台半 (5425)-元大-內湖民權券商分點個股進出

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
71.2
漲跌
▼0.1
漲幅
-0.14%
成交量
624張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台半 (5425)籌碼相關－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	0	0.00	2.4	71.37	71.20	-2.4	2,476	-0.10%
2024/05/03	0	0.00	2	72.00	72.00	-2	2,496	-0.08%
2024/04/30	1	73.70	0	0.00	73.00	1	2,551	0.04%
2024/04/29	5	71.02	1	72.00	72.00	4	2,611	0.15%
2024/04/26	1	71.19	9	70.80	70.10	-8	2,621	-0.30%
2024/04/24	2	71.05	0	0.00	71.40	2	2,699	0.07%
2024/04/23	1	68.40	1	68.20	68.40	0	2,873	0.00%
2024/04/22	1	69.20	0	0.00	68.80	1	2,914	0.03%
2024/04/19	1.1	72.80	1	70.80	71.10	0.1	2,935	0.00%
2024/04/18	3.1	75.00	4	74.83	74.90	-1	2,947	-0.03%
2024/04/17	1	74.50	0	0.00	74.60	1	2,992	0.03%
2024/04/16	1.3	75.30	0	0.00	74.00	1.3	3,018	0.04%
2024/04/15	5.1	78.69	2	78.75	77.50	3.1	3,006	0.10%
2024/04/12	2	79.90	2	79.40	80.80	0	2,970	0.00%
2024/04/11	1	77.20	0	0.00	78.20	1	2,887	0.03%
2024/04/08	0	0.00	3	77.47	77.20	-3	3,114	-0.10%
2024/04/03	1	75.80	0	0.00	76.00	1	3,109	0.03%
2024/04/02	1	75.10	0	0.00	74.90	1	3,161	0.03%
2024/03/29	1	74.40	1	74.40	74.10	0	3,357	0.00%
2024/03/28	0	0.00	10	75.80	75.20	-10	3,694	-0.27%
2024/03/27	11	75.10	2	75.20	75.20	9	3,814	0.24%
2024/03/26	12.1	76.25	21	76.08	75.50	-9	3,961	-0.23%
2024/03/25	0.1	76.60	1	77.50	76.30	-1	4,233	-0.02%
2024/03/18	0	73.60	7	74.19	75.90	-7	5,723	-0.12%
2024/03/15	1	75.31	1	76.20	75.30	0	5,705	0.00%
2024/03/14	0	0.00	1	76.70	76.40	-1	5,732	-0.02%
2024/03/13	1	76.60	5	76.96	76.00	-4	5,723	-0.07%
2024/03/11	2	76.40	0	0.00	76.80	2	5,692	0.04%
2024/03/08	1	77.10	1	76.60	75.40	0	5,692	0.00%
2024/03/07	4.1	75.93	0	0.00	75.50	4.1	5,612	0.07%
2024/03/06	6	78.50	0	0.00	78.50	6	5,601	0.11%
2024/03/05	1	78.70	1	79.00	78.80	0	5,789	0.00%
2024/03/04	2	78.80	0	0.00	78.80	2	5,776	0.03%
2024/03/01	1.1	79.54	0	0.00	79.40	1.1	5,737	0.02%
2024/02/29	3.2	80.13	0	0.00	80.00	3.2	5,727	0.06%
2024/02/27	2	79.45	1	79.40	79.70	1	5,775	0.02%
2024/02/26	1	82.00	0	0.00	81.60	1	5,735	0.02%
2024/02/23	1	83.10	2	83.50	81.80	-1	5,735	-0.02%
2024/02/22	2	83.25	8	83.21	83.00	-6	5,713	-0.11%
2024/02/21	0	0.00	3	82.80	82.70	-3	5,702	-0.05%
2024/02/20	0	83.10	1	82.90	82.90	-1	5,711	-0.02%
2024/02/19	2	83.70	5	83.74	83.60	-3	5,699	-0.05%
2024/02/16	12	82.81	0	0.00	82.80	12	5,689	0.21%
2024/02/15	1	82.00	1	81.40	81.70	0	5,647	0.00%
2024/02/05	1	81.50	1	81.10	81.10	0	5,631	0.00%
2024/02/02	1	81.50	0	0.00	81.50	1	5,619	0.02%
2024/02/01	50	80.80	0	0.00	81.10	50	5,611	0.89%
2024/01/31	2	81.45	1	80.80	80.50	1	5,604	0.02%
2024/01/30	0	0.00	1	81.20	80.70	-1	5,561	-0.02%
2024/01/29	0	0.00	8	81.13	81.60	-8	5,557	-0.14%
2024/01/26	7	81.00	2	81.05	80.70	5	5,553	0.09%
2024/01/25	0	81.50	0	0.00	81.30	0	5,554	0.00%
2024/01/24	1	82.60	0	0.00	82.60	1	5,542	0.02%
2024/01/23	1.1	82.45	9	82.63	82.30	-7.9	5,574	-0.14%
2024/01/22	1	81.20	0	0.00	80.90	1	5,491	0.02%
2024/01/19	5	79.88	4	80.40	80.30	1	5,484	0.02%
2024/01/18	11	80.38	1	79.70	79.70	10	5,463	0.18%
2024/01/17	16	83.85	5	83.26	80.60	11	5,434	0.20%
2024/01/15	0	0.00	3	82.27	82.10	-3	5,178	-0.06%
2024/01/12	0	80.80	0	80.90	80.30	0	5,163	0.00%
2024/01/11	12	80.92	10	81.75	82.20	2	5,125	0.04%
2024/01/10	2	81.15	0	0.00	81.20	2	5,123	0.04%
2024/01/09	1	82.50	0	0.00	82.60	1	5,093	0.02%
2024/01/08	5	83.50	1	83.50	82.70	4	5,094	0.08%
2024/01/05	2	83.45	1	84.00	83.10	1	5,086	0.02%
2024/01/04	1	84.60	0	0.00	85.20	1	5,016	0.02%
2024/01/03	5	84.62	1	84.30	84.90	4	4,961	0.08%
2024/01/02	17	88.03	1	89.90	87.20	16	4,828	0.33%
2023/12/29	0	91.90	0	0.00	91.50	0	4,696	0.00%
2023/12/28	3	91.70	17	92.33	91.10	-14	4,675	-0.30%
2023/12/27	5	93.24	8	93.71	92.80	-3	4,640	-0.06%
2023/12/26	10	94.34	9	94.87	94.60	1	4,553	0.02%
2023/12/25	7	96.73	8	97.29	94.90	-1	4,436	-0.02%
2023/12/22	1	94.40	25	94.38	94.60	-24	4,094	-0.59%
2023/12/21	7	93.46	6	93.18	92.20	1	3,995	0.03%
2023/12/20	36	94.88	29	94.84	94.60	7	3,900	0.18%
2023/12/19	7	90.61	13	90.17	92.60	-6	3,620	-0.17%
2023/12/18	7.1	92.98	32	91.10	91.20	-24.9	3,524	-0.71%
2023/12/15	12	96.51	40	96.10	93.20	-28	3,309	-0.85%
2023/12/14	31	89.52	26.3	90.18	92.00	4.7	2,412	0.19%
2023/12/13	0	0.00	4	86.60	86.20	-4	2,115	-0.19%
2023/12/12	12	87.38	1	87.10	86.30	11	2,146	0.51%
2023/12/11	0	0.00	5	86.38	87.20	-5	2,148	-0.23%
2023/12/08	0	0.00	1	84.60	84.80	-1	2,195	-0.05%
2023/12/07	1	84.10	0	0.00	84.10	1	2,260	0.04%
2023/12/05	1.3	85.37	16	85.31	85.10	-14.7	2,308	-0.64%
2023/12/04	2	86.80	1	87.50	86.60	1	2,333	0.04%
2023/12/01	9	87.24	3	87.63	87.50	6	2,320	0.26%
2023/11/30	6	88.33	4	88.38	88.80	2	2,341	0.09%
2023/11/28	0	0.00	1	84.20	84.20	-1	2,145	-0.05%
2023/11/24	4	85.45	3	84.90	84.60	1	2,286	0.04%
2023/11/22	1	83.60	3	83.60	83.80	-2	2,200	-0.09%
2023/11/21	1	83.10	4	83.77	82.80	-3	2,207	-0.14%
2023/11/20	2	82.70	10	82.85	83.40	-8	2,225	-0.36%
2023/11/17	1	81.90	1	81.90	82.30	0	2,218	0.00%
2023/11/16	3	81.90	4	81.70	81.10	-1	2,215	-0.05%
2023/11/15	15	81.60	7	80.79	81.80	8	2,218	0.36%
2023/11/14	2	79.00	0	0.00	79.00	2	2,218	0.09%
2023/11/10	4	79.00	0	0.00	78.80	4	2,371	0.17%
2023/11/09	2	79.70	0	0.00	78.90	2	2,473	0.08%
2023/11/08	0	0.00	0.5	80.70	80.30	-0.5	2,582	-0.02%
2023/11/03	3	80.30	3	81.00	80.20	0	2,887	0.00%
2023/11/02	0	0.00	1	79.90	80.20	-1	2,942	-0.03%
2023/11/01	0	0.00	1	77.90	77.90	-1	2,958	-0.03%
2023/10/31	12	79.50	3	81.77	77.80	9	3,001	0.30%
2023/10/27	5	81.72	0	0.00	81.30	5	3,158	0.16%
2023/10/26	5	82.84	0	0.00	82.60	5	3,270	0.15%
2023/10/25	0	0.00	9	83.40	84.20	-9	3,322	-0.27%
2023/10/24	0	0.00	1	81.70	82.40	-1	3,358	-0.03%
2023/10/23	5.1	82.25	0	0.00	81.60	5.1	3,420	0.15%
2023/10/20	1	81.80	0	0.00	81.70	1	3,509	0.03%
2023/10/18	1.1	82.19	0	0.00	85.60	1.1	3,746	0.03%
2023/10/17	1	83.70	1	83.40	83.40	0	3,900	0.00%
2023/10/16	1	83.60	2	85.30	83.30	-1	4,001	-0.02%
2023/10/13	0	0.00	5	84.24	84.90	-5	4,148	-0.12%
2023/10/04	1	82.00	3	82.53	83.80	-2	5,144	-0.04%
2023/10/03	2	83.15	0	0.00	82.90	2	5,183	0.04%
2023/10/02	0	0.00	3	85.87	84.80	-3	5,213	-0.06%
2023/09/27	10	84.60	0	0.00	84.50	10	5,384	0.19%
2023/09/26	0.1	85.57	0	0.00	85.00	0.1	5,497	0.00%
2023/09/25	0	86.40	5	86.32	86.60	-5	5,562	-0.09%
2023/09/22	0	0.00	1	82.70	83.10	-1	5,548	-0.02%
2023/09/21	6	82.75	0	0.00	82.40	6	5,594	0.11%
2023/09/19	2	85.85	1	85.80	85.60	1	5,754	0.02%
2023/09/18	0	0.00	2	87.10	86.70	-2	5,810	-0.03%
2023/09/15	2	86.05	0	0.00	86.40	2	6,051	0.03%
2023/09/14	5	86.66	1	86.80	86.90	4	6,173	0.07%
2023/09/13	0.2	86.82	2	87.40	87.50	-1.8	6,227	-0.03%
2023/09/12	1	85.80	2	86.25	86.50	-1	6,296	-0.02%
2023/09/11	0	0.00	1	85.50	84.20	-1	6,334	-0.02%
2023/09/08	0	0.00	5	85.28	84.70	-5	6,557	-0.08%
2023/09/07	3	83.13	8	85.51	85.20	-5	6,812	-0.07%
2023/09/06	2	84.80	1	85.00	84.70	1	7,243	0.01%
2023/09/05	3	85.83	7	86.30	85.60	-4	7,622	-0.05%
2023/09/04	4	82.83	1	83.20	83.20	3	7,568	0.04%
2023/09/01	1	83.40	0	0.00	83.50	1	7,591	0.01%
2023/08/31	4	83.63	0	0.00	83.70	4	7,636	0.05%
2023/08/30	2	83.55	13	83.06	84.40	-11	7,680	-0.14%
2023/08/24	0	0.00	1	80.50	80.50	-1	7,854	-0.01%
2023/08/23	2	80.60	3	80.63	80.70	-1	8,037	-0.01%
2023/08/22	1	81.00	1	80.60	80.30	0	8,098	0.00%
2023/08/18	3	80.63	1	82.00	80.30	2	8,174	0.02%
2023/08/17	3	79.93	2	80.30	81.30	1	8,228	0.01%
2023/08/16	1	77.80	3	77.73	78.20	-2	8,189	-0.02%
2023/08/15	22	77.77	1	77.40	78.40	21	8,194	0.26%
2023/08/14	2	77.85	0	0.00	78.50	2	8,212	0.02%
2023/08/11	0.3	80.90	3	80.20	80.20	-2.7	8,140	-0.03%
2023/08/10	3.3	81.51	5	81.46	81.10	-1.7	8,148	-0.02%
2023/08/09	10	82.06	25.2	83.06	83.40	-15.2	8,124	-0.19%
2023/08/08	4	86.13	0	0.00	85.70	4	7,979	0.05%
2023/08/07	3.3	86.73	0	0.00	87.40	3.3	7,986	0.04%
2023/08/04	2	86.55	10	86.62	86.50	-8	8,015	-0.10%
2023/08/02	3.2	89.23	2	90.10	87.60	1.2	8,097	0.01%
2023/08/01	4	88.53	3	89.50	88.20	1	8,007	0.01%
2023/07/31	13	89.08	15	90.41	88.30	-2	7,987	-0.03%
2023/07/28	12	90.14	8	90.14	90.30	4	7,921	0.05%
2023/07/27	21	91.16	3	90.84	90.80	18	7,957	0.23%
2023/07/26	4	94.20	10.1	94.50	93.60	-6.1	8,076	-0.08%
2023/07/25	24	93.93	13	94.50	94.20	11	8,096	0.14%
2023/07/24	12.2	94.81	6.4	95.17	94.00	5.8	8,104	0.07%
2023/07/21	31	96.84	1	96.90	96.50	30	8,127	0.37%
2023/07/20	5.1	97.70	12	99.28	99.30	-6.9	8,221	-0.08%
2023/07/19	7	98.23	0	0.00	97.20	7	8,249	0.08%
2023/07/18	11.2	99.80	5	100.80	99.00	6.2	8,411	0.07%
2023/07/17	12	101.67	47.5	102.12	101.50	-35.5	8,285	-0.43%
2023/07/14	8	99.65	14	99.94	99.80	-6	8,170	-0.07%
2023/07/13	14	98.56	10	99.58	98.60	4	8,150	0.05%
2023/07/12	25	101.27	13	99.92	98.80	12	8,068	0.15%
2023/07/11	5	100.54	26.4	99.96	101.00	-21.4	7,945	-0.27%
2023/07/10	2	96.80	1	96.40	96.10	1	7,693	0.01%
2023/07/07	10.2	95.39	1	95.50	95.50	9.2	7,880	0.12%
2023/07/06	4.2	96.88	1	96.70	96.50	3.2	8,073	0.04%
2023/07/05	7.5	98.40	2	99.50	97.60	5.5	8,410	0.07%
2023/07/04	3	98.47	4	99.55	98.10	-1	8,317	-0.01%
2023/07/03	4.2	98.99	8	98.66	99.00	-3.8	8,269	-0.05%
2023/06/30	2	96.80	15	96.99	97.10	-13	8,280	-0.16%
2023/06/29	17	96.19	8	96.73	96.60	9	8,377	0.11%
2023/06/28	21	95.55	10	96.50	95.20	11	8,620	0.13%
2023/06/27	6.2	97.23	10	97.17	96.10	-3.8	8,836	-0.04%
2023/06/26	4	97.68	3	97.47	97.30	1	8,955	0.01%
2023/06/21	17	100.27	13	100.26	99.00	4	9,123	0.04%
2023/06/20	5	97.90	16	99.71	99.80	-11	9,440	-0.12%
2023/06/19	4	96.58	3	97.90	97.00	1	9,743	0.01%
2023/06/16	129	97.97	8	97.21	97.00	121	9,932	1.22%	大買/鉅額交易
2023/06/15	11	99.96	13	99.98	99.60	-2	9,969	-0.02%
2023/06/14	17	100.78	16	100.08	99.50	1	10,122	0.01%
2023/06/13	113	103.96	22	103.50	103.00	91	10,142	0.90%	大買/
2023/06/12	54	103.96	61	103.38	103.00	-7	10,296	-0.07%
2023/06/09	33	100.02	34	99.06	102.00	-1	10,016	-0.01%
2023/06/08	5	93.88	2	94.45	93.50	3	9,936	0.03%
2023/06/07	0	0.00	4	95.13	94.70	-4	10,232	-0.04%
2023/06/06	10	94.02	1	94.10	94.00	9	10,459	0.09%
2023/06/05	0	0.00	2	94.90	96.00	-2	10,901	-0.02%
2023/06/02	1	93.80	1	95.30	93.60	0	12,184	0.00%
2023/06/01	8	95.45	6	94.83	94.60	2	12,289	0.02%
2023/05/31	6	95.47	4	94.98	94.60	2	12,517	0.02%
2023/05/30	6	95.08	6	95.75	94.70	0	12,536	0.00%
2023/05/29	4	95.58	16	95.51	96.20	-12	12,592	-0.10%
2023/05/26	9	90.74	7	91.33	90.60	2	12,507	0.02%
2023/05/25	15	91.87	5	91.68	91.50	10	12,538	0.08%
2023/05/24	7	93.21	6	93.13	93.20	1	12,710	0.01%
2023/05/23	14	93.90	41	94.11	93.60	-27	12,835	-0.21%
2023/05/22	5	92.92	3	93.17	93.80	2	12,875	0.02%
2023/05/19	4	92.58	13	92.30	91.90	-9	13,267	-0.07%
2023/05/18	20	92.86	5	92.92	93.00	15	13,742	0.11%
2023/05/17	1	90.50	11	91.18	91.00	-10	13,940	-0.07%
2023/05/16	2	90.95	1	90.00	90.00	1	13,986	0.01%
2023/05/15	2	89.80	0	0.00	90.00	2	13,996	0.01%
2023/05/12	0	0.00	2	91.60	91.40	-2	14,133	-0.01%
2023/05/11	4	91.90	9	91.69	91.10	-5	14,362	-0.03%
2023/05/10	2	91.65	2	92.50	92.20	0	14,490	0.00%
2023/05/09	10	91.53	8	91.26	91.10	2	14,596	0.01%
2023/05/08	1	93.70	0	0.00	93.30	1	14,581	0.01%
2023/05/05	32	93.34	1	93.90	93.10	31	14,675	0.21%
2023/05/04	2	92.65	0	0.00	92.90	2	14,904	0.01%
2023/05/03	14	93.26	1	93.40	93.00	13	15,361	0.08%
2023/05/02	2	96.00	5	94.50	95.20	-3	15,731	-0.02%
2023/04/28	3	92.53	0	0.00	91.70	3	16,037	0.02%
2023/04/27	5	91.98	2	93.25	92.10	3	16,013	0.02%
2023/04/26	9	91.98	4	92.25	92.50	5	15,945	0.03%
2023/04/25	14.1	92.82	12	91.03	90.60	2.1	15,842	0.01%
2023/04/24	3	93.43	0	93.43	93.00	3	15,628	0.02%
2023/04/21	7.1	96.22	12	97.12	95.40	-4.9	15,461	-0.03%
2023/04/20	3	102.33	0	0.00	101.00	3	15,340	0.02%
2023/04/19	1	102.02	0	102.00	102.00	1	15,417	0.01%
2023/04/18	6	105.25	0	105.00	104.00	6	15,439	0.04%
2023/04/17	2	105.50	0	0.00	105.00	2	15,476	0.01%
2023/04/14	14	104.32	2	104.50	104.00	12	15,556	0.08%
2023/04/13	0	0.00	4	108.13	107.00	-4	15,460	-0.03%
2023/04/12	8	108.31	201	107.76	107.50	-193	15,398	-1.25%	大賣/鉅額交易
2023/04/11	4	109.12	56	108.19	110.00	-52	15,199	-0.34%
2023/04/10	131	109.29	56	108.62	110.00	75	14,998	0.50%	大買/
2023/04/07	23	104.43	0	0.00	104.50	23	14,641	0.16%
2023/04/06	2	105.00	35	103.60	104.00	-33	14,632	-0.23%
2023/03/31	2	103.50	5	104.00	104.00	-3	14,613	-0.02%
2023/03/30	53	104.44	5	103.70	103.50	48	14,560	0.33%
2023/03/29	14	102.75	55	100.17	101.00	-41	14,503	-0.28%
2023/03/28	31	105.19	7	104.36	104.00	24	14,356	0.17%
2023/03/27	19	111.53	10	110.30	110.00	9	14,082	0.06%
2023/03/24	12	112.96	17	112.44	112.00	-5	13,971	-0.04%
2023/03/23	52	111.02	29	112.14	112.00	23	13,799	0.17%
2023/03/22	112	108.63	23	111.78	115.50	89	13,314	0.67%	大買/
2023/03/21	18	107.97	13	106.08	105.00	5	12,926	0.04%
2023/03/20	9	106.72	9	107.33	108.00	0	12,746	0.00%
2023/03/17	5	106.00	10	106.15	106.50	-5	12,745	-0.04%
2023/03/16	15	103.23	2	103.01	103.00	13	12,593	0.10%
2023/03/15	114	110.75	5	109.40	107.00	109	12,521	0.87%	大買/鉅額交易
2023/03/14	6	105.42	5	105.20	104.50	1	12,311	0.01%
2023/03/13	4	104.76	5	105.90	106.50	-1	12,340	-0.01%
2023/03/10	16	105.03	11	104.73	103.50	5	12,328	0.04%
2023/03/09	8	109.31	9	109.61	110.00	-1	12,477	-0.01%
2023/03/08	15	110.60	12	111.17	111.50	3	12,469	0.02%
2023/03/07	15	108.04	89	109.04	109.00	-74	12,413	-0.60%
2023/03/06	0	0.00	7	103.21	103.50	-7	11,838	-0.06%
2023/03/03	7	93.56	27	94.68	94.40	-20	12,404	-0.16%
2023/03/02	4	91.43	1	91.60	91.70	3	12,570	0.02%
2023/03/01	20	93.45	1	91.90	91.80	19	12,851	0.15%
2023/02/24	13	93.55	13	93.76	93.60	0	12,882	0.00%
2023/02/23	4	92.18	7	92.29	92.20	-3	12,880	-0.02%
2023/02/22	22	90.95	4.1	91.21	90.90	17.9	12,988	0.14%
2023/02/21	9	95.22	15	95.09	94.50	-6	12,897	-0.05%
2023/02/20	9	95.11	12	94.65	94.60	-3	12,891	-0.02%
2023/02/17	41	94.24	137	94.00	95.00	-96	12,912	-0.74%	大賣/
2023/02/16	7	94.07	36	92.26	94.60	-29	12,624	-0.23%
2023/02/15	27.1	88.91	6	88.32	88.00	21.1	12,386	0.17%
2023/02/14	2	88.50	0	0.00	87.50	2	12,368	0.02%
2023/02/13	6	89.42	14	88.70	88.60	-8	12,443	-0.06%
2023/02/10	13	90.63	7	89.59	89.10	6	12,553	0.05%
2023/02/09	12	90.35	20	91.43	90.90	-8	12,514	-0.06%
2023/02/08	24	90.54	6	90.82	90.70	18	12,414	0.15%
2023/02/07	8	89.30	16	89.15	90.50	-8	12,392	-0.06%
2023/02/06	9	88.41	13	88.12	88.10	-4	12,440	-0.03%
2023/02/03	4	89.08	14	89.78	89.10	-10	12,639	-0.08%
2023/02/02	7	89.84	10	89.45	89.50	-3	12,692	-0.02%
2023/02/01	125	89.64	23	89.82	90.30	102	12,632	0.81%	大買/鉅額交易
2023/01/31	9	86.34	13	87.43	88.30	-4	12,403	-0.03%
2023/01/30	9	84.27	37	84.76	85.30	-28	12,178	-0.23%
2023/01/17	0	0.00	3	79.63	79.30	-3	11,917	-0.03%
2023/01/16	0	0.00	3	78.20	78.80	-3	12,212	-0.02%
2023/01/13	2	78.10	5	78.72	77.50	-3	12,565	-0.02%
2023/01/12	0	0.00	2	78.00	77.80	-2	12,770	-0.02%
2023/01/10	11	79.38	24	79.98	79.00	-13	13,023	-0.10%
2023/01/09	2	78.80	8	79.36	80.00	-6	13,135	-0.05%
2023/01/06	6	77.90	6	77.98	77.80	0	13,281	0.00%
2023/01/05	3	77.20	4	77.45	76.70	-1	13,519	-0.01%
2023/01/04	10	77.03	11	77.32	77.00	-1	13,624	-0.01%
2023/01/03	1	74.70	0	0.00	75.30	1	13,703	0.01%
2022/12/30	5	75.30	1	74.20	74.20	4	14,126	0.03%
2022/12/28	3	74.03	4	73.80	73.70	-1	15,868	-0.01%
2022/12/27	4	75.65	2	75.50	75.50	2	16,054	0.01%
2022/12/23	2	75.15	2	75.55	75.30	0	16,481	0.00%
2022/12/22	4	74.95	3	75.33	75.30	1	16,613	0.01%
2022/12/21	14	74.66	4	74.68	74.20	10	16,826	0.06%
2022/12/20	6	76.22	2	74.90	74.50	4	16,913	0.02%
2022/12/19	17	78.19	4	78.03	77.90	13	17,031	0.08%
2022/12/16	9	78.98	27	79.04	79.00	-18	17,151	-0.10%
2022/12/15	2	80.70	3	81.40	81.40	-1	17,209	-0.01%
2022/12/14	14	80.06	3	79.63	80.60	11	17,370	0.06%
2022/12/12	7.5	79.71	1	80.00	79.50	6.5	17,637	0.04%
2022/12/09	13	80.30	6.5	80.19	79.80	6.5	17,789	0.04%
2022/12/08	4	80.88	3	81.57	81.90	1	17,970	0.01%
2022/12/07	2	79.85	11	79.44	79.80	-9	18,154	-0.05%
2022/12/06	10	81.81	16	81.71	81.40	-6	18,155	-0.03%
2022/12/05	43	83.75	37	84.11	83.50	6	18,273	0.03%
2022/12/02	40	85.31	18	85.58	84.60	22	18,370	0.12%
2022/12/01	11	85.11	46	85.45	84.60	-35	18,456	-0.19%
2022/11/30	9	82.30	27	82.47	82.60	-18	18,425	-0.10%
2022/11/29	16	82.89	28	82.37	81.20	-12	18,659	-0.06%
2022/11/28	33	82.32	12	82.08	82.20	21	18,821	0.11%
2022/11/25	28	79.29	71.3	79.43	80.50	-43.3	18,450	-0.23%
2022/11/24	59.3	72.92	68	73.89	76.30	-8.7	18,061	-0.05%
2022/11/23	39	73.22	16	73.21	73.00	23	17,997	0.13%
2022/11/22	29	76.37	5	76.08	76.00	24	17,967	0.13%
2022/11/21	2	78.60	7	78.46	78.30	-5	18,649	-0.03%
2022/11/18	17	78.40	7	78.24	77.10	10	19,544	0.05%
2022/11/17	5.5	78.05	4	78.40	78.40	1.5	19,617	0.01%
2022/11/16	17	77.24	2	77.50	77.00	15	19,635	0.08%
2022/11/15	4	76.80	3	77.33	77.00	1	19,744	0.01%
2022/11/14	13	75.30	14	75.93	77.20	-1	19,968	-0.01%
2022/11/11	16	76.78	19	76.80	75.20	-3	19,955	-0.02%
2022/11/10	56.5	77.48	22	77.55	75.70	34.5	19,829	0.17%
2022/11/09	16	77.99	11	77.88	78.10	5	19,936	0.03%
2022/11/08	25	78.94	4	78.30	76.50	21	19,924	0.11%
2022/11/07	3	77.80	6	78.03	77.50	-3	19,859	-0.02%
2022/11/04	2	76.95	2	77.30	77.60	0	19,985	0.00%
2022/11/03	4	76.53	13	77.06	77.20	-9	20,068	-0.04%
2022/11/02	1	76.10	3	76.37	76.40	-2	20,064	-0.01%
2022/11/01	15	75.93	20	76.04	75.00	-5	19,958	-0.03%
2022/10/31	6	74.93	11.2	75.16	75.00	-5.2	19,861	-0.03%
2022/10/28	5	74.38	7	74.43	74.40	-2	20,090	-0.01%
2022/10/27	1	72.40	7	72.86	74.20	-6	20,228	-0.03%
2022/10/26	4	71.40	5	72.26	69.60	-1	20,115	0.00%
2022/10/25	5.1	72.01	12	72.27	71.50	-6.9	19,950	-0.03%
2022/10/24	6.1	74.46	23	74.58	73.60	-16.9	19,839	-0.09%
2022/10/21	16	73.35	25.4	72.77	72.20	-9.4	19,616	-0.05%
2022/10/20	9.1	68.63	52.1	69.53	70.60	-43	19,332	-0.22%
2022/10/19	23.1	70.10	51	71.14	70.00	-27.9	19,185	-0.15%
2022/10/18	94	71.18	4	70.85	70.70	90	19,100	0.47%
2022/10/17	15.1	70.74	11	71.61	72.00	4.1	19,008	0.02%
2022/10/14	21	73.94	22.1	74.80	74.00	-1.1	18,966	-0.01%
2022/10/13	7.1	70.22	5	70.06	69.70	2.1	18,974	0.01%
2022/10/12	5	73.96	8	74.35	75.00	-3	18,989	-0.02%
2022/10/11	12	73.70	10.3	74.24	73.40	1.7	18,950	0.01%
2022/10/07	22.2	75.14	19.2	75.37	75.40	3	18,894	0.02%
2022/10/06	59	73.43	66.3	73.21	76.80	-7.3	18,693	-0.04%
2022/10/05	87.6	76.63	24	77.49	74.30	63.6	18,224	0.35%
2022/10/04	2	82.45	8	83.08	82.50	-6	17,473	-0.03%
2022/10/03	19	82.25	5	81.92	81.20	14	17,672	0.08%
2022/09/30	2	80.40	8	81.65	83.00	-6	17,865	-0.03%
2022/09/29	3	80.60	4	79.98	79.60	-1	17,877	-0.01%
2022/09/28	11	79.29	0	0.00	77.50	11	17,890	0.06%
2022/09/27	2	80.80	2	80.40	82.50	0	17,924	0.00%
2022/09/26	25	81.50	5	82.54	80.00	20	18,114	0.11%
2022/09/23	2	87.75	1.2	86.25	86.00	0.8	18,363	0.00%
2022/09/22	5	88.08	9.2	87.86	88.50	-4.2	18,579	-0.02%
2022/09/21	4	87.38	3	87.53	86.60	1	18,863	0.01%
2022/09/20	7	89.11	6	88.48	89.50	1	18,796	0.01%
2022/09/19	5	87.24	12	86.55	87.40	-7	18,821	-0.04%
2022/09/16	10	85.77	2	86.50	84.80	8	18,763	0.04%
2022/09/15	12.5	90.39	3	89.83	87.90	9.5	18,640	0.05%
2022/09/14	9	86.29	14	86.71	89.70	-5	18,407	-0.03%
2022/09/13	10	89.05	4	89.65	88.30	6	18,264	0.03%
2022/09/12	9	90.08	9.3	90.44	89.50	-0.3	18,246	0.00%
2022/09/08	4	89.64	8	90.16	91.00	-4	18,134	-0.02%
2022/09/07	15	87.85	18	88.48	87.50	-3	18,053	-0.02%
2022/09/06	15.5	92.25	15	91.54	91.60	0.5	17,892	0.00%
2022/09/05	11.1	95.36	9	96.07	94.50	2.1	17,786	0.01%
2022/09/02	15	95.80	20	94.75	95.30	-5	17,609	-0.03%
2022/09/01	7.7	92.05	5	92.80	91.70	2.7	17,213	0.02%
2022/08/31	22.2	94.08	33	94.12	95.50	-10.8	17,043	-0.06%
2022/08/30	16.6	93.03	24.1	93.10	92.50	-7.4	17,097	-0.04%
2022/08/29	30	91.52	6	91.20	90.90	24	17,066	0.14%
2022/08/26	28.4	92.15	43	93.98	95.50	-14.6	17,160	-0.09%
2022/08/25	25	90.34	40.6	89.99	89.70	-15.6	16,701	-0.09%
2022/08/24	34.3	84.42	22.3	84.25	84.40	12	15,928	0.08%
2022/08/23	12.4	87.32	14.2	87.29	87.10	-1.8	15,808	-0.01%
2022/08/22	20.7	87.87	16.7	87.95	88.00	4	15,853	0.03%
2022/08/19	30	85.35	69	86.91	86.70	-39	15,739	-0.25%
2022/08/18	8	83.79	6	83.72	84.30	2	15,621	0.01%
2022/08/17	11	84.12	2	82.95	82.30	9	15,682	0.06%
2022/08/16	16	84.78	21	84.48	84.30	-5	15,606	-0.03%
2022/08/15	5	81.68	9	81.90	81.70	-4	15,326	-0.03%
2022/08/12	1	80.00	12	80.40	80.80	-11	15,375	-0.07%
2022/08/11	11	80.34	7	80.36	80.20	4	15,485	0.03%
2022/08/10	11.2	79.93	4.1	80.39	80.50	7.1	15,481	0.05%
2022/08/09	26	77.67	10	77.69	78.40	16	15,537	0.10%
2022/08/08	1	75.30	0	0.00	76.50	1	15,929	0.01%
2022/08/05	7	75.06	7	75.07	75.30	0	16,352	0.00%
2022/08/04	19	71.97	23	72.00	74.50	-4	16,567	-0.02%
2022/08/03	21	72.66	69.7	71.50	70.60	-48.7	16,597	-0.29%
2022/08/02	10.2	77.83	7	77.31	77.50	3.2	16,489	0.02%
2022/08/01	3	80.00	7.4	80.72	80.80	-4.4	16,489	-0.03%
2022/07/29	3.5	79.61	27.1	79.76	80.50	-23.6	16,575	-0.14%
2022/07/28	26.9	78.80	3	78.82	77.80	23.9	17,244	0.14%
2022/07/27	1.4	80.41	2	80.65	80.50	-0.6	17,397	0.00%
2022/07/26	5.5	81.33	2	81.30	80.10	3.5	17,464	0.02%
2022/07/25	2	81.35	27.7	81.32	81.20	-25.7	17,446	-0.15%
2022/07/22	4.2	80.93	4.2	81.31	81.00	-0.1	17,530	0.00%
2022/07/21	8.1	80.49	58	81.31	81.40	-49.9	17,547	-0.28%
2022/07/20	60.2	79.96	112.6	80.85	80.40	-52.5	17,436	-0.30%	大賣/
2022/07/19	59.6	78.54	20.2	78.27	78.30	39.4	17,307	0.23%
2022/07/18	4.1	75.88	4	75.88	76.50	0.1	17,109	0.00%
2022/07/15	13	75.62	4	75.85	75.70	9	17,313	0.05%
2022/07/14	7.2	74.47	80.2	74.20	75.50	-73	17,370	-0.42%
2022/07/13	76.2	73.84	10	73.43	72.90	66.2	17,232	0.38%
2022/07/12	28	70.20	6	70.95	71.50	22	17,024	0.13%
2022/07/11	35.1	72.38	12	72.47	72.10	23.1	17,029	0.14%
2022/07/08	5	69.08	50.2	70.37	70.90	-45.2	16,858	-0.27%
2022/07/07	16.2	61.90	17	62.34	64.50	-0.8	16,588	0.00%
2022/07/06	29	61.96	2	62.80	60.90	27	16,532	0.16%
2022/07/05	4	63.33	3	65.17	64.70	1	16,582	0.01%
2022/07/04	44	61.98	10	62.27	62.00	34	16,523	0.21%
2022/07/01	10	66.26	8	67.26	64.10	2	16,602	0.01%
2022/06/30	17.1	73.11	7.3	74.16	71.10	9.8	16,349	0.06%
2022/06/29	18.3	79.30	37.5	78.50	78.90	-19.2	16,293	-0.12%
2022/06/28	4	84.28	5	84.96	84.20	-1	16,494	-0.01%
2022/06/27	10.5	84.85	11	85.84	86.00	-0.5	17,864	0.00%
2022/06/24	6	82.12	8	82.21	82.30	-2	18,257	-0.01%
2022/06/23	36	80.79	6	80.03	80.80	30	18,721	0.16%
2022/06/22	3	81.03	11	80.45	79.60	-8	19,474	-0.04%
2022/06/21	11	81.28	11	81.03	82.80	0	19,674	0.00%
2022/06/20	12	80.09	11	79.15	78.80	1	19,738	0.01%
2022/06/17	20	81.60	11	82.03	83.00	9	19,699	0.05%
2022/06/16	27.2	84.87	10	85.48	81.10	17.2	19,870	0.09%
2022/06/15	60	85.78	9.7	87.15	85.10	50.4	20,269	0.25%
2022/06/14	33.4	86.31	25.1	87.27	87.10	8.3	20,458	0.04%
2022/06/13	17.1	87.77	19	88.07	87.30	-1.9	20,206	-0.01%
2022/06/10	13	87.19	12.3	87.79	88.50	0.8	19,935	0.00%
2022/06/09	16.1	87.68	24.2	87.82	87.30	-8.1	19,737	-0.04%
2022/06/08	23.3	87.10	8.1	87.87	86.50	15.2	19,504	0.08%
2022/06/07	3.7	86.74	45.2	87.42	87.90	-41.4	19,104	-0.22%
2022/06/06	21.3	85.91	4	86.45	85.70	17.3	18,765	0.09%
2022/06/02	18	85.59	179	86.61	86.10	-161	18,378	-0.88%	大賣/鉅額交易
2022/06/01	89	84.01	7	84.66	83.80	82	17,994	0.46%
2022/05/31	3.1	82.96	4	83.32	83.50	-0.9	17,767	-0.01%
2022/05/30	4	81.80	48	82.03	82.50	-44	17,644	-0.25%
2022/05/27	3	78.54	3	78.77	78.70	0	17,448	0.00%
2022/05/26	18	79.77	13	79.92	78.00	5	17,330	0.03%
2022/05/25	12	80.43	2	81.05	81.70	10	17,091	0.06%
2022/05/24	43	81.55	1.4	83.83	81.00	41.6	16,961	0.25%
2022/05/23	5	84.08	5	83.34	83.00	0	16,866	0.00%
2022/05/20	6	84.17	4	84.58	84.00	2	16,821	0.01%
2022/05/19	9	82.04	9	81.84	83.50	0	16,806	0.00%
2022/05/18	59.1	85.50	11	85.14	84.20	48.1	16,616	0.29%
2022/05/17	9	85.61	22.3	86.12	86.20	-13.3	16,414	-0.08%
2022/05/16	25.2	86.65	11.1	87.84	85.00	14.1	16,157	0.09%
2022/05/13	50.9	85.00	61	85.37	87.30	-10.1	15,645	-0.06%
2022/05/12	14.2	84.23	7	83.36	80.40	7.2	15,209	0.05%
2022/05/11	10	85.37	49	85.89	85.30	-39	14,870	-0.26%
2022/05/10	13.2	84.32	153	83.22	85.20	-139.8	14,480	-0.97%	大賣/鉅額交易
2022/05/09	7	80.06	6	82.28	81.10	1	14,362	0.01%
2022/05/06	39.3	81.98	4	82.43	82.00	35.3	14,360	0.25%
2022/05/05	123	86.52	106	87.06	85.10	17	14,232	0.12%	大買/大賣/
2022/05/04	35.1	83.17	32	83.51	84.80	3.1	13,475	0.02%
2022/05/03	2	80.65	5	80.36	80.70	-3	13,252	-0.02%
2022/04/29	7	78.21	5	78.52	77.50	2	13,126	0.02%
2022/04/28	10	78.02	4	78.48	77.30	6	13,094	0.05%
2022/04/27	9	77.00	9	78.08	80.30	0	12,991	0.00%
2022/04/26	9	79.93	27	80.54	80.00	-18	12,879	-0.14%
2022/04/25	33	79.54	2	79.20	79.00	31	12,807	0.24%
2022/04/22	7	83.91	10	84.43	83.40	-3	12,705	-0.02%
2022/04/21	37	86.29	19	84.90	84.20	18	12,629	0.14%
2022/04/20	4	82.18	26	83.11	84.70	-22	12,311	-0.18%
2022/04/19	21	81.23	5	82.82	80.60	16	12,139	0.13%
2022/04/18	2	78.55	11	80.78	80.10	-9	12,088	-0.07%
2022/04/15	27	79.62	0	0.00	79.10	27	12,056	0.22%
2022/04/14	2	82.55	3	81.90	83.00	-1	11,981	-0.01%
2022/04/13	2	79.75	1	79.60	79.90	1	11,840	0.01%
2022/04/12	2	79.75	4	79.35	79.40	-2	11,767	-0.02%
2022/04/11	10	80.62	5	79.92	79.20	5	11,731	0.04%
2022/04/08	2	83.10	2	82.25	83.00	0	11,552	0.00%
2022/04/07	26	84.76	3	84.87	81.30	23	11,354	0.20%
2022/04/06	10	85.84	7	86.93	87.00	3	10,952	0.03%
2022/04/01	24.1	85.83	34	85.39	87.40	-9.9	10,763	-0.09%
2022/03/31	25	87.25	33	86.75	86.50	-8	10,500	-0.08%
2022/03/30	180.1	88.81	155.1	89.32	85.10	25	10,152	0.25%	大買/大賣/
2022/03/29	66	88.58	51	87.41	86.90	15	8,872	0.17%
2022/03/28	15.6	86.91	21	86.69	88.00	-5.4	8,344	-0.06%
2022/03/25	40	85.26	46	85.27	85.00	-6	8,081	-0.07%
2022/03/24	15	82.03	13.3	81.94	82.70	1.7	7,595	0.02%
2022/03/23	6	80.25	4	80.30	80.20	2	7,494	0.03%
2022/03/22	1	78.70	9	79.20	80.10	-8	7,369	-0.11%
2022/03/21	7	80.31	7	82.03	80.40	0	7,280	0.00%
2022/03/18	14	79.21	14	79.88	81.00	0	6,995	0.00%
2022/03/17	1	75.40	21	76.17	77.50	-20	6,435	-0.31%
2022/03/16	0	0.00	1	72.90	70.50	-1	6,070	-0.02%
2022/03/14	0	0.00	4	70.63	71.60	-4	6,020	-0.07%
2022/03/11	2	69.80	0	0.00	70.00	2	6,127	0.03%
2022/03/08	0	0.00	1	66.10	66.10	-1	6,511	-0.02%
2022/03/03	1	72.00	1	72.00	71.80	0	6,869	0.00%
2022/03/01	0	0.00	1	69.20	70.00	-1	7,070	-0.01%
2022/02/25	0	0.00	0.3	68.40	67.90	-0.3	7,184	0.00%
2022/02/24	2	68.00	0	0.00	67.30	2	7,353	0.03%
2022/02/23	0	0.00	2	69.90	70.30	-2	7,489	-0.03%
2022/02/22	1	70.30	2	69.90	69.60	-1	8,067	-0.01%
2022/02/21	10	72.66	2	76.10	72.00	8	8,202	0.10%
2022/02/18	2	74.65	0	0.00	74.90	2	8,234	0.02%
2022/02/17	0	0.00	6	74.82	75.00	-6	8,506	-0.07%
2022/02/16	3	74.37	2	75.25	74.20	1	8,716	0.01%
2022/02/15	1	73.80	2	74.40	73.50	-1	8,962	-0.01%
2022/02/14	5	74.42	1	74.70	73.70	4	9,171	0.04%
2022/02/11	3	74.97	0.3	75.10	74.60	2.7	9,339	0.03%
2022/02/10	2.1	74.82	1	74.90	74.10	1.1	9,646	0.01%
2022/02/09	3	74.70	8	74.84	74.90	-5	10,150	-0.05%
2022/02/08	5	71.92	5	72.80	73.10	0	10,373	0.00%
2022/02/07	3	69.07	1	69.90	69.50	2	10,794	0.02%
2022/01/26	0	0.00	0	67.50	67.50	0	11,651	0.00%
2022/01/25	11	67.90	0	0.00	67.40	11	13,250	0.08%
2022/01/24	1	66.90	0.3	66.52	69.60	0.7	13,889	0.01%
2022/01/20	1	71.40	2	71.15	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	2	70.75	70.40	-2	15,228	-0.01%
2022/01/18	1	71.00	10	70.90	70.60	-9	15,712	-0.06%
2022/01/13	0	0.00	4	67.98	67.80	-4	18,004	-0.02%
2022/01/12	1.3	69.78	3	69.80	69.30	-1.7	18,680	-0.01%
2022/01/11	4	69.20	0	0.00	69.30	4	19,714	0.02%
2022/01/10	3	71.23	2	70.20	71.00	1	20,336	0.00%
2022/01/07	7	71.64	9	71.32	70.90	-2	20,476	-0.01%
2022/01/06	11.3	75.60	1	75.80	75.10	10.3	20,452	0.05%
2022/01/05	4	77.55	12	77.23	77.40	-8	20,554	-0.04%
2022/01/04	3.3	81.43	2	81.40	79.80	1.3	20,676	0.01%
2022/01/03	1	79.60	0	0.00	79.40	1	20,793	0.00%
2021/12/30	0	0.00	3	78.67	78.60	-3	20,844	-0.01%
2021/12/29	2.1	78.06	202	78.16	78.20	-199.9	20,889	-0.96%	大賣/鉅額交易
2021/12/28	1	78.60	3	78.80	78.40	-2	20,964	-0.01%
2021/12/27	2	79.05	1	78.80	78.30	1	21,037	0.00%
2021/12/24	18	79.70	12	79.64	78.90	6	21,060	0.03%
2021/12/23	24	81.34	39	82.11	81.90	-15	20,859	-0.07%
2021/12/22	203	80.53	5	81.16	80.10	198	20,690	0.96%	大買/鉅額交易
2021/12/21	75	81.79	52	82.06	80.50	23	20,637	0.11%
2021/12/20	10	80.97	12.5	81.15	81.20	-2.5	20,361	-0.01%
2021/12/17	10	78.49	8	78.75	79.10	2	20,033	0.01%
2021/12/16	0	0.00	4	76.85	76.80	-4	19,849	-0.02%
2021/12/15	2	75.00	3	73.70	74.70	-1	19,824	-0.01%
2021/12/14	2	75.10	1	75.90	74.30	1	19,865	0.01%
2021/12/13	2	76.25	7	77.64	77.60	-5	19,910	-0.03%
2021/12/09	7	76.80	7	76.13	76.10	0	19,940	0.00%
2021/12/08	0	0.00	1	76.90	76.90	-1	20,136	0.00%
2021/12/07	15	77.44	9	75.83	76.10	6	20,292	0.03%
2021/12/06	2	77.90	2	77.91	78.30	0	20,271	0.00%
2021/12/03	14.5	77.29	15	77.43	77.50	-0.5	20,361	0.00%
2021/12/02	4	75.60	2	75.10	75.00	2	20,358	0.01%
2021/12/01	3	76.77	1	76.70	76.90	2	20,366	0.01%
2021/11/30	14	77.59	0	0.00	77.30	14	20,478	0.07%
2021/11/29	7	75.60	14	75.98	77.60	-7	20,598	-0.03%
2021/11/26	4	76.73	3	76.60	76.50	1	20,615	0.00%
2021/11/25	3	78.80	2	79.90	78.30	1	20,637	0.00%
2021/11/24	10	79.43	10	79.20	78.90	0	20,597	0.00%
2021/11/23	20	80.80	5	81.06	78.80	15	20,591	0.07%
2021/11/22	10	81.95	6	81.65	81.20	4	20,602	0.02%
2021/11/19	20	83.42	18.1	83.00	82.80	1.9	20,706	0.01%
2021/11/18	2.1	80.51	1	82.36	80.90	1.1	20,386	0.01%
2021/11/17	2	80.15	8.1	80.39	80.00	-6.1	20,482	-0.03%
2021/11/16	56	79.35	81	79.94	78.00	-25	20,495	-0.12%
2021/11/15	11	81.86	28	81.05	81.10	-17	20,416	-0.08%
2021/11/12	30.2	83.28	34.1	83.05	82.70	-3.8	20,441	-0.02%
2021/11/11	16	81.28	20	81.44	81.30	-4	20,341	-0.02%
2021/11/10	10	79.53	13	79.63	81.10	-3	20,252	-0.02%
2021/11/09	43.1	80.06	27	80.03	79.90	16.1	20,149	0.08%
2021/11/08	48	82.78	33.2	81.55	80.20	14.8	19,853	0.07%
2021/11/05	20	86.50	21	86.95	88.10	-1	19,486	-0.01%
2021/11/04	88	87.28	107	87.27	85.90	-19	19,319	-0.10%	大賣/
2021/11/03	36	86.47	36	86.61	88.00	0	18,964	0.00%
2021/11/02	176	89.55	104	88.51	85.30	72	18,323	0.39%	大買/大賣/
2021/11/01	25	86.83	24	87.97	89.30	1	16,847	0.01%
2021/10/29	26	82.17	51	82.47	81.20	-25	16,846	-0.15%
2021/10/28	25	80.65	22	80.41	79.80	3	16,505	0.02%
2021/10/27	13.1	79.72	21	79.98	80.90	-7.9	16,351	-0.05%
2021/10/26	52	80.22	10	80.56	77.70	42	16,176	0.26%
2021/10/25	20	79.96	24	80.08	79.70	-4	15,891	-0.03%
2021/10/22	28	78.97	19	78.57	78.80	9	15,795	0.06%
2021/10/21	52	78.46	123	78.77	78.80	-71	15,412	-0.46%	大賣/
2021/10/20	74	75.59	127	76.06	75.40	-53	14,730	-0.36%	大賣/
2021/10/19	164	73.88	133.2	74.43	75.00	30.8	14,747	0.21%	大買/大賣/
2021/10/18	96	69.53	133	69.79	70.70	-37	14,411	-0.26%	大賣/
2021/10/15	4	64.13	5	65.16	65.80	-1	14,578	-0.01%
2021/10/14	2	61.85	16	61.90	63.50	-14	15,815	-0.09%
2021/10/13	18	62.79	5	64.52	60.20	13	16,257	0.08%
2021/10/12	17.1	65.46	11	65.55	65.50	6.1	16,739	0.04%
2021/10/08	12	65.09	4	64.90	65.00	8	17,376	0.05%
2021/10/07	2	63.30	4.1	62.10	63.50	-2.1	17,904	-0.01%
2021/10/06	1	59.70	2	61.20	59.20	-1	18,922	-0.01%
2021/10/05	0	0.00	2	59.35	60.30	-2	19,696	-0.01%
2021/10/04	10	59.31	27	60.97	57.30	-17	20,454	-0.08%
2021/10/01	6	60.90	1	60.80	60.90	5	21,353	0.02%
2021/09/30	1.2	64.23	4	62.75	64.80	-2.8	22,208	-0.01%
2021/09/29	3	61.07	2	62.30	61.00	1	22,995	0.00%
2021/09/28	1	64.50	0	0.00	63.80	1	23,337	0.00%
2021/09/27	6	65.70	2	65.95	65.50	4	23,859	0.02%
2021/09/24	0	0.00	1	65.10	65.00	-1	24,182	0.00%
2021/09/23	3	64.07	1	63.60	64.50	2	24,686	0.01%
2021/09/22	5	63.28	2	63.20	63.20	3	25,138	0.01%
2021/09/17	7	63.39	7	64.04	65.40	0	25,646	0.00%
2021/09/16	65	63.21	4.1	63.81	64.00	61	26,363	0.23%
2021/09/15	10	64.58	7	65.21	64.60	3	26,693	0.01%
2021/09/14	4	66.85	1	67.00	66.70	3	26,858	0.01%
2021/09/13	1	67.50	4	67.50	66.80	-3	26,968	-0.01%
2021/09/10	16	65.59	5	66.04	66.00	11	26,885	0.04%
2021/09/09	1	66.00	62	64.83	67.00	-61	26,926	-0.23%
2021/09/08	21	65.35	3	64.77	63.90	18	26,890	0.07%
2021/09/07	9	65.82	70.6	65.51	68.00	-61.6	26,801	-0.23%
2021/09/06	83	67.57	62	67.31	67.10	21	26,727	0.08%
2021/09/03	18	69.17	5.3	69.46	69.40	12.7	26,587	0.05%
2021/09/02	18	70.48	23	70.34	69.00	-5	26,369	-0.02%
2021/09/01	22	72.70	3	72.07	72.20	19	26,128	0.07%
2021/08/31	12	73.73	5	73.86	73.80	7	25,922	0.03%
2021/08/30	4	75.32	0	0.00	75.40	4	25,744	0.02%
2021/08/27	10	75.25	8	74.44	75.00	2	25,699	0.01%
2021/08/26	34	77.36	28	76.24	75.50	6	25,587	0.02%
2021/08/25	15	78.39	5	78.26	77.70	10	25,447	0.04%
2021/08/24	10	79.29	3	78.47	76.80	7	25,198	0.03%
2021/08/23	15	77.69	22	77.98	80.70	-7	24,957	-0.03%
2021/08/20	5	74.82	28	75.17	74.30	-23	24,687	-0.09%
2021/08/19	15	71.95	1	73.40	70.00	14	24,490	0.06%
2021/08/18	4	71.00	6	72.37	74.10	-2	24,286	-0.01%
2021/08/17	15	71.51	3	72.50	69.00	12	24,074	0.05%
2021/08/16	4	72.95	6	72.47	74.00	-2	23,924	-0.01%
2021/08/13	5	74.82	1	74.56	73.40	4	23,792	0.02%
2021/08/12	1	76.31	1	77.50	76.60	0	23,655	0.00%
2021/08/11	6	76.75	6	77.40	75.50	0	23,623	0.00%
2021/08/10	54	77.05	53	77.80	77.80	1	23,485	0.00%
2021/08/09	30	80.23	38	80.06	79.20	-8	23,359	-0.03%
2021/08/06	12	84.81	20	84.13	84.70	-8	23,156	-0.03%
2021/08/05	6	83.98	2	83.65	83.40	4	22,945	0.02%
2021/08/04	12	85.63	78	87.23	85.00	-66	22,875	-0.29%
2021/08/03	2	82.40	17.5	83.97	85.30	-15.5	22,243	-0.07%
2021/08/02	7.1	80.89	1	81.00	80.00	6.1	21,897	0.03%
2021/07/30	25	81.37	7.2	81.18	80.30	17.9	21,732	0.08%
2021/07/29	20	79.09	2	79.00	79.40	18	21,531	0.08%
2021/07/28	7	76.00	24	75.85	76.80	-17	21,324	-0.08%
2021/07/27	14.2	82.37	41	81.22	79.80	-26.9	21,054	-0.13%
2021/07/26	27.5	86.25	6.1	85.23	84.50	21.4	20,746	0.10%
2021/07/23	31.6	87.34	37.1	88.06	85.60	-5.5	20,327	-0.03%
2021/07/22	67.3	92.28	32	92.32	90.20	35.2	19,619	0.18%
2021/07/21	63.1	90.93	20.3	90.98	87.00	42.9	18,911	0.23%
2021/07/20	82.1	88.97	80.1	89.73	90.40	2	18,096	0.01%
2021/07/19	59	84.33	22.1	84.21	85.10	36.9	16,737	0.22%
2021/07/16	52.1	85.86	42.2	85.89	83.60	9.9	16,225	0.06%
2021/07/15	49.3	85.11	44.6	85.83	87.40	4.7	15,577	0.03%
2021/07/14	68.4	87.24	64.3	86.12	82.80	4.1	14,810	0.03%
2021/07/13	104.3	99.00	192.5	99.10	90.00	-88.2	14,018	-0.63%	大買/大賣/
2021/07/12	63.1	95.82	72.2	96.33	97.70	-9.1	12,898	-0.07%
2021/07/09	76	90.19	70	90.21	90.60	6	12,061	0.05%
2021/07/08	85.4	87.65	52.3	87.81	86.50	33.1	11,259	0.29%
2021/07/07	15	79.53	120	79.67	83.90	-105	10,270	-1.02%	大賣/鉅額交易
2021/07/06	62	77.03	84	75.92	76.30	-22	9,445	-0.23%
2021/07/05	17	73.30	36	73.93	75.00	-19	8,684	-0.22%
2021/07/02	7	66.25	72	66.72	68.20	-65	8,356	-0.78%
2021/07/01	64	64.01	16	64.27	62.00	48	7,804	0.62%
2021/06/30	31	67.78	34	67.46	67.10	-3	7,506	-0.04%
2021/06/29	20	65.22	36	65.26	64.00	-16	6,969	-0.23%
2021/06/28	33	63.00	54	63.31	64.30	-21	6,481	-0.32%
2021/06/25	69	61.53	32	62.34	61.00	37	5,976	0.62%
2021/06/24	4	59.75	62.1	59.53	59.90	-58.1	5,284	-1.10%
2021/06/23	0	0.00	43	57.53	57.90	-43	4,863	-0.88%
2021/06/22	22	56.43	2	56.50	54.50	20	4,631	0.43%
2021/06/21	1	54.50	10	55.80	53.70	-9	4,497	-0.20%
2021/06/18	12	56.91	4	57.03	56.50	8	4,504	0.18%
2021/06/17	11	53.94	2	54.25	54.10	9	4,336	0.21%
2021/06/16	18	52.72	1	54.50	53.30	17	4,278	0.40%
2021/06/15	25.1	53.00	12	52.94	53.40	13.1	4,218	0.31%
2021/06/10	2.1	49.30	0	0.00	48.90	2.1	4,321	0.05%
2021/06/09	0	0.00	15	49.02	48.75	-15	4,387	-0.34%
2021/06/08	0	0.00	0.1	49.00	49.20	-0.1	4,374	0.00%
2021/06/07	0	0.00	1	48.80	48.10	-1	4,383	-0.02%
2021/06/02	1	48.20	0	0.00	48.70	1	4,435	0.02%
2021/05/28	0	0.00	2	47.98	48.00	-2	4,408	-0.05%
2021/05/25	1	47.00	0	0.00	45.95	1	4,555	0.02%
2021/05/24	1	43.70	0	0.00	44.70	1	4,661	0.02%
2021/05/18	1	41.65	0	0.00	42.10	1	5,286	0.02%
2021/05/17	1	39.00	69	38.98	38.60	-68	5,279	-1.29%
2021/05/14	2	42.90	0	0.00	42.80	2	5,230	0.04%
2021/05/12	0	0.00	22.1	42.48	42.40	-22.1	5,401	-0.41%
2021/05/11	1	46.75	1	49.00	46.95	0	5,473	0.00%
2021/05/07	0	0.00	4	49.35	51.10	-4	5,661	-0.07%
2021/05/06	16	49.25	0	0.00	48.50	16	5,666	0.28%
2021/05/05	0	0.00	1	51.40	49.60	-1	5,651	-0.02%
2021/05/04	5.1	52.12	0	0.00	50.80	5.1	5,704	0.09%
2021/05/03	1	53.20	5	53.60	53.00	-4	5,651	-0.07%
2021/04/29	3	57.27	10	56.10	56.20	-7	5,621	-0.12%
2021/04/28	0	0.00	2	56.70	56.30	-2	5,610	-0.04%
2021/04/27	3	56.50	25	55.90	55.90	-22	5,701	-0.39%
2021/04/26	30	55.85	40	56.40	56.80	-10	5,700	-0.18%
2021/04/23	4	54.38	4	55.18	55.50	0	5,728	0.00%
2021/04/22	11	56.61	11	55.91	54.10	0	5,728	0.00%
2021/04/21	37	56.45	36	57.00	56.70	1	5,714	0.02%
2021/04/20	12	57.20	4	57.23	57.20	8	5,717	0.14%
2021/04/19	3	56.00	2	56.00	56.30	1	5,728	0.02%
2021/04/16	0.1	56.00	0	0.00	55.70	0.1	5,875	0.00%
2021/04/14	3	54.00	1	53.00	54.30	2	6,093	0.03%
2021/04/13	29	56.26	1	55.40	55.10	28	6,184	0.45%
2021/04/12	38	56.73	8	56.21	55.70	30	6,279	0.48%
2021/04/09	16	59.18	3	59.37	57.90	13	6,309	0.21%
2021/04/08	64.2	59.26	5	58.50	58.80	59.2	6,388	0.93%
2021/04/07	2	58.50	5	58.52	58.60	-3	6,541	-0.05%
2021/04/06	25	58.40	1	59.00	59.20	24	6,738	0.36%
2021/04/01	0	0.00	5	58.00	57.50	-5	7,016	-0.07%
2021/03/31	1	57.60	1	58.00	57.70	0	7,777	0.00%
2021/03/30	46	57.82	2	57.85	58.10	44	8,326	0.53%
2021/03/29	4.1	59.24	28	58.81	58.70	-23.9	8,496	-0.28%
2021/03/26	0	0.00	1	59.12	59.00	-1	8,403	-0.01%
2021/03/25	1	58.70	0	0.00	58.00	1	8,387	0.01%
2021/03/23	3	59.23	0	0.00	58.50	3	8,426	0.04%
2021/03/22	0.2	58.80	0	0.00	58.50	0.2	8,391	0.00%
2021/03/18	0	0.00	1	57.90	57.90	-1	8,574	-0.01%
2021/03/17	1.2	58.33	2	58.45	58.00	-0.8	8,611	-0.01%
2021/03/16	25	57.96	17	58.45	58.90	8	8,592	0.09%
2021/03/15	1	56.00	9	56.30	57.30	-8	8,512	-0.09%
2021/03/12	1	55.30	0	0.00	54.90	1	8,502	0.01%
2021/03/11	1	54.40	0	0.00	55.20	1	8,569	0.01%
2021/03/10	18	55.15	2	54.20	54.00	16	8,594	0.19%
2021/03/09	6	53.97	2	53.70	54.00	4	8,669	0.05%
2021/03/08	3.2	55.27	3	55.63	54.60	0.2	8,731	0.00%
2021/03/05	1	55.00	2	53.80	55.40	-1	8,835	-0.01%
2021/03/04	16	55.06	0	0.00	54.10	16	8,975	0.18%
2021/03/03	4	54.20	3	54.40	55.10	1	9,243	0.01%
2021/03/02	7	56.47	1	57.10	55.00	6	9,312	0.06%
2021/02/26	3	56.13	0	0.00	56.10	3	9,701	0.03%
2021/02/25	19	57.68	2	59.20	57.50	17	9,751	0.17%
2021/02/24	13	59.39	15	58.91	58.50	-2	9,825	-0.02%
2021/02/23	56	60.60	6	59.92	59.40	50	9,700	0.52%
2021/02/22	48	59.20	7	59.64	59.50	41	9,571	0.43%
2021/02/19	28	58.68	26	57.44	59.40	2	9,505	0.02%
2021/02/18	1	56.40	5	56.22	56.20	-4	9,258	-0.04%
2021/02/17	41	55.16	4	54.53	55.40	37	9,239	0.40%
2021/02/05	3	53.30	0	0.00	53.70	3	9,207	0.03%
2021/02/04	0	0.00	2	53.65	53.20	-2	9,289	-0.02%
2021/02/03	14	55.19	7	54.29	54.80	7	9,367	0.07%
2021/02/01	0	0.00	2	51.95	50.70	-2	9,113	-0.02%
2021/01/29	29	54.85	32	56.03	53.30	-3	9,072	-0.03%
2021/01/27	1	53.00	0	0.00	53.20	1	8,959	0.01%
2021/01/25	0	0.00	1	54.80	54.90	-1	8,906	-0.01%
2021/01/22	0	0.00	1	53.90	54.00	-1	8,946	-0.01%
2021/01/21	1	52.60	1	53.70	53.00	0	8,925	0.00%
2021/01/20	20	53.75	2	52.10	52.40	18	9,054	0.20%
2021/01/18	1	55.60	0.1	56.30	55.40	0.9	9,089	0.01%
2021/01/15	11	57.24	8	58.31	57.20	3	9,174	0.03%
2021/01/14	3	57.57	24	58.69	59.30	-21	9,620	-0.22%
2021/01/13	5	57.20	1	57.50	57.50	4	9,801	0.04%
2021/01/12	12	57.25	0	0.00	56.80	12	9,872	0.12%
2021/01/11	14	57.94	13	59.09	58.00	1	9,898	0.01%
2021/01/08	26	58.33	2	58.40	58.20	24	9,993	0.24%
2021/01/07	1	60.00	1	60.00	60.30	0	9,892	0.00%
2021/01/06	6	58.47	1	58.00	58.00	5	9,822	0.05%
2021/01/05	10	61.11	4	61.35	61.00	6	9,666	0.06%
2021/01/04	5	62.30	10	62.00	62.70	-5	9,527	-0.05%
2020/12/31	8	63.69	14	62.85	62.20	-6	9,395	-0.06%
2020/12/30	4	64.15	8	63.96	64.00	-4	9,184	-0.04%
2020/12/29	8	63.55	11	64.14	64.90	-3	8,938	-0.03%
2020/12/28	16.1	63.77	28	63.26	62.90	-11.9	8,702	-0.14%
2020/12/25	26	63.68	41	63.30	61.50	-15	8,341	-0.18%
2020/12/24	19	57.61	69	58.65	60.80	-50	7,563	-0.66%
2020/12/23	18	55.74	50	56.32	55.30	-32	7,028	-0.46%
2020/12/22	3	52.87	7	54.34	52.50	-4	6,832	-0.06%
2020/12/21	9	53.13	1	53.20	53.20	8	6,807	0.12%
2020/12/18	36	54.31	0	0.00	54.50	36	6,786	0.53%
2020/12/17	7	55.86	1	55.60	55.80	6	6,772	0.09%
2020/12/16	7	55.74	54	55.84	56.50	-47	6,769	-0.69%
2020/12/15	53	53.84	4	54.70	53.20	49	6,680	0.73%
2020/12/14	3	54.77	23	54.96	54.80	-20	6,481	-0.31%
2020/12/11	21	52.15	11	53.37	52.30	10	6,403	0.16%
2020/12/10	0	0.00	26	54.85	54.50	-26	6,348	-0.41%
2020/12/09	3	56.10	20	56.60	56.30	-17	6,319	-0.27%
2020/12/08	1	54.70	8	54.83	56.00	-7	6,278	-0.11%
2020/12/07	7	54.86	1	55.60	55.00	6	6,252	0.10%
2020/12/04	3	54.27	8	54.24	54.30	-5	6,197	-0.08%
2020/12/03	11	54.22	5	53.90	53.80	6	6,218	0.10%
2020/12/02	18	55.21	1	55.60	55.10	17	6,206	0.27%
2020/12/01	15	55.37	6	54.75	55.80	9	6,174	0.15%
2020/11/30	20	56.82	5	56.50	56.80	15	6,154	0.24%
2020/11/27	14	56.61	5	56.22	57.00	9	6,498	0.14%
2020/11/26	7	53.06	102	53.36	53.20	-95	6,505	-1.46%	大賣/
2020/11/25	139	56.55	131	55.88	53.20	8	6,450	0.12%	大買/大賣/
2020/11/24	16	52.56	5	53.12	53.20	11	6,030	0.18%
2020/11/23	114	52.42	4	52.95	52.80	110	5,986	1.84%	大買/鉅額交易
2020/11/20	1	51.20	1	51.20	50.50	0	5,786	0.00%
2020/11/19	1	51.00	1	50.40	50.10	0	5,727	0.00%
2020/11/18	6	50.87	15	50.96	50.40	-9	5,697	-0.16%
2020/11/17	51	49.08	52	48.54	49.95	-1	5,558	-0.02%
2020/11/16	0	0.00	2	48.30	49.80	-2	5,500	-0.04%
2020/11/13	5	47.92	8	47.83	48.00	-3	5,523	-0.05%
2020/11/12	17	47.95	100	48.68	47.65	-83	5,513	-1.51%
2020/11/11	108	48.88	5	49.50	49.95	103	5,433	1.90%	大買/鉅額交易
2020/11/09	3	48.05	2	48.00	47.90	1	5,253	0.02%
2020/11/06	1	47.75	0	0.00	47.70	1	5,226	0.02%
2020/11/05	1	47.15	3	47.55	48.15	-2	5,199	-0.04%
2020/11/03	1	45.95	1	45.60	46.60	0	5,143	0.00%
2020/10/30	1	46.85	5	46.40	44.90	-4	5,167	-0.08%
2020/10/29	3	47.78	0	0.00	47.30	3	5,093	0.06%
2020/10/28	2	49.95	8	48.81	48.45	-6	5,053	-0.12%
2020/10/27	11	48.73	2	48.53	48.80	9	4,838	0.19%
2020/10/26	2	48.50	107	47.28	47.45	-105	4,697	-2.24%	大賣/鉅額交易
2020/10/23	3	48.00	2	48.55	48.25	1	4,629	0.02%
2020/10/22	7	48.36	14	48.06	48.25	-7	4,490	-0.16%
2020/10/21	2	45.93	10	46.98	46.80	-8	3,949	-0.20%
2020/10/20	1	45.40	0	0.00	44.55	1	3,677	0.03%
2020/10/19	5	44.59	14	44.20	45.20	-9	3,537	-0.25%
2020/10/16	109	44.57	81	43.79	43.80	28	3,411	0.82%	大買/
2020/10/15	0	0.00	23	42.28	41.85	-23	3,144	-0.73%
2020/10/14	2	41.95	7	41.92	41.70	-5	3,089	-0.16%
2020/10/08	1	41.15	1	41.05	41.25	0	3,057	0.00%
2020/10/06	0	0.00	1	41.00	40.70	-1	3,045	-0.03%
2020/09/28	0	0.00	1	39.60	40.05	-1	3,119	-0.03%
2020/09/25	0	0.00	7	39.66	38.15	-7	3,112	-0.22%
2020/09/24	0	0.00	1	39.90	39.90	-1	3,150	-0.03%
2020/09/22	14	41.29	14	41.57	41.30	0	3,202	0.00%
2020/09/21	21	41.83	17	41.66	41.70	4	3,166	0.13%
2020/09/18	7	41.29	8	41.36	41.15	-1	3,106	-0.03%
2020/09/17	0	0.00	1	40.45	40.45	-1	3,066	-0.03%
2020/09/15	0	0.00	6	40.68	40.45	-6	3,056	-0.20%
2020/09/11	5	40.20	1	40.50	39.50	4	3,025	0.13%
2020/09/10	6	40.43	2	41.25	40.30	4	2,994	0.13%
2020/09/09	3	40.12	50	40.39	40.60	-47	2,961	-1.59%
2020/09/08	7	40.76	1	40.40	40.25	6	2,957	0.20%
2020/09/07	22	40.66	4	40.78	39.40	18	2,917	0.62%
2020/09/04	11	41.38	11	41.65	41.50	0	2,853	0.00%
2020/09/03	16	42.93	18	42.82	42.60	-2	2,812	-0.07%
2020/09/02	38	42.93	20	43.34	43.40	18	2,748	0.65%
2020/09/01	58	38.92	40	39.46	41.25	18	2,280	0.79%
2020/08/31	29	37.55	77	38.33	37.50	-48	2,104	-2.28%
2020/08/28	0	0.00	29	37.35	37.25	-29	2,253	-1.29%
2020/08/27	28	37.74	21	37.55	37.05	7	2,424	0.29%
2020/08/21	50	35.69	0	0.00	35.60	50	2,421	2.06%
2020/08/20	51	35.30	0	0.00	35.35	51	2,408	2.12%
2020/08/17	1	36.35	3	36.85	37.00	-2	2,291	-0.09%
2020/08/13	4	36.73	0	0.00	36.55	4	2,253	0.18%
2020/08/07	1	38.65	24	39.38	39.35	-23	2,216	-1.04%
2020/08/06	13	39.30	5	39.31	39.10	8	2,187	0.37%
2020/08/05	0	0.00	7	36.89	37.35	-7	2,104	-0.33%
2020/08/04	10	36.50	0	0.00	36.50	10	2,125	0.47%
2020/08/03	3	36.60	3	37.62	36.60	0	2,128	0.00%
2020/07/31	2	37.10	3	37.35	37.10	-1	2,130	-0.05%
2020/07/30	0	0.00	2	36.93	37.05	-2	2,124	-0.09%
2020/07/29	0	0.00	5	36.45	36.25	-5	2,115	-0.24%
2020/07/28	9	36.24	4	37.74	35.50	5	2,120	0.24%
2020/07/27	7	37.40	0	0.00	36.95	7	2,138	0.33%
2020/07/24	0	0.00	10	38.85	38.10	-10	2,143	-0.47%
2020/07/23	5	39.23	0	0.00	39.00	5	2,151	0.23%
2020/07/22	4	39.63	0	0.00	39.40	4	2,168	0.18%
2020/07/21	0	0.00	2	38.75	38.90	-2	2,205	-0.09%
2020/07/20	11	38.02	1	38.50	38.25	10	2,268	0.44%
2020/07/16	2	39.50	1	39.50	39.05	1	2,293	0.04%
2020/07/15	3	40.70	10	40.47	40.30	-7	2,290	-0.31%
2020/07/13	20	40.82	3	41.00	41.25	17	2,335	0.73%
2020/07/10	0	0.00	1	41.40	40.95	-1	2,331	-0.04%
2020/07/09	14	42.25	9	42.10	42.10	5	2,334	0.21%
2020/07/08	18	42.83	52	42.70	42.70	-34	2,333	-1.46%
2020/07/07	10	42.76	1	43.30	42.65	9	2,295	0.39%
2020/07/06	10	43.20	11	42.93	43.20	-1	2,329	-0.04%
2020/07/03	7	43.65	0	0.00	43.35	7	2,374	0.29%
2020/07/02	51	42.23	5	41.46	43.00	46	2,329	1.97%
2020/06/30	0	0.00	4	40.08	40.00	-4	2,257	-0.18%
2020/06/29	7	39.88	0	0.00	39.75	7	2,283	0.31%
2020/06/24	2	40.15	0	0.00	40.25	2	2,290	0.09%
2020/06/23	8	40.26	0	0.00	40.20	8	2,310	0.35%
2020/06/18	1	40.55	9	41.31	41.70	-8	2,402	-0.33%
2020/06/17	34	40.90	0	0.00	40.50	34	2,402	1.42%
2020/06/16	4	41.19	0	0.00	41.30	4	2,426	0.16%
2020/06/15	3	40.80	0	0.00	40.80	3	2,470	0.12%
2020/06/12	0	0.00	2	39.80	40.70	-2	2,513	-0.08%
2020/06/11	3	42.12	0	0.00	41.35	3	2,539	0.12%
2020/06/10	1	42.60	9	43.21	43.25	-8	2,535	-0.32%
2020/06/09	4	42.54	13	43.33	42.60	-9	2,560	-0.35%
2020/06/08	10	44.50	5	44.53	44.00	5	2,534	0.20%
2020/06/05	3	45.78	10	45.62	45.25	-7	2,473	-0.28%
2020/06/04	20	44.41	65	44.26	45.40	-45	2,367	-1.90%
2020/06/03	23	42.28	21	42.42	41.30	2	2,160	0.09%
2020/06/02	0	0.00	20	39.70	40.00	-20	1,983	-1.01%
2020/06/01	1	38.40	31	39.48	39.45	-30	1,971	-1.52%
2020/05/29	0	0.00	5	36.92	38.20	-5	1,921	-0.26%
2020/05/27	0	0.00	1	37.05	37.05	-1	1,936	-0.05%
2020/05/26	45	37.30	0	0.00	37.15	45	1,948	2.31%
2020/05/25	8	36.83	1	37.10	37.20	7	1,940	0.36%
2020/05/21	2	37.95	0	0.00	38.40	2	1,950	0.10%
2020/05/20	2	37.55	0	0.00	37.60	2	1,978	0.10%
2020/05/14	1	38.25	0	0.00	38.15	1	1,995	0.05%
2020/05/13	2	38.85	3	39.65	39.50	-1	1,993	-0.05%
2020/05/12	4	39.60	0	0.00	39.25	4	2,003	0.20%
2020/05/11	2	39.90	11	40.08	39.60	-9	2,019	-0.45%
2020/05/08	2	38.50	1	38.55	38.85	1	2,045	0.05%
2020/05/07	5	38.79	1	38.70	38.55	4	2,045	0.20%
2020/05/05	0	0.00	1	38.15	38.15	-1	2,070	-0.05%
2020/05/04	9	37.64	4	37.55	37.55	5	2,096	0.24%
2020/04/30	4	38.15	7	38.49	38.30	-3	2,122	-0.14%
2020/04/29	0	0.00	5	38.30	38.10	-5	2,106	-0.24%
2020/04/28	1	38.05	0	0.00	38.10	1	2,105	0.05%
2020/04/27	2	38.05	0	0.00	38.00	2	2,130	0.09%
2020/04/24	0	0.00	4	38.30	37.40	-4	2,117	-0.19%
2020/04/23	7	36.96	20	37.90	38.00	-13	2,085	-0.62%
2020/04/21	0	0.00	2	36.30	35.80	-2	2,027	-0.10%
2020/04/20	2	36.05	0	0.00	36.70	2	2,014	0.10%
2020/04/17	3	37.60	1	36.00	36.05	2	2,004	0.10%
2020/04/16	0	0.00	31	36.13	36.30	-31	1,967	-1.58%
2020/04/15	6	35.95	2	35.25	35.80	4	1,964	0.20%
2020/04/14	1	34.90	1	35.00	34.85	0	1,961	0.00%
2020/04/13	3	34.75	2	34.90	34.20	1	1,969	0.05%
2020/04/10	1	33.90	0	0.00	33.95	1	1,973	0.05%
2020/04/09	41	34.15	19	34.26	34.00	22	2,021	1.09%
2020/04/08	11	32.97	0	0.00	33.55	11	2,047	0.54%
2020/03/27	0	0.00	2	29.95	29.80	-2	2,060	-0.10%
2020/03/26	1	29.60	0	0.00	29.80	1	2,169	0.05%
2020/03/25	1	29.00	12	29.68	30.20	-11	2,239	-0.49%
2020/03/24	2	28.35	0	0.00	28.35	2	2,193	0.09%
2020/03/23	0	0.00	1	26.80	26.80	-1	2,186	-0.05%
2020/03/20	2	27.88	0	0.00	28.05	2	2,267	0.09%
2020/03/19	8	26.69	0	0.00	26.55	8	2,263	0.35%
2020/03/18	6	30.75	16	31.05	29.50	-10	2,254	-0.44%
2020/03/17	0	0.00	2	32.80	32.45	-2	2,220	-0.09%
2020/03/13	6	37.15	3	38.62	40.00	3	2,216	0.14%
2020/03/12	1	40.50	4	43.00	41.00	-3	2,237	-0.13%
2020/03/11	0	0.00	1	45.40	44.85	-1	2,367	-0.04%
2020/03/10	0	0.00	3	45.10	45.85	-3	2,368	-0.13%
2020/03/09	2	45.69	0	0.00	44.75	2	2,348	0.09%
2020/03/06	4	46.90	1	46.95	46.80	3	2,342	0.13%
2020/03/05	3	46.70	7	46.81	46.70	-4	2,331	-0.17%
2020/03/03	1	45.00	0	0.00	45.20	1	2,362	0.04%
2020/03/02	1	43.40	0	0.00	44.25	1	2,358	0.04%
2020/02/27	0	0.00	4	45.30	43.90	-4	2,350	-0.17%
2020/02/26	2	45.38	0	0.00	45.85	2	2,334	0.09%
2020/02/25	1	46.00	0	0.00	45.80	1	2,342	0.04%
2020/02/24	1	47.10	0	0.00	46.70	1	2,338	0.04%
2020/02/21	1	47.15	0	0.00	47.60	1	2,331	0.04%
2020/02/20	1	47.10	2	46.75	46.80	-1	2,301	-0.04%
2020/02/19	7	46.66	5	46.63	46.60	2	2,306	0.09%
2020/02/18	10	47.00	0	0.00	46.80	10	2,295	0.44%
2020/02/17	1	47.00	0	0.00	46.70	1	2,293	0.04%
2020/02/14	0	0.00	1	46.65	46.55	-1	2,295	-0.04%
2020/02/13	6	46.95	6	46.20	46.30	0	2,298	0.00%
2020/02/12	9	46.44	22	46.50	46.70	-13	2,323	-0.56%
2020/02/11	6	46.33	3	46.60	46.30	3	2,333	0.13%
2020/02/07	5	45.02	7	45.01	44.65	-2	2,292	-0.09%
2020/02/06	9	46.39	0	0.00	45.65	9	2,300	0.39%
2020/02/05	2	45.10	1	45.35	45.05	1	2,313	0.04%
2020/02/04	16	45.30	0	0.00	45.30	16	2,329	0.69%
2020/02/03	1	41.35	0	0.00	43.10	1	2,510	0.04%
2020/01/31	1	45.00	2	44.20	45.00	-1	2,526	-0.04%
2020/01/30	3	45.70	1	46.00	45.65	2	2,545	0.08%
2020/01/20	16	50.64	0	0.00	50.70	16	2,528	0.63%
2020/01/17	2	51.00	3	50.93	50.90	-1	2,538	-0.04%
2020/01/16	1	51.60	0	0.00	51.20	1	2,553	0.04%
2020/01/15	0	0.00	1	52.00	51.40	-1	2,661	-0.04%
2020/01/13	1	51.80	0	0.00	52.00	1	2,650	0.04%
2020/01/10	0	0.00	3	51.40	51.80	-3	2,669	-0.11%
2020/01/08	1	50.70	5	50.80	50.60	-4	2,652	-0.15%
2020/01/07	2	51.00	0	0.00	51.20	2	2,638	0.08%
2020/01/06	10	51.26	0	0.00	51.20	10	2,617	0.38%
2020/01/03	21	52.40	1	53.00	52.20	20	2,584	0.77%
2020/01/02	3	54.57	0	0.00	53.60	3	2,523	0.12%
2019/12/30	2	53.50	1	53.50	53.50	1	2,426	0.04%
2019/12/26	8	54.43	4	54.90	54.20	4	2,384	0.17%
2019/12/25	0	0.00	10	54.70	54.90	-10	2,323	-0.43%
2019/12/24	0	0.00	3	53.40	53.20	-3	2,263	-0.13%
2019/12/23	17	54.09	5	54.36	53.80	12	2,231	0.54%
2019/12/20	6	53.55	7	53.06	53.80	-1	2,094	-0.05%
2019/12/19	1	51.80	2	52.00	52.40	-1	2,003	-0.05%
2019/12/18	0	0.00	2	51.95	51.60	-2	1,994	-0.10%
2019/12/17	10	51.96	2	52.80	51.90	8	1,988	0.40%
2019/12/16	2	51.75	22	51.72	51.80	-20	1,893	-1.06%
2019/12/13	31	50.55	0	0.00	50.70	31	1,862	1.66%
2019/12/12	2	51.60	2	52.30	51.80	0	1,814	0.00%
2019/12/11	0	0.00	2	52.10	51.70	-2	1,778	-0.11%
2019/12/10	1	53.20	1	52.30	52.00	0	1,760	0.00%
2019/12/09	0	0.00	1	52.50	53.00	-1	1,715	-0.06%
2019/12/06	1	51.40	27	52.55	52.60	-26	1,647	-1.58%
2019/12/02	5	49.45	8	49.80	49.40	-3	1,516	-0.20%
2019/11/29	11	50.09	2	50.10	50.00	9	1,513	0.59%
2019/11/28	0	0.00	7	50.04	50.80	-7	1,502	-0.47%
2019/11/21	0	0.00	5	49.20	49.40	-5	1,452	-0.34%
2019/11/19	0	0.00	1	48.45	48.40	-1	1,473	-0.07%
2019/11/18	6	48.53	0	0.00	48.45	6	1,506	0.40%
2019/11/14	6	49.08	5	48.80	48.80	1	1,572	0.06%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/12	6	49.51	0	0.00	49.55	6	1,605	0.37%
2019/11/11	7	51.43	6	50.65	49.60	1	1,625	0.06%
2019/11/07	14	50.16	0	0.00	49.30	14	1,636	0.86%
2019/11/05	1	51.40	7	51.51	51.60	-6	1,616	-0.37%
2019/11/04	1	50.80	5	51.34	51.30	-4	1,613	-0.25%
2019/11/01	8	50.83	7	51.93	50.90	1	1,578	0.06%
2019/10/31	19	51.91	21	52.50	51.00	-2	1,571	-0.13%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/29	0	0.00	3	50.20	49.10	-3	1,351	-0.22%
2019/10/28	2	49.43	0	0.00	49.90	2	1,328	0.15%
2019/10/24	0	0.00	8	48.90	49.80	-8	1,334	-0.60%
2019/10/23	5	49.08	8	49.23	49.30	-3	1,357	-0.22%
2019/10/18	5	46.30	0	0.00	46.30	5	1,364	0.37%
2019/10/16	1	46.10	0	0.00	45.90	1	1,379	0.07%
2019/09/27	0	0.00	3	45.70	45.70	-3	1,602	-0.19%
2019/09/24	0	0.00	3	48.23	47.65	-3	1,660	-0.18%
2019/09/20	0	0.00	4	47.00	47.10	-4	1,712	-0.23%
2019/09/18	5	46.54	0	0.00	46.65	5	1,740	0.29%
2019/09/05	0	0.00	2	47.50	46.55	-2	1,889	-0.11%
2019/09/04	0	0.00	2	47.00	46.90	-2	1,891	-0.11%
2019/09/02	1	46.75	0	0.00	46.85	1	1,960	0.05%
2019/08/30	0	0.00	5	46.36	46.40	-5	1,972	-0.25%
2019/08/29	0	0.00	2	45.80	45.65	-2	1,982	-0.10%
2019/08/28	8	45.32	0	0.00	45.40	8	2,012	0.40%
2019/08/27	2	44.95	0	0.00	44.70	2	2,044	0.10%
2019/08/26	0	0.00	30	44.85	44.55	-30	2,095	-1.43%
2019/08/22	18	47.00	8	46.41	46.65	10	2,235	0.45%
2019/08/21	20	46.20	0	0.00	46.30	20	2,219	0.90%
2019/08/20	1	46.35	1	46.00	45.05	0	2,197	0.00%
2019/08/19	0	0.00	2	45.63	45.85	-2	2,160	-0.09%
2019/08/16	12	42.38	5	43.13	43.50	7	2,130	0.33%
2019/08/14	2	45.15	0	0.00	44.50	2	2,092	0.10%
2019/08/13	4	45.28	0	0.00	45.00	4	2,075	0.19%
2019/08/12	0	0.00	2	47.65	47.30	-2	2,045	-0.10%
2019/08/07	1	45.50	0	0.00	44.90	1	2,064	0.05%
2019/08/06	0	0.00	4	43.50	44.95	-4	2,108	-0.19%
2019/08/05	4	46.08	0	0.00	45.15	4	2,209	0.18%
2019/08/02	7	47.79	0	0.00	47.00	7	2,269	0.31%
2019/08/01	1	50.00	1	49.45	49.20	0	2,335	0.00%
2019/07/31	0	0.00	1	49.25	49.85	-1	2,354	-0.04%
2019/07/30	4	48.84	0	0.00	48.85	4	2,390	0.17%
2019/07/29	5	48.96	0	0.00	48.85	5	2,388	0.21%
2019/07/25	3	50.37	0	0.00	50.50	3	2,380	0.13%
2019/07/24	1	52.60	3	53.27	53.00	-2	2,352	-0.09%
2019/07/23	0	0.00	1	52.90	52.40	-1	2,332	-0.04%
2019/07/22	0	0.00	1	52.00	51.40	-1	2,300	-0.04%
2019/07/18	1	51.30	0	0.00	51.00	1	2,325	0.04%
2019/07/17	2	52.60	0	0.00	52.10	2	2,327	0.09%
2019/07/16	1	53.70	9	53.97	53.10	-8	2,338	-0.34%
2019/07/15	3	52.40	2	53.35	52.80	1	2,307	0.04%
2019/07/12	1	51.60	1	51.50	51.40	0	2,282	0.00%
2019/07/11	5	51.46	0	0.00	50.90	5	2,281	0.22%
2019/07/05	1	51.50	0	0.00	51.60	1	2,386	0.04%
2019/07/02	1	51.70	1	51.80	51.50	0	2,502	0.00%
2019/07/01	0	0.00	7	50.69	51.50	-7	2,521	-0.28%
2019/06/28	1	49.60	12	49.98	49.80	-11	2,535	-0.43%
2019/06/27	2	49.83	8	50.08	49.50	-6	2,591	-0.23%
2019/06/26	4	46.99	0	0.00	48.80	4	2,581	0.15%
2019/06/25	4	47.21	0	0.00	47.10	4	2,608	0.15%
2019/06/24	0	0.00	10	47.10	47.50	-10	2,665	-0.38%
2019/06/21	14	46.83	3	47.60	47.60	11	2,686	0.41%
2019/06/20	0	0.00	1	46.55	47.40	-1	2,689	-0.04%
2019/06/13	8	44.80	8	45.05	45.05	0	2,920	0.00%
2019/06/12	1	44.20	10	44.40	44.50	-9	2,939	-0.31%
2019/06/11	11	43.96	0	0.00	44.00	11	2,958	0.37%
2019/06/06	2	41.60	0	0.00	41.75	2	2,908	0.07%
2019/05/31	0	0.00	28	43.87	43.00	-28	2,876	-0.97%
2019/05/30	10	43.00	10	43.30	43.50	0	2,833	0.00%
2019/05/29	32	43.34	1	43.35	43.00	31	2,814	1.10%
2019/05/28	1	48.00	0	0.00	47.60	1	2,741	0.04%
2019/05/24	0	0.00	1	47.30	47.10	-1	2,760	-0.04%
2019/05/21	0	0.00	10	48.13	48.40	-10	2,866	-0.35%
2019/05/20	2	47.40	2	47.83	48.00	0	2,885	0.00%
2019/05/16	8	47.77	0	0.00	47.80	8	2,994	0.27%
2019/05/14	2	47.78	1	48.10	48.25	1	3,079	0.03%
2019/05/13	34	49.76	0	0.00	48.80	34	3,220	1.06%
2019/05/10	15	54.91	7	54.90	54.20	8	3,442	0.23%
2019/05/09	10	56.40	2	56.10	56.40	8	3,402	0.24%
2019/05/08	6	55.50	0	0.00	55.80	6	3,357	0.18%
2019/05/03	0	0.00	2	55.80	55.90	-2	3,743	-0.05%
2019/05/02	2	55.00	0	0.00	55.30	2	3,742	0.05%
2019/04/26	5	57.00	0	0.00	57.50	5	3,712	0.13%
2019/04/23	5	58.50	0	0.00	58.60	5	3,744	0.13%
2019/04/22	23	58.00	10	57.70	58.20	13	3,724	0.35%
2019/04/19	5	56.60	10	57.00	57.20	-5	3,695	-0.14%
2019/04/18	32	57.05	0	0.00	56.10	32	3,686	0.87%
2019/04/17	0	0.00	2	57.40	57.40	-2	3,686	-0.05%
2019/04/16	12	56.92	12	56.96	57.20	0	3,696	0.00%
2019/04/15	15	56.72	10	57.50	56.90	5	3,746	0.13%
2019/04/12	20	56.81	0	0.00	56.10	20	3,810	0.52%
2019/04/11	8	58.38	1	58.20	58.30	7	3,846	0.18%
2019/04/10	5	58.70	7	57.79	57.70	-2	3,825	-0.05%
2019/04/09	2	56.50	4	56.80	57.60	-2	3,756	-0.05%
2019/04/08	10	56.76	0	0.00	56.50	10	3,736	0.27%
2019/04/03	8	56.99	8	57.50	57.10	0	3,740	0.00%
2019/04/02	0	0.00	11	56.86	56.70	-11	3,744	-0.29%
2019/04/01	2	55.95	2	56.55	55.60	0	3,739	0.00%
2019/03/29	4	56.20	0	0.00	56.20	4	3,683	0.11%
2019/03/27	1	56.00	2	55.05	56.10	-1	3,659	-0.03%
2019/03/25	2	54.45	2	54.00	54.80	0	3,697	0.00%
2019/03/22	2	55.25	27	54.76	55.40	-25	3,689	-0.68%
2019/03/21	14	51.96	48	53.38	53.60	-34	3,598	-0.94%
2019/03/20	23	51.74	3	52.73	51.40	20	3,496	0.57%
2019/03/19	9	52.00	0	0.00	52.30	9	3,533	0.25%
2019/03/18	4	52.10	0	0.00	52.80	4	3,527	0.11%
2019/03/15	0	0.00	4	53.30	52.90	-4	3,552	-0.11%
2019/03/14	15	52.40	0	0.00	52.40	15	3,541	0.42%
2019/03/13	9	53.61	6	53.50	53.50	3	3,576	0.08%
2019/03/12	15	54.15	0	0.00	53.70	15	3,626	0.41%
2019/03/08	6	53.70	2	53.70	53.40	4	3,794	0.11%
2019/03/07	1	55.80	0	0.00	54.90	1	3,841	0.03%
2019/03/06	1	55.80	1	56.00	56.10	0	3,965	0.00%
2019/03/04	4	55.78	0	0.00	56.10	4	4,347	0.09%
2019/02/27	10	55.50	0	0.00	55.50	10	4,376	0.23%
2019/02/26	2	57.35	0	0.00	57.00	2	4,368	0.05%
2019/02/20	4	58.58	0	0.00	58.40	4	4,587	0.09%
2019/02/19	0	0.00	3	58.13	57.80	-3	4,618	-0.06%
2019/02/18	0	0.00	4	57.93	58.10	-4	4,662	-0.09%
2019/02/15	6	60.28	5	59.36	58.70	1	4,726	0.02%
2019/02/13	8	58.99	6	59.17	58.70	2	4,705	0.04%
2019/02/12	13	58.86	6	58.90	58.70	7	4,638	0.15%
2019/02/11	3	58.67	8	59.58	59.10	-5	4,518	-0.11%
2019/01/30	7	56.49	1	56.00	56.00	6	4,261	0.14%
2019/01/29	1	55.90	1	57.00	56.60	0	4,265	0.00%
2019/01/28	0	0.00	4	55.50	55.50	-4	4,233	-0.09%
2019/01/25	5	55.64	4	55.03	53.50	1	4,227	0.02%
2019/01/24	1	57.50	53	56.97	54.90	-52	4,223	-1.23%
2019/01/22	10	54.32	0	0.00	53.10	10	4,155	0.24%
2019/01/18	1	53.50	0	0.00	53.70	1	4,164	0.02%
2019/01/17	0	0.00	1	53.30	53.30	-1	4,207	-0.02%
2019/01/16	6	55.32	4	54.78	55.60	2	4,179	0.05%
2019/01/14	1	53.80	0	0.00	52.10	1	4,149	0.02%
2019/01/10	5	52.88	0	0.00	52.70	5	4,176	0.12%
2019/01/09	1	55.00	0	0.00	53.70	1	4,193	0.02%
2019/01/03	0	0.00	8	54.00	54.00	-8	4,203	-0.19%
2019/01/02	0	0.00	1	54.00	52.30	-1	4,218	-0.02%
2018/12/28	1	51.60	0	0.00	51.10	1	4,236	0.02%
2018/12/27	0	0.00	1	52.00	51.60	-1	4,329	-0.02%
2018/12/25	1	51.60	1	51.00	51.10	0	4,319	0.00%
2018/12/24	0	0.00	3	50.30	51.00	-3	4,299	-0.07%
2018/12/22	0	0.00	4	49.24	49.60	-4	4,272	-0.09%
2018/12/21	6	47.08	6	48.68	48.70	0	4,289	0.00%
2018/12/19	10	47.83	2	48.25	47.45	8	4,266	0.19%
2018/12/18	2	49.05	4	48.55	49.00	-2	4,261	-0.05%
2018/12/14	0	0.00	1	52.30	52.00	-1	4,278	-0.02%
2018/12/11	1	52.70	5	52.64	52.00	-4	4,355	-0.09%
2018/12/10	0	0.00	4	51.60	51.20	-4	4,357	-0.09%
2018/12/07	9	54.29	0	0.00	54.60	9	4,320	0.21%
2018/12/06	17	55.56	2	52.90	53.50	15	4,357	0.34%
2018/12/05	23	56.46	2	57.10	56.60	21	4,290	0.49%
2018/12/04	2	58.90	0	0.00	58.90	2	4,250	0.05%
2018/12/03	6	60.52	1	59.00	60.80	5	4,208	0.12%
2018/11/30	5	57.38	14	57.23	56.80	-9	4,077	-0.22%
2018/11/29	2	57.00	13	58.16	56.40	-11	4,002	-0.27%
2018/11/28	14	57.19	60	57.65	56.60	-46	3,862	-1.19%
2018/11/27	6	53.40	6	53.72	53.50	0	3,600	0.00%
2018/11/26	10	51.90	2	50.95	51.30	8	3,471	0.23%
2018/11/23	0	0.00	4	50.35	49.50	-4	3,429	-0.12%
2018/11/22	6	52.57	9	52.40	50.20	-3	3,417	-0.09%
2018/11/20	0	0.00	3	50.73	50.20	-3	3,337	-0.09%
2018/11/19	16	49.57	31	49.71	50.30	-15	3,274	-0.46%
2018/11/16	10	47.20	3	48.52	47.00	7	3,164	0.22%
2018/11/15	0	0.00	8	48.03	48.10	-8	3,115	-0.26%
2018/11/14	12	48.10	2	49.15	47.00	10	3,072	0.33%
2018/11/13	6	47.53	1	46.60	48.25	5	2,995	0.17%
2018/11/12	6	49.73	0	0.00	49.50	6	2,945	0.20%
2018/11/09	0	0.00	2	51.70	51.70	-2	2,934	-0.07%
2018/11/08	1	54.20	0	0.00	52.90	1	2,915	0.03%
2018/11/07	15	51.64	21	51.93	52.90	-6	2,858	-0.21%
2018/11/06	10	49.18	5	49.20	48.55	5	2,857	0.17%
2018/11/05	1	51.40	2	51.25	50.60	-1	2,900	-0.03%
2018/11/02	1	51.00	1	51.60	50.30	0	2,981	0.00%
2018/11/01	2	45.98	2	46.25	49.70	0	2,907	0.00%
2018/10/31	4	44.68	2	44.40	46.30	2	2,809	0.07%
2018/10/30	2	39.60	2	39.75	43.25	0	2,671	0.00%
2018/10/29	4	39.23	4	39.35	39.35	0	2,622	0.00%
2018/10/26	8	40.50	0	0.00	40.00	8	2,641	0.30%
2018/10/24	3	42.98	3	43.27	42.75	0	2,589	0.00%
2018/10/23	1	43.80	1	43.85	43.65	0	2,590	0.00%
2018/10/22	3	44.53	3	44.67	44.25	0	2,598	0.00%
2018/10/19	2	43.93	2	43.80	44.70	0	2,641	0.00%
2018/10/18	1	46.40	1	46.70	44.75	0	2,656	0.00%
2018/10/17	2	47.40	1	47.70	46.40	1	2,647	0.04%
2018/10/16	1	48.15	1	48.40	47.35	0	2,642	0.00%
2018/10/15	10	46.20	10	46.37	47.70	0	2,630	0.00%
2018/10/12	10	42.93	10	43.23	44.60	0	2,624	0.00%
2018/10/11	1	43.75	1	43.40	43.40	0	2,574	0.00%
2018/10/09	9	47.77	10	48.01	48.20	-1	2,583	-0.04%
2018/10/08	5	52.44	5	52.48	50.00	0	2,543	0.00%
2018/10/05	8	56.73	0	0.00	52.90	8	2,508	0.32%
2018/10/04	8	59.51	4	59.88	58.70	4	2,468	0.16%
2018/10/02	2	62.00	2	61.60	61.10	0	2,527	0.00%
2018/09/28	3	60.60	3	60.07	59.90	0	2,592	0.00%
2018/09/27	4	61.75	3	61.07	60.40	1	2,689	0.04%
2018/09/20	7	59.00	7	59.26	58.70	0	3,088	0.00%
2018/09/19	12	59.40	0	0.00	57.90	12	3,069	0.39%
2018/09/18	4	60.50	4	60.55	59.80	0	3,060	0.00%
2018/09/12	4	62.73	0	0.00	63.20	4	3,396	0.12%
2018/09/11	0	0.00	1	68.00	68.70	-1	3,507	-0.03%
2018/09/10	22	67.81	21	68.10	67.30	1	3,515	0.03%
2018/09/07	19	70.93	1	69.90	70.00	18	3,510	0.51%
2018/09/06	2	72.15	0	0.00	73.00	2	3,508	0.06%
2018/09/05	9	72.54	1	72.80	72.60	8	3,559	0.22%
2018/09/04	3	72.57	0	0.00	73.20	3	3,659	0.08%
2018/08/31	0	0.00	0.2	73.50	73.50	-0.2	3,744	0.00%
2018/08/30	1	74.10	0	0.00	74.40	1	3,785	0.03%
2018/08/28	1	73.80	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	8	72.60	74.40	-8	4,094	-0.20%
2018/08/20	3	70.60	3	69.10	67.20	0	4,774	0.00%
2018/08/13	5	68.64	0	0.00	67.50	5	4,716	0.11%
2018/08/10	1	70.80	0	0.00	71.90	1	4,672	0.02%
2018/08/08	1	83.10	1	81.80	81.00	0	4,537	0.00%
2018/07/25	1	80.40	0	0.00	82.50	1	4,528	0.02%
2018/07/24	0	0.00	6	80.00	79.90	-6	4,505	-0.13%
2018/07/19	0	0.00	3	82.10	82.40	-3	4,496	-0.07%
2018/07/18	3	85.07	5	85.56	84.30	-2	4,522	-0.04%
2018/07/17	1	88.10	1	86.90	85.10	0	4,520	0.00%
2018/07/12	0	0.00	3	87.00	88.40	-3	4,484	-0.07%
2018/07/11	10	87.08	0	0.00	85.60	10	4,481	0.22%
2018/07/10	3	86.53	0	0.00	87.00	3	4,458	0.07%
2018/07/05	0	0.00	1	96.00	88.50	-1	4,481	-0.02%
2018/07/03	3	95.57	18	97.22	97.20	-15	4,295	-0.35%
2018/07/02	4	89.60	4	90.90	90.60	0	4,073	0.00%
2018/06/29	1	86.60	1	86.00	86.40	0	3,952	0.00%
2018/06/27	0	0.00	1	86.60	83.80	-1	3,934	-0.03%
2018/06/26	14	82.07	0	0.00	83.00	14	3,878	0.36%
2018/06/25	0	0.00	1	82.70	83.50	-1	3,882	-0.03%
2018/06/22	1	87.00	2	86.45	83.50	-1	3,944	-0.03%
2018/06/21	6	90.87	10	88.22	87.00	-4	3,871	-0.10%
2018/06/20	6	87.40	6	86.43	88.30	0	3,575	0.00%
2018/06/14	0	0.00	11	83.18	82.50	-11	3,464	-0.32%
2018/06/13	11	86.31	0	0.00	83.40	11	3,466	0.32%
2018/06/11	0	0.00	3	83.73	86.10	-3	3,374	-0.09%
2018/06/08	1	83.40	0	0.00	83.40	1	3,373	0.03%
2018/06/07	0	0.00	1	85.30	85.40	-1	3,394	-0.03%
2018/06/06	4	83.10	6	83.63	84.30	-2	3,493	-0.06%
2018/06/05	1	84.10	5	80.04	80.50	-4	3,528	-0.11%
2018/06/04	3	89.87	5	86.76	83.50	-2	3,721	-0.05%
2018/06/01	40	88.80	37	88.44	87.30	3	3,737	0.08%
2018/05/31	4	81.70	9	85.23	85.30	-5	3,355	-0.15%
2018/05/30	2	76.65	0	0.00	77.60	2	3,089	0.06%
2018/05/29	4	75.95	0	0.00	74.80	4	3,076	0.13%
2018/05/24	2	73.10	0	0.00	73.30	2	3,149	0.06%
2018/05/23	0	0.00	0	71.80	72.10	0	3,168	0.00%
2018/05/22	0	0.00	2	74.80	73.10	-2	3,165	-0.06%
2018/05/21	2	75.00	2	74.10	74.10	0	3,190	0.00%
2018/05/18	1	75.20	0	0.00	75.30	1	3,191	0.03%
2018/05/17	0	0.00	2	78.25	77.50	-2	3,207	-0.06%
2018/05/16	1	76.00	0	0.00	76.50	1	3,200	0.03%
2018/05/15	6	78.15	4	80.20	77.90	2	3,201	0.06%
2018/05/09	0	0.00	1	75.00	74.60	-1	3,209	-0.03%
2018/04/27	1	67.20	1	68.00	67.80	0	3,242	0.00%
2018/04/25	1	69.30	1	69.50	69.40	0	3,290	0.00%
2018/04/20	1	77.10	0	0.00	77.40	1	3,243	0.03%
2018/04/19	0	0.00	5	76.06	77.70	-5	3,236	-0.15%
2018/04/13	0	0.00	6	81.00	80.50	-6	3,278	-0.18%
2018/04/12	8	79.85	2	80.50	80.00	6	3,293	0.18%
2018/04/02	0	0.00	1	78.60	76.60	-1	3,562	-0.03%
2018/03/30	1	80.50	2	80.25	78.80	-1	3,559	-0.03%
2018/03/29	3	78.70	0	0.00	78.00	3	3,533	0.08%
2018/03/28	0	0.00	3	79.40	78.60	-3	3,525	-0.09%
2018/03/27	3	81.93	2	82.60	81.70	1	3,505	0.03%
2018/03/23	6	77.10	6	77.15	77.10	0	3,472	0.00%
2018/03/21	2	79.90	2	79.80	81.50	0	3,481	0.00%
2018/03/20	0	0.00	1	80.50	80.10	-1	3,466	-0.03%
2018/03/14	8	84.36	6	83.50	82.10	2	3,527	0.06%
2018/03/13	2	83.60	2	84.70	85.50	0	3,518	0.00%
2018/03/12	5	84.88	6	85.35	82.60	-1	3,530	-0.03%
2018/03/09	0	0.00	22	80.84	81.60	-22	3,432	-0.64%
2018/03/08	24	78.96	59	79.97	82.80	-35	3,360	-1.04%
2018/03/07	51	76.84	2	77.20	75.30	49	3,080	1.59%
2018/03/06	0	0.00	2	73.00	72.80	-2	2,942	-0.07%
2018/03/05	15	71.90	15	72.10	71.90	0	2,989	0.00%
2018/03/02	0	0.00	3	73.23	73.30	-3	3,086	-0.10%
2018/01/26	2	70.70	0	0.00	70.60	2	3,937	0.05%
2018/01/25	1	71.10	1	72.50	71.10	0	4,028	0.00%
2018/01/24	0	0.00	2	70.50	70.80	-2	4,087	-0.05%
2018/01/23	1	72.10	1	72.50	71.00	0	4,148	0.00%
2018/01/17	1	71.80	1	72.00	71.50	0	4,412	0.00%
2018/01/15	1	71.50	0	0.00	72.00	1	4,443	0.02%
2018/01/10	1	74.20	0	0.00	71.10	1	4,588	0.02%
2018/01/09	1	75.30	1	74.20	73.80	0	4,654	0.00%
2018/01/08	1	80.00	1	78.50	77.00	0	4,645	0.00%
2018/01/05	5	78.96	3	80.30	80.00	2	4,683	0.04%
2018/01/04	0	0.00	1	78.50	78.60	-1	4,733	-0.02%
2018/01/03	1	75.30	2	75.45	75.80	-1	4,721	-0.02%
2018/01/02	2	74.20	3	74.60	75.30	-1	4,673	-0.02%