.50	81.00	0	4,537	0.00%
2018/08/07	2	82.60	1	82.40	82.00	1	4,589	0.02%
2018/08/06	2	82.35	1	82.40	82.20	1	4,603	0.02%
2018/08/03	1	82.50	0	0.00	82.50	1	4,602	0.02%
2018/08/02	5	84.60	5	83.10	83.00	0	4,599	0.00%
2018/08/01	0	0.00	1	85.20	85.00	-1	4,584	-0.02%
2018/07/31	8	82.15	8	83.58	84.00	0	4,577	0.00%
2018/07/30	5	82.00	6	82.22	81.80	-1	4,579	-0.02%
2018/07/27	2	85.05	1	85.30	84.20	1	4,571	0.02%
2018/07/26	1	82.40	2	84.10	84.20	-1	4,568	-0.02%
2018/07/25	4	81.65	7	81.81	82.50	-3	4,528	-0.07%
2018/07/24	3	79.60	0	0.00	79.90	3	4,505	0.07%
2018/07/23	1	80.40	0	0.00	80.70	1	4,511	0.02%
2018/07/20	3	83.27	3	83.43	83.40	0	4,512	0.00%
2018/07/19	2	84.00	2	81.50	82.40	0	4,496	0.00%
2018/07/18	2	84.85	1	84.00	84.30	1	4,522	0.02%
2018/07/17	42	86.26	42	86.74	85.10	0	4,520	0.00%
2018/07/16	5	89.12	3	88.20	87.10	2	4,515	0.04%
2018/07/13	2	88.80	5	89.16	90.40	-3	4,511	-0.07%
2018/07/12	15	86.71	15	84.97	88.40	0	4,484	0.00%
2018/07/11	43	86.37	41	86.67	85.60	2	4,481	0.04%
2018/07/10	27	86.77	27	87.17	87.00	0	4,458	0.00%
2018/07/09	19	89.20	15	88.72	88.90	4	4,442	0.09%
2018/07/06	21	88.58	21	88.41	88.90	0	4,457	0.00%
2018/07/05	36	92.99	38	93.76	88.50	-2	4,481	-0.04%
2018/07/04	25	95.95	23	94.14	93.30	2	4,367	0.05%
2018/07/03	38	96.49	37	94.86	97.20	1	4,295	0.02%
2018/07/02	29	90.21	32	90.42	90.60	-3	4,073	-0.07%
2018/06/29	4	86.40	3	86.80	86.40	1	3,952	0.03%
2018/06/28	5	85.16	7	85.73	86.50	-2	3,929	-0.05%
2018/06/27	9	85.20	8	84.34	83.80	1	3,934	0.03%
2018/06/26	1	81.80	0	82.50	83.00	1	3,878	0.03%
2018/06/25	25	83.89	25	82.68	83.50	0	3,882	0.00%
2018/06/22	20	85.44	23	87.52	83.50	-3	3,944	-0.08%
2018/06/21	41	89.49	43	90.13	87.00	-2	3,871	-0.05%
2018/06/20	6	85.52	4	86.83	88.30	2	3,575	0.06%
2018/06/19	1	81.30	0	0.00	80.30	1	3,420	0.03%
2018/06/15	1	82.50	0	0.00	81.80	1	3,442	0.03%
2018/06/14	1	83.00	0	0.00	82.50	1	3,464	0.03%
2018/06/13	2	82.75	3	82.70	83.40	-1	3,466	-0.03%
2018/06/12	2	86.85	32	86.11	86.40	-30	3,437	-0.87%
2018/06/11	11	84.95	9	85.60	86.10	2	3,374	0.06%
2018/06/07	12	84.52	11	84.69	85.40	1	3,394	0.03%
2018/06/06	4	82.13	13	83.12	84.30	-9	3,493	-0.26%
2018/06/05	9	82.86	2	80.75	80.50	7	3,528	0.20%
2018/06/04	13	87.42	9	84.63	83.50	4	3,721	0.11%
2018/06/01	44	87.85	45	87.62	87.30	-1	3,737	-0.03%
2018/05/31	39	83.36	45	84.96	85.30	-6	3,355	-0.18%
2018/05/30	1	77.30	0	0.00	77.60	1	3,089	0.03%
2018/05/28	0	0.00	2	76.35	75.70	-2	3,108	-0.06%
2018/05/25	1	74.30	0	0.00	74.90	1	3,155	0.03%
2018/05/24	1	73.40	0	0.00	73.30	1	3,149	0.03%
2018/05/22	1	73.60	0	73.10	73.10	1	3,165	0.03%
2018/05/21	15	74.10	15	74.85	74.10	0	3,190	0.00%
2018/05/18	3	75.30	2	75.60	75.30	1	3,191	0.03%
2018/05/15	4	77.90	8	78.48	77.90	-4	3,201	-0.12%
2018/05/14	0	0.00	2	76.90	76.50	-2	3,199	-0.06%
2018/05/11	0	0.00	1	75.00	75.30	-1	3,203	-0.03%
2018/05/10	0	0.00	2	76.00	75.70	-2	3,203	-0.06%
2018/05/09	0	0.00	1	75.60	74.60	-1	3,209	-0.03%
2018/05/08	1	73.40	0	0.00	74.00	1	3,201	0.03%
2018/05/07	1	72.50	0	0.00	72.60	1	3,219	0.03%
2018/04/27	1	66.80	2	67.00	67.80	-1	3,242	-0.03%
2018/04/24	1	68.50	4	71.50	68.50	-3	3,283	-0.09%
2018/04/23	20	75.00	0	0.00	74.50	20	3,240	0.62%
2018/04/20	5	77.20	6	76.27	77.40	-1	3,243	-0.03%
2018/04/19	5	77.82	0	0.00	77.70	5	3,236	0.15%
2018/04/18	3	74.50	0	0.00	74.60	3	3,224	0.09%
2018/04/17	13	76.35	0	0.00	75.10	13	3,260	0.40%
2018/04/16	2	79.00	0	0.00	79.10	2	3,243	0.06%
2018/04/13	2	81.20	4	80.40	80.50	-2	3,278	-0.06%
2018/04/12	0	79.70	0	0.00	80.00	0	3,293	0.00%
2018/04/11	0	79.60	16	80.29	79.90	-16	3,357	-0.48%
2018/04/10	1	76.40	1	75.90	75.90	0	3,340	0.00%
2018/04/09	6	76.72	5	76.90	76.50	1	3,450	0.03%
2018/04/03	11	77.15	7	77.59	77.60	4	3,557	0.11%
2018/04/02	6	75.87	5	76.80	76.60	1	3,562	0.03%
2018/03/30	13	80.72	2	79.30	78.80	11	3,559	0.31%
2018/03/29	1	77.90	1	77.80	78.00	0	3,533	0.00%
2018/03/28	0	78.60	0	0.00	78.60	0	3,525	0.00%
2018/03/27	3	80.40	6	80.67	81.70	-3	3,505	-0.09%
2018/03/26	7	79.61	3	79.70	79.00	4	3,489	0.12%
2018/03/23	3	77.00	11	77.03	77.10	-8	3,472	-0.23%
2018/03/22	0	79.80	1	80.00	79.80	-1	3,464	-0.03%
2018/03/21	11	80.79	9	80.60	81.50	2	3,481	0.06%
2018/03/20	4	80.10	2	82.00	80.10	2	3,466	0.06%
2018/03/19	5	81.78	1	82.50	81.10	4	3,476	0.12%
2018/03/16	7	82.74	7	82.79	81.30	0	3,516	0.00%
2018/03/15	2	81.80	10	82.18	82.20	-8	3,546	-0.23%
2018/03/14	8	82.30	1	83.10	82.10	7	3,527	0.20%
2018/03/13	5	83.32	5	83.28	85.50	0	3,518	0.00%
2018/03/12	9	82.64	12	83.70	82.60	-3	3,530	-0.08%
2018/03/09	12	82.31	9	81.72	81.60	3	3,432	0.09%
2018/03/08	13	79.47	16.4	80.65	82.80	-3.4	3,360	-0.10%
2018/03/07	8	76.66	11	76.90	75.30	-3	3,080	-0.10%
2018/03/06	8	72.66	10	72.90	72.80	-2	2,942	-0.07%
2018/03/05	3	72.10	2	72.15	71.90	1	2,989	0.03%
2018/03/02	6	72.40	5	72.10	73.30	1	3,086	0.03%
2018/03/01	2	71.20	0	0.00	73.10	2	3,064	0.07%
2018/02/26	0	68.30	0	0.00	68.30	0	3,012	0.00%
2018/02/21	0	67.00	0	0.00	67.00	0	3,266	0.00%
2018/02/09	1	60.00	0	0.00	61.20	1	3,337	0.03%
2018/02/06	0	0.00	2	62.60	62.10	-2	3,331	-0.06%
2018/02/01	0	0.00	1	70.60	70.60	-1	3,455	-0.03%
2018/01/23	0	0.00	1	71.80	71.00	-1	4,148	-0.02%
2018/01/22	1	69.20	0	0.00	69.60	1	4,185	0.02%
2018/01/19	0	0.00	2	70.35	70.60	-2	4,283	-0.05%
2018/01/18	2	71.85	1	71.90	71.90	1	4,332	0.02%
2018/01/17	1	71.90	1	72.20	71.50	0	4,412	0.00%
2018/01/16	2	71.45	0	72.90	73.10	2	4,416	0.05%
2018/01/12	1	70.30	2	71.20	72.50	-1	4,572	-0.02%
2018/01/10	4	71.53	1	72.90	71.10	3	4,588	0.07%
2018/01/09	3	75.00	1	73.40	73.80	2	4,654	0.04%
2018/01/08	4	80.20	6	79.22	77.00	-2	4,645	-0.04%
2018/01/05	6	79.72	3	79.80	80.00	3	4,683	0.06%
2018/01/04	26	75.93	26	76.44	78.60	0	4,733	0.00%
2018/01/03	3	76.67	2	77.25	75.80	1	4,721	0.02%
2018/01/02	8	70.50	8	71.44	75.30	0	4,673	0.00%