台半 (5425)-玉山-嘉義券商分點個股進出

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
70.1
漲跌
▼0.9
漲幅
-1.27%
成交量
1,376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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	1	70.10	0.1	70.40	70.10	0.9	2,621	0.03%
2024/04/25	4	70.30	0	0.00	71.00	4	2,640	0.15%
2024/04/24	2	69.30	0	0.00	71.40	2	2,699	0.07%
2024/04/23	3	68.50	0.8	68.50	68.40	2.2	2,873	0.08%
2024/04/22	0	69.90	1	71.20	68.80	-1	2,914	-0.03%
2024/04/19	2	72.10	0	0.00	71.10	2	2,935	0.07%
2024/04/18	1	74.60	0	0.00	74.90	1	2,947	0.03%
2024/04/17	0	0.00	2	74.80	74.60	-2	2,992	-0.07%
2024/04/16	3	74.83	1	74.90	74.00	2	3,018	0.07%
2024/04/15	0	79.10	2.1	77.36	77.50	-2.1	3,006	-0.07%
2024/04/12	5	79.54	4	79.75	80.80	1	2,970	0.03%
2024/04/11	2	77.50	4	77.50	78.20	-2	2,887	-0.07%
2024/04/10	0	78.50	4	78.58	78.20	-4	2,922	-0.14%
2024/04/09	0.1	77.70	0	0.00	77.00	0.1	3,007	0.00%
2024/04/08	4	77.20	1	77.50	77.20	3	3,114	0.10%
2024/04/03	0	0.00	2	75.85	76.00	-2	3,109	-0.06%
2024/03/29	2	74.30	0	0.00	74.10	2	3,357	0.06%
2024/03/26	2	75.40	0.2	75.90	75.50	1.8	3,961	0.05%
2024/03/25	0	0.00	1	76.30	76.30	-1	4,233	-0.02%
2024/03/21	0	77.20	2	76.90	77.00	-2	4,585	-0.04%
2024/03/20	1	76.80	0	0.00	76.10	1	5,479	0.02%
2024/03/19	2	76.50	5	76.96	77.30	-3	5,743	-0.05%
2024/03/18	4	73.43	5	75.26	75.90	-1	5,723	-0.02%
2024/03/15	2	75.60	0	0.00	75.30	2	5,705	0.04%
2024/03/14	0	0.00	3	77.17	76.40	-3	5,732	-0.05%
2024/03/13	2	76.00	10	76.50	76.00	-8	5,723	-0.14%
2024/03/12	2	77.65	4	78.03	77.50	-2	5,706	-0.04%
2024/03/11	2	76.15	1	76.80	76.80	1	5,692	0.02%
2024/03/08	15	75.79	6	77.35	75.40	9	5,692	0.16%
2024/03/07	20	76.86	0	76.30	75.50	20	5,612	0.36%
2024/03/06	0	0.00	1	78.90	78.50	-1	5,601	-0.02%
2024/03/05	2	78.80	1.2	79.32	78.80	0.8	5,789	0.01%
2024/03/04	5	78.92	0	0.00	78.80	5	5,776	0.09%
2024/02/29	3	80.07	0	0.00	80.00	3	5,727	0.05%
2024/02/27	1	79.63	0	0.00	79.70	1	5,775	0.02%
2024/02/26	0	0.00	1	82.10	81.60	-1	5,735	-0.02%
2024/02/23	2	82.55	0	0.00	81.80	2	5,735	0.04%
2024/02/22	3	83.27	5	83.80	83.00	-2	5,713	-0.04%
2024/02/21	0	0.00	4	82.83	82.70	-4	5,702	-0.07%
2024/02/20	0	83.00	0	0.00	82.90	0	5,711	0.00%
2024/02/19	1	84.10	1.5	84.06	83.60	-0.5	5,699	-0.01%
2024/02/16	2	82.80	2	83.05	82.80	0	5,689	0.00%
2024/02/05	0	0.00	3	80.97	81.10	-3	5,631	-0.05%
2024/02/02	2	81.50	1	82.00	81.50	1	5,619	0.02%
2024/02/01	0	0.00	2	80.80	81.10	-2	5,611	-0.04%
2024/01/31	1.1	80.80	0	0.00	80.50	1.1	5,604	0.02%
2024/01/29	2	81.70	1	80.40	81.60	1	5,557	0.02%
2024/01/26	2	80.70	1	81.20	80.70	1	5,553	0.02%
2024/01/25	1.1	82.13	2	83.05	81.30	-0.9	5,554	-0.02%
2024/01/24	2	82.45	12	82.86	82.60	-10	5,542	-0.18%
2024/01/23	2.1	82.14	3	82.80	82.30	-0.9	5,574	-0.02%
2024/01/19	1	80.30	1	80.30	80.30	0	5,484	0.00%
2024/01/18	7.1	80.38	3	79.93	79.70	4.1	5,463	0.07%
2024/01/17	7	82.29	3	82.00	80.60	4	5,434	0.07%
2024/01/16	1	83.20	2	83.05	82.90	-1	5,235	-0.02%
2024/01/15	3	81.40	2	82.30	82.10	1	5,178	0.02%
2024/01/12	4.1	80.53	10	81.50	80.30	-5.9	5,163	-0.11%
2024/01/11	7	80.79	3	81.93	82.20	4	5,125	0.08%
2024/01/10	5.1	81.35	0.2	82.30	81.20	4.9	5,123	0.10%
2024/01/09	4.2	82.71	0	0.00	82.60	4.2	5,093	0.08%
2024/01/08	2	82.86	0	0.00	82.70	2	5,094	0.04%
2024/01/05	7.1	83.86	0	0.00	83.10	7.1	5,086	0.14%
2024/01/04	11	85.21	2	85.60	85.20	9	5,016	0.18%
2024/01/03	8	84.78	1	84.90	84.90	7	4,961	0.14%
2024/01/02	35	88.56	33.3	87.76	87.20	1.7	4,828	0.04%
2023/12/29	1	91.50	0	0.00	91.50	1	4,696	0.02%
2023/12/28	19	91.73	18	91.47	91.10	1	4,675	0.02%
2023/12/27	15	94.27	15	93.13	92.80	0	4,640	0.00%
2023/12/26	12	94.08	13	94.72	94.60	-1	4,553	-0.02%
2023/12/25	19	96.21	18	96.32	94.90	1	4,436	0.02%
2023/12/22	1	94.60	4	94.10	94.60	-3	4,094	-0.07%
2023/12/21	7	93.29	4	92.55	92.20	3	3,995	0.08%
2023/12/20	30	94.40	41	95.10	94.60	-11	3,900	-0.28%
2023/12/19	17	90.55	12	91.12	92.60	5	3,620	0.14%
2023/12/18	33.3	92.44	35	91.45	91.20	-1.7	3,524	-0.05%
2023/12/15	44	96.64	56	96.08	93.20	-12	3,309	-0.36%
2023/12/14	9.2	91.55	25	91.00	92.00	-15.8	2,412	-0.65%
2023/12/12	0	0.00	2	87.30	86.30	-2	2,146	-0.09%
2023/12/11	2	86.80	0	0.00	87.20	2	2,148	0.09%
2023/12/08	0	85.20	0	0.00	84.80	0	2,195	0.00%
2023/12/05	1	85.10	0	0.00	85.10	1	2,308	0.04%
2023/12/01	5	87.50	10	87.09	87.50	-5	2,320	-0.22%
2023/11/30	6	87.65	20.6	88.69	88.80	-14.5	2,341	-0.62%
2023/11/29	5	85.44	1	84.60	85.50	4	2,140	0.19%
2023/11/24	10	85.33	5.1	84.51	84.60	4.9	2,286	0.22%
2023/11/22	0	0.00	7	83.60	83.80	-7	2,200	-0.32%
2023/11/21	8	83.60	0	0.00	82.80	8	2,207	0.36%
2023/11/20	0	0.00	1	83.10	83.40	-1	2,225	-0.04%
2023/11/17	0	0.00	8	82.15	82.30	-8	2,218	-0.36%
2023/11/15	1	80.40	60	81.53	81.80	-59	2,218	-2.66%
2023/11/14	3	79.20	1	80.00	79.00	2	2,218	0.09%
2023/11/13	0	0.00	0.7	79.50	79.60	-0.7	2,291	-0.03%
2023/11/10	0	0.00	1	79.10	78.80	-1	2,371	-0.04%
2023/11/09	6	79.03	8	79.10	78.90	-2	2,473	-0.08%
2023/11/08	0	0.00	4	80.70	80.30	-4	2,582	-0.15%
2023/11/06	0	0.00	2	81.05	81.00	-2	2,706	-0.07%
2023/11/03	3	80.13	1	80.90	80.20	2	2,887	0.07%
2023/11/02	7	79.94	2	80.30	80.20	5	2,942	0.17%
2023/11/01	1	77.30	6	77.20	77.90	-5	2,958	-0.17%
2023/10/31	5	79.32	3	79.83	77.80	2	3,001	0.07%
2023/10/26	3	83.90	2	82.80	82.60	1	3,270	0.03%
2023/10/24	0	0.00	7	81.77	82.40	-7	3,358	-0.21%
2023/10/23	0	0.00	1	81.40	81.60	-1	3,420	-0.03%
2023/10/20	2	81.85	0	0.00	81.70	2	3,509	0.06%
2023/10/19	1	83.70	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	0.00	2	85.50	85.60	-2	3,746	-0.05%
2023/10/17	0	0.00	1	83.70	83.40	-1	3,900	-0.03%
2023/10/13	0	0.00	5.1	85.14	84.90	-5.1	4,148	-0.12%
2023/10/12	2	82.90	1	83.70	84.00	1	4,315	0.02%
2023/10/11	0	0.00	1	83.10	83.20	-1	4,405	-0.02%
2023/10/06	1	83.30	3	82.90	83.30	-2	4,553	-0.04%
2023/10/05	0	0.00	10	83.32	83.10	-10	4,808	-0.21%
2023/10/04	1	81.50	0	0.00	83.80	1	5,144	0.02%
2023/10/03	4	83.45	0	0.00	82.90	4	5,183	0.08%
2023/10/02	1	86.20	0	0.00	84.80	1	5,213	0.02%
2023/09/27	2	84.60	0	0.00	84.50	2	5,384	0.04%
2023/09/26	0	0.00	1	87.20	85.00	-1	5,497	-0.02%
2023/09/25	0	0.00	4	86.33	86.60	-4	5,562	-0.07%
2023/09/22	0	0.00	2	83.05	83.10	-2	5,548	-0.04%
2023/09/21	2	83.00	1	82.50	82.40	1	5,594	0.02%
2023/09/19	1	85.80	2.1	85.99	85.60	-1.1	5,754	-0.02%
2023/09/15	1	86.10	6	86.33	86.40	-5	6,051	-0.08%
2023/09/14	9.4	87.18	4	86.98	86.90	5.4	6,173	0.09%
2023/09/13	8	87.71	3	87.70	87.50	5	6,227	0.08%
2023/09/12	2	86.00	3	86.43	86.50	-1	6,296	-0.02%
2023/09/11	11	85.84	1	86.10	84.20	10	6,334	0.16%
2023/09/08	3	84.87	2	85.25	84.70	1	6,557	0.02%
2023/09/07	3	85.57	3	85.37	85.20	0	6,812	0.00%
2023/09/06	1	84.90	4	84.95	84.70	-3	7,243	-0.04%
2023/09/05	5.1	85.66	4	85.58	85.60	1.1	7,622	0.01%
2023/09/01	3	84.33	2	83.50	83.50	1	7,591	0.01%
2023/08/31	7	83.97	3	83.73	83.70	4	7,636	0.05%
2023/08/30	5	83.98	11	83.44	84.40	-6	7,680	-0.08%
2023/08/29	1	80.50	0	0.00	80.50	1	7,645	0.01%
2023/08/24	1	80.40	1	80.70	80.50	0	7,854	0.00%
2023/08/23	0	0.00	1	80.60	80.70	-1	8,037	-0.01%
2023/08/22	0	0.00	1	80.30	80.30	-1	8,098	-0.01%
2023/08/21	0	0.00	1	80.60	80.20	-1	8,153	-0.01%
2023/08/18	2	81.05	14	80.65	80.30	-12	8,174	-0.15%
2023/08/17	6	78.65	9	81.18	81.30	-3	8,228	-0.04%
2023/08/16	1	77.60	0	0.00	78.20	1	8,189	0.01%
2023/08/15	4	78.22	0	0.00	78.40	4	8,194	0.05%
2023/08/14	5.1	77.50	42	78.25	78.50	-37	8,212	-0.45%
2023/08/11	9	80.50	0	0.00	80.20	9	8,140	0.11%
2023/08/10	2	81.65	3	81.50	81.10	-1	8,148	-0.01%
2023/08/09	22	82.24	12	82.34	83.40	10	8,124	0.12%
2023/08/08	2	86.55	1	85.60	85.70	1	7,979	0.01%
2023/08/07	5	86.80	0	0.00	87.40	5	7,986	0.06%
2023/08/04	3	86.20	0	0.00	86.50	3	8,015	0.04%
2023/08/02	3	87.63	0	0.00	87.60	3	8,097	0.04%
2023/08/01	3	88.40	3.6	88.95	88.20	-0.6	8,007	-0.01%
2023/07/31	10	88.89	21	88.35	88.30	-11	7,987	-0.14%
2023/07/28	6	90.05	0	0.00	90.30	6	7,921	0.08%
2023/07/27	9.1	90.92	3	91.50	90.80	6.1	7,957	0.08%
2023/07/26	2.5	93.70	22	94.10	93.60	-19.5	8,076	-0.24%
2023/07/25	3	94.27	3.1	93.81	94.20	-0.1	8,096	0.00%
2023/07/24	80	94.86	16	94.33	94.00	64	8,104	0.79%
2023/07/21	36.1	97.01	2	98.40	96.50	34.1	8,127	0.42%
2023/07/20	14	97.94	22	98.69	99.30	-8	8,221	-0.10%
2023/07/19	27	99.21	44	98.17	97.20	-17	8,249	-0.21%
2023/07/18	21.6	99.91	13	100.09	99.00	8.6	8,411	0.10%
2023/07/17	6	102.00	8.1	102.13	101.50	-2.1	8,285	-0.03%
2023/07/14	18	99.75	19	99.87	99.80	-1	8,170	-0.01%
2023/07/13	9	98.50	17	99.87	98.60	-8	8,150	-0.10%
2023/07/12	47	100.22	26	99.43	98.80	21	8,068	0.26%
2023/07/11	35.1	100.56	25	100.94	101.00	10.1	7,945	0.13%
2023/07/10	1	97.40	2	96.40	96.10	-1	7,693	-0.01%
2023/07/07	5	95.42	6	95.58	95.50	-1	7,880	-0.01%
2023/07/06	1	98.00	1	96.90	96.50	0	8,073	0.00%
2023/07/05	16.1	98.04	15	99.93	97.60	1.1	8,410	0.01%
2023/07/04	2	98.50	5	99.48	98.10	-3	8,317	-0.04%
2023/07/03	5	98.70	1	99.60	99.00	4	8,269	0.05%
2023/06/30	14	96.67	12	97.07	97.10	2	8,280	0.02%
2023/06/29	7	96.46	9	96.98	96.60	-2	8,377	-0.02%
2023/06/28	2	97.85	5.2	95.29	95.20	-3.2	8,620	-0.04%
2023/06/27	16	98.13	15	96.41	96.10	1	8,836	0.01%
2023/06/26	15	97.62	13	97.31	97.30	2	8,955	0.02%
2023/06/21	10	101.52	7	102.21	99.00	3	9,123	0.03%
2023/06/20	6	98.67	6	98.98	99.80	0	9,440	0.00%
2023/06/19	4.2	97.51	6	96.97	97.00	-1.8	9,743	-0.02%
2023/06/16	13	97.35	13	98.08	97.00	0	9,932	0.00%
2023/06/15	18	99.88	5	99.84	99.60	13	9,969	0.13%
2023/06/14	28	100.20	1	101.50	99.50	27	10,122	0.27%
2023/06/13	35	103.47	31	104.18	103.00	4	10,142	0.04%
2023/06/12	71.1	103.19	36	104.74	103.00	35.1	10,296	0.34%
2023/06/09	14	99.96	68	100.46	102.00	-54	10,016	-0.54%
2023/06/08	9	93.53	25	93.60	93.50	-16	9,936	-0.16%
2023/06/07	1	95.40	9	94.76	94.70	-8	10,232	-0.08%
2023/06/06	24	94.33	10	94.00	94.00	14	10,459	0.13%
2023/06/05	0	0.00	3.2	94.23	96.00	-3.2	10,901	-0.03%
2023/06/02	18	94.55	0	0.00	93.60	18	12,184	0.15%
2023/06/01	2	94.80	3	95.03	94.60	-1	12,289	-0.01%
2023/05/31	3.2	94.81	2	95.65	94.60	1.2	12,517	0.01%
2023/05/30	9	95.09	12	96.88	94.70	-3	12,536	-0.02%
2023/05/29	35	95.20	71	94.73	96.20	-36	12,592	-0.29%
2023/05/26	14	90.75	4	92.10	90.60	10	12,507	0.08%
2023/05/25	26	92.04	12	91.68	91.50	14	12,538	0.11%
2023/05/24	1	93.10	4	93.40	93.20	-3	12,710	-0.02%
2023/05/23	12	93.98	3	94.00	93.60	9	12,835	0.07%
2023/05/22	0	92.50	0	0.00	93.80	0	12,875	0.00%
2023/05/19	7	92.23	1	91.90	91.90	6	13,267	0.05%
2023/05/18	14	92.01	6	93.15	93.00	8	13,742	0.06%
2023/05/17	6	91.23	3	91.10	91.00	3	13,940	0.02%
2023/05/16	2	91.30	2	91.10	90.00	0	13,986	0.00%
2023/05/15	5	90.68	0	0.00	90.00	5	13,996	0.04%
2023/05/12	1	91.10	4	90.93	91.40	-3	14,133	-0.02%
2023/05/11	1.1	91.10	0	0.00	91.10	1.1	14,362	0.01%
2023/05/10	7	92.43	0	0.00	92.20	7	14,490	0.05%
2023/05/09	9	92.17	5.1	90.77	91.10	3.9	14,596	0.03%
2023/05/05	2	93.95	6	93.80	93.10	-4	14,675	-0.03%
2023/05/04	2	93.20	0	0.00	92.90	2	14,904	0.01%
2023/05/03	2	93.15	1	94.50	93.00	1	15,361	0.01%
2023/05/02	12	93.53	11	95.26	95.20	1	15,731	0.01%
2023/04/28	2	93.25	2	91.80	91.70	0	16,037	0.00%
2023/04/27	11	92.64	11	92.07	92.10	0	16,013	0.00%
2023/04/26	21	91.53	12	92.49	92.50	9	15,945	0.06%
2023/04/25	12	93.55	15	90.97	90.60	-3	15,842	-0.02%
2023/04/24	34	93.78	31	93.07	93.00	3	15,628	0.02%
2023/04/21	21	99.14	20.1	96.03	95.40	0.9	15,461	0.01%
2023/04/20	13	101.96	10	101.15	101.00	3	15,340	0.02%
2023/04/19	27	102.94	20	102.53	102.00	7	15,417	0.05%
2023/04/18	10	105.20	4	106.00	104.00	6	15,439	0.04%
2023/04/17	3.2	105.50	1	106.00	105.00	2.2	15,476	0.01%
2023/04/14	24	106.48	16	104.56	104.00	8	15,556	0.05%
2023/04/13	29	107.16	19	106.95	107.00	10	15,460	0.06%
2023/04/12	35	108.97	15	108.80	107.50	20	15,398	0.13%
2023/04/11	19	108.55	17	109.47	110.00	2	15,199	0.01%
2023/04/10	10	108.95	19.1	109.51	110.00	-9.1	14,998	-0.06%
2023/04/07	1	104.50	1	104.50	104.50	0	14,641	0.00%
2023/04/06	0	104.00	1	105.00	104.00	-1	14,632	-0.01%
2023/03/31	19	103.87	36	104.19	104.00	-17	14,613	-0.12%
2023/03/30	16	103.94	18	103.72	103.50	-2	14,560	-0.01%
2023/03/29	11	101.27	5	100.90	101.00	6	14,503	0.04%
2023/03/28	18	106.11	3.2	104.80	104.00	14.8	14,356	0.10%
2023/03/27	19	111.13	14	111.68	110.00	5	14,082	0.04%
2023/03/24	17	113.56	9	112.61	112.00	8	13,971	0.06%
2023/03/23	43	111.80	40	113.07	112.00	3	13,799	0.02%
2023/03/22	5	110.61	20.3	110.58	115.50	-15.3	13,314	-0.11%
2023/03/21	15	107.47	2	105.00	105.00	13	12,926	0.10%
2023/03/20	10.1	106.27	12	107.25	108.00	-1.9	12,746	-0.01%
2023/03/17	6	105.17	9.1	105.11	106.50	-3.1	12,745	-0.02%
2023/03/16	9.1	103.12	0	0.00	103.00	9.1	12,593	0.07%
2023/03/15	46	107.84	47	108.36	107.00	-1	12,521	-0.01%
2023/03/14	5	105.30	3	104.83	104.50	2	12,311	0.02%
2023/03/13	10	105.60	10	104.95	106.50	0	12,340	0.00%
2023/03/10	7	105.43	7	104.79	103.50	0	12,328	0.00%
2023/03/09	10	109.05	8	110.00	110.00	2	12,477	0.02%
2023/03/08	48.1	110.62	40	111.14	111.50	8.1	12,469	0.06%
2023/03/07	64.3	110.67	65.3	110.18	109.00	-1	12,413	-0.01%
2023/03/06	1	102.00	32.5	103.39	103.50	-31.5	11,838	-0.27%
2023/03/03	11.5	94.38	23.1	94.24	94.40	-11.6	12,404	-0.09%
2023/03/02	2.1	91.61	5	92.00	91.70	-2.9	12,570	-0.02%
2023/03/01	3.1	92.68	1	92.80	91.80	2.1	12,851	0.02%
2023/02/24	0	0.00	5	93.48	93.60	-5	12,882	-0.04%
2023/02/23	1	92.80	7	92.44	92.20	-6	12,880	-0.05%
2023/02/22	20	90.48	10	91.14	90.90	10	12,988	0.08%
2023/02/21	31	95.39	21	95.17	94.50	10	12,897	0.08%
2023/02/20	11	94.79	14	94.61	94.60	-3	12,891	-0.02%
2023/02/17	29	93.62	52	94.17	95.00	-23	12,912	-0.18%
2023/02/16	30	92.49	36	92.29	94.60	-6	12,624	-0.05%
2023/02/15	4	88.65	7	89.66	88.00	-3	12,386	-0.02%
2023/02/14	6	88.13	1	89.00	87.50	5	12,368	0.04%
2023/02/13	3	88.77	2	89.75	88.60	1	12,443	0.01%
2023/02/10	4	89.53	4.1	90.56	89.10	-0.1	12,553	0.00%
2023/02/09	23.1	90.06	33.1	91.10	90.90	-10	12,514	-0.08%
2023/02/08	2.1	90.93	3	91.00	90.70	-0.9	12,414	-0.01%
2023/02/07	2	89.20	8	89.54	90.50	-6	12,392	-0.05%
2023/02/06	1	88.00	1	88.20	88.10	0	12,440	0.00%
2023/02/03	9	88.99	12	89.77	89.10	-3	12,639	-0.02%
2023/02/02	8	89.34	24	90.37	89.50	-16	12,692	-0.13%
2023/02/01	24	88.79	47.3	89.71	90.30	-23.2	12,632	-0.18%
2023/01/31	9.2	87.07	52	88.01	88.30	-42.8	12,403	-0.34%
2023/01/30	13.2	85.97	55.3	85.40	85.30	-42.1	12,178	-0.35%
2023/01/17	0	0.00	3	79.37	79.30	-3	11,917	-0.03%
2023/01/16	0	0.00	0.1	78.00	78.80	-0.1	12,212	0.00%
2023/01/13	5	77.70	1	77.40	77.50	4	12,565	0.03%
2023/01/12	1	79.60	2.2	78.23	77.80	-1.2	12,770	-0.01%
2023/01/11	2	78.75	3	78.97	78.80	-1	12,869	-0.01%
2023/01/10	2	79.70	4	79.33	79.00	-2	13,023	-0.02%
2023/01/09	4.2	79.85	7.1	79.63	80.00	-2.9	13,135	-0.02%
2023/01/06	14	77.62	14.1	77.89	77.80	-0.1	13,281	0.00%
2023/01/05	28	77.82	7	77.47	76.70	21	13,519	0.16%
2023/01/04	3.4	77.13	10	77.59	77.00	-6.6	13,624	-0.05%
2022/12/30	12	74.66	4	74.50	74.20	8	14,126	0.06%
2022/12/29	3	72.83	2	74.50	74.60	1	14,889	0.01%
2022/12/28	1	74.00	2	74.60	73.70	-1	15,868	-0.01%
2022/12/27	1	75.90	0	0.00	75.50	1	16,054	0.01%
2022/12/26	3	74.67	4	74.93	74.70	-1	16,268	-0.01%
2022/12/23	3	74.14	2	74.65	75.30	1	16,481	0.01%
2022/12/22	7	75.19	0	0.00	75.30	7	16,613	0.04%
2022/12/21	5	74.90	2	74.45	74.20	3	16,826	0.02%
2022/12/20	6	76.10	11	76.61	74.50	-5	16,913	-0.03%
2022/12/19	2	77.70	3	78.07	77.90	-1	17,031	-0.01%
2022/12/16	14.1	79.62	1	79.20	79.00	13.1	17,151	0.08%
2022/12/15	5	80.90	17	81.01	81.40	-12	17,209	-0.07%
2022/12/14	13	79.80	6	80.58	80.60	7	17,370	0.04%
2022/12/13	6	79.32	2	79.13	78.70	4	17,508	0.02%
2022/12/12	5	79.98	13	80.02	79.50	-8	17,637	-0.05%
2022/12/09	31	80.99	27	79.70	79.80	4	17,789	0.02%
2022/12/08	10	80.90	9	81.50	81.90	1	17,970	0.01%
2022/12/07	15	79.91	9	80.29	79.80	6	18,154	0.03%
2022/12/06	5	81.96	26.2	81.89	81.40	-21.2	18,155	-0.12%
2022/12/05	42	83.73	26	83.69	83.50	16	18,273	0.09%
2022/12/02	6	85.15	18	85.16	84.60	-12	18,370	-0.07%
2022/12/01	26	85.40	21.4	85.46	84.60	4.6	18,456	0.02%
2022/11/30	6	82.12	12	82.38	82.60	-6	18,425	-0.03%
2022/11/29	12	82.42	34	81.90	81.20	-22	18,659	-0.12%
2022/11/28	55	81.90	44	82.31	82.20	11	18,821	0.06%
2022/11/25	31	79.27	34	79.69	80.50	-3	18,450	-0.02%
2022/11/24	30	73.42	63.1	74.01	76.30	-33.1	18,061	-0.18%
2022/11/23	10.2	73.60	12	74.63	73.00	-1.8	17,997	-0.01%
2022/11/22	40	77.23	12	76.38	76.00	28	17,967	0.16%
2022/11/21	6.1	78.53	16	78.58	78.30	-9.9	18,649	-0.05%
2022/11/18	9.7	78.20	11	77.25	77.10	-1.3	19,544	-0.01%
2022/11/17	3	78.43	9	78.49	78.40	-6	19,617	-0.03%
2022/11/16	24.2	77.87	106	77.58	77.00	-81.8	19,635	-0.42%	大賣/
2022/11/15	41	76.70	22	76.87	77.00	19	19,744	0.10%
2022/11/14	1	75.20	6	76.55	77.20	-5	19,968	-0.03%
2022/11/11	34	76.82	7	77.64	75.20	27	19,955	0.14%
2022/11/10	42	77.53	8	76.13	75.70	34	19,829	0.17%
2022/11/09	4	78.00	35	77.80	78.10	-31	19,936	-0.16%
2022/11/08	15	76.97	13	78.57	76.50	2	19,924	0.01%
2022/11/07	14	77.44	4	77.63	77.50	10	19,859	0.05%
2022/11/04	4	77.43	3.1	77.24	77.60	0.9	19,985	0.00%
2022/11/03	8	76.11	13	76.86	77.20	-5	20,068	-0.02%
2022/11/02	13.1	75.91	23.5	76.23	76.40	-10.4	20,064	-0.05%
2022/11/01	25	75.32	17	75.22	75.00	8	19,958	0.04%
2022/10/31	7	75.00	10	75.26	75.00	-3	19,861	-0.01%
2022/10/28	12	74.38	17	74.22	74.40	-5	20,090	-0.02%
2022/10/27	6	72.90	11	72.87	74.20	-5	20,228	-0.02%
2022/10/26	19	70.28	13	70.85	69.60	6	20,115	0.03%
2022/10/25	58	72.92	21	71.60	71.50	37	19,950	0.19%
2022/10/24	16	74.76	13	74.17	73.60	3	19,839	0.02%
2022/10/21	3	72.40	14	73.01	72.20	-11	19,616	-0.06%
2022/10/20	6	68.68	5	69.76	70.60	1	19,332	0.01%
2022/10/19	4	71.18	2	70.30	70.00	2	19,185	0.01%
2022/10/18	5	71.44	5	71.04	70.70	0	19,100	0.00%
2022/10/17	4	70.53	2	71.70	72.00	2	19,008	0.01%
2022/10/14	22	73.36	24	74.60	74.00	-2	18,966	-0.01%
2022/10/13	6	71.55	12	71.48	69.70	-6	18,974	-0.03%
2022/10/12	38	74.15	24	74.78	75.00	14	18,989	0.07%
2022/10/11	5	73.32	47	73.39	73.40	-42	18,950	-0.22%
2022/10/07	79	75.60	77	75.36	75.40	2	18,894	0.01%
2022/10/06	83	72.90	95.2	74.18	76.80	-12.2	18,693	-0.07%
2022/10/05	143.8	76.96	104.1	76.40	74.30	39.7	18,224	0.22%	大買/大賣/
2022/10/04	23	82.85	18.5	82.65	82.50	4.5	17,473	0.03%
2022/10/03	9	82.19	10	82.11	81.20	-1	17,672	-0.01%
2022/09/30	59	79.24	7.1	81.20	83.00	51.9	17,865	0.29%
2022/09/29	0.2	80.07	4	80.60	79.60	-3.9	17,877	-0.02%
2022/09/28	19	80.48	6	79.10	77.50	13	17,890	0.07%
2022/09/27	4.3	81.07	7	81.73	82.50	-2.7	17,924	-0.02%
2022/09/26	28.1	82.59	5	82.36	80.00	23.1	18,114	0.13%
2022/09/23	15	86.26	11	86.15	86.00	4	18,363	0.02%
2022/09/22	9	87.26	18	87.94	88.50	-9	18,579	-0.05%
2022/09/21	16.1	88.46	15	88.42	86.60	1.1	18,863	0.01%
2022/09/20	17	89.11	12	89.27	89.50	5	18,796	0.03%
2022/09/19	5.1	86.29	29	86.72	87.40	-23.9	18,821	-0.13%
2022/09/16	50.1	86.12	23	85.60	84.80	27.1	18,763	0.14%
2022/09/15	38	90.37	32	89.95	87.90	6	18,640	0.03%
2022/09/14	11	86.80	15.1	88.27	89.70	-4.1	18,407	-0.02%
2022/09/13	39	88.80	9	89.38	88.30	30	18,264	0.16%
2022/09/12	61	90.14	32	89.69	89.50	29	18,246	0.16%
2022/09/08	15	89.66	13	89.72	91.00	2	18,134	0.01%
2022/09/07	34.2	88.73	31	87.38	87.50	3.2	18,053	0.02%
2022/09/06	36.1	90.72	25	91.58	91.60	11.1	17,892	0.06%
2022/09/05	46.5	96.59	34	95.43	94.50	12.5	17,786	0.07%
2022/09/02	23	95.97	27.1	94.33	95.30	-4.1	17,609	-0.02%
2022/09/01	23	92.74	7.1	90.80	91.70	15.9	17,213	0.09%
2022/08/31	15	94.81	27	94.61	95.50	-12	17,043	-0.07%
2022/08/30	48	92.87	39.2	93.49	92.50	8.9	17,097	0.05%
2022/08/29	20.1	91.47	7.1	92.15	90.90	13.1	17,066	0.08%
2022/08/26	48.1	93.38	78.2	93.57	95.50	-30.1	17,160	-0.18%
2022/08/25	64.1	90.58	100.4	90.68	89.70	-36.3	16,701	-0.22%
2022/08/24	38	84.66	33	84.64	84.40	5	15,928	0.03%
2022/08/23	6.1	87.23	6.2	87.76	87.10	-0.2	15,808	0.00%
2022/08/22	19	88.21	61	88.11	88.00	-42	15,853	-0.26%
2022/08/19	11	86.15	13	86.71	86.70	-2	15,739	-0.01%
2022/08/18	22	84.22	24	82.88	84.30	-2	15,621	-0.01%
2022/08/17	28	84.21	17.1	84.37	82.30	11	15,682	0.07%
2022/08/16	14	83.58	34.5	84.35	84.30	-20.5	15,606	-0.13%
2022/08/15	3	81.23	7	81.26	81.70	-4	15,326	-0.03%
2022/08/12	8	80.35	13	80.73	80.80	-5	15,375	-0.03%
2022/08/11	12.2	81.10	24	80.20	80.20	-11.8	15,485	-0.08%
2022/08/10	46	79.78	9	79.92	80.50	37	15,481	0.24%
2022/08/09	3	77.43	7	78.03	78.40	-4	15,537	-0.03%
2022/08/08	13	75.52	18	75.56	76.50	-5	15,929	-0.03%
2022/08/05	36	74.57	15	74.83	75.30	21	16,352	0.13%
2022/08/04	55	73.59	53	71.92	74.50	2	16,567	0.01%
2022/08/03	21.1	73.93	5	73.12	70.60	16.1	16,597	0.10%
2022/08/02	3	77.70	6	78.22	77.50	-3	16,489	-0.02%
2022/08/01	1	80.50	0	0.00	80.80	1	16,489	0.01%
2022/07/29	1	80.00	1	80.50	80.50	0	16,575	0.00%
2022/07/28	1	78.00	0	0.00	77.80	1	17,244	0.01%
2022/07/27	1	79.70	20	80.50	80.50	-19	17,397	-0.11%
2022/07/26	3	80.93	4	80.68	80.10	-1	17,464	-0.01%
2022/07/25	13	81.58	12.1	81.27	81.20	0.9	17,446	0.01%
2022/07/22	14	81.64	14	81.01	81.00	0	17,530	0.00%
2022/07/21	62	80.62	69	80.20	81.40	-7	17,547	-0.04%
2022/07/20	50.2	80.44	43	80.76	80.40	7.2	17,436	0.04%
2022/07/19	59	78.59	67	78.58	78.30	-8	17,307	-0.05%
2022/07/18	11	75.82	6	76.37	76.50	5	17,109	0.03%
2022/07/15	6	75.45	3	75.70	75.70	3	17,313	0.02%
2022/07/14	4	73.80	11	74.78	75.50	-7	17,370	-0.04%
2022/07/13	21	73.66	23	73.84	72.90	-2	17,232	-0.01%
2022/07/12	35	71.08	32.6	71.10	71.50	2.4	17,024	0.01%
2022/07/11	19	72.41	19	72.11	72.10	0	17,029	0.00%
2022/07/08	11	69.47	18.3	69.91	70.90	-7.3	16,858	-0.04%
2022/07/07	12	63.29	16	62.88	64.50	-4	16,588	-0.02%
2022/07/06	4	61.73	1	61.50	60.90	3	16,532	0.02%
2022/07/05	6	62.83	3	63.07	64.70	3	16,582	0.02%
2022/07/04	14	61.75	11.1	62.11	62.00	2.9	16,523	0.02%
2022/07/01	11	65.96	14	65.20	64.10	-3	16,602	-0.02%
2022/06/30	31.3	72.50	2	71.40	71.10	29.3	16,349	0.18%
2022/06/29	15.2	79.34	3	79.93	78.90	12.2	16,293	0.07%
2022/06/28	2	83.90	3	86.09	84.20	-1	16,494	-0.01%
2022/06/27	21	84.60	16	85.36	86.00	5	17,864	0.03%
2022/06/24	2	81.75	3	82.27	82.30	-1	18,257	-0.01%
2022/06/23	5	79.50	2.1	80.67	80.80	2.9	18,721	0.02%
2022/06/22	2.9	81.14	0	0.00	79.60	2.9	19,474	0.01%
2022/06/21	1.1	82.29	2	80.95	82.80	-1	19,674	0.00%
2022/06/20	4.1	80.27	3	80.50	78.80	1.1	19,738	0.01%
2022/06/17	37	81.45	41	82.19	83.00	-4	19,699	-0.02%
2022/06/16	8.2	84.60	12	84.37	81.10	-3.9	19,870	-0.02%
2022/06/15	8	85.96	12	86.76	85.10	-4	20,269	-0.02%
2022/06/14	18	86.67	11	87.11	87.10	7	20,458	0.03%
2022/06/13	22	87.89	25	88.24	87.30	-3	20,206	-0.01%
2022/06/10	5	87.74	4.7	87.79	88.50	0.4	19,935	0.00%
2022/06/09	6	87.93	26.4	87.95	87.30	-20.4	19,737	-0.10%
2022/06/08	4	88.43	5.2	87.20	86.50	-1.2	19,504	-0.01%
2022/06/07	13.1	87.11	19.2	87.56	87.90	-6.1	19,104	-0.03%
2022/06/06	20	86.49	16	85.94	85.70	4	18,765	0.02%
2022/06/02	5.2	85.34	24.4	86.08	86.10	-19.2	18,378	-0.10%
2022/06/01	13.2	84.62	10	85.03	83.80	3.2	17,994	0.02%
2022/05/31	1	83.00	19	83.27	83.50	-18	17,767	-0.10%
2022/05/30	15	80.74	9	81.14	82.50	6	17,644	0.03%
2022/05/27	6	78.75	6	78.85	78.70	0	17,448	0.00%
2022/05/26	22.1	79.58	8	78.36	78.00	14.1	17,330	0.08%
2022/05/25	9	81.02	5.6	81.38	81.70	3.4	17,091	0.02%
2022/05/24	3	82.73	1	81.30	81.00	2	16,961	0.01%
2022/05/23	4	84.13	6	84.05	83.00	-2	16,866	-0.01%
2022/05/20	7	83.77	5	84.40	84.00	2	16,821	0.01%
2022/05/19	22.1	81.20	3	82.40	83.50	19.1	16,806	0.11%
2022/05/18	12.1	84.99	5	84.44	84.20	7.1	16,616	0.04%
2022/05/17	15	85.87	7	86.14	86.20	8	16,414	0.05%
2022/05/16	16	87.14	31	87.38	85.00	-15	16,157	-0.09%
2022/05/13	19	84.77	53	85.02	87.30	-34	15,645	-0.22%
2022/05/12	19	83.15	23.1	84.55	80.40	-4.1	15,209	-0.03%
2022/05/11	10	85.54	21	85.70	85.30	-11	14,870	-0.07%
2022/05/10	13	83.15	9.7	83.24	85.20	3.3	14,480	0.02%
2022/05/09	13	82.03	10	81.55	81.10	3	14,362	0.02%
2022/05/06	11	82.09	23	82.28	82.00	-12	14,360	-0.08%
2022/05/05	37	87.21	37	87.30	85.10	0	14,232	0.00%
2022/05/04	8.2	82.51	12	83.41	84.80	-3.8	13,475	-0.03%
2022/05/03	5.2	81.01	13	80.75	80.70	-7.8	13,252	-0.06%
2022/04/29	4.2	79.42	14	78.24	77.50	-9.8	13,126	-0.07%
2022/04/28	7	78.74	6.1	78.27	77.30	0.9	13,094	0.01%
2022/04/27	3	77.03	4	78.65	80.30	-1	12,991	-0.01%
2022/04/26	24.1	80.09	11	80.41	80.00	13.1	12,879	0.10%
2022/04/25	20	79.13	5	79.44	79.00	15	12,807	0.12%
2022/04/22	9	84.20	13	84.08	83.40	-4	12,705	-0.03%
2022/04/21	19.1	85.95	15	85.54	84.20	4.1	12,629	0.03%
2022/04/20	1	84.30	23	83.38	84.70	-22	12,311	-0.18%
2022/04/19	8.1	82.09	13	82.09	80.60	-4.9	12,139	-0.04%
2022/04/18	4.1	79.39	16	80.35	80.10	-11.9	12,088	-0.10%
2022/04/15	26	80.42	12	79.83	79.10	14	12,056	0.12%
2022/04/14	17	81.98	19	82.55	83.00	-2	11,981	-0.02%
2022/04/13	11	79.08	10	79.06	79.90	1	11,840	0.01%
2022/04/12	11	79.30	14	79.93	79.40	-3	11,767	-0.03%
2022/04/11	24	79.82	7.4	80.31	79.20	16.6	11,731	0.14%
2022/04/08	8	82.73	2	82.60	83.00	6	11,552	0.05%
2022/04/07	84	85.44	76	84.76	81.30	8	11,354	0.07%
2022/04/06	18	85.73	12.3	86.21	87.00	5.7	10,952	0.05%
2022/04/01	35.2	85.67	32	85.50	87.40	3.2	10,763	0.03%
2022/03/31	28	87.16	34	86.98	86.50	-6	10,500	-0.06%
2022/03/30	56	90.02	51	89.48	85.10	5	10,152	0.05%
2022/03/29	19.4	88.23	21	88.45	86.90	-1.6	8,872	-0.02%
2022/03/28	14	86.06	28	86.29	88.00	-14	8,344	-0.17%
2022/03/25	31	85.20	37	85.14	85.00	-6	8,081	-0.07%
2022/03/24	18	81.21	36	82.08	82.70	-18	7,595	-0.24%
2022/03/23	4.3	80.81	5	80.18	80.20	-0.7	7,494	-0.01%
2022/03/22	5	79.94	7	79.84	80.10	-2	7,369	-0.03%
2022/03/21	31	81.27	26	80.15	80.40	5	7,280	0.07%
2022/03/18	37	78.60	51.1	79.18	81.00	-14.1	6,995	-0.20%
2022/03/17	1	76.99	17	76.43	77.50	-16	6,435	-0.25%
2022/03/16	2	71.66	8.3	72.34	70.50	-6.3	6,070	-0.10%
2022/03/14	1	71.00	1	70.90	71.60	0	6,020	0.00%
2022/03/10	0	0.00	1	69.60	69.80	-1	6,206	-0.02%
2022/03/08	2	66.55	0	0.00	66.10	2	6,511	0.03%
2022/03/07	2.2	68.15	0	0.00	68.00	2.2	6,584	0.03%
2022/03/04	0.1	71.90	0	0.00	71.00	0.1	6,692	0.00%
2022/03/03	0	71.90	1	72.00	71.80	-1	6,869	-0.01%
2022/03/01	0	0.00	1	70.20	70.00	-1	7,070	-0.01%
2022/02/25	0	0.00	1.3	67.64	67.90	-1.3	7,184	-0.02%
2022/02/24	8.2	67.88	0	0.00	67.30	8.2	7,353	0.11%
2022/02/23	0.1	69.90	2	70.00	70.30	-1.9	7,489	-0.03%
2022/02/22	10.2	69.93	12	69.41	69.60	-1.9	8,067	-0.02%
2022/02/21	14	74.13	7	72.34	72.00	7	8,202	0.09%
2022/02/18	12	75.07	11	75.00	74.90	1	8,234	0.01%
2022/02/17	0	0.00	4	75.13	75.00	-4	8,506	-0.05%
2022/02/16	4.3	74.39	0	0.00	74.20	4.3	8,716	0.05%
2022/02/15	1	74.40	1	75.20	73.50	0	8,962	0.00%
2022/02/14	4.1	74.48	32	74.26	73.70	-28	9,171	-0.30%
2022/02/11	30	74.63	4	75.33	74.60	26	9,339	0.28%
2022/02/10	1	74.70	1.1	75.14	74.10	-0.1	9,646	0.00%
2022/02/09	6.1	74.53	6	74.93	74.90	0.1	10,150	0.00%
2022/02/08	2	71.45	12	72.29	73.10	-10	10,373	-0.10%
2022/02/07	1.1	67.75	0	0.00	69.50	1.1	10,794	0.01%
2022/01/25	3	68.47	3	68.60	67.40	0	13,250	0.00%
2022/01/24	2	68.05	7	69.54	69.60	-5	13,889	-0.04%
2022/01/21	1	70.10	1	68.90	68.80	0	14,547	0.00%
2022/01/19	0	0.00	1	70.70	70.40	-1	15,228	-0.01%
2022/01/18	1	71.00	2	70.80	70.60	-1	15,712	-0.01%
2022/01/17	1.1	70.47	0	0.00	70.50	1.1	16,133	0.01%
2022/01/14	2	66.40	1	68.60	68.80	1	16,872	0.01%
2022/01/13	7	68.60	21	67.91	67.80	-14	18,004	-0.08%
2022/01/12	8	68.65	1	69.50	69.30	7	18,680	0.04%
2022/01/11	4	69.40	0.2	70.00	69.30	3.8	19,714	0.02%
2022/01/10	1	71.30	1	71.00	71.00	0	20,336	0.00%
2022/01/07	30	71.25	2	71.55	70.90	28	20,476	0.14%
2022/01/06	6	75.15	4	75.00	75.10	2	20,452	0.01%
2022/01/05	2	78.85	9	77.31	77.40	-7	20,554	-0.03%
2022/01/04	6.3	80.41	6	81.12	79.80	0.3	20,676	0.00%
2022/01/03	2	79.45	2	79.25	79.40	0	20,793	0.00%
2021/12/30	2	78.40	1	78.60	78.60	1	20,844	0.00%
2021/12/29	2	78.20	1	78.20	78.20	1	20,889	0.00%
2021/12/28	0	0.00	4	78.75	78.40	-4	20,964	-0.02%
2021/12/27	6	79.02	67	78.49	78.30	-61	21,037	-0.29%
2021/12/24	13	79.46	11	79.45	78.90	2	21,060	0.01%
2021/12/23	11	81.65	5	82.00	81.90	6	20,859	0.03%
2021/12/22	5	80.80	3	81.57	80.10	2	20,690	0.01%
2021/12/21	13	81.49	20	81.50	80.50	-7	20,637	-0.03%
2021/12/20	23	80.64	40.1	81.17	81.20	-17.1	20,361	-0.08%
2021/12/17	5	78.22	16	78.34	79.10	-11	20,033	-0.05%
2021/12/16	1	76.30	1	75.40	76.80	0	19,849	0.00%
2021/12/15	7	73.91	4	75.00	74.70	3	19,824	0.02%
2021/12/14	5	75.08	1	76.70	74.30	4	19,865	0.02%
2021/12/13	60.1	77.87	4	77.23	77.60	56.1	19,910	0.28%
2021/12/10	1	75.90	2	77.00	76.80	-1	19,926	-0.01%
2021/12/09	2	76.20	1	77.10	76.10	1	19,940	0.01%
2021/12/08	1	77.00	6.1	76.97	76.90	-5.1	20,136	-0.03%
2021/12/07	6	77.53	3	77.47	76.10	3	20,292	0.01%
2021/12/06	4	77.63	12	77.93	78.30	-8	20,271	-0.04%
2021/12/03	23	77.47	14	77.20	77.50	9	20,361	0.04%
2021/12/02	14	75.31	2	75.30	75.00	12	20,358	0.06%
2021/12/01	4	76.90	17	76.89	76.90	-13	20,366	-0.06%
2021/11/30	5	77.88	12	77.96	77.30	-7	20,478	-0.03%
2021/11/29	22	76.55	49	74.93	77.60	-27	20,598	-0.13%
2021/11/26	13	76.22	8	76.90	76.50	5	20,615	0.02%
2021/11/25	8	79.29	10	79.61	78.30	-2	20,637	-0.01%
2021/11/24	10	78.29	9	79.32	78.90	1	20,597	0.00%
2021/11/23	24	80.00	9	80.44	78.80	15	20,591	0.07%
2021/11/22	34	81.45	5	81.98	81.20	29	20,602	0.14%
2021/11/19	49.1	83.17	25	83.47	82.80	24.1	20,706	0.12%
2021/11/18	20	81.06	3	81.07	80.90	17	20,386	0.08%
2021/11/17	13.2	80.36	24	80.56	80.00	-10.8	20,482	-0.05%
2021/11/16	24.2	79.03	15	79.30	78.00	9.2	20,495	0.04%
2021/11/15	16.2	81.34	12	82.40	81.10	4.2	20,416	0.02%
2021/11/12	38	82.95	28	82.88	82.70	10	20,441	0.05%
2021/11/11	13.2	81.22	18	82.29	81.30	-4.8	20,341	-0.02%
2021/11/10	2.1	79.20	14	80.02	81.10	-11.9	20,252	-0.06%
2021/11/09	10	80.33	15	79.38	79.90	-5	20,149	-0.02%
2021/11/08	23.1	83.33	39	82.43	80.20	-15.9	19,853	-0.08%
2021/11/05	19	87.20	27.1	87.25	88.10	-8.1	19,486	-0.04%
2021/11/04	67.1	87.58	55	86.42	85.90	12.1	19,319	0.06%
2021/11/03	50.1	86.45	39	86.74	88.00	11.1	18,964	0.06%
2021/11/02	105	89.82	72.2	88.10	85.30	32.8	18,323	0.18%	大買/
2021/11/01	20	86.46	27	88.39	89.30	-7	16,847	-0.04%
2021/10/29	37.2	82.41	44	82.75	81.20	-6.8	16,846	-0.04%
2021/10/28	26.1	80.90	26	80.11	79.80	0.1	16,505	0.00%
2021/10/27	25	79.78	25	79.93	80.90	0	16,351	0.00%
2021/10/26	72	80.41	72.2	78.13	77.70	-0.2	16,176	0.00%
2021/10/25	19	80.01	29	80.43	79.70	-10	15,891	-0.06%
2021/10/22	40	79.29	44.5	78.12	78.80	-4.5	15,795	-0.03%
2021/10/21	89	79.57	89.1	78.77	78.80	-0.1	15,412	0.00%
2021/10/20	81.5	75.39	61	75.73	75.40	20.5	14,730	0.14%
2021/10/19	125.1	74.53	127.6	74.57	75.00	-2.5	14,747	-0.02%	大買/大賣/
2021/10/18	17	70.18	25.3	69.67	70.70	-8.3	14,411	-0.06%
2021/10/15	5	65.14	15	64.99	65.80	-10	14,578	-0.07%
2021/10/14	6	62.85	7	63.14	63.50	-1	15,815	-0.01%
2021/10/13	11	62.49	4	62.90	60.20	7	16,257	0.04%
2021/10/12	25	65.35	16	65.74	65.50	9	16,739	0.05%
2021/10/08	45.3	64.60	18	65.13	65.00	27.3	17,376	0.16%
2021/10/07	0	0.00	9	61.66	63.50	-9	17,904	-0.05%
2021/10/06	4	60.03	4	60.50	59.20	0	18,922	0.00%
2021/10/05	6	59.65	8	58.67	60.30	-2	19,696	-0.01%
2021/10/04	14	58.59	17	59.36	57.30	-3	20,454	-0.01%
2021/10/01	15	61.62	6	60.90	60.90	9	21,353	0.04%
2021/09/30	5	62.88	11	63.82	64.80	-6	22,208	-0.03%
2021/09/29	11	62.34	7	61.43	61.00	4	22,995	0.02%
2021/09/28	7	64.76	3	63.80	63.80	4	23,337	0.02%
2021/09/27	5	65.28	5	66.20	65.50	0	23,859	0.00%
2021/09/24	3	65.00	9.1	64.89	65.00	-6.1	24,182	-0.03%
2021/09/23	1	63.80	1.4	64.36	64.50	-0.4	24,686	0.00%
2021/09/22	2.1	63.40	3	63.00	63.20	-1	25,138	0.00%
2021/09/17	4	64.25	5	64.39	65.40	-1	25,646	0.00%
2021/09/16	7.2	63.72	15	63.85	64.00	-7.9	26,363	-0.03%
2021/09/15	12	65.06	56	64.84	64.60	-44	26,693	-0.16%
2021/09/14	9.3	67.25	13	66.93	66.70	-3.7	26,858	-0.01%
2021/09/13	6	67.58	21	67.41	66.80	-15	26,968	-0.06%
2021/09/10	25	65.76	18	65.71	66.00	7	26,885	0.03%
2021/09/09	4	66.55	6	66.40	67.00	-2	26,926	-0.01%
2021/09/08	11.2	65.42	3	64.27	63.90	8.2	26,890	0.03%
2021/09/07	3	66.07	13	66.68	68.00	-10	26,801	-0.04%
2021/09/06	8.3	68.12	13	67.33	67.10	-4.7	26,727	-0.02%
2021/09/03	10	68.53	24	69.14	69.40	-14	26,587	-0.05%
2021/09/02	28.6	69.83	3	70.37	69.00	25.6	26,369	0.10%
2021/09/01	12	72.68	8	72.84	72.20	4	26,128	0.02%
2021/08/31	16.2	73.72	20	73.92	73.80	-3.8	25,922	-0.01%
2021/08/30	21	75.56	6	75.02	75.40	15	25,744	0.06%
2021/08/27	4	75.38	3	75.23	75.00	1	25,699	0.00%
2021/08/26	16	76.42	10	78.20	75.50	6	25,587	0.02%
2021/08/25	14	78.14	14	78.39	77.70	0	25,447	0.00%
2021/08/24	80	79.55	63	77.29	76.80	17	25,198	0.07%
2021/08/23	4	79.08	0	0.00	80.70	4	24,957	0.02%
2021/08/20	4	74.58	7	73.84	74.30	-3	24,687	-0.01%
2021/08/19	8	73.85	2	70.80	70.00	6	24,490	0.02%
2021/08/18	5	69.10	10	69.44	74.10	-5	24,286	-0.02%
2021/08/17	9	71.54	10	69.69	69.00	-1	24,074	0.00%
2021/08/16	6	72.35	20.1	72.82	74.00	-14.1	23,924	-0.06%
2021/08/13	10	74.88	10	74.92	73.40	0	23,792	0.00%
2021/08/12	10	76.97	10	76.55	76.60	0	23,655	0.00%
2021/08/11	14	76.71	5	76.04	75.50	9	23,623	0.04%
2021/08/10	24	77.67	30	78.42	77.80	-6	23,485	-0.03%
2021/08/09	30.4	81.53	20	80.25	79.20	10.4	23,359	0.04%
2021/08/06	32	84.19	15.1	84.64	84.70	16.9	23,156	0.07%
2021/08/05	42	84.07	10.1	83.50	83.40	31.9	22,945	0.14%
2021/08/04	45	86.24	37	85.08	85.00	8	22,875	0.03%
2021/08/03	13	83.50	24	83.97	85.30	-11	22,243	-0.05%
2021/08/02	16	80.17	29	80.86	80.00	-13	21,897	-0.06%
2021/07/30	19	79.78	16	79.94	80.30	3	21,732	0.01%
2021/07/29	14	78.37	14	77.65	79.40	0	21,531	0.00%
2021/07/28	22	75.77	31.2	75.47	76.80	-9.2	21,324	-0.04%
2021/07/27	11	82.96	36.1	81.90	79.80	-25.1	21,054	-0.12%
2021/07/26	41	85.85	43	85.75	84.50	-2	20,746	-0.01%
2021/07/23	48	88.93	20.5	88.71	85.60	27.5	20,327	0.14%
2021/07/22	25	90.86	36	91.10	90.20	-11	19,619	-0.06%
2021/07/21	77.1	90.46	64.6	90.36	87.00	12.5	18,911	0.07%
2021/07/20	79.1	89.87	103.1	89.80	90.40	-24	18,096	-0.13%	大賣/
2021/07/19	31	84.16	22	84.74	85.10	9	16,737	0.05%
2021/07/16	154.1	85.86	50	85.26	83.60	104.1	16,225	0.64%	大買/鉅額交易
2021/07/15	88.1	83.78	179	84.71	87.40	-91	15,577	-0.58%	大賣/
2021/07/14	125.4	86.45	122	83.34	82.80	3.4	14,810	0.02%	大買/大賣/
2021/07/13	84.3	98.61	113	96.01	90.00	-28.7	14,018	-0.20%	大賣/
2021/07/12	61	95.70	45	96.17	97.70	16	12,898	0.12%
2021/07/09	38	89.90	37.4	89.64	90.60	0.6	12,061	0.00%
2021/07/08	61.3	87.14	34.8	88.66	86.50	26.5	11,259	0.24%
2021/07/07	27.3	80.94	64.4	82.86	83.90	-37.1	10,270	-0.36%
2021/07/06	42	76.98	23.7	76.74	76.30	18.3	9,445	0.19%
2021/07/05	75	72.38	250.2	74.98	75.00	-175.2	8,684	-2.02%	大賣/鉅額交易
2021/07/02	16	66.23	12	66.12	68.20	4	8,356	0.05%
2021/07/01	9.1	63.20	20.1	63.21	62.00	-11	7,804	-0.14%
2021/06/30	12	67.64	11	66.76	67.10	1	7,506	0.01%
2021/06/29	6	65.63	2	65.25	64.00	4	6,969	0.06%
2021/06/28	1.2	63.54	19	64.66	64.30	-17.8	6,481	-0.27%
2021/06/25	44	62.14	12.2	61.85	61.00	31.8	5,976	0.53%
2021/06/24	3	59.13	6	59.47	59.90	-3	5,284	-0.06%
2021/06/23	7.3	56.91	18.1	56.94	57.90	-10.8	4,863	-0.22%
2021/06/22	64.2	55.02	2	55.50	54.50	62.2	4,631	1.34%
2021/06/21	12	55.38	10	54.72	53.70	2	4,497	0.04%
2021/06/18	2	57.10	2	54.40	56.50	0	4,504	0.00%
2021/06/17	9	53.94	2	53.65	54.10	7	4,336	0.16%
2021/06/16	3	53.37	1	52.70	53.30	2	4,278	0.05%
2021/06/15	1	52.00	0	0.00	53.40	1	4,218	0.02%
2021/06/11	0	0.00	1	49.25	49.60	-1	4,177	-0.02%
2021/06/07	1	48.65	0	0.00	48.10	1	4,383	0.02%
2021/06/02	5	50.70	0	0.00	48.70	5	4,435	0.11%
2021/05/28	0	0.00	5	47.80	48.00	-5	4,408	-0.11%
2021/05/25	2	46.18	1	46.70	45.95	1	4,555	0.02%
2021/05/24	0	0.00	8	44.48	44.70	-8	4,661	-0.17%
2021/05/21	0	0.00	1	43.80	43.30	-1	4,790	-0.02%
2021/05/20	1	43.30	0	0.00	43.30	1	4,975	0.02%
2021/05/19	2	44.50	0	0.00	44.35	2	5,303	0.04%
2021/05/17	0	0.00	41	38.73	38.60	-41	5,279	-0.78%
2021/05/14	1	43.45	2	43.00	42.80	-1	5,230	-0.02%
2021/05/13	6	42.43	0	0.00	43.00	6	5,227	0.11%
2021/05/12	7	44.33	6	42.93	42.40	1	5,401	0.02%
2021/05/11	15	48.05	0	0.00	46.95	15	5,473	0.27%
2021/05/10	2	51.25	0	0.00	51.10	2	5,490	0.04%
2021/05/07	1	50.80	0	0.00	51.10	1	5,661	0.02%
2021/05/06	5	48.60	0	0.00	48.50	5	5,666	0.09%
2021/05/04	15	51.00	12	49.61	50.80	3	5,704	0.05%
2021/05/03	0	0.00	5	53.30	53.00	-5	5,651	-0.09%
2021/04/29	11	56.92	0	0.00	56.20	11	5,621	0.20%
2021/04/28	0	0.00	3	57.03	56.30	-3	5,610	-0.05%
2021/04/27	1	56.00	1	56.00	55.90	0	5,701	0.00%
2021/04/26	0	0.00	5	56.30	56.80	-5	5,700	-0.09%
2021/04/23	5	54.82	2	55.40	55.50	3	5,728	0.05%
2021/04/21	1	57.10	1	56.60	56.70	0	5,714	0.00%
2021/04/20	7	56.90	12	57.22	57.20	-5	5,717	-0.09%
2021/04/19	11	56.26	0	0.00	56.30	11	5,728	0.19%
2021/04/16	0	0.00	10	56.00	55.70	-10	5,875	-0.17%
2021/04/15	2	55.10	0	0.00	55.10	2	6,005	0.03%
2021/04/14	0	0.00	2	53.90	54.30	-2	6,093	-0.03%
2021/04/13	1	55.80	3	56.50	55.10	-2	6,184	-0.03%
2021/04/12	5.1	55.90	3.2	56.73	55.70	1.9	6,279	0.03%
2021/04/09	4	58.90	27	59.71	57.90	-23	6,309	-0.36%
2021/04/08	3	58.93	0	0.00	58.80	3	6,388	0.05%
2021/04/07	0	0.00	5	58.60	58.60	-5	6,541	-0.08%
2021/04/06	0	0.00	5	58.30	59.20	-5	6,738	-0.07%
2021/04/01	3	57.50	2	57.60	57.50	1	7,016	0.01%
2021/03/31	1	57.60	12	57.60	57.70	-11	7,777	-0.14%
2021/03/30	0	0.00	3	58.00	58.10	-3	8,326	-0.04%
2021/03/29	8	59.93	8	59.85	58.70	0	8,496	0.00%
2021/03/26	1	59.00	1	58.80	59.00	0	8,403	0.00%
2021/03/25	2	58.20	3	59.00	58.00	-1	8,387	-0.01%
2021/03/24	1	58.20	2	58.80	58.20	-1	8,406	-0.01%
2021/03/23	1	59.80	1	59.90	58.50	0	8,426	0.00%
2021/03/22	6	58.30	5	58.66	58.50	1	8,391	0.01%
2021/03/19	1	56.90	0	0.00	56.90	1	8,511	0.01%
2021/03/18	3	57.83	1	58.00	57.90	2	8,574	0.02%
2021/03/17	4	58.40	1	58.80	58.00	3	8,611	0.03%
2021/03/16	11	58.50	9	58.61	58.90	2	8,592	0.02%
2021/03/15	4	57.20	0	0.00	57.30	4	8,512	0.05%
2021/03/11	1	55.10	0	0.00	55.20	1	8,569	0.01%
2021/03/08	0	0.00	1	55.80	54.60	-1	8,731	-0.01%
2021/03/05	0	0.00	1	55.50	55.40	-1	8,835	-0.01%
2021/03/04	1	54.70	0	0.00	54.10	1	8,975	0.01%
2021/03/03	1	54.10	3	53.80	55.10	-2	9,243	-0.02%
2021/03/02	10	55.60	4	56.38	55.00	6	9,312	0.06%
2021/02/25	8	58.36	18	57.44	57.50	-10	9,751	-0.10%
2021/02/24	23	59.44	0	0.00	58.50	23	9,825	0.23%
2021/02/23	7	59.91	0	0.00	59.40	7	9,700	0.07%
2021/02/22	2	59.50	3	59.03	59.50	-1	9,571	-0.01%
2021/02/19	7	58.34	8	58.61	59.40	-1	9,505	-0.01%
2021/02/18	2	55.80	2	56.05	56.20	0	9,258	0.00%
2021/02/17	1	54.90	3	55.20	55.40	-2	9,239	-0.02%
2021/02/05	4	53.53	1	53.20	53.70	3	9,207	0.03%
2021/02/04	2	53.70	2	53.20	53.20	0	9,289	0.00%
2021/02/03	7	55.11	6	54.53	54.80	1	9,367	0.01%
2021/02/02	3	54.27	14	54.34	55.10	-11	9,229	-0.12%
2021/02/01	7	50.67	6	50.37	50.70	1	9,113	0.01%
2021/01/29	20	53.70	1	54.30	53.30	19	9,072	0.21%
2021/01/28	0	0.00	20	53.60	53.90	-20	8,943	-0.22%
2021/01/27	21	53.44	0	0.00	53.20	21	8,959	0.23%
2021/01/26	4	55.60	42	56.09	54.40	-38	8,954	-0.42%
2021/01/25	12	54.63	0	0.00	54.90	12	8,906	0.13%
2021/01/21	0	0.00	4	51.80	53.00	-4	8,925	-0.04%
2021/01/20	16	53.16	10	54.90	52.40	6	9,054	0.07%
2021/01/19	0	0.00	22	55.49	55.40	-22	9,069	-0.24%
2021/01/18	42	55.95	2	55.50	55.40	40	9,089	0.44%
2021/01/15	4	57.90	3	57.20	57.20	1	9,174	0.01%
2021/01/14	3	57.50	0	0.00	59.30	3	9,620	0.03%
2021/01/13	16	57.03	18	56.61	57.50	-2	9,801	-0.02%
2021/01/12	11	56.70	7	56.53	56.80	4	9,872	0.04%
2021/01/11	13	57.62	0	0.00	58.00	13	9,898	0.13%
2021/01/08	1	57.60	0	0.00	58.20	1	9,993	0.01%
2021/01/07	2	59.85	5	59.98	60.30	-3	9,892	-0.03%
2021/01/06	1.2	58.98	11	59.00	58.00	-9.8	9,822	-0.10%
2021/01/05	29	61.06	33	60.63	61.00	-4	9,666	-0.04%
2021/01/04	9	63.39	14.2	63.07	62.70	-5.2	9,527	-0.05%
2020/12/31	69	64.07	64	62.24	62.20	5	9,395	0.05%
2020/12/30	32	63.83	9	63.74	64.00	23	9,184	0.25%
2020/12/29	10	62.99	9	63.78	64.90	1	8,938	0.01%
2020/12/28	64	63.35	59	63.41	62.90	5	8,702	0.06%
2020/12/25	58	62.58	44	63.02	61.50	14	8,341	0.17%
2020/12/24	4	59.10	11	58.69	60.80	-7	7,563	-0.09%
2020/12/23	4	55.10	19	55.92	55.30	-15	7,028	-0.21%
2020/12/22	0	0.00	4	53.40	52.50	-4	6,832	-0.06%
2020/12/21	5	53.34	0	0.00	53.20	5	6,807	0.07%
2020/12/18	9	54.91	0	0.00	54.50	9	6,786	0.13%
2020/12/17	3	55.27	5	55.70	55.80	-2	6,772	-0.03%
2020/12/16	3	55.57	16	55.87	56.50	-13	6,769	-0.19%
2020/12/15	8	55.44	12	55.73	53.20	-4	6,680	-0.06%
2020/12/14	3	54.87	4	53.60	54.80	-1	6,481	-0.02%
2020/12/11	3	52.30	8	53.54	52.30	-5	6,403	-0.08%
2020/12/10	3	55.50	0	0.00	54.50	3	6,348	0.05%
2020/12/09	4	55.95	3	56.30	56.30	1	6,319	0.02%
2020/12/08	2	54.60	2	55.95	56.00	0	6,278	0.00%
2020/12/03	1	54.40	20	54.40	53.80	-19	6,218	-0.31%
2020/12/02	3	55.03	2	55.20	55.10	1	6,206	0.02%
2020/12/01	3	54.97	0	0.00	55.80	3	6,174	0.05%
2020/11/30	19	56.74	5	57.30	56.80	14	6,154	0.23%
2020/11/27	4	56.68	15	56.54	57.00	-11	6,498	-0.17%
2020/11/26	28	53.38	30	52.90	53.20	-2	6,505	-0.03%
2020/11/25	7	53.97	5	56.58	53.20	2	6,450	0.03%
2020/11/24	1	52.80	4	53.00	53.20	-3	6,030	-0.05%
2020/11/23	37	52.61	13	52.15	52.80	24	5,986	0.40%
2020/11/20	2	50.55	1	50.60	50.50	1	5,786	0.02%
2020/11/18	0	0.00	21	50.86	50.40	-21	5,697	-0.37%
2020/11/17	2	49.45	9	50.30	49.95	-7	5,558	-0.13%
2020/11/16	3	48.27	2	48.30	49.80	1	5,500	0.02%
2020/11/13	0	0.00	5	47.96	48.00	-5	5,523	-0.09%
2020/11/12	10	48.17	4	48.46	47.65	6	5,513	0.11%
2020/11/11	3	49.30	4	49.68	49.95	-1	5,433	-0.02%
2020/11/10	2	47.60	6	47.76	47.65	-4	5,326	-0.08%
2020/11/09	1	48.30	1	47.75	47.90	0	5,253	0.00%
2020/11/06	1	48.00	1	47.85	47.70	0	5,226	0.00%
2020/11/05	1	48.20	0	0.00	48.15	1	5,199	0.02%
2020/11/03	1	46.10	1	46.60	46.60	0	5,143	0.00%
2020/11/02	1	45.75	1	45.80	46.00	0	5,193	0.00%
2020/10/30	8	46.77	7	46.48	44.90	1	5,167	0.02%
2020/10/29	3	47.72	8	47.33	47.30	-5	5,093	-0.10%
2020/10/28	14	49.10	8	49.49	48.45	6	5,053	0.12%
2020/10/27	9	48.54	6	48.65	48.80	3	4,838	0.06%
2020/10/26	3	47.30	12	47.30	47.45	-9	4,697	-0.19%
2020/10/23	9	48.17	3	48.43	48.25	6	4,629	0.13%
2020/10/22	16	48.25	22	48.26	48.25	-6	4,490	-0.13%
2020/10/21	24	46.84	15	46.71	46.80	9	3,949	0.23%
2020/10/20	2	44.85	0	0.00	44.55	2	3,677	0.05%
2020/10/19	3	44.12	24	44.06	45.20	-21	3,537	-0.59%
2020/10/16	14	43.58	10	43.63	43.80	4	3,411	0.12%
2020/10/14	16	41.89	0	0.00	41.70	16	3,089	0.52%
2020/10/06	0	0.00	2	41.08	40.70	-2	3,045	-0.07%
2020/10/05	1	40.50	0	0.00	40.40	1	3,056	0.03%
2020/09/29	1	39.25	1	40.10	40.00	0	3,119	0.00%
2020/09/24	0	0.00	1	39.70	39.90	-1	3,150	-0.03%
2020/09/23	0	0.00	8	40.60	40.60	-8	3,214	-0.25%
2020/09/22	3	41.25	1	41.50	41.30	2	3,202	0.06%
2020/09/21	8	41.85	0	0.00	41.70	8	3,166	0.25%
2020/09/18	4	41.01	2	41.48	41.15	2	3,106	0.06%
2020/09/17	2	40.40	1	40.70	40.45	1	3,066	0.03%
2020/09/16	2	40.20	0	0.00	40.10	2	3,066	0.07%
2020/09/15	1	40.50	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	1	40.00	40.75	-1	3,040	-0.03%
2020/09/11	1	39.75	0	0.00	39.50	1	3,025	0.03%
2020/09/08	0	0.00	1	41.00	40.25	-1	2,957	-0.03%
2020/09/07	2	40.55	0	0.00	39.40	2	2,917	0.07%
2020/09/04	1	41.75	3	41.40	41.50	-2	2,853	-0.07%
2020/09/03	4	42.90	12	42.36	42.60	-8	2,812	-0.28%
2020/09/02	257	42.92	262	42.61	43.40	-5	2,748	-0.18%	大買/大賣/
2020/09/01	11	40.66	27	39.66	41.25	-16	2,280	-0.70%
2020/08/31	2	38.25	0	0.00	37.50	2	2,104	0.10%
2020/08/28	1	37.50	0	0.00	37.25	1	2,253	0.04%
2020/08/19	2	38.08	3	38.32	38.00	-1	2,369	-0.04%
2020/08/18	0	0.00	10	37.05	37.40	-10	2,305	-0.43%
2020/08/17	23	37.44	13	37.00	37.00	10	2,291	0.44%
2020/08/13	0	0.00	15	36.35	36.55	-15	2,253	-0.67%
2020/08/12	4	36.45	0	0.00	36.35	4	2,247	0.18%
2020/08/10	0	0.00	5	38.60	38.10	-5	2,221	-0.23%
2020/08/07	1	39.25	1	39.60	39.35	0	2,216	0.00%
2020/08/06	3	39.20	1	39.00	39.10	2	2,187	0.09%
2020/08/03	0	0.00	1	36.75	36.60	-1	2,128	-0.05%
2020/07/28	0	0.00	5	36.65	35.50	-5	2,120	-0.24%
2020/07/17	1	38.95	0	0.00	38.15	1	2,282	0.04%
2020/07/15	5	40.90	0	0.00	40.30	5	2,290	0.22%
2020/07/14	0	0.00	1	41.30	40.90	-1	2,318	-0.04%
2020/07/13	0	0.00	1.1	40.65	41.25	-1.1	2,335	-0.05%
2020/07/09	0	0.00	7	42.10	42.10	-7	2,334	-0.30%
2020/07/08	11	43.40	1	42.65	42.70	10	2,333	0.43%
2020/07/07	1	42.90	10	42.65	42.65	-9	2,295	-0.39%
2020/07/06	0	0.00	13	43.11	43.20	-13	2,329	-0.56%
2020/07/03	10	43.45	5	43.45	43.35	5	2,374	0.21%
2020/07/02	26	42.46	4	42.70	43.00	22	2,329	0.94%
2020/07/01	2	40.30	0	0.00	40.15	2	2,259	0.09%
2020/06/29	3	39.80	0	0.00	39.75	3	2,283	0.13%
2020/06/19	0	0.00	2	41.40	41.25	-2	2,386	-0.08%
2020/06/18	2	40.55	1	41.40	41.70	1	2,402	0.04%
2020/06/16	0	0.00	2	41.10	41.30	-2	2,426	-0.08%
2020/06/15	0	0.00	12	40.92	40.80	-12	2,470	-0.49%
2020/06/12	2	40.15	0	0.00	40.70	2	2,513	0.08%
2020/06/11	2	43.10	11	41.62	41.35	-9	2,539	-0.35%
2020/06/10	1	43.30	0	0.00	43.25	1	2,535	0.04%
2020/06/09	1	42.90	1	42.30	42.60	0	2,560	0.00%
2020/06/08	8	44.61	5	44.05	44.00	3	2,534	0.12%
2020/06/05	5	45.94	11	45.54	45.25	-6	2,473	-0.24%
2020/06/04	1	44.35	7	43.58	45.40	-6	2,367	-0.25%
2020/06/03	6	41.64	18	42.24	41.30	-12	2,160	-0.56%
2020/06/02	5	39.50	0	0.00	40.00	5	1,983	0.25%
2020/06/01	6	39.09	7	39.25	39.45	-1	1,971	-0.05%
2020/05/28	1	37.50	0	0.00	36.80	1	1,922	0.05%
2020/05/22	0	0.00	2	38.33	37.55	-2	1,944	-0.10%
2020/05/21	1	38.10	0	0.00	38.40	1	1,950	0.05%
2020/05/15	0	0.00	7	37.70	37.40	-7	2,000	-0.35%
2020/05/14	0	0.00	2	38.80	38.15	-2	1,995	-0.10%
2020/05/11	7	40.00	5	40.50	39.60	2	2,019	0.10%
2020/05/08	9	38.81	0	0.00	38.85	9	2,045	0.44%
2020/05/07	19	38.71	24	38.48	38.55	-5	2,045	-0.24%
2020/04/30	0	0.00	17	38.36	38.30	-17	2,122	-0.80%
2020/04/29	7	38.40	0	0.00	38.10	7	2,106	0.33%
2020/04/28	6	37.96	0	0.00	38.10	6	2,105	0.28%
2020/04/27	10	38.13	0	0.00	38.00	10	2,130	0.47%
2020/04/24	19	38.16	27	37.84	37.40	-8	2,117	-0.38%
2020/04/23	27	37.15	15	38.00	38.00	12	2,085	0.58%
2020/04/22	5	34.90	17	35.89	36.15	-12	2,028	-0.59%
2020/04/21	5	35.80	6	36.66	35.80	-1	2,027	-0.05%
2020/04/20	5	36.20	0	0.00	36.70	5	2,014	0.25%
2020/04/17	17	36.96	13	36.27	36.05	4	2,004	0.20%
2020/04/16	5	35.90	5	36.40	36.30	0	1,967	0.00%
2020/04/15	0	0.00	11	35.80	35.80	-11	1,964	-0.56%
2020/04/14	6	34.91	9	34.96	34.85	-3	1,961	-0.15%
2020/04/13	17	34.44	6	34.69	34.20	11	1,969	0.56%
2020/04/10	0	0.00	15	33.92	33.95	-15	1,973	-0.76%
2020/04/09	12	33.91	1	34.10	34.00	11	2,021	0.54%
2020/04/08	12	32.66	9	32.25	33.55	3	2,047	0.15%
2020/04/07	10	31.15	12	31.06	31.05	-2	1,988	-0.10%
2020/04/06	0	0.00	3	30.30	30.30	-3	1,967	-0.15%
2020/04/01	2	30.55	0	0.00	30.55	2	1,963	0.10%
2020/03/31	8	31.03	10	30.90	30.55	-2	2,010	-0.10%
2020/03/30	14	29.53	0	0.00	30.00	14	2,044	0.68%
2020/03/25	4	30.15	8	29.90	30.20	-4	2,239	-0.18%
2020/03/24	10	28.50	10	28.75	28.35	0	2,193	0.00%
2020/03/20	1	28.80	0.2	28.30	28.05	0.9	2,267	0.04%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	3	31.20	30	30.08	29.50	-27	2,254	-1.20%
2020/03/17	8	33.32	0	0.00	32.45	8	2,220	0.36%
2020/03/13	0	0.00	1	39.90	40.00	-1	2,216	-0.05%
2020/03/12	10	41.57	8	41.00	41.00	2	2,237	0.09%
2020/03/11	8	45.90	9	44.78	44.85	-1	2,367	-0.04%
2020/03/09	3	45.17	0	0.00	44.75	3	2,348	0.13%
2020/03/06	0	0.00	10	46.98	46.80	-10	2,342	-0.43%
2020/03/04	12	45.79	0	0.00	45.90	12	2,330	0.51%
2020/03/03	8	45.19	0	0.00	45.20	8	2,362	0.34%
2020/03/02	0	0.00	1	43.60	44.25	-1	2,358	-0.04%
2020/02/27	2	45.45	16	45.34	43.90	-14	2,350	-0.60%
2020/02/25	0	0.00	7	45.80	45.80	-7	2,342	-0.30%
2020/02/24	2.1	46.75	0	0.00	46.70	2.1	2,338	0.09%
2020/02/21	5	47.38	4	47.55	47.60	1	2,331	0.04%
2020/02/20	0	0.00	3	46.80	46.80	-3	2,301	-0.13%
2020/02/18	1	47.10	1	47.10	46.80	0	2,295	0.00%
2020/02/17	2	46.70	0	0.00	46.70	2	2,293	0.09%
2020/02/14	10	46.57	0	0.00	46.55	10	2,295	0.44%
2020/02/13	1.1	46.97	10	46.30	46.30	-8.9	2,298	-0.39%
2020/02/12	4	46.50	1	46.30	46.70	3	2,323	0.13%
2020/02/11	16	46.36	8	46.26	46.30	8	2,333	0.34%
2020/02/10	2	43.93	0	0.00	44.65	2	2,283	0.09%
2020/02/07	2	44.90	5	44.95	44.65	-3	2,292	-0.13%
2020/02/06	6	45.81	0	0.00	45.65	6	2,300	0.26%
2020/02/05	2	45.00	0	0.00	45.05	2	2,313	0.09%
2020/02/03	2	42.85	0	0.00	43.10	2	2,510	0.08%
2020/01/31	2	45.00	0	0.00	45.00	2	2,526	0.08%
2020/01/30	3	45.87	20	45.65	45.65	-17	2,545	-0.67%
2020/01/20	0	0.00	2	50.50	50.70	-2	2,528	-0.08%
2020/01/17	2	50.90	1	51.00	50.90	1	2,538	0.04%
2020/01/15	5	51.64	0	0.00	51.40	5	2,661	0.19%
2020/01/14	0	0.00	5	52.20	52.10	-5	2,656	-0.19%
2020/01/10	3	51.80	0	0.00	51.80	3	2,669	0.11%
2020/01/09	1	51.00	0	0.00	51.60	1	2,667	0.04%
2020/01/08	1	50.70	0	0.00	50.60	1	2,652	0.04%
2020/01/06	1	51.70	0	0.00	51.20	1	2,617	0.04%
2020/01/03	2	52.75	2	52.90	52.20	0	2,584	0.00%
2020/01/02	8	54.40	1	54.60	53.60	7	2,523	0.28%
2019/12/30	1	53.50	0	0.00	53.50	1	2,426	0.04%
2019/12/27	0	0.00	1	54.00	54.10	-1	2,403	-0.04%
2019/12/25	5	53.80	7	53.97	54.90	-2	2,323	-0.09%
2019/12/24	13	53.39	41	53.31	53.20	-28	2,263	-1.24%
2019/12/23	35	54.10	32	54.31	53.80	3	2,231	0.13%
2019/12/20	24	53.57	18	52.95	53.80	6	2,094	0.29%
2019/12/19	0	0.00	7	51.87	52.40	-7	2,003	-0.35%
2019/12/18	1	52.00	0	0.00	51.60	1	1,994	0.05%
2019/12/17	11	52.39	0	0.00	51.90	11	1,988	0.55%
2019/12/16	2	51.95	0	0.00	51.80	2	1,893	0.11%
2019/12/10	2	52.70	0	0.00	52.00	2	1,760	0.11%
2019/12/09	2	52.90	0	0.00	53.00	2	1,715	0.12%
2019/12/06	4	52.50	4	52.00	52.60	0	1,647	0.00%
2019/12/05	0	0.00	1	50.40	50.40	-1	1,492	-0.07%
2019/11/29	1	50.30	11	50.82	50.00	-10	1,513	-0.66%
2019/11/28	0	0.00	10	50.75	50.80	-10	1,502	-0.67%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/14	2	48.30	0	0.00	48.80	2	1,572	0.13%
2019/11/11	1	51.00	0	0.00	49.60	1	1,625	0.06%
2019/11/08	0	0.00	1	50.70	50.90	-1	1,632	-0.06%
2019/11/06	0	0.00	1	50.40	50.30	-1	1,629	-0.06%
2019/11/04	1	51.50	1	51.30	51.30	0	1,613	0.00%
2019/11/01	12	51.78	0	0.00	50.90	12	1,578	0.76%
2019/10/31	11	51.18	6	51.77	51.00	5	1,571	0.32%
2019/10/30	10	50.30	0	0.00	50.30	10	1,372	0.73%
2019/10/29	11	50.16	1	50.30	49.10	10	1,351	0.74%
2019/10/24	1	49.00	0	0.00	49.80	1	1,334	0.07%
2019/10/23	48	48.54	9	48.93	49.30	39	1,357	2.87%
2019/10/22	1	46.50	0	0.00	47.05	1	1,301	0.08%
2019/10/18	5	46.80	0	0.00	46.30	5	1,364	0.37%
2019/10/14	6	45.19	1	45.50	45.55	5	1,451	0.34%
2019/10/09	2	45.00	0	0.00	45.15	2	1,494	0.13%
2019/10/04	1	46.00	0	0.00	45.60	1	1,557	0.06%
2019/09/18	0	0.00	10	46.60	46.65	-10	1,740	-0.57%
2019/09/17	0	0.00	1	45.70	45.90	-1	1,743	-0.06%
2019/09/11	0	0.00	1	46.30	46.20	-1	1,860	-0.05%
2019/09/09	1	45.85	1	46.20	46.00	0	1,887	0.00%
2019/09/05	1	47.20	0	0.00	46.55	1	1,889	0.05%
2019/09/02	1	46.50	1	46.60	46.85	0	1,960	0.00%
2019/08/28	0	0.00	3	45.00	45.40	-3	2,012	-0.15%
2019/08/26	1	45.00	5	44.70	44.55	-4	2,095	-0.19%
2019/08/21	5	46.14	3	45.90	46.30	2	2,219	0.09%
2019/08/20	0	0.00	3	46.17	45.05	-3	2,197	-0.14%
2019/08/19	1	45.65	0	0.00	45.85	1	2,160	0.05%
2019/08/16	3	42.50	10	42.40	43.50	-7	2,130	-0.33%
2019/08/14	2	45.30	4	44.65	44.50	-2	2,092	-0.10%
2019/08/13	8	45.33	0	0.00	45.00	8	2,075	0.39%
2019/08/12	5	47.90	3	47.50	47.30	2	2,045	0.10%
2019/08/07	2	45.43	1	44.90	44.90	1	2,064	0.05%
2019/08/06	2	44.68	0	0.00	44.95	2	2,108	0.09%
2019/08/05	1	46.00	0	0.00	45.15	1	2,209	0.05%
2019/07/30	3	49.18	0	0.00	48.85	3	2,390	0.13%
2019/07/29	1	49.60	0	0.00	48.85	1	2,388	0.04%
2019/07/26	1	50.70	3	50.70	50.20	-2	2,372	-0.08%
2019/07/25	2	50.60	0	0.00	50.50	2	2,380	0.08%
2019/07/24	2	52.70	0	0.00	53.00	2	2,352	0.09%
2019/07/23	0	0.00	2	52.80	52.40	-2	2,332	-0.09%
2019/07/22	0	0.00	1	51.50	51.40	-1	2,300	-0.04%
2019/07/19	1	51.00	2	51.50	51.40	-1	2,286	-0.04%
2019/07/18	0	0.00	3	50.97	51.00	-3	2,325	-0.13%
2019/07/17	6	52.08	0	0.00	52.10	6	2,327	0.26%
2019/07/12	0	0.00	2	51.50	51.40	-2	2,282	-0.09%
2019/07/11	22	50.85	0	0.00	50.90	22	2,281	0.96%
2019/07/10	0	0.00	2	51.30	51.50	-2	2,265	-0.09%
2019/07/09	14	50.80	0	0.00	51.00	14	2,278	0.61%
2019/07/08	60	51.50	0	0.00	51.60	60	2,304	2.60%
2019/07/03	33	50.90	1	51.20	50.80	32	2,490	1.29%
2019/07/02	57	51.00	0	0.00	51.50	57	2,502	2.28%
2019/07/01	0	0.00	2	50.65	51.50	-2	2,521	-0.08%
2019/06/27	1	50.00	4	49.90	49.50	-3	2,591	-0.12%
2019/06/26	1	48.60	60	48.61	48.80	-59	2,581	-2.29%
2019/06/25	0	0.00	2	47.23	47.10	-2	2,608	-0.08%
2019/06/24	1	47.55	0	0.00	47.50	1	2,665	0.04%
2019/06/20	0	0.00	1	46.70	47.40	-1	2,689	-0.04%
2019/06/19	2	46.18	14	45.82	45.85	-12	2,790	-0.43%
2019/06/17	7	44.25	0	0.00	43.80	7	2,894	0.24%
2019/06/14	31	44.50	0	0.00	44.35	31	2,901	1.07%
2019/06/13	34	45.04	1	45.10	45.05	33	2,920	1.13%
2019/06/11	2	43.70	2	43.85	44.00	0	2,958	0.00%
2019/06/10	1	42.50	1	43.00	42.85	0	2,927	0.00%
2019/06/06	6	42.26	1	42.65	41.75	5	2,908	0.17%
2019/06/05	1	42.05	0	0.00	42.05	1	2,901	0.03%
2019/06/03	3	42.50	0	0.00	42.55	3	2,897	0.10%
2019/05/31	3	43.00	2	43.75	43.00	1	2,876	0.03%
2019/05/30	1	43.60	0	0.00	43.50	1	2,833	0.04%
2019/05/29	3	43.62	0	0.00	43.00	3	2,814	0.11%
2019/05/28	1	47.75	0	0.00	47.60	1	2,741	0.04%
2019/05/27	3	47.50	0	0.00	48.10	3	2,749	0.11%
2019/05/23	0	0.00	9	47.56	47.50	-9	2,789	-0.32%
2019/05/22	2	48.80	0	0.00	48.40	2	2,832	0.07%
2019/05/20	0	0.00	10	47.30	48.00	-10	2,885	-0.35%
2019/05/17	5	48.68	1	48.10	48.10	4	2,931	0.14%
2019/05/16	1	48.00	6	47.99	47.80	-5	2,994	-0.17%
2019/05/15	2	48.50	0	0.00	48.80	2	3,014	0.07%
2019/05/14	13	47.75	0	0.00	48.25	13	3,079	0.42%
2019/05/13	18	49.64	1	49.95	48.80	17	3,220	0.53%
2019/05/10	4	54.55	15	54.11	54.20	-11	3,442	-0.32%
2019/05/09	7	56.66	10	55.70	56.40	-3	3,402	-0.09%
2019/05/08	3	55.83	0	0.00	55.80	3	3,357	0.09%
2019/05/07	10	56.96	1	57.10	57.00	9	3,421	0.26%
2019/05/06	0	0.00	20	55.30	55.00	-20	3,487	-0.57%
2019/05/02	1	55.00	0	0.00	55.30	1	3,742	0.03%
2019/04/30	0	0.00	56	54.88	55.80	-56	3,736	-1.50%
2019/04/29	2	55.00	1	55.50	55.00	1	3,738	0.03%
2019/04/26	0	0.00	25	57.19	57.50	-25	3,712	-0.67%
2019/04/25	0	0.00	2	58.15	58.10	-2	3,745	-0.05%
2019/04/24	29	59.23	0	0.00	57.80	29	3,777	0.77%
2019/04/23	4	58.63	0	0.00	58.60	4	3,744	0.11%
2019/04/22	3	58.33	2	58.60	58.20	1	3,724	0.03%
2019/04/19	1	55.70	37	56.35	57.20	-36	3,695	-0.97%
2019/04/18	2	56.75	0	0.00	56.10	2	3,686	0.05%
2019/04/17	0	0.00	10	57.56	57.40	-10	3,686	-0.27%
2019/04/16	0	0.00	20	56.93	57.20	-20	3,696	-0.54%
2019/04/15	0	0.00	1	57.40	56.90	-1	3,746	-0.03%
2019/04/12	3	56.90	1	57.80	56.10	2	3,810	0.05%
2019/04/11	4	57.73	1	58.80	58.30	3	3,846	0.08%
2019/04/10	20	58.19	0	0.00	57.70	20	3,825	0.52%
2019/04/09	1	56.70	2	56.80	57.60	-1	3,756	-0.03%
2019/04/08	1	56.50	0	0.00	56.50	1	3,736	0.03%
2019/04/02	17	57.09	3	56.70	56.70	14	3,744	0.37%
2019/04/01	0	0.00	1	56.30	55.60	-1	3,739	-0.03%
2019/03/29	1	56.50	0	0.00	56.20	1	3,683	0.03%
2019/03/28	2	55.40	4	55.85	55.10	-2	3,681	-0.05%
2019/03/26	1	54.90	4	54.90	54.20	-3	3,655	-0.08%
2019/03/25	1	55.00	6	55.15	54.80	-5	3,697	-0.14%
2019/03/22	2	55.40	5	55.38	55.40	-3	3,689	-0.08%
2019/03/21	18	52.76	2	53.20	53.60	16	3,598	0.44%
2019/03/20	3	51.87	0	0.00	51.40	3	3,496	0.09%
2019/03/19	4	52.35	0	0.00	52.30	4	3,533	0.11%
2019/03/15	0	0.00	2	51.90	52.90	-2	3,552	-0.06%
2019/03/14	2	52.35	0	0.00	52.40	2	3,541	0.06%
2019/03/12	7	53.81	1	54.70	53.70	6	3,626	0.17%
2019/03/11	10	54.00	0	0.00	54.00	10	3,670	0.27%
2019/03/08	13	53.58	0	0.00	53.40	13	3,794	0.34%
2019/03/07	1	54.90	0	0.00	54.90	1	3,841	0.03%
2019/03/05	11	55.89	0	0.00	55.90	11	4,222	0.26%
2019/03/04	12	56.01	0	0.00	56.10	12	4,347	0.28%
2019/02/27	5	55.90	0	0.00	55.50	5	4,376	0.11%
2019/02/26	8	57.50	0	0.00	57.00	8	4,368	0.18%
2019/02/25	5	57.12	0	0.00	57.70	5	4,435	0.11%
2019/02/22	2	56.70	0	0.00	57.00	2	4,468	0.04%
2019/02/21	3	57.43	0	0.00	57.70	3	4,510	0.07%
2019/02/20	22	58.65	0	0.00	58.40	22	4,587	0.48%
2019/02/18	13	57.98	1	58.30	58.10	12	4,662	0.26%
2019/02/15	15	60.20	1	59.50	58.70	14	4,726	0.30%
2019/02/14	15	59.23	2	58.90	58.90	13	4,714	0.28%
2019/02/13	21	59.40	3	59.47	58.70	18	4,705	0.38%
2019/02/12	19	58.51	0	0.00	58.70	19	4,638	0.41%
2019/02/11	0	0.00	6	61.25	59.10	-6	4,518	-0.13%
2019/01/30	1	56.60	4	56.58	56.00	-3	4,261	-0.07%
2019/01/29	3	56.17	3	56.53	56.60	0	4,265	0.00%
2019/01/28	1	55.50	2	56.20	55.50	-1	4,233	-0.02%
2019/01/25	4	54.20	5	55.32	53.50	-1	4,227	-0.02%
2019/01/24	3	56.60	2	56.75	54.90	1	4,223	0.02%
2019/01/23	1	54.10	1	54.10	54.40	0	4,104	0.00%
2019/01/22	5	53.06	0	0.00	53.10	5	4,155	0.12%
2019/01/21	0	54.60	2	54.75	54.80	-2	4,151	-0.05%
2019/01/17	13	53.89	6	54.10	53.30	7	4,207	0.17%
2019/01/16	6	54.83	7	54.57	55.60	-1	4,179	-0.02%
2019/01/11	1	52.70	0	0.00	52.80	1	4,159	0.02%
2019/01/10	1	52.70	1	53.50	52.70	0	4,176	0.00%
2019/01/09	6.1	54.10	1	54.50	53.70	5.1	4,193	0.12%
2019/01/08	1	54.50	0	0.00	54.40	1	4,219	0.02%
2019/01/04	45	53.72	45	53.96	54.50	0	4,261	0.00%
2019/01/03	0	0.00	2	53.15	54.00	-2	4,203	-0.05%
2019/01/02	3	52.37	6	52.87	52.30	-3	4,218	-0.07%
2018/12/28	1	51.80	1	51.10	51.10	0	4,236	0.00%
2018/12/27	1	51.90	1	51.90	51.60	0	4,329	0.00%
2018/12/26	2	50.65	1	51.20	50.30	1	4,339	0.02%
2018/12/25	1	49.65	1	51.40	51.10	0	4,319	0.00%
2018/12/24	1	49.65	3	50.93	51.00	-2	4,299	-0.05%
2018/12/22	2	48.85	2	49.13	49.60	0	4,272	0.00%
2018/12/21	1	46.45	2	47.60	48.70	-1	4,289	-0.02%
2018/12/20	2	47.98	2	47.85	47.70	0	4,276	0.00%
2018/12/18	3	48.90	0	0.00	49.00	3	4,261	0.07%
2018/12/12	5	54.20	0	0.00	54.20	5	4,413	0.11%
2018/12/10	1	51.50	0	0.00	51.20	1	4,357	0.02%
2018/12/07	0	0.00	1	55.00	54.60	-1	4,320	-0.02%
2018/12/06	0	0.00	5	53.20	53.50	-5	4,357	-0.11%
2018/12/05	0	0.00	1	56.50	56.60	-1	4,290	-0.02%
2018/12/04	1	60.80	0	0.00	58.90	1	4,250	0.02%
2018/12/03	0	0.00	3	60.50	60.80	-3	4,208	-0.07%
2018/11/30	1	56.80	0	0.00	56.80	1	4,077	0.02%
2018/11/29	2	57.40	2	57.80	56.40	0	4,002	0.00%
2018/11/28	10	55.62	12	56.25	56.60	-2	3,862	-0.05%
2018/11/27	0	0.00	2	53.70	53.50	-2	3,600	-0.06%
2018/11/23	1	50.40	1	50.90	49.50	0	3,429	0.00%
2018/11/22	10	51.30	1	51.90	50.20	9	3,417	0.26%
2018/11/21	1	49.55	2	50.70	51.00	-1	3,355	-0.03%
2018/11/20	6	50.75	3	50.73	50.20	3	3,337	0.09%
2018/11/19	8	50.05	11	50.00	50.30	-3	3,274	-0.09%
2018/11/16	4	47.61	1	47.00	47.00	3	3,164	0.09%
2018/11/15	14	48.34	14	48.01	48.10	0	3,115	0.00%
2018/11/14	16	50.87	18	48.44	47.00	-2	3,072	-0.07%
2018/11/13	1	48.00	0	0.00	48.25	1	2,995	0.03%
2018/11/12	2	50.40	2	49.50	49.50	0	2,945	0.00%
2018/11/08	1	53.40	1	54.20	52.90	0	2,915	0.00%
2018/11/07	1	48.50	1	51.40	52.90	0	2,858	0.00%
2018/11/06	1	50.90	1	48.55	48.55	0	2,857	0.00%
2018/11/05	2	50.45	1	50.60	50.60	1	2,900	0.03%
2018/11/02	1	49.90	3	50.70	50.30	-2	2,981	-0.07%
2018/11/01	3	48.90	2	48.03	49.70	1	2,907	0.03%
2018/10/15	7	46.20	2	48.35	47.70	5	2,630	0.19%
2018/10/12	2	42.60	1	43.40	44.60	1	2,624	0.04%
2018/10/05	1	53.50	0	0.00	52.90	1	2,508	0.04%
2018/09/28	1	60.70	0	0.00	59.90	1	2,592	0.04%
2018/09/27	2	61.00	0	0.00	60.40	2	2,689	0.07%
2018/09/25	0	0.00	6	62.00	64.50	-6	2,983	-0.20%
2018/09/21	1	59.40	0	0.00	61.20	1	3,091	0.03%
2018/09/19	8	59.95	1	60.20	57.90	7	3,069	0.23%
2018/09/18	2	60.00	0	0.00	59.80	2	3,060	0.07%
2018/09/17	1	64.00	0	0.00	64.00	1	2,995	0.03%
2018/09/12	1	63.40	0	0.00	63.20	1	3,396	0.03%
2018/09/10	1	67.80	0	0.00	67.30	1	3,515	0.03%
2018/09/04	0	0.00	1	73.40	73.20	-1	3,659	-0.03%
2018/08/27	0	0.00	2	72.90	74.40	-2	4,094	-0.05%
2018/08/17	6	70.60	0	0.00	70.00	6	4,747	0.13%
2018/08/15	1	68.50	0	0.00	69.00	1	4,721	0.02%
2018/08/10	1	73.00	1	71.80	71.90	0	4,672	0.00%
2018/08/09	1	74.80	1	75.90	75.00	0	4,613	0.00%
2018/08/08	1	81.00	0	0.00	81.00	1	4,537	0.02%
2018/08/07	0	0.00	1	82.10	82.00	-1	4,589	-0.02%
2018/07/25	1	81.00	0	0.00	82.50	1	4,528	0.02%
2018/07/23	24	80.73	0	0.00	80.70	24	4,511	0.53%
2018/07/17	1	85.80	0	0.00	85.10	1	4,520	0.02%
2018/07/12	0	0.00	1	88.60	88.40	-1	4,484	-0.02%
2018/07/11	1	85.80	0	0.00	85.60	1	4,481	0.02%
2018/07/06	2	89.00	0	0.00	88.90	2	4,457	0.04%
2018/07/04	0	0.00	3	94.10	93.30	-3	4,367	-0.07%
2018/07/03	5	95.40	6	95.23	97.20	-1	4,295	-0.02%
2018/06/29	1	86.30	0	0.00	86.40	1	3,952	0.03%
2018/06/28	1	86.30	1	86.10	86.50	0	3,929	0.00%
2018/06/27	1	86.00	0	0.00	83.80	1	3,934	0.03%
2018/06/25	1	83.30	0	0.00	83.50	1	3,882	0.03%
2018/06/22	0	0.00	4	87.00	83.50	-4	3,944	-0.10%
2018/06/21	11	90.26	9	90.76	87.00	2	3,871	0.05%
2018/06/20	0	0.00	1	83.50	88.30	-1	3,575	-0.03%
2018/06/14	1	82.40	1	84.30	82.50	0	3,464	0.00%
2018/06/12	0	0.00	10	85.57	86.40	-10	3,437	-0.29%
2018/06/11	0	0.00	1	84.40	86.10	-1	3,374	-0.03%
2018/06/07	0	0.00	2	84.90	85.40	-2	3,394	-0.06%
2018/06/06	12	83.27	0	0.00	84.30	12	3,493	0.34%
2018/06/05	2	84.30	4	83.85	80.50	-2	3,528	-0.06%
2018/06/04	15	87.73	11	88.65	83.50	4	3,721	0.11%
2018/06/01	4	88.00	9	87.19	87.30	-5	3,737	-0.13%
2018/05/31	8	83.99	1	85.30	85.30	7	3,355	0.21%
2018/05/30	0	0.00	1	77.30	77.60	-1	3,089	-0.03%
2018/05/29	0	0.00	2	75.60	74.80	-2	3,076	-0.07%
2018/05/28	3	76.53	3	76.33	75.70	0	3,108	0.00%
2018/05/15	0	0.00	1	78.10	77.90	-1	3,201	-0.03%
2018/05/11	0	0.00	2	76.20	75.30	-2	3,203	-0.06%
2018/05/09	1	74.60	0	0.00	74.60	1	3,209	0.03%
2018/05/07	0	0.00	5	71.88	72.60	-5	3,219	-0.16%
2018/05/04	4	70.40	0	0.00	69.90	4	3,218	0.12%
2018/05/03	4	71.80	4	72.55	71.10	0	3,215	0.00%
2018/04/30	2	67.20	2	67.10	68.40	0	3,204	0.00%
2018/04/26	0	0.00	2	70.00	67.10	-2	3,272	-0.06%
2018/04/25	0	0.00	1	69.50	69.40	-1	3,290	-0.03%
2018/04/24	3	70.80	0	0.00	68.50	3	3,283	0.09%
2018/04/20	0	0.00	4	76.45	77.40	-4	3,243	-0.12%
2018/04/19	0	0.00	3	76.93	77.70	-3	3,236	-0.09%
2018/04/18	1	75.00	2	75.75	74.60	-1	3,224	-0.03%
2018/04/17	6	76.05	2	76.00	75.10	4	3,260	0.12%
2018/04/13	0	0.00	2	81.15	80.50	-2	3,278	-0.06%
2018/04/12	3	78.80	3	79.80	80.00	0	3,293	0.00%
2018/04/11	7	80.37	6	80.33	79.90	1	3,357	0.03%
2018/04/10	3	76.60	0	0.00	75.90	3	3,340	0.09%
2018/04/09	1	76.10	1	77.10	76.50	0	3,450	0.00%
2018/04/03	0	0.00	2	77.50	77.60	-2	3,557	-0.06%
2018/04/02	2	75.80	0	0.00	76.60	2	3,562	0.06%
2018/03/28	3	79.30	0	0.00	78.60	3	3,525	0.09%
2018/03/27	2	79.60	3	81.67	81.70	-1	3,505	-0.03%
2018/03/23	0	0.00	10	76.60	77.10	-10	3,472	-0.29%
2018/03/22	1	81.90	1	81.30	79.80	0	3,464	0.00%
2018/03/21	12	81.80	1	81.10	81.50	11	3,481	0.32%
2018/03/20	1	81.60	0	0.00	80.10	1	3,466	0.03%
2018/03/16	1	82.20	1	83.70	81.30	0	3,516	0.00%
2018/03/14	1	84.00	2	82.20	82.10	-1	3,527	-0.03%
2018/03/13	2	83.20	2	82.35	85.50	0	3,518	0.00%
2018/03/12	0	0.00	1	82.60	82.60	-1	3,530	-0.03%
2018/03/09	3	82.13	2	81.20	81.60	1	3,432	0.03%
2018/03/08	2	80.10	3	80.87	82.80	-1	3,360	-0.03%
2018/03/07	1	76.80	5	76.60	75.30	-4	3,080	-0.13%
2018/03/06	2	72.40	0	0.00	72.80	2	2,942	0.07%
2018/03/02	1	73.00	3	72.33	73.30	-2	3,086	-0.06%
2018/03/01	5	72.60	0	0.00	73.10	5	3,064	0.16%
2018/02/27	0	0.00	15	71.09	71.00	-15	3,039	-0.49%
2018/02/26	2	68.60	3	68.33	68.30	-1	3,012	-0.03%
2018/02/12	0	0.00	13	61.91	61.90	-13	3,317	-0.39%
2018/02/09	2	58.40	2	60.10	61.20	0	3,337	0.00%
2018/02/08	0	0.00	5	61.70	61.70	-5	3,313	-0.15%
2018/02/07	3	62.07	3	62.17	62.00	0	3,319	0.00%
2018/02/06	17	63.22	11	62.10	62.10	6	3,331	0.18%
2018/02/05	3	67.40	1	68.30	67.50	2	3,291	0.06%
2018/01/30	1	70.90	3	72.03	71.10	-2	3,819	-0.05%
2018/01/29	3	71.30	1	71.30	71.50	2	3,853	0.05%
2018/01/25	1	71.90	1	71.20	71.10	0	4,028	0.00%
2018/01/23	1	72.60	0	0.00	71.00	1	4,148	0.02%
2018/01/22	6	69.12	3	69.70	69.60	3	4,185	0.07%
2018/01/19	5	70.56	3	70.63	70.60	2	4,283	0.05%
2018/01/17	10	71.52	3	72.03	71.50	7	4,412	0.16%
2018/01/16	10	71.54	10	72.47	73.10	0	4,416	0.00%
2018/01/12	1	72.00	0	0.00	72.50	1	4,572	0.02%
2018/01/11	4	69.93	3	69.97	69.90	1	4,595	0.02%
2018/01/10	7	72.01	3	71.10	71.10	4	4,588	0.09%
2018/01/09	14	74.99	1	73.80	73.80	13	4,654	0.28%
2018/01/04	0	0.00	1	77.00	78.60	-1	4,733	-0.02%
2018/01/03	4	76.50	3	76.00	75.80	1	4,721	0.02%
2018/01/02	1	71.10	4	73.50	75.30	-3	4,673	-0.06%