台半 (5425)-群益金鼎-新莊券商分點個股進出

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
--
漲幅
0.00%
成交量
868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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	72.00	72.00	-5	2,496	-0.20%
2024/05/02	8	72.36	0	0.00	72.00	8	2,521	0.32%
2024/04/30	12	73.48	12	74.08	73.00	0	2,551	0.00%
2024/04/26	2	70.20	0	0.00	70.10	2	2,621	0.08%
2024/04/25	1	70.30	10	70.30	71.00	-9	2,640	-0.34%
2024/04/24	0	0.00	2	69.60	71.40	-2	2,699	-0.07%
2024/04/22	5	70.30	0	0.00	68.80	5	2,914	0.17%
2024/04/19	5	72.28	0	0.00	71.10	5	2,935	0.17%
2024/04/16	6	74.12	0	0.00	74.00	6	3,018	0.20%
2024/04/15	7	77.53	0	0.00	77.50	7	3,006	0.23%
2024/04/12	8	80.24	15	79.95	80.80	-7	2,970	-0.24%
2024/04/10	2	78.55	1	78.20	78.20	1	2,922	0.03%
2024/04/08	0	0.00	1	77.20	77.20	-1	3,114	-0.03%
2024/04/03	0	0.00	12	75.68	76.00	-12	3,109	-0.39%
2024/04/01	0	0.00	3	75.20	75.50	-3	3,250	-0.09%
2024/03/27	0	75.30	1	75.10	75.20	-1	3,814	-0.03%
2024/03/25	1	76.80	0	0.00	76.30	1	4,233	0.02%
2024/03/22	0	0.00	2	77.30	77.10	-2	4,359	-0.05%
2024/03/20	1	76.50	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	77.10	11	76.95	77.30	-10	5,743	-0.17%
2024/03/18	2	73.60	0	0.00	75.90	2	5,723	0.03%
2024/03/15	11	75.51	0	0.00	75.30	11	5,705	0.19%
2024/03/12	1	77.60	3	77.67	77.50	-2	5,706	-0.04%
2024/03/08	11	75.85	0	0.00	75.40	11	5,692	0.19%
2024/03/07	5	76.24	0	0.00	75.50	5	5,612	0.09%
2024/03/04	5	78.92	5	78.70	78.80	0	5,776	0.00%
2024/03/01	8	79.71	3	79.80	79.40	5	5,737	0.09%
2024/02/29	10	80.30	0	0.00	80.00	10	5,727	0.17%
2024/02/27	14	80.45	6	79.60	79.70	8	5,775	0.14%
2024/02/26	6	81.60	1	81.50	81.60	5	5,735	0.09%
2024/02/23	1	82.60	0	0.00	81.80	1	5,735	0.02%
2024/02/21	0	0.00	1	82.80	82.70	-1	5,702	-0.02%
2024/02/20	1	82.90	16	83.30	82.90	-15	5,711	-0.26%
2024/02/19	0	0.00	6	83.97	83.60	-6	5,699	-0.11%
2024/02/16	15	82.67	1	83.30	82.80	14	5,689	0.25%
2024/02/15	1	81.20	1	81.90	81.70	0	5,647	0.00%
2024/02/05	5	80.90	0	0.00	81.10	5	5,631	0.09%
2024/02/02	0	0.00	1	82.10	81.50	-1	5,619	-0.02%
2024/02/01	1	80.60	1	80.80	81.10	0	5,611	0.00%
2024/01/31	2	80.75	0	0.00	80.50	2	5,604	0.04%
2024/01/29	1	80.50	1	81.60	81.60	0	5,557	0.00%
2024/01/26	1	80.80	0	0.00	80.70	1	5,553	0.02%
2024/01/25	2	81.40	0	0.00	81.30	2	5,554	0.04%
2024/01/23	18	82.19	5	82.52	82.30	13	5,574	0.23%
2024/01/19	1	80.00	0	0.00	80.30	1	5,484	0.02%
2024/01/18	5	80.00	1	81.60	79.70	4	5,463	0.07%
2024/01/17	25	83.03	10	82.70	80.60	15	5,434	0.28%
2024/01/16	1	83.20	2	82.85	82.90	-1	5,235	-0.02%
2024/01/15	0	0.00	1.1	82.14	82.10	-1.1	5,178	-0.02%
2024/01/12	4	80.60	0	0.00	80.30	4	5,163	0.08%
2024/01/11	1	80.50	0	0.00	82.20	1	5,125	0.02%
2024/01/10	2	81.10	0	0.00	81.20	2	5,123	0.04%
2024/01/09	1	82.80	0	0.00	82.60	1	5,093	0.02%
2024/01/05	8	83.44	0	0.00	83.10	8	5,086	0.16%
2024/01/04	10	84.80	0	0.00	85.20	10	5,016	0.20%
2024/01/03	8	84.38	0	0.00	84.90	8	4,961	0.16%
2024/01/02	7	88.87	1	87.30	87.20	6	4,828	0.12%
2023/12/29	2	91.50	5.4	91.09	91.50	-3.4	4,696	-0.07%
2023/12/28	6	91.18	0	0.00	91.10	6	4,675	0.13%
2023/12/27	5	93.20	0	0.00	92.80	5	4,640	0.11%
2023/12/26	4	94.00	2	94.10	94.60	2	4,553	0.04%
2023/12/25	5	97.60	45	96.33	94.90	-40	4,436	-0.90%
2023/12/22	2	94.50	1	94.40	94.60	1	4,094	0.02%
2023/12/21	4	93.15	2.3	93.55	92.20	1.7	3,995	0.04%
2023/12/20	9	94.70	5	94.90	94.60	4	3,900	0.10%
2023/12/19	1.1	91.61	2	92.30	92.60	-0.9	3,620	-0.02%
2023/12/18	9	92.08	1	93.37	91.20	8	3,524	0.23%
2023/12/15	45.3	95.88	47	96.33	93.20	-1.7	3,309	-0.05%
2023/12/14	0.2	91.70	20	90.79	92.00	-19.9	2,412	-0.82%
2023/12/12	2	87.15	0	0.00	86.30	2	2,146	0.09%
2023/12/11	0	0.00	2	86.40	87.20	-2	2,148	-0.09%
2023/12/05	1	85.40	0	0.00	85.10	1	2,308	0.04%
2023/12/04	1	86.80	0	0.00	86.60	1	2,333	0.04%
2023/12/01	13	87.28	12	87.29	87.50	1	2,320	0.04%
2023/11/30	16	87.18	13	87.89	88.80	3	2,341	0.13%
2023/11/28	1	83.10	1	84.10	84.20	0	2,145	0.00%
2023/11/27	0	0.00	1	84.10	82.70	-1	2,178	-0.05%
2023/11/24	3	84.57	10	85.30	84.60	-7	2,286	-0.31%
2023/11/21	1	83.90	0	0.00	82.80	1	2,207	0.05%
2023/11/20	0	0.00	1	83.00	83.40	-1	2,225	-0.04%
2023/11/17	2	82.20	1	82.30	82.30	1	2,218	0.05%
2023/11/16	1	81.00	0	0.00	81.10	1	2,215	0.05%
2023/11/15	1	80.50	2	81.70	81.80	-1	2,218	-0.05%
2023/11/14	1	79.80	0	0.00	79.00	1	2,218	0.05%
2023/11/09	6	79.32	0	0.00	78.90	6	2,473	0.24%
2023/11/07	0	0.00	1	81.00	80.50	-1	2,644	-0.04%
2023/11/03	1	80.20	0	0.00	80.20	1	2,887	0.03%
2023/11/01	0	0.00	7	77.84	77.90	-7	2,958	-0.24%
2023/10/31	4	79.30	0	0.00	77.80	4	3,001	0.13%
2023/10/24	0	0.00	1	81.30	82.40	-1	3,358	-0.03%
2023/10/20	0	0.00	0.1	81.70	81.70	-0.1	3,509	0.00%
2023/10/18	1.1	85.40	0	0.00	85.60	1.1	3,746	0.03%
2023/10/17	0.3	84.00	0	0.00	83.40	0.3	3,900	0.01%
2023/10/16	0	0.00	1	85.80	83.30	-1	4,001	-0.02%
2023/10/13	1	85.10	0	0.00	84.90	1	4,148	0.02%
2023/10/11	0	0.00	5	83.30	83.20	-5	4,405	-0.11%
2023/10/05	7	83.63	0	0.00	83.10	7	4,808	0.15%
2023/10/04	0	0.00	1	83.70	83.80	-1	5,144	-0.02%
2023/09/26	5	85.10	1	87.20	85.00	4	5,497	0.07%
2023/09/25	2	86.50	6	85.62	86.60	-4	5,562	-0.07%
2023/09/22	5	81.98	0	0.00	83.10	5	5,548	0.09%
2023/09/21	5	83.70	0	0.00	82.40	5	5,594	0.09%
2023/09/20	5	84.50	1	84.90	84.40	4	5,673	0.07%
2023/09/18	0	0.00	5	87.00	86.70	-5	5,810	-0.09%
2023/09/15	3	86.13	10	86.00	86.40	-7	6,051	-0.12%
2023/09/13	1	87.20	3	87.60	87.50	-2	6,227	-0.03%
2023/09/12	2	85.95	5	86.50	86.50	-3	6,296	-0.05%
2023/09/11	1	84.60	0	0.00	84.20	1	6,334	0.02%
2023/09/08	0	0.00	6	84.97	84.70	-6	6,557	-0.09%
2023/09/07	1	85.20	1	85.50	85.20	0	6,812	0.00%
2023/09/05	4	85.63	4	86.20	85.60	0	7,622	0.00%
2023/09/04	5	84.00	3	82.87	83.20	2	7,568	0.03%
2023/09/01	1	84.40	6	84.37	83.50	-5	7,591	-0.07%
2023/08/31	1	83.70	0	0.00	83.70	1	7,636	0.01%
2023/08/30	1	83.90	1	81.60	84.40	0	7,680	0.00%
2023/08/28	1	80.40	0	0.00	80.20	1	7,699	0.01%
2023/08/25	2	81.15	2	80.90	80.80	0	7,753	0.00%
2023/08/24	3	80.43	0	0.00	80.50	3	7,854	0.04%
2023/08/22	11	80.75	7	80.43	80.30	4	8,098	0.05%
2023/08/18	0	0.00	1	80.40	80.30	-1	8,174	-0.01%
2023/08/17	1	80.80	2	80.50	81.30	-1	8,228	-0.01%
2023/08/15	1	78.40	0	0.00	78.40	1	8,194	0.01%
2023/08/14	2	77.80	1	77.60	78.50	1	8,212	0.01%
2023/08/11	0	0.00	1	80.90	80.20	-1	8,140	-0.01%
2023/08/10	1	81.50	2	81.90	81.10	-1	8,148	-0.01%
2023/08/09	11	82.92	2	83.15	83.40	9	8,124	0.11%
2023/08/08	6	86.10	1	86.20	85.70	5	7,979	0.06%
2023/08/07	5	86.84	0	0.00	87.40	5	7,986	0.06%
2023/08/02	1	90.60	0	0.00	87.60	1	8,097	0.01%
2023/08/01	10	88.21	4	87.85	88.20	6	8,007	0.07%
2023/07/31	2	88.65	1	88.10	88.30	1	7,987	0.01%
2023/07/28	1	90.30	0.1	90.50	90.30	0.9	7,921	0.01%
2023/07/27	1	91.00	1	90.90	90.80	0	7,957	0.00%
2023/07/26	11	94.32	0	0.00	93.60	11	8,076	0.14%
2023/07/25	15	94.83	10	94.50	94.20	5	8,096	0.06%
2023/07/24	18	94.43	1	95.50	94.00	17	8,104	0.21%
2023/07/21	7	97.20	0	0.00	96.50	7	8,127	0.09%
2023/07/20	1	97.00	4	98.83	99.30	-3	8,221	-0.04%
2023/07/19	6	99.52	1	100.00	97.20	5	8,249	0.06%
2023/07/18	2	102.50	4	100.10	99.00	-2	8,411	-0.02%
2023/07/17	6	101.92	6	102.42	101.50	0	8,285	0.00%
2023/07/14	11	99.91	6	100.08	99.80	5	8,170	0.06%
2023/07/13	3	98.63	5	99.22	98.60	-2	8,150	-0.02%
2023/07/12	9	101.59	4.5	99.45	98.80	4.5	8,068	0.06%
2023/07/11	13	99.69	22	100.40	101.00	-9	7,945	-0.11%
2023/07/10	12.1	96.53	12	96.89	96.10	0.1	7,693	0.00%
2023/07/06	12	96.62	20	96.66	96.50	-8	8,073	-0.10%
2023/07/05	6	99.83	4	98.95	97.60	2	8,410	0.02%
2023/07/04	1	98.20	1.3	98.80	98.10	-0.3	8,317	0.00%
2023/07/03	21.2	98.64	2	99.05	99.00	19.2	8,269	0.23%
2023/06/30	1	96.70	1	97.00	97.10	0	8,280	0.00%
2023/06/29	0	0.00	17.4	97.47	96.60	-17.4	8,377	-0.21%
2023/06/28	18	96.06	18	97.94	95.20	0	8,620	0.00%
2023/06/27	20	96.60	4	97.15	96.10	16	8,836	0.18%
2023/06/26	2	97.40	0	0.00	97.30	2	8,955	0.02%
2023/06/21	13.1	102.42	41.3	101.51	99.00	-28.2	9,123	-0.31%
2023/06/20	13	98.36	32	99.02	99.80	-19	9,440	-0.20%
2023/06/19	18.1	96.92	1	96.50	97.00	17.1	9,743	0.18%
2023/06/16	0	0.00	2	98.60	97.00	-2	9,932	-0.02%
2023/06/15	6.1	100.31	2	99.70	99.60	4.1	9,969	0.04%
2023/06/14	2.5	100.64	1	102.00	99.50	1.5	10,122	0.01%
2023/06/13	16	103.94	2	103.75	103.00	14	10,142	0.14%
2023/06/12	32.3	103.86	33	104.12	103.00	-0.7	10,296	-0.01%
2023/06/09	5	98.70	18	100.44	102.00	-13	10,016	-0.13%
2023/06/08	2	93.95	1	94.20	93.50	1	9,936	0.01%
2023/06/07	0	0.00	4	94.75	94.70	-4	10,232	-0.04%
2023/06/06	3	94.03	0	0.00	94.00	3	10,459	0.03%
2023/06/05	1	96.20	5	94.96	96.00	-4	10,901	-0.04%
2023/06/02	5	94.32	1.3	94.21	93.60	3.7	12,184	0.03%
2023/06/01	1	95.30	0	0.00	94.60	1	12,289	0.01%
2023/05/31	3.1	95.39	1	94.80	94.60	2.1	12,517	0.02%
2023/05/30	11	96.16	8	94.69	94.70	3	12,536	0.02%
2023/05/29	24.2	95.13	11	94.60	96.20	13.2	12,592	0.10%
2023/05/26	3	90.43	2	90.65	90.60	1	12,507	0.01%
2023/05/25	5	91.84	1	91.50	91.50	4	12,538	0.03%
2023/05/23	2	93.95	1	94.10	93.60	1	12,835	0.01%
2023/05/22	1	93.30	3	93.13	93.80	-2	12,875	-0.02%
2023/05/19	3	92.40	0	0.00	91.90	3	13,267	0.02%
2023/05/18	2	92.55	13	92.19	93.00	-11	13,742	-0.08%
2023/05/17	10	91.50	10	91.48	91.00	0	13,940	0.00%
2023/05/16	1	90.10	1	91.30	90.00	0	13,986	0.00%
2023/05/15	7	90.27	1	90.10	90.00	6	13,996	0.04%
2023/05/12	8	90.88	2	91.80	91.40	6	14,133	0.04%
2023/05/11	4	90.93	0	0.00	91.10	4	14,362	0.03%
2023/05/10	1	92.40	8	92.51	92.20	-7	14,490	-0.05%
2023/05/09	10	90.74	1	93.10	91.10	9	14,596	0.06%
2023/05/08	2	93.70	3	94.03	93.30	-1	14,581	-0.01%
2023/05/05	0	0.00	5	94.14	93.10	-5	14,675	-0.03%
2023/05/04	7	92.31	2	93.10	92.90	5	14,904	0.03%
2023/05/03	3.3	93.43	2	94.15	93.00	1.3	15,361	0.01%
2023/05/02	1	96.60	9	94.57	95.20	-8	15,731	-0.05%
2023/04/28	2.1	92.25	5	93.34	91.70	-2.9	16,037	-0.02%
2023/04/27	5	91.78	3	92.80	92.10	2	16,013	0.01%
2023/04/26	8	91.84	19.1	92.11	92.50	-11.1	15,945	-0.07%
2023/04/25	26	91.13	12	90.84	90.60	14	15,842	0.09%
2023/04/24	7	93.71	2.1	93.74	93.00	5	15,628	0.03%
2023/04/21	12.1	96.79	6	97.12	95.40	6.1	15,461	0.04%
2023/04/20	1	102.00	2	101.25	101.00	-1	15,340	-0.01%
2023/04/19	0	0.00	0.2	103.00	102.00	-0.2	15,417	0.00%
2023/04/18	0.1	104.00	5	105.60	104.00	-4.9	15,439	-0.03%
2023/04/17	5	104.70	6	105.08	105.00	-1	15,476	-0.01%
2023/04/14	5	104.20	10.1	104.50	104.00	-5.1	15,556	-0.03%
2023/04/13	0	0.00	0.2	107.00	107.00	-0.2	15,460	0.00%
2023/04/12	3	108.00	1	109.00	107.50	2	15,398	0.01%
2023/04/11	1.2	109.13	1	110.00	110.00	0.2	15,199	0.00%
2023/04/10	2.1	110.50	18	109.56	110.00	-15.9	14,998	-0.11%
2023/04/07	4	104.00	1	103.50	104.50	3	14,641	0.02%
2023/04/06	6	104.33	3	104.17	104.00	3	14,632	0.02%
2023/03/31	5	103.90	2	104.25	104.00	3	14,613	0.02%
2023/03/30	5	103.30	4	103.63	103.50	1	14,560	0.01%
2023/03/29	12	101.46	0.1	104.50	101.00	11.9	14,503	0.08%
2023/03/28	25.1	105.06	0.1	103.50	104.00	25	14,356	0.17%
2023/03/27	2.1	111.45	2	112.50	110.00	0.1	14,082	0.00%
2023/03/24	4	112.38	3	114.00	112.00	1	13,971	0.01%
2023/03/23	22.1	112.50	26	112.29	112.00	-3.9	13,799	-0.03%
2023/03/22	4	110.88	22.1	110.51	115.50	-18.1	13,314	-0.14%
2023/03/21	9	107.72	5.2	105.54	105.00	3.8	12,926	0.03%
2023/03/20	7	106.86	11	107.77	108.00	-4	12,746	-0.03%
2023/03/17	21	105.60	18	106.36	106.50	3	12,745	0.02%
2023/03/16	20	103.38	4	102.38	103.00	16	12,593	0.13%
2023/03/15	20.2	108.08	20	109.63	107.00	0.2	12,521	0.00%
2023/03/14	0	0.00	5	105.90	104.50	-5	12,311	-0.04%
2023/03/13	3.1	104.85	3.2	106.60	106.50	-0.1	12,340	0.00%
2023/03/10	12	105.29	4	105.38	103.50	8	12,328	0.06%
2023/03/09	10	109.20	3	109.33	110.00	7	12,477	0.06%
2023/03/08	9.4	110.15	13	111.58	111.50	-3.6	12,469	-0.03%
2023/03/07	16	108.03	22	108.64	109.00	-6	12,413	-0.05%
2023/03/06	0	0.00	7	102.86	103.50	-7	11,838	-0.06%
2023/03/03	11.4	93.91	23	93.69	94.40	-11.7	12,404	-0.09%
2023/03/02	8	91.56	2	91.40	91.70	6	12,570	0.05%
2023/03/01	1	92.20	0.1	92.65	91.80	0.9	12,851	0.01%
2023/02/24	9	93.57	6	93.40	93.60	3	12,882	0.02%
2023/02/23	2	92.45	6	92.82	92.20	-4	12,880	-0.03%
2023/02/22	2	92.30	7.1	92.33	90.90	-5.1	12,988	-0.04%
2023/02/21	6	95.03	4.4	95.57	94.50	1.6	12,897	0.01%
2023/02/20	11	94.85	11	94.92	94.60	0	12,891	0.00%
2023/02/17	10	94.61	18.1	94.29	95.00	-8.1	12,912	-0.06%
2023/02/16	28.1	92.00	28.1	92.81	94.60	-0.1	12,624	0.00%
2023/02/15	13.5	89.44	3	90.13	88.00	10.5	12,386	0.08%
2023/02/14	1	88.50	0	0.00	87.50	1	12,368	0.01%
2023/02/13	2	89.20	3	89.27	88.60	-1	12,443	-0.01%
2023/02/10	4	90.88	5	90.20	89.10	-1	12,553	-0.01%
2023/02/09	3	90.67	1	92.20	90.90	2	12,514	0.02%
2023/02/08	2	90.35	6	90.75	90.70	-4	12,414	-0.03%
2023/02/07	6	89.10	6	89.18	90.50	0	12,392	0.00%
2023/02/06	1	88.10	20.3	88.23	88.10	-19.3	12,440	-0.16%
2023/02/03	1	90.10	1	89.20	89.10	0	12,639	0.00%
2023/02/02	3.3	89.26	2	90.50	89.50	1.3	12,692	0.01%
2023/02/01	18.2	89.75	32	89.84	90.30	-13.8	12,632	-0.11%
2023/01/31	12	87.31	4	87.90	88.30	8	12,403	0.06%
2023/01/30	24	85.04	31	84.47	85.30	-7	12,178	-0.06%
2023/01/17	2	79.40	6	79.38	79.30	-4	11,917	-0.03%
2023/01/16	5	78.60	16	78.25	78.80	-11	12,212	-0.09%
2023/01/13	10	77.50	10	78.70	77.50	0	12,565	0.00%
2023/01/12	12	78.15	7.2	79.38	77.80	4.8	12,770	0.04%
2023/01/11	4	78.80	2	78.60	78.80	2	12,869	0.02%
2023/01/10	11	79.09	4	80.00	79.00	7	13,023	0.05%
2023/01/09	5	79.40	23	79.57	80.00	-18	13,135	-0.14%
2023/01/06	2.2	77.80	9	77.94	77.80	-6.9	13,281	-0.05%
2023/01/05	4.2	77.78	1	77.30	76.70	3.2	13,519	0.02%
2023/01/04	6	77.33	12	77.63	77.00	-6	13,624	-0.04%
2023/01/03	2	75.00	2	74.60	75.30	0	13,703	0.00%
2022/12/30	7	74.90	7	75.17	74.20	0	14,126	0.00%
2022/12/29	1	72.80	1.2	73.76	74.60	-0.2	14,889	0.00%
2022/12/28	3	74.53	2	73.80	73.70	1	15,868	0.01%
2022/12/27	1	75.00	1	75.60	75.50	0	16,054	0.00%
2022/12/26	1	74.70	0	0.00	74.70	1	16,268	0.01%
2022/12/23	3	74.33	2	74.80	75.30	1	16,481	0.01%
2022/12/22	0	0.00	2	75.70	75.30	-2	16,613	-0.01%
2022/12/21	1	74.20	0	0.00	74.20	1	16,826	0.01%
2022/12/20	18.1	76.53	4	77.55	74.50	14.1	16,913	0.08%
2022/12/19	4	77.65	3	78.23	77.90	1	17,031	0.01%
2022/12/16	4	79.00	2	79.40	79.00	2	17,151	0.01%
2022/12/15	4	80.75	3	81.40	81.40	1	17,209	0.01%
2022/12/14	11	79.88	20	80.17	80.60	-9	17,370	-0.05%
2022/12/13	6	79.55	3	79.20	78.70	3	17,508	0.02%
2022/12/12	26	80.12	8	80.31	79.50	18	17,637	0.10%
2022/12/09	15	81.25	5	80.90	79.80	10	17,789	0.06%
2022/12/08	0	0.00	41	81.61	81.90	-41	17,970	-0.23%
2022/12/07	14	81.16	25	81.17	79.80	-11	18,154	-0.06%
2022/12/06	21	81.70	17	82.08	81.40	4	18,155	0.02%
2022/12/05	13	83.87	9	85.20	83.50	4	18,273	0.02%
2022/12/02	14.1	84.82	13	85.51	84.60	1.1	18,370	0.01%
2022/12/01	23	84.53	46.1	84.26	84.60	-23.1	18,456	-0.12%
2022/11/30	25	82.47	16	82.33	82.60	9	18,425	0.05%
2022/11/29	22	82.19	16.2	82.02	81.20	5.8	18,659	0.03%
2022/11/28	45	81.71	36.1	82.03	82.20	8.9	18,821	0.05%
2022/11/25	29.3	79.51	36.2	78.39	80.50	-6.9	18,450	-0.04%
2022/11/24	17.2	73.45	33	74.83	76.30	-15.8	18,061	-0.09%
2022/11/23	30	74.05	18.2	74.12	73.00	11.9	17,997	0.07%
2022/11/22	12.1	76.47	1	75.80	76.00	11.1	17,967	0.06%
2022/11/21	21.2	78.40	12	78.35	78.30	9.2	18,649	0.05%
2022/11/18	32	78.96	10	77.70	77.10	22	19,544	0.11%
2022/11/17	9	77.93	9	78.04	78.40	0	19,617	0.00%
2022/11/16	13	77.29	12	77.41	77.00	1	19,635	0.01%
2022/11/15	14	76.66	13	77.25	77.00	1	19,744	0.01%
2022/11/14	8	75.94	7	75.89	77.20	1	19,968	0.01%
2022/11/11	27	76.86	23	76.93	75.20	4	19,955	0.02%
2022/11/10	16	77.04	14	77.48	75.70	2	19,829	0.01%
2022/11/09	12	77.66	13	78.02	78.10	-1	19,936	-0.01%
2022/11/08	7	78.27	19	77.36	76.50	-12	19,924	-0.06%
2022/11/07	7	77.81	6	77.80	77.50	1	19,859	0.01%
2022/11/04	4	77.20	3	76.57	77.60	1	19,985	0.01%
2022/11/03	11	76.19	13	76.64	77.20	-2	20,068	-0.01%
2022/11/02	18	76.01	17	75.95	76.40	1	20,064	0.00%
2022/11/01	31	75.74	20	75.70	75.00	11	19,958	0.06%
2022/10/31	10	74.69	14	75.13	75.00	-4	19,861	-0.02%
2022/10/28	11	73.57	10	74.49	74.40	1	20,090	0.00%
2022/10/27	16	72.33	19	71.66	74.20	-3	20,228	-0.01%
2022/10/26	3	71.40	2	72.25	69.60	1	20,115	0.00%
2022/10/25	29	72.93	28	72.64	71.50	1	19,950	0.01%
2022/10/24	24	75.11	20	74.08	73.60	4	19,839	0.02%
2022/10/21	15	72.81	15	72.87	72.20	0	19,616	0.00%
2022/10/20	13	69.75	18	69.65	70.60	-5	19,332	-0.03%
2022/10/19	25	71.00	18	70.61	70.00	7	19,185	0.04%
2022/10/18	10	70.79	7	70.87	70.70	3	19,100	0.02%
2022/10/17	11	70.51	11	70.89	72.00	0	19,008	0.00%
2022/10/14	9	73.54	13	73.95	74.00	-4	18,966	-0.02%
2022/10/13	23	71.74	19	73.13	69.70	4	18,974	0.02%
2022/10/12	4	74.43	2	74.95	75.00	2	18,989	0.01%
2022/10/11	6	73.60	5	73.90	73.40	1	18,950	0.01%
2022/10/07	8	75.06	8	75.50	75.40	0	18,894	0.00%
2022/10/06	37	73.48	43	74.15	76.80	-6	18,693	-0.03%
2022/10/05	28	77.89	14	78.37	74.30	14	18,224	0.08%
2022/10/04	8	82.84	8	82.83	82.50	0	17,473	0.00%
2022/10/03	8	83.06	8	82.50	81.20	0	17,672	0.00%
2022/09/30	9	79.10	11	80.01	83.00	-2	17,865	-0.01%
2022/09/29	6	80.67	8	81.05	79.60	-2	17,877	-0.01%
2022/09/28	12	79.27	10	79.49	77.50	2	17,890	0.01%
2022/09/27	12	80.50	10	81.05	82.50	2	17,924	0.01%
2022/09/26	9	81.72	14	82.40	80.00	-5	18,114	-0.03%
2022/09/23	6	86.65	1	86.10	86.00	5	18,363	0.03%
2022/09/22	5	87.00	6	87.50	88.50	-1	18,579	-0.01%
2022/09/21	5	87.76	1.2	87.05	86.60	3.8	18,863	0.02%
2022/09/20	8	88.74	18	88.94	89.50	-10	18,796	-0.05%
2022/09/19	1	87.40	2	85.85	87.40	-1	18,821	-0.01%
2022/09/16	21	86.26	18	86.47	84.80	3	18,763	0.02%
2022/09/15	29	90.10	27	89.40	87.90	2	18,640	0.01%
2022/09/14	9	88.33	10	89.45	89.70	-1	18,407	-0.01%
2022/09/13	8	89.81	10	90.06	88.30	-2	18,264	-0.01%
2022/09/12	11	89.89	9	89.89	89.50	2	18,246	0.01%
2022/09/08	12	89.13	10	89.85	91.00	2	18,134	0.01%
2022/09/07	8	88.54	3	88.67	87.50	5	18,053	0.03%
2022/09/06	7.2	92.39	18	90.87	91.60	-10.8	17,892	-0.06%
2022/09/05	23	97.25	24	96.06	94.50	-1	17,786	-0.01%
2022/09/02	22	96.02	10.3	95.54	95.30	11.7	17,609	0.07%
2022/09/01	16	93.30	16	92.97	91.70	0	17,213	0.00%
2022/08/31	11	93.90	10	94.56	95.50	1	17,043	0.01%
2022/08/30	20	93.15	15	92.84	92.50	5	17,097	0.03%
2022/08/29	3.3	92.39	3	91.24	90.90	0.3	17,066	0.00%
2022/08/26	42	92.57	45.2	92.37	95.50	-3.1	17,160	-0.02%
2022/08/25	20	89.97	31.1	90.45	89.70	-11.1	16,701	-0.07%
2022/08/24	5	84.28	3	84.23	84.40	2	15,928	0.01%
2022/08/23	3.2	87.96	5	87.16	87.10	-1.8	15,808	-0.01%
2022/08/22	5	87.52	8	87.01	88.00	-3	15,853	-0.02%
2022/08/19	13	86.65	7	87.34	86.70	6	15,739	0.04%
2022/08/18	3	82.43	4	82.95	84.30	-1	15,621	-0.01%
2022/08/17	5	84.22	7	84.23	82.30	-2	15,682	-0.01%
2022/08/16	11	83.75	13	84.37	84.30	-2	15,606	-0.01%
2022/08/15	0	0.00	4	81.83	81.70	-4	15,326	-0.03%
2022/08/12	6	80.38	5	79.90	80.80	1	15,375	0.01%
2022/08/11	7	80.41	11	79.91	80.20	-4	15,485	-0.03%
2022/08/10	9	79.30	9	79.70	80.50	0	15,481	0.00%
2022/08/09	6	78.00	7	78.44	78.40	-1	15,537	-0.01%
2022/08/08	5	75.38	6	76.08	76.50	-1	15,929	-0.01%
2022/08/05	6	74.48	3	75.00	75.30	3	16,352	0.02%
2022/08/04	6	70.72	3	69.47	74.50	3	16,567	0.02%
2022/08/03	8	72.20	4	72.98	70.60	4	16,597	0.02%
2022/08/02	8	77.28	2	78.35	77.50	6	16,489	0.04%
2022/08/01	2	80.60	2	80.55	80.80	0	16,489	0.00%
2022/07/29	11	79.58	11	79.84	80.50	0	16,575	0.00%
2022/07/28	2	78.50	13	79.55	77.80	-11	17,244	-0.06%
2022/07/27	7	80.67	7	80.99	80.50	0	17,397	0.00%
2022/07/26	2	80.50	4	80.53	80.10	-2	17,464	-0.01%
2022/07/25	12	80.84	1	81.40	81.20	11	17,446	0.06%
2022/07/22	6	81.42	18	81.82	81.00	-12	17,530	-0.07%
2022/07/21	18	80.79	2	80.35	81.40	16	17,547	0.09%
2022/07/20	10	80.67	18	80.63	80.40	-8	17,436	-0.05%
2022/07/19	13	78.56	14	79.05	78.30	-1	17,307	-0.01%
2022/07/18	3	75.20	9	76.08	76.50	-6	17,109	-0.04%
2022/07/15	11	75.67	6	75.82	75.70	5	17,313	0.03%
2022/07/14	15	74.79	20	74.79	75.50	-5	17,370	-0.03%
2022/07/13	10	74.61	16	75.16	72.90	-6	17,232	-0.03%
2022/07/12	15	70.52	12	70.78	71.50	3	17,024	0.02%
2022/07/11	24	72.03	16	72.88	72.10	8	17,029	0.05%
2022/07/08	4	68.80	6	68.95	70.90	-2	16,858	-0.01%
2022/07/07	11	62.14	11	63.70	64.50	0	16,588	0.00%
2022/07/06	9	62.84	4	61.53	60.90	5	16,532	0.03%
2022/07/05	6	61.15	11	62.42	64.70	-5	16,582	-0.03%
2022/07/04	17	63.11	14	62.39	62.00	3	16,523	0.02%
2022/07/01	8	66.53	6.3	65.99	64.10	1.7	16,602	0.01%
2022/06/30	11.1	72.32	12	73.12	71.10	-0.9	16,349	-0.01%
2022/06/29	21	80.12	24	79.36	78.90	-3	16,293	-0.02%
2022/06/28	2	84.60	1	85.20	84.20	1	16,494	0.01%
2022/06/27	6	85.48	15	85.19	86.00	-9	17,864	-0.05%
2022/06/24	1	81.90	5	81.90	82.30	-4	18,257	-0.02%
2022/06/23	9	79.87	8	80.33	80.80	1	18,721	0.01%
2022/06/22	2.2	79.69	3	80.50	79.60	-0.8	19,474	0.00%
2022/06/21	2	81.05	3	82.50	82.80	-1	19,674	-0.01%
2022/06/20	5	81.34	14	81.01	78.80	-9	19,738	-0.05%
2022/06/17	13	82.00	5	81.02	83.00	8	19,699	0.04%
2022/06/16	9	84.40	14	86.04	81.10	-5	19,870	-0.03%
2022/06/15	37	86.48	33	87.35	85.10	4	20,269	0.02%
2022/06/14	4	86.23	3	86.77	87.10	1	20,458	0.00%
2022/06/13	12	88.58	21	88.28	87.30	-9	20,206	-0.04%
2022/06/10	3	87.73	4	87.78	88.50	-1	19,935	-0.01%
2022/06/09	3	87.80	6	88.25	87.30	-3	19,737	-0.02%
2022/06/08	31	88.20	12	86.91	86.50	19	19,504	0.10%
2022/06/07	16	87.39	21	87.56	87.90	-5	19,104	-0.03%
2022/06/06	13	87.15	9	85.93	85.70	4	18,765	0.02%
2022/06/02	25	87.20	36	86.30	86.10	-11	18,378	-0.06%
2022/06/01	10	84.30	7	84.76	83.80	3	17,994	0.02%
2022/05/31	1	82.90	4	83.05	83.50	-3	17,767	-0.02%
2022/05/30	6	81.63	8	82.11	82.50	-2	17,644	-0.01%
2022/05/27	5	78.86	10	78.52	78.70	-5	17,448	-0.03%
2022/05/26	11	79.82	6.5	79.82	78.00	4.5	17,330	0.03%
2022/05/25	3	81.50	6	80.67	81.70	-3	17,091	-0.02%
2022/05/24	4	81.88	2	82.05	81.00	2	16,961	0.01%
2022/05/23	4	83.13	3	83.77	83.00	1	16,866	0.01%
2022/05/20	7	84.67	9	84.01	84.00	-2	16,821	-0.01%
2022/05/19	11	81.60	5	82.22	83.50	6	16,806	0.04%
2022/05/18	12	85.20	10	85.14	84.20	2	16,616	0.01%
2022/05/17	24.5	86.28	19	86.03	86.20	5.5	16,414	0.03%
2022/05/16	19	87.62	9	86.67	85.00	10	16,157	0.06%
2022/05/13	16	84.94	22	84.86	87.30	-6	15,645	-0.04%
2022/05/12	42	83.30	44	84.48	80.40	-2	15,209	-0.01%
2022/05/11	13	85.54	9	85.90	85.30	4	14,870	0.03%
2022/05/10	1	85.20	3	84.30	85.20	-2	14,480	-0.01%
2022/05/09	4	82.40	9	82.06	81.10	-5	14,362	-0.03%
2022/05/06	11	82.02	2	82.20	82.00	9	14,360	0.06%
2022/05/05	35	87.18	35	86.83	85.10	0	14,232	0.00%
2022/05/04	20	83.47	36	82.44	84.80	-16	13,475	-0.12%
2022/05/03	33	79.97	25	80.60	80.70	8	13,252	0.06%
2022/04/29	3	78.47	1	78.00	77.50	2	13,126	0.02%
2022/04/28	7	78.33	1	77.90	77.30	6	13,094	0.05%
2022/04/27	2	78.95	8	77.10	80.30	-6	12,991	-0.05%
2022/04/26	3	80.10	5	80.58	80.00	-2	12,879	-0.02%
2022/04/25	6	79.43	1	79.20	79.00	5	12,807	0.04%
2022/04/22	3	83.37	8.2	84.22	83.40	-5.2	12,705	-0.04%
2022/04/21	16.2	85.91	16	85.23	84.20	0.2	12,629	0.00%
2022/04/20	5	83.34	19	83.99	84.70	-14	12,311	-0.11%
2022/04/19	1	82.60	0	0.00	80.60	1	12,139	0.01%
2022/04/18	1	78.00	0	0.00	80.10	1	12,088	0.01%
2022/04/15	12	80.25	7	79.00	79.10	5	12,056	0.04%
2022/04/14	3	81.63	4.4	82.45	83.00	-1.4	11,981	-0.01%
2022/04/13	14	79.01	10	78.90	79.90	4	11,840	0.03%
2022/04/12	6.2	80.15	6	80.10	79.40	0.2	11,767	0.00%
2022/04/11	15	80.15	8	79.53	79.20	7	11,731	0.06%
2022/04/08	2	83.10	1	82.50	83.00	1	11,552	0.01%
2022/04/07	16	82.98	14	83.02	81.30	2	11,354	0.02%
2022/04/06	7	86.11	5.4	86.15	87.00	1.7	10,952	0.02%
2022/04/01	6	86.15	4	85.08	87.40	2	10,763	0.02%
2022/03/31	45.1	86.89	45.2	87.14	86.50	-0.1	10,500	0.00%
2022/03/30	62.3	90.40	53	89.98	85.10	9.3	10,152	0.09%
2022/03/29	36	88.25	46	88.26	86.90	-10	8,872	-0.11%
2022/03/28	18.2	86.21	21	86.46	88.00	-2.8	8,344	-0.03%
2022/03/25	21	84.97	38.1	85.31	85.00	-17.1	8,081	-0.21%
2022/03/24	1	82.92	12	81.93	82.70	-11	7,595	-0.14%
2022/03/23	6	79.52	5	80.34	80.20	1	7,494	0.01%
2022/03/22	5	79.30	4.2	79.95	80.10	0.9	7,369	0.01%
2022/03/21	9.3	80.01	6	80.68	80.40	3.3	7,280	0.05%
2022/03/18	7	78.94	13	79.90	81.00	-6	6,995	-0.09%
2022/03/17	4	76.53	12	76.38	77.50	-8	6,435	-0.12%
2022/03/10	2	68.90	3	69.33	69.80	-1	6,206	-0.02%
2022/03/09	0	0.00	1	67.30	67.30	-1	6,373	-0.02%
2022/03/08	1	66.10	0	0.00	66.10	1	6,511	0.02%
2022/03/07	2	67.70	1	68.00	68.00	1	6,584	0.02%
2022/03/04	0	0.00	5	71.60	71.00	-5	6,692	-0.07%
2022/03/03	0	0.00	11	71.86	71.80	-11	6,869	-0.16%
2022/02/25	0	0.00	1	67.60	67.90	-1	7,184	-0.01%
2022/02/24	1	67.60	3	68.60	67.30	-2	7,353	-0.03%
2022/02/23	1	70.30	0	0.00	70.30	1	7,489	0.01%
2022/02/22	7	69.16	36	69.64	69.60	-29	8,067	-0.36%
2022/02/21	6	73.53	1	72.60	72.00	5	8,202	0.06%
2022/02/17	2	75.20	1	75.30	75.00	1	8,506	0.01%
2022/02/16	4	75.03	2	74.85	74.20	2	8,716	0.02%
2022/02/15	2	74.25	3	74.13	73.50	-1	8,962	-0.01%
2022/02/14	2	73.90	2	74.40	73.70	0	9,171	0.00%
2022/02/11	3	75.13	1	75.40	74.60	2	9,339	0.02%
2022/02/09	1	74.60	4	74.85	74.90	-3	10,150	-0.03%
2022/02/08	8	72.55	6	72.75	73.10	2	10,373	0.02%
2022/02/07	1	68.30	37	67.34	69.50	-36	10,794	-0.33%
2022/01/25	1	68.70	2	68.65	67.40	-1	13,250	-0.01%
2022/01/24	1	69.20	1	69.50	69.60	0	13,889	0.00%
2022/01/21	2	70.15	0	0.00	68.80	2	14,547	0.01%
2022/01/20	36	71.59	0	0.00	71.70	36	14,836	0.24%
2022/01/14	0	0.00	5	66.70	68.80	-5	16,872	-0.03%
2022/01/13	3	67.93	0.2	68.10	67.80	2.8	18,004	0.02%
2022/01/12	11	68.06	4	68.95	69.30	7	18,680	0.04%
2022/01/11	10	70.40	1	69.30	69.30	9	19,714	0.05%
2022/01/10	5	70.26	0	0.00	71.00	5	20,336	0.02%
2022/01/07	12	71.82	0.4	71.55	70.90	11.6	20,476	0.06%
2022/01/06	2	75.10	1.3	74.94	75.10	0.7	20,452	0.00%
2022/01/05	0	0.00	5	78.60	77.40	-5	20,554	-0.02%
2022/01/04	5	81.46	1	81.50	79.80	4	20,676	0.02%
2022/01/03	1	79.60	3	79.30	79.40	-2	20,793	-0.01%
2021/12/30	1	78.40	2	78.70	78.60	-1	20,844	0.00%
2021/12/29	1	78.60	0	0.00	78.20	1	20,889	0.00%
2021/12/27	3	78.93	3	79.17	78.30	0	21,037	0.00%
2021/12/24	6	79.75	1	81.30	78.90	5	21,060	0.02%
2021/12/23	3	81.03	4	81.80	81.90	-1	20,859	0.00%
2021/12/22	1	81.10	3	81.30	80.10	-2	20,690	-0.01%
2021/12/21	11	82.12	18	81.91	80.50	-7	20,637	-0.03%
2021/12/20	13	81.38	20	81.11	81.20	-7	20,361	-0.03%
2021/12/17	7	78.20	9	78.36	79.10	-2	20,033	-0.01%
2021/12/16	2	77.10	4	75.68	76.80	-2	19,849	-0.01%
2021/12/15	3	74.63	3	74.90	74.70	0	19,824	0.00%
2021/12/14	1	74.30	0	0.00	74.30	1	19,865	0.01%
2021/12/13	6.1	77.66	0	0.00	77.60	6.1	19,910	0.03%
2021/12/10	0	0.00	1	76.60	76.80	-1	19,926	-0.01%
2021/12/09	7	76.54	15	77.05	76.10	-8	19,940	-0.04%
2021/12/08	3	76.80	5	77.10	76.90	-2	20,136	-0.01%
2021/12/07	4	76.38	3	77.17	76.10	1	20,292	0.00%
2021/12/06	11	77.59	2	78.00	78.30	9	20,271	0.04%
2021/12/03	6	77.40	17	76.30	77.50	-11	20,361	-0.05%
2021/12/02	13	77.07	0	0.00	75.00	13	20,358	0.06%
2021/12/01	6	76.42	5	76.84	76.90	1	20,366	0.00%
2021/11/30	14	78.55	6	79.08	77.30	8	20,478	0.04%
2021/11/29	8	75.84	7	76.37	77.60	1	20,598	0.00%
2021/11/26	2	76.95	9	77.09	76.50	-7	20,615	-0.03%
2021/11/25	4	78.90	5	79.78	78.30	-1	20,637	0.00%
2021/11/24	15.5	78.34	11	79.03	78.90	4.5	20,597	0.02%
2021/11/23	9	80.28	9.5	81.59	78.80	-0.5	20,591	0.00%
2021/11/22	6	81.62	2.3	82.21	81.20	3.8	20,602	0.02%
2021/11/19	31.3	83.13	35	83.11	82.80	-3.8	20,706	-0.02%
2021/11/18	7	81.33	5	81.74	80.90	2	20,386	0.01%
2021/11/17	6	80.05	10	80.57	80.00	-4	20,482	-0.02%
2021/11/16	14	79.13	0.6	78.58	78.00	13.4	20,495	0.07%
2021/11/15	21	81.50	5	82.10	81.10	16	20,416	0.08%
2021/11/12	9	83.01	12	83.15	82.70	-3	20,441	-0.01%
2021/11/11	103	81.79	2	81.20	81.30	101	20,341	0.50%	大買/鉅額交易
2021/11/10	40	79.33	7	80.20	81.10	33	20,252	0.16%
2021/11/09	12	80.08	148.2	80.65	79.90	-136.2	20,149	-0.68%	大賣/鉅額交易
2021/11/08	15	82.79	7	82.91	80.20	8	19,853	0.04%
2021/11/05	3	86.10	7	87.41	88.10	-4	19,486	-0.02%
2021/11/04	38	87.34	37	87.88	85.90	1	19,319	0.01%
2021/11/03	30.2	87.04	52	88.04	88.00	-21.8	18,964	-0.11%
2021/11/02	96.1	89.82	73	89.13	85.30	23.1	18,323	0.13%
2021/11/01	20	87.03	25	86.93	89.30	-5	16,847	-0.03%
2021/10/29	39.5	82.22	31	82.33	81.20	8.5	16,846	0.05%
2021/10/28	7	80.36	5	80.96	79.80	2	16,505	0.01%
2021/10/27	12	79.82	184	79.81	80.90	-172	16,351	-1.05%	大賣/鉅額交易
2021/10/26	33	80.44	34	80.96	77.70	-1	16,176	-0.01%
2021/10/25	25	80.08	13	79.95	79.70	12	15,891	0.08%
2021/10/22	183	79.59	19	78.96	78.80	164	15,795	1.04%	大買/鉅額交易
2021/10/21	65	78.70	88	79.12	78.80	-23	15,412	-0.15%
2021/10/20	49	75.41	51.5	75.78	75.40	-2.5	14,730	-0.02%
2021/10/19	39	74.50	38	74.32	75.00	1	14,747	0.01%
2021/10/18	7	69.93	52	69.58	70.70	-45	14,411	-0.31%
2021/10/15	1	65.00	2	65.45	65.80	-1	14,578	-0.01%
2021/10/14	4	62.65	5	62.32	63.50	-1	15,815	-0.01%
2021/10/13	12	63.38	0	0.00	60.20	12	16,257	0.07%
2021/10/12	5	65.68	13	65.91	65.50	-8	16,739	-0.05%
2021/10/08	10	64.48	16	64.52	65.00	-6	17,376	-0.03%
2021/10/07	2	62.10	20	62.18	63.50	-18	17,904	-0.10%
2021/10/06	3	60.43	1	61.40	59.20	2	18,922	0.01%
2021/10/05	1	57.90	2	59.00	60.30	-1	19,696	-0.01%
2021/10/04	4	59.05	8	59.15	57.30	-4	20,454	-0.02%
2021/10/01	13	62.62	2	61.00	60.90	11	21,353	0.05%
2021/09/30	0	0.00	9.1	63.66	64.80	-9.1	22,208	-0.04%
2021/09/28	5	64.32	4.3	63.87	63.80	0.7	23,337	0.00%
2021/09/27	4	65.50	4	66.40	65.50	0	23,859	0.00%
2021/09/24	9	65.01	12	65.43	65.00	-3	24,182	-0.01%
2021/09/23	4	64.08	4	64.75	64.50	0	24,686	0.00%
2021/09/22	5	63.08	2	63.20	63.20	3	25,138	0.01%
2021/09/17	3	63.80	6	64.52	65.40	-3	25,646	-0.01%
2021/09/16	5	63.52	6	64.23	64.00	-1	26,363	0.00%
2021/09/15	4	65.23	5	65.54	64.60	-1	26,693	0.00%
2021/09/14	26	67.38	0	0.00	66.70	26	26,858	0.10%
2021/09/13	26	67.03	18	67.24	66.80	8	26,968	0.03%
2021/09/10	7	65.46	4	65.68	66.00	3	26,885	0.01%
2021/09/09	0	0.00	11	65.49	67.00	-11	26,926	-0.04%
2021/09/08	17	65.72	3	63.87	63.90	14	26,890	0.05%
2021/09/07	2	65.30	3	67.03	68.00	-1	26,801	0.00%
2021/09/06	4	68.53	0	0.00	67.10	4	26,727	0.01%
2021/09/03	9	68.74	9	69.41	69.40	0	26,587	0.00%
2021/09/02	11	70.72	3	71.33	69.00	8	26,369	0.03%
2021/09/01	14.5	72.43	2	73.05	72.20	12.5	26,128	0.05%
2021/08/31	5	74.14	3	73.97	73.80	2	25,922	0.01%
2021/08/30	0	0.00	1	75.30	75.40	-1	25,744	0.00%
2021/08/27	12	75.31	5	75.66	75.00	7	25,699	0.03%
2021/08/26	9	77.20	5	78.82	75.50	4	25,587	0.02%
2021/08/25	9	77.77	9	78.38	77.70	0	25,447	0.00%
2021/08/24	14	78.11	1	78.60	76.80	13	25,198	0.05%
2021/08/23	11	79.23	10	77.22	80.70	1	24,957	0.00%
2021/08/20	5	73.18	5	73.94	74.30	0	24,687	0.00%
2021/08/19	22	73.32	17	73.96	70.00	5	24,490	0.02%
2021/08/18	1	69.00	1	70.00	74.10	0	24,286	0.00%
2021/08/17	1	72.20	0	0.00	69.00	1	24,074	0.00%
2021/08/16	2	73.40	3	73.43	74.00	-1	23,924	0.00%
2021/08/13	25.3	75.77	22	76.00	73.40	3.3	23,792	0.01%
2021/08/12	3	76.40	1	76.80	76.60	2	23,655	0.01%
2021/08/11	12	76.91	13	77.28	75.50	-1	23,623	0.00%
2021/08/10	6	78.35	7	78.26	77.80	-1	23,485	0.00%
2021/08/09	4	82.43	20	80.00	79.20	-16	23,359	-0.07%
2021/08/06	7	85.64	7	84.60	84.70	0	23,156	0.00%
2021/08/05	3	84.57	3.3	83.42	83.40	-0.3	22,945	0.00%
2021/08/04	30.3	86.37	24	86.56	85.00	6.3	22,875	0.03%
2021/08/03	4	84.08	10	84.17	85.30	-6	22,243	-0.03%
2021/08/02	5	80.86	1	80.00	80.00	4	21,897	0.02%
2021/07/30	9	80.91	7	81.19	80.30	2	21,732	0.01%
2021/07/29	7	77.33	2	78.40	79.40	5	21,531	0.02%
2021/07/28	1	77.60	5	75.22	76.80	-4	21,324	-0.02%
2021/07/27	6	83.16	8	81.81	79.80	-2	21,054	-0.01%
2021/07/26	23	84.99	22	85.76	84.50	1	20,746	0.00%
2021/07/23	11.1	87.69	7	89.16	85.60	4.1	20,327	0.02%
2021/07/22	25	90.89	20	91.54	90.20	5	19,619	0.03%
2021/07/21	38	90.78	32.4	88.74	87.00	5.6	18,911	0.03%
2021/07/20	37.4	90.33	71	88.10	90.40	-33.6	18,096	-0.19%
2021/07/19	51	83.68	23.2	85.09	85.10	27.9	16,737	0.17%
2021/07/16	39.2	85.22	33.2	85.68	83.60	6	16,225	0.04%
2021/07/15	37.2	84.78	52.4	82.21	87.40	-15.2	15,577	-0.10%
2021/07/14	17	85.72	17	83.51	82.80	0	14,810	0.00%
2021/07/13	67.4	99.00	77	96.57	90.00	-9.6	14,018	-0.07%
2021/07/12	32	96.00	23	96.23	97.70	9	12,898	0.07%
2021/07/09	34	90.44	45	90.18	90.60	-11	12,061	-0.09%
2021/07/08	61	87.42	47	88.53	86.50	14	11,259	0.12%
2021/07/07	54	83.19	72	82.74	83.90	-18	10,270	-0.18%
2021/07/06	85	76.84	63	77.03	76.30	22	9,445	0.23%
2021/07/05	45	74.43	28	74.39	75.00	17	8,684	0.20%
2021/07/02	11	66.18	29	65.64	68.20	-18	8,356	-0.22%
2021/07/01	32	63.97	17	64.68	62.00	15	7,804	0.19%
2021/06/30	39	66.72	53	66.94	67.10	-14	7,506	-0.19%
2021/06/29	39	64.99	37	65.20	64.00	2	6,969	0.03%
2021/06/28	5	62.28	30	63.54	64.30	-25	6,481	-0.39%
2021/06/25	62	61.54	25	62.10	61.00	37	5,976	0.62%
2021/06/24	9	59.27	31	60.10	59.90	-22	5,284	-0.42%
2021/06/23	0	0.00	11	57.01	57.90	-11	4,863	-0.23%
2021/06/22	11	55.41	9	56.34	54.50	2	4,631	0.04%
2021/06/21	5	55.24	0	0.00	53.70	5	4,497	0.11%
2021/06/18	12	56.29	25	57.29	56.50	-13	4,504	-0.29%
2021/06/17	3	54.23	4	53.90	54.10	-1	4,336	-0.02%
2021/06/16	1	54.00	3	53.00	53.30	-2	4,278	-0.05%
2021/06/15	4	51.93	13	52.32	53.40	-9	4,218	-0.21%
2021/06/04	1	49.05	0	0.00	48.70	1	4,397	0.02%
2021/06/02	7	48.52	1	50.70	48.70	6	4,435	0.14%
2021/06/01	0	0.00	1	49.65	49.80	-1	4,423	-0.02%
2021/05/28	1	47.05	2	47.60	48.00	-1	4,408	-0.02%
2021/05/27	0	0.00	2	47.30	46.35	-2	4,421	-0.05%
2021/05/25	5	46.32	4	47.23	45.95	1	4,555	0.02%
2021/05/24	0	0.00	4	44.58	44.70	-4	4,661	-0.09%
2021/05/21	1	43.20	0	0.00	43.30	1	4,790	0.02%
2021/05/20	2	43.10	0	0.00	43.30	2	4,975	0.04%
2021/05/19	6	43.69	7	44.93	44.35	-1	5,303	-0.02%
2021/05/18	0	0.00	1	40.60	42.10	-1	5,286	-0.02%
2021/05/17	6	38.56	0	0.00	38.60	6	5,279	0.11%
2021/05/13	3	43.00	2	39.20	43.00	1	5,227	0.02%
2021/05/12	4	43.19	0	0.00	42.40	4	5,401	0.07%
2021/05/07	0	0.00	1	49.80	51.10	-1	5,661	-0.02%
2021/05/06	2	48.95	0	0.00	48.50	2	5,666	0.04%
2021/05/05	1	49.70	0	0.00	49.60	1	5,651	0.02%
2021/05/04	4	49.68	2	49.80	50.80	2	5,704	0.04%
2021/05/03	4	53.68	5	53.30	53.00	-1	5,651	-0.02%
2021/04/29	15	57.19	3	57.40	56.20	12	5,621	0.21%
2021/04/28	3	56.80	1	57.00	56.30	2	5,610	0.04%
2021/04/27	1	56.00	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	8	56.46	56.80	-8	5,700	-0.14%
2021/04/23	10	54.85	4	55.33	55.50	6	5,728	0.10%
2021/04/22	1	57.00	1	58.10	54.10	0	5,728	0.00%
2021/04/21	5	57.30	5	56.70	56.70	0	5,714	0.00%
2021/04/20	0	0.00	2	57.45	57.20	-2	5,717	-0.03%
2021/04/16	1	55.80	0	0.00	55.70	1	5,875	0.02%
2021/04/14	0	0.00	1	53.00	54.30	-1	6,093	-0.02%
2021/04/13	1	55.20	2	56.45	55.10	-1	6,184	-0.02%
2021/04/12	8	56.44	1	55.90	55.70	7	6,279	0.11%
2021/04/09	2	58.90	1	57.90	57.90	1	6,309	0.02%
2021/04/08	6	58.67	7	59.54	58.80	-1	6,388	-0.02%
2021/04/07	4	58.50	0	0.00	58.60	4	6,541	0.06%
2021/04/06	0	0.00	4	59.08	59.20	-4	6,738	-0.06%
2021/04/01	1	57.40	0	0.00	57.50	1	7,016	0.01%
2021/03/31	1	57.70	0	0.00	57.70	1	7,777	0.01%
2021/03/30	1	58.00	0	0.00	58.10	1	8,326	0.01%
2021/03/29	8	59.19	3	59.67	58.70	5	8,496	0.06%
2021/03/26	2	58.60	4	59.03	59.00	-2	8,403	-0.02%
2021/03/25	2	58.35	2	58.45	58.00	0	8,387	0.00%
2021/03/24	2	58.50	0	0.00	58.20	2	8,406	0.02%
2021/03/23	5	58.08	4	59.83	58.50	1	8,426	0.01%
2021/03/22	9	57.57	9	58.72	58.50	0	8,391	0.00%
2021/03/19	3	56.90	0	0.00	56.90	3	8,511	0.04%
2021/03/18	0	0.00	3	58.40	57.90	-3	8,574	-0.03%
2021/03/17	2	58.30	6	58.63	58.00	-4	8,611	-0.05%
2021/03/15	8	57.19	3	57.00	57.30	5	8,512	0.06%
2021/03/11	0	0.00	3	55.27	55.20	-3	8,569	-0.04%
2021/03/10	1	54.50	1	55.30	54.00	0	8,594	0.00%
2021/03/08	1	56.10	1	56.90	54.60	0	8,731	0.00%
2021/03/05	0	0.00	1	55.50	55.40	-1	8,835	-0.01%
2021/03/04	1	54.10	0	0.00	54.10	1	8,975	0.01%
2021/03/03	2	54.50	0	0.00	55.10	2	9,243	0.02%
2021/03/02	5	56.50	3	57.23	55.00	2	9,312	0.02%
2021/02/26	1	56.10	0	0.00	56.10	1	9,701	0.01%
2021/02/25	2	57.40	1	59.40	57.50	1	9,751	0.01%
2021/02/24	3	59.93	1	59.90	58.50	2	9,825	0.02%
2021/02/23	6	59.70	7	60.03	59.40	-1	9,700	-0.01%
2021/02/22	53	59.40	52	59.90	59.50	1	9,571	0.01%
2021/02/19	5	59.30	4	58.43	59.40	1	9,505	0.01%
2021/02/18	4	56.23	2	56.10	56.20	2	9,258	0.02%
2021/02/17	1	55.80	0	0.00	55.40	1	9,239	0.01%
2021/02/05	0	0.00	1	53.30	53.70	-1	9,207	-0.01%
2021/02/04	0	0.00	1	54.00	53.20	-1	9,289	-0.01%
2021/02/03	45	54.67	40	54.10	54.80	5	9,367	0.05%
2021/02/02	6	53.57	23	53.09	55.10	-17	9,229	-0.18%
2021/02/01	9	50.98	0	0.00	50.70	9	9,113	0.10%
2021/01/29	21	54.82	13	54.23	53.30	8	9,072	0.09%
2021/01/27	1	54.20	1	54.80	53.20	0	8,959	0.00%
2021/01/26	4	54.20	0	0.00	54.40	4	8,954	0.04%
2021/01/21	0	0.00	0.1	52.10	53.00	-0.1	8,925	0.00%
2021/01/20	0	0.00	2	53.35	52.40	-2	9,054	-0.02%
2021/01/15	7	57.91	6	57.43	57.20	1	9,174	0.01%
2021/01/14	3	57.43	2	59.00	59.30	1	9,620	0.01%
2021/01/13	0	0.00	1	57.20	57.50	-1	9,801	-0.01%
2021/01/12	2	56.15	0	0.00	56.80	2	9,872	0.02%
2021/01/11	5	58.08	0	0.00	58.00	5	9,898	0.05%
2021/01/08	2	60.90	1	58.60	58.20	1	9,993	0.01%
2021/01/07	1	59.50	0	0.00	60.30	1	9,892	0.01%
2021/01/06	1	59.50	1	59.00	58.00	0	9,822	0.00%
2021/01/04	1	63.70	1	63.40	62.70	0	9,527	0.00%
2020/12/31	5	64.42	0	0.00	62.20	5	9,395	0.05%
2020/12/30	14	64.84	11	63.51	64.00	3	9,184	0.03%
2020/12/29	3	64.23	12	63.74	64.90	-9	8,938	-0.10%
2020/12/28	19	63.98	48	62.70	62.90	-29	8,702	-0.33%
2020/12/25	74	64.38	37	63.70	61.50	37	8,341	0.44%
2020/12/24	10	58.04	12	59.46	60.80	-2	7,563	-0.03%
2020/12/23	6	55.90	7	55.50	55.30	-1	7,028	-0.01%
2020/12/22	1	53.50	1	53.80	52.50	0	6,832	0.00%
2020/12/21	1	53.20	1	53.10	53.20	0	6,807	0.00%
2020/12/18	1	54.60	0	0.00	54.50	1	6,786	0.01%
2020/12/17	1	55.40	0	0.00	55.80	1	6,772	0.01%
2020/12/16	1	55.50	2	55.80	56.50	-1	6,769	-0.01%
2020/12/15	7	54.57	6	53.90	53.20	1	6,680	0.01%
2020/12/11	1	52.80	0	0.00	52.30	1	6,403	0.02%
2020/12/09	0	0.00	1	56.60	56.30	-1	6,319	-0.02%
2020/12/08	3	55.57	4	54.80	56.00	-1	6,278	-0.02%
2020/12/07	0	0.00	4.4	54.77	55.00	-4.4	6,252	-0.07%
2020/12/04	0	0.00	2	54.20	54.30	-2	6,197	-0.03%
2020/12/03	2	54.15	0	0.00	53.80	2	6,218	0.03%
2020/12/01	1	55.10	1	55.80	55.80	0	6,174	0.00%
2020/11/30	6.4	57.31	8	57.11	56.80	-1.6	6,154	-0.03%
2020/11/27	2	56.60	18	55.99	57.00	-16	6,498	-0.25%
2020/11/26	3	52.93	1	52.90	53.20	2	6,505	0.03%
2020/11/25	16	54.65	4	56.23	53.20	12	6,450	0.19%
2020/11/24	0	0.00	1	52.90	53.20	-1	6,030	-0.02%
2020/11/23	2	51.75	0	0.00	52.80	2	5,986	0.03%
2020/11/18	1	51.00	1	51.90	50.40	0	5,697	0.00%
2020/11/13	11	48.05	11	48.02	48.00	0	5,523	0.00%
2020/11/12	0	0.00	2	48.60	47.65	-2	5,513	-0.04%
2020/11/11	0	0.00	10	49.95	49.95	-10	5,433	-0.18%
2020/11/06	1	48.20	1	48.00	47.70	0	5,226	0.00%
2020/11/05	1	48.25	0	0.00	48.15	1	5,199	0.02%
2020/11/04	4	47.35	1	46.80	47.20	3	5,151	0.06%
2020/10/29	4	47.70	8	47.43	47.30	-4	5,093	-0.08%
2020/10/28	3	49.45	7	48.81	48.45	-4	5,053	-0.08%
2020/10/27	4	48.71	3	48.60	48.80	1	4,838	0.02%
2020/10/26	0	0.00	15	47.32	47.45	-15	4,697	-0.32%
2020/10/23	1	48.50	15	48.50	48.25	-14	4,629	-0.30%
2020/10/22	38	48.50	131	47.92	48.25	-93	4,490	-2.07%	大賣/
2020/10/21	12	46.55	58	47.06	46.80	-46	3,949	-1.16%
2020/10/20	1	45.00	0	0.00	44.55	1	3,677	0.03%
2020/10/19	10	44.24	0	0.00	45.20	10	3,537	0.28%
2020/10/16	14	44.62	20	44.68	43.80	-6	3,411	-0.18%
2020/10/15	5	42.30	5	42.30	41.85	0	3,144	0.00%
2020/10/12	0	0.00	1	41.30	40.90	-1	3,057	-0.03%
2020/10/07	0	0.00	1	41.00	40.65	-1	3,024	-0.03%
2020/09/28	1	39.05	2	39.28	40.05	-1	3,119	-0.03%
2020/09/25	2	38.60	7	38.59	38.15	-5	3,112	-0.16%
2020/09/24	0	0.00	2	39.80	39.90	-2	3,150	-0.06%
2020/09/22	4	41.28	0	0.00	41.30	4	3,202	0.12%
2020/09/18	0	0.00	2	41.50	41.15	-2	3,106	-0.06%
2020/09/11	1	39.50	0	0.00	39.50	1	3,025	0.03%
2020/09/10	5	40.90	0	0.00	40.30	5	2,994	0.17%
2020/09/09	0	0.00	25	40.35	40.60	-25	2,961	-0.84%
2020/09/07	35	41.22	3	41.45	39.40	32	2,917	1.10%
2020/09/04	55	41.57	7	41.40	41.50	48	2,853	1.68%
2020/09/03	2	42.63	5	43.24	42.60	-3	2,812	-0.11%
2020/09/02	100	42.95	68	42.98	43.40	32	2,748	1.16%
2020/09/01	4	38.90	9	39.96	41.25	-5	2,280	-0.22%
2020/08/27	4	37.05	3	37.75	37.05	1	2,424	0.04%
2020/08/25	0	0.00	2	35.55	35.70	-2	2,424	-0.08%
2020/08/24	2	35.10	0	0.00	35.35	2	2,432	0.08%
2020/08/21	4	35.55	0	0.00	35.60	4	2,421	0.17%
2020/08/20	2	35.30	1	36.55	35.35	1	2,408	0.04%
2020/08/19	1	38.20	4	38.45	38.00	-3	2,369	-0.13%
2020/08/17	1	37.05	0	0.00	37.00	1	2,291	0.04%
2020/08/12	3	36.80	0	0.00	36.35	3	2,247	0.13%
2020/08/06	0	0.00	1	39.30	39.10	-1	2,187	-0.05%
2020/08/03	2	37.10	0	0.00	36.60	2	2,128	0.09%
2020/07/27	3	37.12	0	0.00	36.95	3	2,138	0.14%
2020/07/24	4	38.11	0	0.00	38.10	4	2,143	0.19%
2020/07/23	0	0.00	10	39.20	39.00	-10	2,151	-0.46%
2020/07/22	1	39.50	0	0.00	39.40	1	2,168	0.05%
2020/07/21	7	38.69	0	0.00	38.90	7	2,205	0.32%
2020/07/20	1	37.60	0	0.00	38.25	1	2,268	0.04%
2020/07/17	0	0.00	1	39.20	38.15	-1	2,282	-0.04%
2020/07/16	4	39.15	0	0.00	39.05	4	2,293	0.17%
2020/07/15	2	40.40	0	0.00	40.30	2	2,290	0.09%
2020/07/10	0	0.00	2	41.15	40.95	-2	2,331	-0.09%
2020/07/08	0	0.00	1	43.45	42.70	-1	2,333	-0.04%
2020/07/02	1	43.00	1	42.85	43.00	0	2,329	0.00%
2020/06/30	0	0.00	1	39.90	40.00	-1	2,257	-0.04%
2020/06/23	0	0.00	3	40.25	40.20	-3	2,310	-0.13%
2020/06/19	10	41.45	0	0.00	41.25	10	2,386	0.42%
2020/06/17	0	0.00	1	40.50	40.50	-1	2,402	-0.04%
2020/06/12	4	39.74	0	0.00	40.70	4	2,513	0.16%
2020/06/11	1	42.00	17	42.54	41.35	-16	2,539	-0.63%
2020/06/10	3	43.38	0	0.00	43.25	3	2,535	0.12%
2020/06/09	1	42.80	33	42.75	42.60	-32	2,560	-1.25%
2020/06/08	7	44.32	1	44.20	44.00	6	2,534	0.24%
2020/06/05	43	45.80	2	45.45	45.25	41	2,473	1.66%
2020/06/04	8	43.18	9	44.28	45.40	-1	2,367	-0.04%
2020/06/03	2	42.65	5	42.07	41.30	-3	2,160	-0.14%
2020/06/02	0	0.00	2	39.85	40.00	-2	1,983	-0.10%
2020/06/01	2	39.45	20	38.65	39.45	-18	1,971	-0.91%
2020/05/28	21	37.40	0	0.00	36.80	21	1,922	1.09%
2020/05/27	0	0.00	10	37.22	37.05	-10	1,936	-0.52%
2020/05/22	7	38.50	0	0.00	37.55	7	1,944	0.36%
2020/05/15	3	37.55	20	38.07	37.40	-17	2,000	-0.85%
2020/05/13	1	38.80	0	0.00	39.50	1	1,993	0.05%
2020/05/12	1	39.50	0	0.00	39.25	1	2,003	0.05%
2020/05/08	0	0.00	5	38.60	38.85	-5	2,045	-0.24%
2020/05/07	5	39.15	0	0.00	38.55	5	2,045	0.24%
2020/05/04	0	0.00	1	37.85	37.55	-1	2,096	-0.05%
2020/04/29	0	0.00	1	38.30	38.10	-1	2,106	-0.05%
2020/04/28	10	38.05	0	0.00	38.10	10	2,105	0.47%
2020/04/24	20	38.28	0	0.00	37.40	20	2,117	0.94%
2020/04/23	1	38.00	0	0.00	38.00	1	2,085	0.05%
2020/04/21	0	0.00	5	36.20	35.80	-5	2,027	-0.25%
2020/04/17	1	36.25	0	0.00	36.05	1	2,004	0.05%
2020/04/15	0	0.00	2	35.25	35.80	-2	1,964	-0.10%
2020/04/14	0	0.00	2	34.93	34.85	-2	1,961	-0.10%
2020/04/10	3	33.85	0	0.00	33.95	3	1,973	0.15%
2020/04/09	1	34.50	1	34.10	34.00	0	2,021	0.00%
2020/04/08	7	32.39	5	32.86	33.55	2	2,047	0.10%
2020/04/06	0	0.00	1	30.10	30.30	-1	1,967	-0.05%
2020/04/01	0	0.00	5	30.55	30.55	-5	1,963	-0.25%
2020/03/31	2	30.95	1	31.00	30.55	1	2,010	0.05%
2020/03/30	0	0.00	32	28.87	30.00	-32	2,044	-1.57%
2020/03/27	0	0.00	1	30.05	29.80	-1	2,060	-0.05%
2020/03/26	1	29.80	0	0.00	29.80	1	2,169	0.05%
2020/03/25	3	29.65	5	30.39	30.20	-2	2,239	-0.09%
2020/03/24	1	28.20	0	0.00	28.35	1	2,193	0.05%
2020/03/20	0	0.00	5	28.20	28.05	-5	2,267	-0.22%
2020/03/19	7	26.96	0	0.00	26.55	7	2,263	0.31%
2020/03/18	7	30.59	3	31.68	29.50	4	2,254	0.18%
2020/03/17	4	33.00	0	0.00	32.45	4	2,220	0.18%
2020/03/16	4	36.50	0	0.00	36.05	4	2,190	0.18%
2020/03/13	7	39.14	5	37.05	40.00	2	2,216	0.09%
2020/03/12	17	41.68	15	42.10	41.00	2	2,237	0.09%
2020/03/11	0	0.00	18	45.20	44.85	-18	2,367	-0.76%
2020/03/10	0	0.00	8	44.20	45.85	-8	2,368	-0.34%
2020/03/06	0	0.00	2	46.80	46.80	-2	2,342	-0.09%
2020/03/05	1	46.80	0	0.00	46.70	1	2,331	0.04%
2020/03/04	0	0.00	5	44.85	45.90	-5	2,330	-0.21%
2020/02/27	0	0.00	3	45.30	43.90	-3	2,350	-0.13%
2020/02/26	0	46.00	0	0.00	45.85	0	2,334	0.00%
2020/02/24	2	46.70	0	0.00	46.70	2	2,338	0.09%
2020/02/21	0	0.00	5	47.55	47.60	-5	2,331	-0.21%
2020/02/18	2	46.85	0	0.00	46.80	2	2,295	0.09%
2020/02/17	2	46.70	0	0.00	46.70	2	2,293	0.09%
2020/02/14	1	46.75	0	0.00	46.55	1	2,295	0.04%
2020/02/12	2	46.38	1	46.50	46.70	1	2,323	0.04%
2020/02/11	7	46.61	1	46.10	46.30	6	2,333	0.26%
2020/02/06	0	0.00	1	46.10	45.65	-1	2,300	-0.04%
2020/02/05	3	45.18	0	0.00	45.05	3	2,313	0.13%
2020/02/04	2	45.40	0	0.00	45.30	2	2,329	0.09%
2020/02/03	4	41.75	0	0.00	43.10	4	2,510	0.16%
2020/01/31	4	45.40	0	0.00	45.00	4	2,526	0.16%
2020/01/30	8	45.78	1	45.70	45.65	7	2,545	0.28%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/15	4	51.50	0	0.00	51.40	4	2,661	0.15%
2020/01/14	0	0.00	2	52.15	52.10	-2	2,656	-0.08%
2020/01/09	4	51.38	4	51.40	51.60	0	2,667	0.00%
2020/01/08	4	51.05	0	0.00	50.60	4	2,652	0.15%
2020/01/06	10	51.40	0	0.00	51.20	10	2,617	0.38%
2020/01/03	1	52.40	9	52.30	52.20	-8	2,584	-0.31%
2020/01/02	20	53.88	2	54.90	53.60	18	2,523	0.71%
2019/12/31	1	53.60	0	0.00	53.60	1	2,439	0.04%
2019/12/30	0	0.00	1	53.60	53.50	-1	2,426	-0.04%
2019/12/27	4	54.20	1	54.50	54.10	3	2,403	0.12%
2019/12/26	1	54.80	1	54.60	54.20	0	2,384	0.00%
2019/12/25	1	53.40	4	53.80	54.90	-3	2,323	-0.13%
2019/12/23	4	53.93	22	54.00	53.80	-18	2,231	-0.81%
2019/12/20	9	52.74	2	53.20	53.80	7	2,094	0.33%
2019/12/19	1	51.90	0	0.00	52.40	1	2,003	0.05%
2019/12/18	0	0.00	4	52.10	51.60	-4	1,994	-0.20%
2019/12/17	25	52.56	3	52.27	51.90	22	1,988	1.11%
2019/12/16	2	51.75	6	51.80	51.80	-4	1,893	-0.21%
2019/12/12	0	0.00	1	52.50	51.80	-1	1,814	-0.06%
2019/12/10	8	52.39	0	0.00	52.00	8	1,760	0.45%
2019/12/09	1	53.00	1	53.60	53.00	0	1,715	0.00%
2019/12/06	2	52.40	5	52.50	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	1	50.20	50.40	-1	1,492	-0.07%
2019/12/02	1	49.00	1	49.20	49.40	0	1,516	0.00%
2019/11/29	10	50.10	0	0.00	50.00	10	1,513	0.66%
2019/11/27	0	0.00	1	50.20	50.00	-1	1,481	-0.07%
2019/11/22	0	0.00	1	49.20	48.90	-1	1,455	-0.07%
2019/11/21	7	49.37	4	49.25	49.40	3	1,452	0.21%
2019/11/20	21	48.07	0	0.00	48.00	21	1,448	1.45%
2019/11/15	2	49.15	0	0.00	49.20	2	1,537	0.13%
2019/11/14	2	48.80	9	48.69	48.80	-7	1,572	-0.45%
2019/11/13	2	49.43	0	0.00	49.30	2	1,590	0.13%
2019/11/11	7	50.93	3	51.10	49.60	4	1,625	0.25%
2019/11/08	0	0.00	3	51.10	50.90	-3	1,632	-0.18%
2019/11/07	3	49.98	0	0.00	49.30	3	1,636	0.18%
2019/11/06	0	0.00	20	50.20	50.30	-20	1,629	-1.23%
2019/11/05	1	51.40	0	0.00	51.60	1	1,616	0.06%
2019/10/31	19	52.21	47	52.81	51.00	-28	1,571	-1.78%
2019/10/30	1	50.00	4	50.35	50.30	-3	1,372	-0.22%
2019/10/29	13	49.51	1	49.10	49.10	12	1,351	0.89%
2019/10/25	5	49.10	1	49.05	49.00	4	1,335	0.30%
2019/10/24	0	0.00	3	49.20	49.80	-3	1,334	-0.22%
2019/10/23	29	48.80	9	49.63	49.30	20	1,357	1.47%
2019/10/17	0	0.00	2	46.40	46.35	-2	1,356	-0.15%
2019/10/04	1	45.65	0	0.00	45.60	1	1,557	0.06%
2019/09/18	0	0.00	2	46.30	46.65	-2	1,740	-0.11%
2019/09/17	0	0.00	1	46.00	45.90	-1	1,743	-0.06%
2019/09/06	0	0.00	2	47.20	46.70	-2	1,891	-0.11%
2019/09/04	0	0.00	1	46.90	46.90	-1	1,891	-0.05%
2019/09/02	10	46.65	0	0.00	46.85	10	1,960	0.51%
2019/08/21	0	0.00	7	46.05	46.30	-7	2,219	-0.32%
2019/08/16	6	42.83	0	0.00	43.50	6	2,130	0.28%
2019/08/15	2	43.10	0	0.00	43.05	2	2,112	0.09%
2019/08/14	0	0.00	1	44.60	44.50	-1	2,092	-0.05%
2019/08/08	2	45.80	0	0.00	45.95	2	2,031	0.10%
2019/08/07	1	45.85	0	0.00	44.90	1	2,064	0.05%
2019/08/05	1	45.60	0	0.00	45.15	1	2,209	0.05%
2019/08/02	1	47.00	0	0.00	47.00	1	2,269	0.04%
2019/07/29	7	49.34	0	0.00	48.85	7	2,388	0.29%
2019/07/26	2	50.30	0	0.00	50.20	2	2,372	0.08%
2019/07/25	12	50.55	0	0.00	50.50	12	2,380	0.50%
2019/07/24	1	52.70	3	52.80	53.00	-2	2,352	-0.09%
2019/07/22	2	51.45	0	0.00	51.40	2	2,300	0.09%
2019/07/19	0	0.00	1	51.30	51.40	-1	2,286	-0.04%
2019/07/18	1	50.80	1	51.00	51.00	0	2,325	0.00%
2019/07/16	5	54.04	0	0.00	53.10	5	2,338	0.21%
2019/07/15	1	53.40	6	53.12	52.80	-5	2,307	-0.22%
2019/07/10	0	0.00	1	51.60	51.50	-1	2,265	-0.04%
2019/07/04	0	0.00	3	51.57	51.40	-3	2,456	-0.12%
2019/07/02	1	51.20	1	51.50	51.50	0	2,502	0.00%
2019/07/01	1	50.50	2	51.50	51.50	-1	2,521	-0.04%
2019/06/26	0	0.00	4	47.90	48.80	-4	2,581	-0.15%
2019/06/21	1	46.60	3	47.45	47.60	-2	2,686	-0.07%
2019/06/20	1	46.75	2	47.38	47.40	-1	2,689	-0.04%
2019/06/06	1	42.00	0	0.00	41.75	1	2,908	0.03%
2019/06/05	1	42.00	0	0.00	42.05	1	2,901	0.03%
2019/05/31	1	43.30	0	0.00	43.00	1	2,876	0.03%
2019/05/30	1	43.50	0	0.00	43.50	1	2,833	0.04%
2019/05/29	14	44.75	6	45.56	43.00	8	2,814	0.28%
2019/05/28	2	47.80	0	0.00	47.60	2	2,741	0.07%
2019/05/24	4	47.38	0	0.00	47.10	4	2,760	0.14%
2019/05/22	1	48.80	2	48.85	48.40	-1	2,832	-0.04%
2019/05/21	3	48.13	0	0.00	48.40	3	2,866	0.10%
2019/05/20	1	47.50	0	0.00	48.00	1	2,885	0.03%
2019/05/17	0	0.00	1	47.80	48.10	-1	2,931	-0.03%
2019/05/15	1	48.75	0	0.00	48.80	1	3,014	0.03%
2019/05/14	4	47.60	0	0.00	48.25	4	3,079	0.13%
2019/05/13	7	49.11	6	50.80	48.80	1	3,220	0.03%
2019/05/10	6	55.33	0	0.00	54.20	6	3,442	0.17%
2019/05/09	9	56.02	0	0.00	56.40	9	3,402	0.26%
2019/05/08	0	0.00	1	56.20	55.80	-1	3,357	-0.03%
2019/05/07	2	57.20	2	56.75	57.00	0	3,421	0.00%
2019/04/30	1	55.10	0	0.00	55.80	1	3,736	0.03%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/23	0	0.00	16	58.84	58.60	-16	3,744	-0.43%
2019/04/22	1	58.20	2	58.35	58.20	-1	3,724	-0.03%
2019/04/18	7	57.67	0	0.00	56.10	7	3,686	0.19%
2019/04/15	2	57.30	1	56.90	56.90	1	3,746	0.03%
2019/04/11	0	0.00	1	57.70	58.30	-1	3,846	-0.03%
2019/04/10	2	58.35	2	58.05	57.70	0	3,825	0.00%
2019/04/03	1	57.20	0	0.00	57.10	1	3,740	0.03%
2019/04/02	0	0.00	1	56.50	56.70	-1	3,744	-0.03%
2019/04/01	1	55.60	1	57.00	55.60	0	3,739	0.00%
2019/03/29	1	55.70	1	56.00	56.20	0	3,683	0.00%
2019/03/28	0	0.00	2	55.55	55.10	-2	3,681	-0.05%
2019/03/27	2	55.50	2	55.80	56.10	0	3,659	0.00%
2019/03/25	1	55.60	2	54.80	54.80	-1	3,697	-0.03%
2019/03/22	0	0.00	3	54.30	55.40	-3	3,689	-0.08%
2019/03/21	0	0.00	1	53.10	53.60	-1	3,598	-0.03%
2019/03/20	1	52.50	1	51.50	51.40	0	3,496	0.00%
2019/03/19	1	52.60	1	52.10	52.30	0	3,533	0.00%
2019/03/15	1	52.80	1	51.90	52.90	0	3,552	0.00%
2019/03/12	1	54.50	0	0.00	53.70	1	3,626	0.03%
2019/03/11	2	54.10	1	54.00	54.00	1	3,670	0.03%
2019/03/08	0	0.00	1	53.90	53.40	-1	3,794	-0.03%
2019/03/07	2	55.65	1	54.70	54.90	1	3,841	0.03%
2019/03/06	1	56.00	1	56.00	56.10	0	3,965	0.00%
2019/03/05	1	55.70	1	55.90	55.90	0	4,222	0.00%
2019/03/04	2	56.00	1	56.20	56.10	1	4,347	0.02%
2019/02/25	3	57.00	1	56.90	57.70	2	4,435	0.05%
2019/02/22	1	57.40	0	0.00	57.00	1	4,468	0.02%
2019/02/21	3	56.90	1	57.70	57.70	2	4,510	0.04%
2019/02/20	1	59.10	1	58.90	58.40	0	4,587	0.00%
2019/02/19	1	58.30	1	57.80	57.80	0	4,618	0.00%
2019/02/18	1	58.00	0	0.00	58.10	1	4,662	0.02%
2019/02/15	17	60.48	20	59.70	58.70	-3	4,726	-0.06%
2019/02/14	5	58.94	0	0.00	58.90	5	4,714	0.11%
2019/02/13	2	58.95	2	59.40	58.70	0	4,705	0.00%
2019/02/12	4	58.10	12	59.08	58.70	-8	4,638	-0.17%
2019/02/11	5	59.66	5	60.94	59.10	0	4,518	0.00%
2019/01/30	1	56.00	2	56.30	56.00	-1	4,261	-0.02%
2019/01/29	1	56.20	1	56.30	56.60	0	4,265	0.00%
2019/01/28	1	55.80	5	55.84	55.50	-4	4,233	-0.09%
2019/01/25	3	55.10	0	0.00	53.50	3	4,227	0.07%
2019/01/24	4	55.93	3	57.43	54.90	1	4,223	0.02%
2019/01/22	0	0.00	1	53.10	53.10	-1	4,155	-0.02%
2019/01/21	0	0.00	7	54.00	54.80	-7	4,151	-0.17%
2019/01/17	2	53.90	0	0.00	53.30	2	4,207	0.05%
2019/01/16	6	55.47	1	55.00	55.60	5	4,179	0.12%
2019/01/15	2	53.30	3	53.67	53.40	-1	4,146	-0.02%
2019/01/11	1	52.90	0	0.00	52.80	1	4,159	0.02%
2019/01/04	0	0.00	2	53.40	54.50	-2	4,261	-0.05%
2019/01/02	0	0.00	1	53.50	52.30	-1	4,218	-0.02%
2018/12/21	2	47.70	2	46.30	48.70	0	4,289	0.00%
2018/12/19	1	49.30	1	47.45	47.45	0	4,266	0.00%
2018/12/18	1	48.40	0	0.00	49.00	1	4,261	0.02%
2018/12/13	0	0.00	1	53.30	54.00	-1	4,328	-0.02%
2018/12/11	1	52.60	0	0.00	52.00	1	4,355	0.02%
2018/12/04	1	61.30	6	59.83	58.90	-5	4,250	-0.12%
2018/12/03	16	60.28	13	60.98	60.80	3	4,208	0.07%
2018/11/30	2	56.80	2	57.80	56.80	0	4,077	0.00%
2018/11/29	3	56.57	1	57.50	56.40	2	4,002	0.05%
2018/11/28	5	55.94	5	57.80	56.60	0	3,862	0.00%
2018/11/27	2	51.70	9	53.18	53.50	-7	3,600	-0.19%
2018/11/26	0	0.00	2	51.10	51.30	-2	3,471	-0.06%
2018/11/23	4	50.40	2	49.80	49.50	2	3,429	0.06%
2018/11/22	5	51.94	1	52.80	50.20	4	3,417	0.12%
2018/11/21	11	50.92	3	50.20	51.00	8	3,355	0.24%
2018/11/20	1	50.90	1	51.40	50.20	0	3,337	0.00%
2018/11/19	2	50.35	0	0.00	50.30	2	3,274	0.06%
2018/11/16	2	46.78	0	0.00	47.00	2	3,164	0.06%
2018/11/12	5	50.00	0	0.00	49.50	5	2,945	0.17%
2018/11/08	8	53.26	6	53.42	52.90	2	2,915	0.07%
2018/11/07	1	52.60	3	51.70	52.90	-2	2,858	-0.07%
2018/11/06	1	49.45	0	0.00	48.55	1	2,857	0.03%
2018/11/02	1	50.00	1	51.70	50.30	0	2,981	0.00%
2018/11/01	2	49.85	9	49.63	49.70	-7	2,907	-0.24%
2018/10/31	4	44.64	3	45.20	46.30	1	2,809	0.04%
2018/10/30	0	0.00	3	42.95	43.25	-3	2,671	-0.11%
2018/10/29	1	40.50	0	0.00	39.35	1	2,622	0.04%
2018/10/26	4	40.35	0	0.00	40.00	4	2,641	0.15%
2018/10/25	0	0.00	1	39.50	39.50	-1	2,631	-0.04%
2018/10/24	1	42.75	1	43.50	42.75	0	2,589	0.00%
2018/10/22	1	45.05	0	0.00	44.25	1	2,598	0.04%
2018/10/17	1	47.85	2	48.40	46.40	-1	2,647	-0.04%
2018/10/16	2	47.90	0	0.00	47.35	2	2,642	0.08%
2018/10/15	0	0.00	1	46.20	47.70	-1	2,630	-0.04%
2018/10/12	0	0.00	1	43.50	44.60	-1	2,624	-0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	1	48.00	0	0.00	48.20	1	2,583	0.04%
2018/10/05	5	54.06	0	0.00	52.90	5	2,508	0.20%
2018/10/04	1	59.00	1	58.60	58.70	0	2,468	0.00%
2018/10/03	0	0.00	1	61.50	61.10	-1	2,480	-0.04%
2018/10/02	2	61.20	1	62.30	61.10	1	2,527	0.04%
2018/10/01	0	0.00	1	61.50	61.40	-1	2,536	-0.04%
2018/09/28	1	60.60	0	0.00	59.90	1	2,592	0.04%
2018/09/27	1	61.00	1	62.60	60.40	0	2,689	0.00%
2018/09/26	1	62.40	0	0.00	62.90	1	2,760	0.04%
2018/09/25	0	0.00	1	64.50	64.50	-1	2,983	-0.03%
2018/09/21	0	0.00	1	61.20	61.20	-1	3,091	-0.03%
2018/09/20	0	0.00	1	59.70	58.70	-1	3,088	-0.03%
2018/09/19	11	58.35	1	61.00	57.90	10	3,069	0.33%
2018/09/18	13	60.80	15	61.10	59.80	-2	3,060	-0.07%
2018/09/17	2	64.40	0	0.00	64.00	2	2,995	0.07%
2018/09/14	2	65.00	5	65.08	66.80	-3	3,006	-0.10%
2018/09/13	1	63.60	2	64.50	64.20	-1	3,087	-0.03%
2018/09/12	6	65.07	4	63.58	63.20	2	3,396	0.06%
2018/09/11	2	67.80	3	68.17	68.70	-1	3,507	-0.03%
2018/09/10	1	67.00	1	67.80	67.30	0	3,515	0.00%
2018/09/06	0	0.00	1	73.30	73.00	-1	3,508	-0.03%
2018/08/30	1	74.20	8	74.40	74.40	-7	3,785	-0.18%
2018/08/29	1	74.40	3	75.00	75.20	-2	3,879	-0.05%
2018/08/28	8	74.50	0	0.00	73.80	8	3,959	0.20%
2018/08/27	0	0.00	1	73.30	74.40	-1	4,094	-0.02%
2018/08/23	1	69.60	1	69.80	69.40	0	4,737	0.00%
2018/08/22	1	70.50	1	71.30	69.60	0	4,783	0.00%
2018/08/21	0	0.00	1	68.50	69.70	-1	4,775	-0.02%
2018/08/20	1	66.50	0	0.00	67.20	1	4,774	0.02%
2018/08/15	0	0.00	1	69.20	69.00	-1	4,721	-0.02%
2018/08/14	3	68.90	0	0.00	69.30	3	4,721	0.06%
2018/08/13	0	0.00	2	69.90	67.50	-2	4,716	-0.04%
2018/08/10	1	71.80	1	73.40	71.90	0	4,672	0.00%
2018/08/09	7	76.71	5	76.72	75.00	2	4,613	0.04%
2018/08/08	1	82.20	6	82.25	81.00	-5	4,537	-0.11%
2018/08/03	2	83.30	0	0.00	82.50	2	4,602	0.04%
2018/08/02	2	84.15	0	0.00	83.00	2	4,599	0.04%
2018/08/01	2	83.95	3	85.20	85.00	-1	4,584	-0.02%
2018/07/31	3	82.63	3	83.73	84.00	0	4,577	0.00%
2018/07/26	6	82.55	5	85.18	84.20	1	4,568	0.02%
2018/07/25	2	81.50	4	81.98	82.50	-2	4,528	-0.04%
2018/07/20	5	83.38	5	83.40	83.40	0	4,512	0.00%
2018/07/19	3	82.90	6	82.60	82.40	-3	4,496	-0.07%
2018/07/18	1	83.60	0	0.00	84.30	1	4,522	0.02%
2018/07/17	1	86.40	1	87.20	85.10	0	4,520	0.00%
2018/07/16	6	88.02	1	90.10	87.10	5	4,515	0.11%
2018/07/13	2	90.40	0	0.00	90.40	2	4,511	0.04%
2018/07/12	0	0.00	3	87.90	88.40	-3	4,484	-0.07%
2018/07/10	3	86.73	0	0.00	87.00	3	4,458	0.07%
2018/07/06	2	88.80	3	88.77	88.90	-1	4,457	-0.02%
2018/07/05	3	92.57	14	93.55	88.50	-11	4,481	-0.25%
2018/07/04	18	96.23	16	95.28	93.30	2	4,367	0.05%
2018/07/03	8	95.48	11	94.97	97.20	-3	4,295	-0.07%
2018/07/02	18	89.85	8	91.04	90.60	10	4,073	0.25%
2018/06/29	14	86.47	23	86.06	86.40	-9	3,952	-0.23%
2018/06/28	12	85.20	6	85.02	86.50	6	3,929	0.15%
2018/06/27	11	86.77	0	0.00	83.80	11	3,934	0.28%
2018/06/25	1	82.30	1	83.50	83.50	0	3,882	0.00%
2018/06/22	2	88.00	1	88.50	83.50	1	3,944	0.03%
2018/06/21	6	89.28	9	89.66	87.00	-3	3,871	-0.08%
2018/06/20	6	85.77	3	85.17	88.30	3	3,575	0.08%
2018/06/13	0	0.00	1.1	85.51	83.40	-1.1	3,466	-0.03%
2018/06/12	6	87.68	7	87.49	86.40	-1	3,437	-0.03%
2018/06/11	2	86.40	0	0.00	86.10	2	3,374	0.06%
2018/06/08	0	0.00	1	85.00	83.40	-1	3,373	-0.03%
2018/06/07	1	85.40	0	0.00	85.40	1	3,394	0.03%
2018/06/06	0	0.00	4	83.30	84.30	-4	3,493	-0.11%
2018/06/05	2	80.85	9	81.77	80.50	-7	3,528	-0.20%
2018/06/04	5	86.74	9	86.09	83.50	-4	3,721	-0.11%
2018/06/01	14	88.60	7	88.06	87.30	7	3,737	0.19%
2018/05/31	17	83.78	6	84.47	85.30	11	3,355	0.33%
2018/05/29	0	0.00	2	76.00	74.80	-2	3,076	-0.07%
2018/05/28	1	74.40	0	0.00	75.70	1	3,108	0.03%
2018/05/21	1	74.10	0	0.00	74.10	1	3,190	0.03%
2018/05/15	6	78.90	8	79.51	77.90	-2	3,201	-0.06%
2018/05/14	5	76.80	5	76.56	76.50	0	3,199	0.00%
2018/05/09	2	74.60	2	74.50	74.60	0	3,209	0.00%
2018/05/08	3	73.47	2	73.10	74.00	1	3,201	0.03%
2018/05/07	0	0.00	1	71.60	72.60	-1	3,219	-0.03%
2018/05/04	1	69.90	0	0.00	69.90	1	3,218	0.03%
2018/05/03	2	72.45	2	72.35	71.10	0	3,215	0.00%
2018/05/02	0	0.00	1	70.30	71.60	-1	3,218	-0.03%
2018/04/30	1	68.00	2	68.05	68.40	-1	3,204	-0.03%
2018/04/27	1	66.70	1	67.20	67.80	0	3,242	0.00%
2018/04/26	0	0.00	1	68.30	67.10	-1	3,272	-0.03%
2018/04/25	1	69.40	1	69.70	69.40	0	3,290	0.00%
2018/04/24	0	0.00	1	73.50	68.50	-1	3,283	-0.03%
2018/04/23	1	75.50	0	0.00	74.50	1	3,240	0.03%
2018/04/20	1	77.50	1	77.80	77.40	0	3,243	0.00%
2018/04/19	6	77.93	5	77.48	77.70	1	3,236	0.03%
2018/04/17	1	75.70	0	0.00	75.10	1	3,260	0.03%
2018/04/12	1	79.30	1	80.30	80.00	0	3,293	0.00%
2018/04/09	1	76.20	1	76.50	76.50	0	3,450	0.00%
2018/04/03	0	0.00	1	78.60	77.60	-1	3,557	-0.03%
2018/04/02	3	77.30	0	0.00	76.60	3	3,562	0.08%
2018/03/31	0	0.00	1	78.60	79.00	-1	3,543	-0.03%
2018/03/30	8	79.98	9	81.01	78.80	-1	3,559	-0.03%
2018/03/29	1	77.70	0	0.00	78.00	1	3,533	0.03%
2018/03/28	1	78.60	0	0.00	78.60	1	3,525	0.03%
2018/03/26	3	79.83	3	79.17	79.00	0	3,489	0.00%
2018/03/21	0	0.00	2	80.80	81.50	-2	3,481	-0.06%
2018/03/19	1	81.50	0	0.00	81.10	1	3,476	0.03%
2018/03/16	2	82.85	2	82.65	81.30	0	3,516	0.00%
2018/03/15	1	81.40	0	0.00	82.20	1	3,546	0.03%
2018/03/13	0	0.00	2	83.20	85.50	-2	3,518	-0.06%
2018/03/12	1	86.10	0	0.00	82.60	1	3,530	0.03%
2018/03/08	5	80.74	7	80.13	82.80	-2	3,360	-0.06%
2018/03/07	11	75.64	11	76.12	75.30	0	3,080	0.00%
2018/03/06	1	72.90	0	0.00	72.80	1	2,942	0.03%
2018/03/05	1	72.40	0	0.00	71.90	1	2,989	0.03%
2018/03/01	1	71.30	0	0.00	73.10	1	3,064	0.03%
2018/02/27	0	0.00	1	69.00	71.00	-1	3,039	-0.03%
2018/02/26	2	69.05	1	68.30	68.30	1	3,012	0.03%
2018/02/23	1	68.50	0	0.00	68.50	1	3,132	0.03%
2018/02/21	0	0.00	1	65.10	67.00	-1	3,266	-0.03%
2018/02/06	0	0.00	1	61.10	62.10	-1	3,331	-0.03%
2018/02/01	1	71.80	0	0.00	70.60	1	3,455	0.03%
2018/01/31	0	0.00	2	71.55	72.10	-2	3,628	-0.06%
2018/01/30	1	72.30	1	72.90	71.10	0	3,819	0.00%
2018/01/26	1	70.50	0	0.00	70.60	1	3,937	0.03%
2018/01/25	0	0.00	1	72.30	71.10	-1	4,028	-0.02%
2018/01/23	0	0.00	1	72.60	71.00	-1	4,148	-0.02%
2018/01/22	2	68.95	0	0.00	69.60	2	4,185	0.05%
2018/01/19	1	70.70	1	69.70	70.60	0	4,283	0.00%
2018/01/18	2	72.20	0	0.00	71.90	2	4,332	0.05%
2018/01/17	0	0.00	2	71.40	71.50	-2	4,412	-0.05%
2018/01/15	2	71.80	1	72.50	72.00	1	4,443	0.02%
2018/01/12	3	71.47	2	72.45	72.50	1	4,572	0.02%
2018/01/11	2	70.50	1	69.70	69.90	1	4,595	0.02%
2018/01/10	2	72.50	1	72.10	71.10	1	4,588	0.02%
2018/01/09	0	0.00	11	74.84	73.80	-11	4,654	-0.24%
2018/01/08	0	0.00	1	79.20	77.00	-1	4,645	-0.02%
2018/01/05	0	0.00	1	78.90	80.00	-1	4,683	-0.02%
2018/01/04	1	77.60	1	78.20	78.60	0	4,733	0.00%
2018/01/03	2	76.25	3	75.50	75.80	-1	4,721	-0.02%
2018/01/02	32	72.88	1	71.30	75.30	31	4,673	0.66%