台半 (5425)-元大-桃興券商分點個股進出

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－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	73.72	0	0.00	73.00	6	2,551	0.24%
2024/04/24	3	69.50	0	0.00	71.40	3	2,699	0.11%
2024/04/22	2.1	71.16	4	69.28	68.80	-1.9	2,914	-0.07%
2024/04/19	5	73.02	1	71.50	71.10	4	2,935	0.14%
2024/04/18	2	74.60	0	0.00	74.90	2	2,947	0.07%
2024/04/17	2	74.50	3	75.00	74.60	-1	2,992	-0.03%
2024/04/16	1.2	74.17	2	74.50	74.00	-0.8	3,018	-0.03%
2024/04/15	2	79.15	1	79.10	77.50	1	3,006	0.03%
2024/04/12	4	80.45	3	79.70	80.80	1	2,970	0.03%
2024/04/10	2	78.20	1	78.40	78.20	1	2,922	0.03%
2024/04/09	2	77.15	15	77.27	77.00	-13	3,007	-0.43%
2024/04/08	7	77.33	1	77.20	77.20	6	3,114	0.19%
2024/04/03	3	75.70	5	76.00	76.00	-2	3,109	-0.06%
2024/03/29	2	74.20	1	74.90	74.10	1	3,357	0.03%
2024/03/27	0	0.00	3	74.90	75.20	-3	3,814	-0.08%
2024/03/26	2.1	75.84	6	75.50	75.50	-3.9	3,961	-0.10%
2024/03/25	2	76.75	0	0.00	76.30	2	4,233	0.05%
2024/03/21	1	77.10	0	0.00	77.00	1	4,585	0.02%
2024/03/20	10	76.40	0	0.00	76.10	10	5,479	0.18%
2024/03/19	1	76.90	2	77.15	77.30	-1	5,743	-0.02%
2024/03/18	1.1	73.22	25	73.80	75.90	-24	5,723	-0.42%
2024/03/13	1	76.00	0	0.00	76.00	1	5,723	0.02%
2024/03/11	2	76.40	0	0.00	76.80	2	5,692	0.04%
2024/03/08	3	76.03	1	75.40	75.40	2	5,692	0.04%
2024/03/07	8.4	76.31	0	0.00	75.50	8.4	5,612	0.15%
2024/03/06	2	79.00	0	0.00	78.50	2	5,601	0.04%
2024/03/05	0	0.00	3	78.87	78.80	-3	5,789	-0.05%
2024/03/04	11	78.98	0	0.00	78.80	11	5,776	0.19%
2024/03/01	1	79.50	0	0.00	79.40	1	5,737	0.02%
2024/02/29	0	0.00	1	79.90	80.00	-1	5,727	-0.02%
2024/02/27	14	80.09	9	81.90	79.70	5	5,775	0.09%
2024/02/23	5	82.50	0	0.00	81.80	5	5,735	0.09%
2024/02/22	0	0.00	0.3	83.00	83.00	-0.3	5,713	-0.01%
2024/02/21	3	82.77	4	82.73	82.70	-1	5,702	-0.02%
2024/02/20	0	0.00	2	82.90	82.90	-2	5,711	-0.04%
2024/02/19	0	0.00	7	83.60	83.60	-7	5,699	-0.12%
2024/02/16	3	83.10	0	0.00	82.80	3	5,689	0.05%
2024/02/15	12	81.35	11	82.10	81.70	1	5,647	0.02%
2024/02/05	6	80.92	0	0.00	81.10	6	5,631	0.11%
2024/02/02	4	82.10	0	0.00	81.50	4	5,619	0.07%
2024/02/01	3	81.03	0	0.00	81.10	3	5,611	0.05%
2024/01/30	3	80.83	1	80.70	80.70	2	5,561	0.04%
2024/01/26	5	80.92	3	81.20	80.70	2	5,553	0.04%
2024/01/25	1	81.50	0	0.00	81.30	1	5,554	0.02%
2024/01/24	3	82.50	1	82.90	82.60	2	5,542	0.04%
2024/01/23	1	82.20	0	0.00	82.30	1	5,574	0.02%
2024/01/22	0	0.00	1.3	80.97	80.90	-1.3	5,491	-0.02%
2024/01/19	3	80.30	0.1	80.40	80.30	2.9	5,484	0.05%
2024/01/18	10	80.02	6	80.97	79.70	4	5,463	0.07%
2024/01/17	6.2	83.50	7	84.03	80.60	-0.9	5,434	-0.02%
2024/01/16	0	0.00	0.3	83.23	82.90	-0.3	5,235	-0.01%
2024/01/15	3	81.43	1.3	82.78	82.10	1.7	5,178	0.03%
2024/01/12	7	80.46	1	80.40	80.30	6	5,163	0.12%
2024/01/11	8	81.86	7.1	81.66	82.20	0.9	5,125	0.02%
2024/01/10	2.1	81.73	0	0.00	81.20	2.1	5,123	0.04%
2024/01/09	2.1	82.86	2	82.60	82.60	0.1	5,093	0.00%
2024/01/08	2	82.85	2	82.70	82.70	0	5,094	0.00%
2024/01/05	19.3	84.18	2	83.40	83.10	17.3	5,086	0.34%
2024/01/04	6.1	84.47	1	85.00	85.20	5.1	5,016	0.10%
2024/01/03	17.1	84.76	1	84.80	84.90	16.1	4,961	0.32%
2024/01/02	7.5	87.77	0	0.00	87.20	7.5	4,828	0.16%
2023/12/29	0.1	90.60	3.4	91.40	91.50	-3.3	4,696	-0.07%
2023/12/28	1.2	91.23	0	0.00	91.10	1.2	4,675	0.03%
2023/12/27	3.2	93.02	0	0.00	92.80	3.2	4,640	0.07%
2023/12/26	0	0.00	0	94.20	94.60	0	4,553	0.00%
2023/12/25	7	96.76	5.4	97.76	94.90	1.6	4,436	0.04%
2023/12/22	5	94.60	6	93.85	94.60	-1	4,094	-0.02%
2023/12/21	3.1	93.18	5	93.46	92.20	-1.9	3,995	-0.05%
2023/12/20	13	94.58	17	94.84	94.60	-4	3,900	-0.10%
2023/12/19	3	91.53	1.1	90.48	92.60	1.9	3,620	0.05%
2023/12/18	10.2	92.40	4	92.08	91.20	6.2	3,524	0.18%
2023/12/15	38	95.80	97.1	97.03	93.20	-59.1	3,309	-1.79%
2023/12/14	3	92.07	16	89.67	92.00	-13	2,412	-0.54%
2023/12/13	0	0.00	0.1	86.60	86.20	-0.1	2,115	0.00%
2023/12/12	0.1	87.40	9	87.60	86.30	-8.9	2,146	-0.41%
2023/12/11	0	0.00	37	86.94	87.20	-37	2,148	-1.72%
2023/12/08	3	85.10	2	85.00	84.80	1	2,195	0.05%
2023/12/07	2	84.15	0	0.00	84.10	2	2,260	0.09%
2023/12/05	1	85.10	4	85.33	85.10	-3	2,308	-0.13%
2023/12/01	2	87.30	1	87.50	87.50	1	2,320	0.04%
2023/11/30	2.1	88.70	4	88.88	88.80	-2	2,341	-0.08%
2023/11/29	3	85.00	3	85.00	85.50	0	2,140	0.00%
2023/11/27	1	83.00	0	0.00	82.70	1	2,178	0.05%
2023/11/24	1	84.80	3	85.27	84.60	-2	2,286	-0.09%
2023/11/22	1	83.80	0	0.00	83.80	1	2,200	0.05%
2023/11/21	0	0.00	14	83.50	82.80	-14	2,207	-0.63%
2023/11/20	14	83.00	0	0.00	83.40	14	2,225	0.63%
2023/11/17	1	81.60	0	0.00	82.30	1	2,218	0.05%
2023/11/15	0	0.00	3	81.77	81.80	-3	2,218	-0.14%
2023/11/14	2	79.25	1	79.80	79.00	1	2,218	0.05%
2023/11/13	0	0.00	5	79.56	79.60	-5	2,291	-0.22%
2023/11/10	0.1	79.00	0	0.00	78.80	0.1	2,371	0.00%
2023/11/09	1	78.90	0	0.00	78.90	1	2,473	0.04%
2023/11/07	1	80.70	0	0.00	80.50	1	2,644	0.04%
2023/11/06	0	0.00	1	81.10	81.00	-1	2,706	-0.04%
2023/11/02	10	80.10	3	79.90	80.20	7	2,942	0.24%
2023/11/01	9	77.60	0	0.00	77.90	9	2,958	0.30%
2023/10/31	4	79.71	1	79.00	77.80	3	3,001	0.10%
2023/10/27	1.3	81.98	0	0.00	81.30	1.3	3,158	0.04%
2023/10/26	0.1	82.93	0	0.00	82.60	0.1	3,270	0.00%
2023/10/25	0	0.00	6	84.47	84.20	-6	3,322	-0.18%
2023/10/24	1	81.30	2	82.00	82.40	-1	3,358	-0.03%
2023/10/20	3	81.87	0	0.00	81.70	3	3,509	0.09%
2023/10/19	3	83.70	2.3	84.21	83.70	0.7	3,601	0.02%
2023/10/18	2	82.30	4	85.33	85.60	-2	3,746	-0.05%
2023/10/17	2	83.95	4	84.58	83.40	-2	3,900	-0.05%
2023/10/16	1	83.30	0	0.00	83.30	1	4,001	0.02%
2023/10/13	1	84.90	1	85.20	84.90	0	4,148	0.00%
2023/10/05	1	84.10	23	83.39	83.10	-22	4,808	-0.46%
2023/10/04	13	83.16	1	83.30	83.80	12	5,144	0.23%
2023/10/03	2	83.05	0	0.00	82.90	2	5,183	0.04%
2023/09/28	1	84.80	2	84.90	85.50	-1	5,254	-0.02%
2023/09/26	1	86.90	2	85.90	85.00	-1	5,497	-0.02%
2023/09/25	4	86.23	3	86.33	86.60	1	5,562	0.02%
2023/09/21	5	82.78	3	83.67	82.40	2	5,594	0.04%
2023/09/20	1	84.20	0	0.00	84.40	1	5,673	0.02%
2023/09/19	1	86.10	0	0.00	85.60	1	5,754	0.02%
2023/09/15	1	85.50	0	0.00	86.40	1	6,051	0.02%
2023/09/14	2	87.30	2	87.15	86.90	0	6,173	0.00%
2023/09/13	1	86.60	3	86.70	87.50	-2	6,227	-0.03%
2023/09/11	1	84.70	0	0.00	84.20	1	6,334	0.02%
2023/09/08	3.1	84.90	1	84.80	84.70	2.1	6,557	0.03%
2023/09/07	3	85.67	3	85.53	85.20	0	6,812	0.00%
2023/09/06	1	84.70	1	85.40	84.70	0	7,243	0.00%
2023/09/05	3	87.03	6	86.83	85.60	-3	7,622	-0.04%
2023/09/01	1	83.10	1	84.10	83.50	0	7,591	0.00%
2023/08/31	1	84.10	1	84.10	83.70	0	7,636	0.00%
2023/08/30	8	83.75	20	83.52	84.40	-12	7,680	-0.16%
2023/08/28	8	80.23	0	0.00	80.20	8	7,699	0.10%
2023/08/25	0	0.00	2	81.05	80.80	-2	7,753	-0.03%
2023/08/24	16	80.52	0	0.00	80.50	16	7,854	0.20%
2023/08/22	4	80.60	1	80.60	80.30	3	8,098	0.04%
2023/08/21	2	80.50	0	0.00	80.20	2	8,153	0.02%
2023/08/18	1	80.40	3.1	80.94	80.30	-2.1	8,174	-0.03%
2023/08/17	3	80.07	1	80.80	81.30	2	8,228	0.02%
2023/08/16	1	77.90	0	0.00	78.20	1	8,189	0.01%
2023/08/15	12	77.54	20	77.70	78.40	-8	8,194	-0.10%
2023/08/14	14	78.09	2	78.20	78.50	12	8,212	0.15%
2023/08/11	0.1	81.00	8	80.83	80.20	-7.9	8,140	-0.10%
2023/08/10	1.2	82.02	2	81.50	81.10	-0.8	8,148	-0.01%
2023/08/09	12.2	82.89	1	81.70	83.40	11.2	8,124	0.14%
2023/08/08	8.1	85.85	1	85.70	85.70	7.1	7,979	0.09%
2023/08/07	4	86.55	0	0.00	87.40	4	7,986	0.05%
2023/08/04	11	86.61	2	86.50	86.50	9	8,015	0.11%
2023/08/02	7	88.39	3	88.00	87.60	4	8,097	0.05%
2023/08/01	2	87.90	2	89.10	88.20	0	8,007	0.00%
2023/07/31	42	88.78	10	89.40	88.30	32	7,987	0.40%
2023/07/28	0	90.40	6	90.27	90.30	-6	7,921	-0.08%
2023/07/27	1	90.80	0	0.00	90.80	1	7,957	0.01%
2023/07/26	13	93.68	0	0.00	93.60	13	8,076	0.16%
2023/07/25	2	94.40	1	93.40	94.20	1	8,096	0.01%
2023/07/24	7	94.44	1.1	94.99	94.00	6	8,104	0.07%
2023/07/21	16.1	97.09	1	97.10	96.50	15.1	8,127	0.19%
2023/07/20	12	97.75	6	99.75	99.30	6	8,221	0.07%
2023/07/19	13.1	97.81	1.2	99.97	97.20	11.9	8,249	0.14%
2023/07/18	3.3	99.68	8	99.34	99.00	-4.7	8,411	-0.06%
2023/07/17	8.1	101.69	6	102.25	101.50	2.1	8,285	0.03%
2023/07/14	3.1	100.00	4	99.90	99.80	-0.9	8,170	-0.01%
2023/07/13	3.2	98.99	1.2	100.17	98.60	2	8,150	0.02%
2023/07/12	17.4	101.42	18	100.06	98.80	-0.6	8,068	-0.01%
2023/07/11	38.5	100.43	58	100.94	101.00	-19.5	7,945	-0.25%
2023/07/10	8	96.30	7	96.23	96.10	1	7,693	0.01%
2023/07/07	1	95.41	1	95.10	95.50	0	7,880	0.00%
2023/07/06	3	97.07	1	96.70	96.50	2	8,073	0.02%
2023/07/05	6	98.50	6	99.82	97.60	0	8,410	0.00%
2023/07/04	6	98.80	1	98.50	98.10	5	8,317	0.06%
2023/07/03	2.2	98.87	2	99.40	99.00	0.2	8,269	0.00%
2023/06/29	0	0.00	5.1	96.45	96.60	-5.1	8,377	-0.06%
2023/06/28	13	96.01	7	96.76	95.20	6	8,620	0.07%
2023/06/27	21	97.60	16	96.51	96.10	5	8,836	0.06%
2023/06/26	10	97.54	60	97.48	97.30	-50	8,955	-0.56%
2023/06/21	89	101.94	25	102.44	99.00	64	9,123	0.70%
2023/06/20	12	99.55	3	99.60	99.80	9	9,440	0.10%
2023/06/19	0	0.00	5.1	96.83	97.00	-5.1	9,743	-0.05%
2023/06/16	6	97.08	4.2	97.89	97.00	1.8	9,932	0.02%
2023/06/15	4.1	100.47	7.5	100.58	99.60	-3.4	9,969	-0.03%
2023/06/14	17.5	100.29	4.1	99.75	99.50	13.4	10,122	0.13%
2023/06/13	10.6	103.70	9	104.28	103.00	1.6	10,142	0.02%
2023/06/12	22.7	104.47	7	104.07	103.00	15.7	10,296	0.15%
2023/06/09	2.1	99.84	15.1	99.66	102.00	-13	10,016	-0.13%
2023/06/08	4	93.83	4	94.53	93.50	0	9,936	0.00%
2023/06/07	1	94.70	2	94.95	94.70	-1	10,232	-0.01%
2023/06/06	5	93.84	1	94.30	94.00	4	10,459	0.04%
2023/06/05	3	95.20	3	95.30	96.00	0	10,901	0.00%
2023/06/02	4	93.88	22	93.67	93.60	-18	12,184	-0.15%
2023/06/01	4	95.23	0	0.00	94.60	4	12,289	0.03%
2023/05/31	16	95.41	3	94.60	94.60	13	12,517	0.10%
2023/05/30	0.1	95.10	3.1	95.21	94.70	-3	12,536	-0.02%
2023/05/29	36	95.13	34	95.82	96.20	2	12,592	0.02%
2023/05/26	2	90.45	0	0.00	90.60	2	12,507	0.02%
2023/05/25	7	91.80	43	91.73	91.50	-36	12,538	-0.29%
2023/05/24	0	0.00	1	93.20	93.20	-1	12,710	-0.01%
2023/05/23	6	94.03	1	94.20	93.60	5	12,835	0.04%
2023/05/22	1	92.90	0	0.00	93.80	1	12,875	0.01%
2023/05/19	5	92.38	6	93.28	91.90	-1	13,267	-0.01%
2023/05/18	47	93.45	1.1	92.58	93.00	45.9	13,742	0.33%
2023/05/17	0	0.00	1	91.40	91.00	-1	13,940	-0.01%
2023/05/16	3	90.13	0	0.00	90.00	3	13,986	0.02%
2023/05/15	0.1	90.30	0	0.00	90.00	0.1	13,996	0.00%
2023/05/12	0	90.95	0	0.00	91.40	0	14,133	0.00%
2023/05/10	2	92.20	1	92.70	92.20	1	14,490	0.01%
2023/05/09	4	91.05	11	90.95	91.10	-7	14,596	-0.05%
2023/05/08	3	93.57	2	93.60	93.30	1	14,581	0.01%
2023/05/05	0	0.00	6	94.00	93.10	-6	14,675	-0.04%
2023/05/02	0	0.00	0.2	94.00	95.20	-0.2	15,731	0.00%
2023/04/28	1	92.30	2	92.10	91.70	-1	16,037	-0.01%
2023/04/27	0.1	92.00	0	0.00	92.10	0.1	16,013	0.00%
2023/04/26	7	91.86	8	92.13	92.50	-1	15,945	-0.01%
2023/04/25	2.1	92.45	1	91.30	90.60	1.1	15,842	0.01%
2023/04/24	17.2	93.37	16	93.47	93.00	1.2	15,628	0.01%
2023/04/21	14	97.20	2	96.10	95.40	12	15,461	0.08%
2023/04/20	2	101.25	1	101.50	101.00	1	15,340	0.01%
2023/04/19	1	102.00	1	102.50	102.00	0	15,417	0.00%
2023/04/18	2	105.00	3	105.17	104.00	-1	15,439	-0.01%
2023/04/17	3	105.17	3	105.67	105.00	0	15,476	0.00%
2023/04/14	4	104.00	2.2	105.24	104.00	1.8	15,556	0.01%
2023/04/13	2.1	107.50	4	107.25	107.00	-1.9	15,460	-0.01%
2023/04/12	14.1	108.96	3	110.33	107.50	11.1	15,398	0.07%
2023/04/11	19.1	109.16	7	109.50	110.00	12.1	15,199	0.08%
2023/04/10	3.1	108.65	9	109.50	110.00	-6	14,998	-0.04%
2023/04/07	2	104.02	0	0.00	104.50	2	14,641	0.01%
2023/04/06	2	104.25	10	104.00	104.00	-8	14,632	-0.05%
2023/03/31	2	104.50	2	104.50	104.00	0	14,613	0.00%
2023/03/30	2	104.25	5	103.60	103.50	-3	14,560	-0.02%
2023/03/29	5	102.01	1.5	102.00	101.00	3.5	14,503	0.02%
2023/03/28	11	105.18	3.5	105.13	104.00	7.5	14,356	0.05%
2023/03/27	4	111.38	6	112.25	110.00	-2	14,082	-0.01%
2023/03/24	4	113.50	28	113.20	112.00	-24	13,971	-0.17%
2023/03/23	27	112.46	76	112.53	112.00	-49	13,799	-0.35%
2023/03/22	59	109.67	34.4	112.91	115.50	24.6	13,314	0.18%
2023/03/21	15.3	108.63	5	106.21	105.00	10.3	12,926	0.08%
2023/03/20	7	106.93	8	107.50	108.00	-1	12,746	-0.01%
2023/03/17	3	104.83	7	106.00	106.50	-4	12,745	-0.03%
2023/03/16	4	103.88	1	101.00	103.00	3	12,593	0.02%
2023/03/15	6	108.92	12.5	109.60	107.00	-6.5	12,521	-0.05%
2023/03/14	4	105.63	2	105.50	104.50	2	12,311	0.02%
2023/03/13	7	105.14	4	106.00	106.50	3	12,340	0.02%
2023/03/10	8.4	103.99	28.1	104.43	103.50	-19.8	12,328	-0.16%
2023/03/09	4	111.50	0	0.00	110.00	4	12,477	0.03%
2023/03/08	24	110.27	18	111.50	111.50	6	12,469	0.05%
2023/03/07	60	108.99	33	108.50	109.00	27	12,413	0.22%
2023/03/06	30	99.80	7	103.43	103.50	23	11,838	0.19%
2023/03/03	18	94.52	11	94.34	94.40	7	12,404	0.06%
2023/03/02	1	91.90	10	91.60	91.70	-9	12,570	-0.07%
2023/03/01	12	93.18	15	92.33	91.80	-3	12,851	-0.02%
2023/02/24	1.1	92.93	39	93.69	93.60	-38	12,882	-0.29%
2023/02/23	12	92.63	3	92.07	92.20	9	12,880	0.07%
2023/02/22	4	91.53	48	90.74	90.90	-44	12,988	-0.34%
2023/02/21	3	94.63	9	94.86	94.50	-6	12,897	-0.05%
2023/02/20	2	94.45	3	95.03	94.60	-1	12,891	-0.01%
2023/02/17	30	93.95	12	94.96	95.00	18	12,912	0.14%
2023/02/16	12	92.40	39.1	92.39	94.60	-27.1	12,624	-0.21%
2023/02/15	4	88.73	5	89.86	88.00	-1	12,386	-0.01%
2023/02/14	4	88.73	4	88.45	87.50	0	12,368	0.00%
2023/02/13	3.1	89.24	2	88.60	88.60	1.1	12,443	0.01%
2023/02/10	8	90.90	7	91.59	89.10	1	12,553	0.01%
2023/02/09	6	90.27	7.1	90.55	90.90	-1.1	12,514	-0.01%
2023/02/08	22.1	90.24	12	90.73	90.70	10.1	12,414	0.08%
2023/02/07	20	89.60	4	90.23	90.50	16	12,392	0.13%
2023/02/06	15	88.66	3	87.97	88.10	12	12,440	0.10%
2023/02/03	22	89.47	4	89.95	89.10	18	12,639	0.14%
2023/02/02	17	88.58	12	89.53	89.50	5	12,692	0.04%
2023/02/01	7	88.71	34.5	90.17	90.30	-27.5	12,632	-0.22%
2023/01/31	2.5	86.94	7	87.70	88.30	-4.5	12,403	-0.04%
2023/01/30	7	84.03	20	84.79	85.30	-13	12,178	-0.11%
2023/01/17	0	0.00	3	79.37	79.30	-3	11,917	-0.03%
2023/01/16	1.7	78.34	11	78.32	78.80	-9.3	12,212	-0.08%
2023/01/13	1	77.50	0	0.00	77.50	1	12,565	0.01%
2023/01/12	1	79.20	2	77.95	77.80	-1	12,770	-0.01%
2023/01/11	2	78.60	2	79.10	78.80	0	12,869	0.00%
2023/01/10	0	0.00	1	80.10	79.00	-1	13,023	-0.01%
2023/01/09	3	78.73	3	79.47	80.00	0	13,135	0.00%
2023/01/06	10	78.00	1	78.00	77.80	9	13,281	0.07%
2023/01/05	3	77.00	2	77.20	76.70	1	13,519	0.01%
2023/01/04	1	77.80	11	77.39	77.00	-10	13,624	-0.07%
2023/01/03	0	0.00	0.1	75.33	75.30	-0.1	13,703	0.00%
2022/12/30	6	74.72	6	74.29	74.20	0	14,126	0.00%
2022/12/29	1	73.10	1	74.60	74.60	0	14,889	0.00%
2022/12/28	1	74.02	0	0.00	73.70	1	15,868	0.01%
2022/12/27	0	0.00	0	75.80	75.50	0	16,054	0.00%
2022/12/26	3	75.63	3	75.07	74.70	0	16,268	0.00%
2022/12/23	2	75.54	0	75.55	75.30	2	16,481	0.01%
2022/12/22	0	0.00	1	75.32	75.30	-1	16,613	-0.01%
2022/12/21	3	74.20	0.1	74.77	74.20	3	16,826	0.02%
2022/12/20	20	76.15	4	75.45	74.50	16	16,913	0.09%
2022/12/19	8	78.04	3	77.90	77.90	5	17,031	0.03%
2022/12/16	6.1	79.18	12	79.38	79.00	-5.9	17,151	-0.03%
2022/12/15	2.1	80.72	5.4	81.17	81.40	-3.3	17,209	-0.02%
2022/12/14	15.6	80.22	10	80.08	80.60	5.6	17,370	0.03%
2022/12/13	14.1	79.54	6.1	78.77	78.70	8.1	17,508	0.05%
2022/12/12	4	79.78	0	0.00	79.50	4	17,637	0.02%
2022/12/09	8.2	80.20	5	81.10	79.80	3.2	17,789	0.02%
2022/12/08	1.1	81.60	2.1	81.45	81.90	-1	17,970	-0.01%
2022/12/07	7.1	80.31	6.3	80.32	79.80	0.8	18,154	0.00%
2022/12/06	12	82.12	5.1	81.50	81.40	6.9	18,155	0.04%
2022/12/05	8.4	84.02	5	84.08	83.50	3.4	18,273	0.02%
2022/12/02	18	85.59	13	84.78	84.60	5	18,370	0.03%
2022/12/01	20.2	84.36	33	84.65	84.60	-12.8	18,456	-0.07%
2022/11/30	9.1	82.02	5	82.56	82.60	4.1	18,425	0.02%
2022/11/29	15	82.20	14	81.44	81.20	1	18,659	0.01%
2022/11/28	36.1	81.80	33	81.95	82.20	3.1	18,821	0.02%
2022/11/25	16	78.91	70	79.05	80.50	-54	18,450	-0.29%
2022/11/24	24	73.15	79	73.85	76.30	-55	18,061	-0.30%
2022/11/23	42	74.49	95	73.03	73.00	-53	17,997	-0.29%
2022/11/22	21	76.69	9	76.00	76.00	12	17,967	0.07%
2022/11/21	5.2	78.29	1	78.40	78.30	4.2	18,649	0.02%
2022/11/18	27	78.59	6	77.82	77.10	21	19,544	0.11%
2022/11/17	25	78.42	2	77.80	78.40	23	19,617	0.12%
2022/11/16	6	77.23	22	77.31	77.00	-16	19,635	-0.08%
2022/11/15	4	76.60	3	76.80	77.00	1	19,744	0.01%
2022/11/14	55	75.70	15	76.36	77.20	40	19,968	0.20%
2022/11/11	6.1	76.52	6	77.80	75.20	0.1	19,955	0.00%
2022/11/10	16	76.82	10.3	75.75	75.70	5.7	19,829	0.03%
2022/11/09	5	77.74	1	78.00	78.10	4	19,936	0.02%
2022/11/08	8	77.54	8	76.81	76.50	0	19,924	0.00%
2022/11/07	2	77.40	3	77.60	77.50	-1	19,859	-0.01%
2022/11/04	3	76.87	2	77.65	77.60	1	19,985	0.00%
2022/11/03	1	77.00	2	76.80	77.20	-1	20,068	0.00%
2022/11/02	3	75.90	14	76.76	76.40	-11	20,064	-0.05%
2022/11/01	32.1	75.65	8	76.03	75.00	24.1	19,958	0.12%
2022/10/31	82	75.09	5	75.20	75.00	77	19,861	0.39%
2022/10/28	1.1	73.85	24	74.20	74.40	-23	20,090	-0.11%
2022/10/27	21.1	71.86	4	72.48	74.20	17.1	20,228	0.08%
2022/10/26	12	70.90	17	71.74	69.60	-5	20,115	-0.02%
2022/10/25	8	72.96	11	72.84	71.50	-3	19,950	-0.02%
2022/10/24	38	74.58	11	74.83	73.60	27	19,839	0.14%
2022/10/21	5.5	71.43	27.1	72.74	72.20	-21.6	19,616	-0.11%
2022/10/20	2	69.30	47	70.40	70.60	-45	19,332	-0.23%
2022/10/19	9	70.50	8	70.41	70.00	1	19,185	0.01%
2022/10/18	13	71.84	3	70.50	70.70	10	19,100	0.05%
2022/10/17	9.1	70.94	1	69.69	72.00	8	19,008	0.04%
2022/10/14	34	74.83	3.1	74.75	74.00	30.9	18,966	0.16%
2022/10/13	3.1	72.56	73	70.55	69.70	-69.9	18,974	-0.37%
2022/10/12	6	74.15	17	75.00	75.00	-11	18,989	-0.06%
2022/10/11	1	74.40	5	73.50	73.40	-4	18,950	-0.02%
2022/10/07	13.1	75.74	10.1	74.90	75.40	2.9	18,894	0.02%
2022/10/06	41.6	73.72	32.6	72.42	76.80	9	18,693	0.05%
2022/10/05	96.1	77.33	68	75.57	74.30	28.1	18,224	0.15%
2022/10/04	10.1	82.85	4	83.03	82.50	6.1	17,473	0.03%
2022/10/03	8.1	82.27	4	82.40	81.20	4.1	17,672	0.02%
2022/09/30	6	83.00	6	81.73	83.00	0	17,865	0.00%
2022/09/29	6	80.95	6	80.57	79.60	0	17,877	0.00%
2022/09/28	7	79.53	7	78.63	77.50	0	17,890	0.00%
2022/09/27	9	80.41	10	81.32	82.50	-1	17,924	-0.01%
2022/09/26	2	81.65	2	81.85	80.00	0	18,114	0.00%
2022/09/23	11	86.82	4	86.20	86.00	7	18,363	0.04%
2022/09/22	5	86.84	2	88.50	88.50	3	18,579	0.02%
2022/09/21	16	87.58	4	87.75	86.60	12	18,863	0.06%
2022/09/20	19	88.95	13	88.85	89.50	6	18,796	0.03%
2022/09/19	4	86.78	4	87.22	87.40	0	18,821	0.00%
2022/09/16	11	85.93	7	85.63	84.80	4	18,763	0.02%
2022/09/15	20	89.92	5	90.92	87.90	15	18,640	0.08%
2022/09/14	1	84.50	2	85.05	89.70	-1	18,407	-0.01%
2022/09/13	21	89.51	22	88.60	88.30	-1	18,264	-0.01%
2022/09/12	5	90.26	5	90.34	89.50	0	18,246	0.00%
2022/09/08	21	90.48	43	90.40	91.00	-22	18,134	-0.12%
2022/09/07	58	89.27	13	89.12	87.50	45	18,053	0.25%
2022/09/06	7	91.96	53	89.51	91.60	-46	17,892	-0.26%
2022/09/05	13	96.39	7	95.83	94.50	6	17,786	0.03%
2022/09/02	23	94.46	62	94.21	95.30	-39	17,609	-0.22%
2022/09/01	37	91.97	5.8	92.24	91.70	31.2	17,213	0.18%
2022/08/31	13	93.79	18	94.49	95.50	-5	17,043	-0.03%
2022/08/30	31	92.76	45	93.10	92.50	-14	17,097	-0.08%
2022/08/29	12.3	91.39	5	91.06	90.90	7.3	17,066	0.04%
2022/08/26	32	92.28	37	93.41	95.50	-5	17,160	-0.03%
2022/08/25	8	90.28	34	91.17	89.70	-26	16,701	-0.16%
2022/08/24	2.5	84.46	1	84.60	84.40	1.5	15,928	0.01%
2022/08/23	0	0.00	1	88.00	87.10	-1	15,808	-0.01%
2022/08/22	7	88.10	10	88.35	88.00	-3	15,853	-0.02%
2022/08/19	4	86.41	30	86.20	86.70	-26	15,739	-0.16%
2022/08/18	6	83.40	3	83.97	84.30	3	15,621	0.02%
2022/08/17	3	84.47	2	84.10	82.30	1	15,682	0.01%
2022/08/16	16	83.19	37.3	84.66	84.30	-21.3	15,606	-0.14%
2022/08/15	20	81.55	8	81.74	81.70	12	15,326	0.08%
2022/08/12	1	80.10	3	80.33	80.80	-2	15,375	-0.01%
2022/08/11	6	81.10	6	80.25	80.20	0	15,485	0.00%
2022/08/10	3	79.77	37	80.08	80.50	-34	15,481	-0.22%
2022/08/09	11	77.84	12	78.18	78.40	-1	15,537	-0.01%
2022/08/08	1	76.00	2	75.60	76.50	-1	15,929	-0.01%
2022/08/05	19	74.66	7	74.79	75.30	12	16,352	0.07%
2022/08/04	35	71.98	34	70.14	74.50	1	16,567	0.01%
2022/08/03	12	73.98	20	71.25	70.60	-8	16,597	-0.05%
2022/08/02	6	77.75	4	77.38	77.50	2	16,489	0.01%
2022/08/01	4	81.00	0	0.00	80.80	4	16,489	0.02%
2022/07/29	12	80.13	3	80.50	80.50	9	16,575	0.05%
2022/07/28	5	78.82	9	78.53	77.80	-4	17,244	-0.02%
2022/07/27	3	81.30	5	80.32	80.50	-2	17,397	-0.01%
2022/07/26	34	81.26	38	80.17	80.10	-4	17,464	-0.02%
2022/07/25	23	81.55	0	0.00	81.20	23	17,446	0.13%
2022/07/22	2	81.40	13	81.42	81.00	-11	17,530	-0.06%
2022/07/21	17	80.18	10	81.11	81.40	7	17,547	0.04%
2022/07/20	25	80.26	18	80.57	80.40	7	17,436	0.04%
2022/07/19	49	78.42	39	78.23	78.30	10	17,307	0.06%
2022/07/18	27	76.30	23	76.47	76.50	4	17,109	0.02%
2022/07/15	35	75.66	21	76.07	75.70	14	17,313	0.08%
2022/07/14	5	74.44	7.1	74.53	75.50	-2.1	17,370	-0.01%
2022/07/13	16	73.91	5	73.94	72.90	11	17,232	0.06%
2022/07/12	7	71.13	5	71.34	71.50	2	17,024	0.01%
2022/07/11	56	71.85	53	72.33	72.10	3	17,029	0.02%
2022/07/08	51	67.16	43.1	68.27	70.90	7.9	16,858	0.05%
2022/07/07	8	61.74	16.1	64.33	64.50	-8.1	16,588	-0.05%
2022/07/06	0.1	62.23	0	0.00	60.90	0.1	16,532	0.00%
2022/07/05	12	61.36	21.1	63.54	64.70	-9	16,582	-0.05%
2022/07/04	23	63.16	6	62.00	62.00	17	16,523	0.10%
2022/07/01	45.1	65.35	28	65.70	64.10	17.1	16,602	0.10%
2022/06/30	16.5	72.35	2.1	71.43	71.10	14.4	16,349	0.09%
2022/06/29	12.1	79.28	13	79.57	78.90	-0.9	16,293	-0.01%
2022/06/28	12	84.93	6	84.67	84.20	6	16,494	0.04%
2022/06/27	1	85.30	7	85.03	86.00	-6	17,864	-0.03%
2022/06/24	5	81.90	1	82.30	82.30	4	18,257	0.02%
2022/06/23	1	80.30	1	80.70	80.80	0	18,721	0.00%
2022/06/22	3	81.20	5.5	79.92	79.60	-2.5	19,474	-0.01%
2022/06/21	0.1	82.60	0	0.00	82.80	0.1	19,674	0.00%
2022/06/20	1	80.60	22	79.36	78.80	-21	19,738	-0.11%
2022/06/17	2.1	81.34	3	82.10	83.00	-1	19,699	0.00%
2022/06/16	4	83.30	102	83.72	81.10	-98	19,870	-0.49%	大賣/
2022/06/15	1	85.40	11.1	87.20	85.10	-10.1	20,269	-0.05%
2022/06/14	7.1	88.32	0	0.00	87.10	7.1	20,458	0.03%
2022/06/13	8	88.78	12	88.38	87.30	-4	20,206	-0.02%
2022/06/10	16	87.26	6	88.08	88.50	10	19,935	0.05%
2022/06/09	23	87.29	24	87.63	87.30	-1	19,737	-0.01%
2022/06/08	10	88.26	8	87.75	86.50	2	19,504	0.01%
2022/06/07	4	87.05	19	87.44	87.90	-15	19,104	-0.08%
2022/06/06	13	85.76	10	86.42	85.70	3	18,765	0.02%
2022/06/02	9	86.59	2	85.95	86.10	7	18,378	0.04%
2022/06/01	19	84.90	11	84.67	83.80	8	17,994	0.04%
2022/05/31	5	83.40	19	83.20	83.50	-14	17,767	-0.08%
2022/05/30	29	81.08	15	81.22	82.50	14	17,644	0.08%
2022/05/27	24	79.22	8	79.07	78.70	16	17,448	0.09%
2022/05/26	23	79.88	10	79.14	78.00	13	17,330	0.08%
2022/05/25	21	81.20	7	81.73	81.70	14	17,091	0.08%
2022/05/24	17	83.05	3	83.17	81.00	14	16,961	0.08%
2022/05/23	12	84.45	22	83.75	83.00	-10	16,866	-0.06%
2022/05/20	2	84.45	17	84.64	84.00	-15	16,821	-0.09%
2022/05/19	11	82.13	13	82.55	83.50	-2	16,806	-0.01%
2022/05/18	9	84.68	4	85.55	84.20	5	16,616	0.03%
2022/05/17	12	85.90	21	86.14	86.20	-9	16,414	-0.05%
2022/05/16	18	88.18	14	87.38	85.00	4	16,157	0.02%
2022/05/13	14	85.18	67.1	86.13	87.30	-53.1	15,645	-0.34%
2022/05/12	57	85.04	33.1	82.88	80.40	23.9	15,209	0.16%
2022/05/11	38.1	85.93	59	85.88	85.30	-20.9	14,870	-0.14%
2022/05/10	3.1	84.44	7.1	82.70	85.20	-4	14,480	-0.03%
2022/05/09	2	80.90	1	81.70	81.10	1	14,362	0.01%
2022/05/06	29.2	82.02	0	0.00	82.00	29.2	14,360	0.20%
2022/05/05	44.1	86.50	29	87.28	85.10	15.1	14,232	0.11%
2022/05/04	6.2	82.91	16.6	82.63	84.80	-10.4	13,475	-0.08%
2022/05/03	23.6	80.85	15	80.37	80.70	8.6	13,252	0.06%
2022/04/29	5	79.04	1	78.20	77.50	4	13,126	0.03%
2022/04/28	1	77.70	2	78.80	77.30	-1	13,094	-0.01%
2022/04/27	5	77.32	0	0.00	80.30	5	12,991	0.04%
2022/04/26	1	79.70	2	79.85	80.00	-1	12,879	-0.01%
2022/04/25	2	79.20	9	80.84	79.00	-7	12,807	-0.05%
2022/04/22	3	83.60	1	85.10	83.40	2	12,705	0.02%
2022/04/21	27	85.78	18	85.22	84.20	9	12,629	0.07%
2022/04/20	11	83.76	16	82.91	84.70	-5	12,311	-0.04%
2022/04/19	23	81.48	85	81.64	80.60	-62	12,139	-0.51%
2022/04/18	3	77.77	27	78.33	80.10	-24	12,088	-0.20%
2022/04/15	4	79.90	32	81.10	79.10	-28	12,056	-0.23%
2022/04/14	28	82.09	8.1	82.14	83.00	19.9	11,981	0.17%
2022/04/13	1	78.80	1	78.99	79.90	0	11,840	0.00%
2022/04/12	5	79.94	0	0.00	79.40	5	11,767	0.04%
2022/04/11	26	79.52	23	81.16	79.20	3	11,731	0.03%
2022/04/08	33	82.42	18	82.60	83.00	15	11,552	0.13%
2022/04/07	23	82.67	6	81.48	81.30	17	11,354	0.15%
2022/04/06	2	84.95	2	86.95	87.00	0	10,952	0.00%
2022/04/01	15	85.55	45	85.09	87.40	-30	10,763	-0.28%
2022/03/31	41	86.93	39	87.13	86.50	2	10,500	0.02%
2022/03/30	45	90.15	64.5	90.28	85.10	-19.5	10,152	-0.19%
2022/03/29	29	89.09	26	87.75	86.90	3	8,872	0.03%
2022/03/28	16	86.43	47	86.47	88.00	-31	8,344	-0.37%
2022/03/25	54	85.36	66	85.17	85.00	-12	8,081	-0.15%
2022/03/24	0	0.00	16	82.14	82.70	-16	7,595	-0.21%
2022/03/23	6	80.47	1	79.90	80.20	5	7,494	0.07%
2022/03/22	34	79.14	6.1	79.56	80.10	27.9	7,369	0.38%
2022/03/21	2	80.75	11.2	80.44	80.40	-9.2	7,280	-0.13%
2022/03/18	19.1	77.90	37.3	79.41	81.00	-18.2	6,995	-0.26%
2022/03/17	3.4	76.51	36.1	75.86	77.50	-32.6	6,435	-0.51%
2022/03/16	8	71.84	14	72.45	70.50	-6	6,070	-0.10%
2022/03/15	4	71.35	5	71.58	69.80	-1	6,006	-0.02%
2022/03/14	8	71.70	8	71.18	71.60	0	6,020	0.00%
2022/03/11	0	0.00	1	70.00	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	5	68.90	69.80	-5	6,206	-0.08%
2022/03/09	5	66.80	1	67.10	67.30	4	6,373	0.06%
2022/03/08	3	66.73	0	0.00	66.10	3	6,511	0.05%
2022/03/07	3	67.41	2	67.90	68.00	1	6,584	0.02%
2022/03/04	3	71.62	1	72.30	71.00	2	6,692	0.03%
2022/03/03	4	71.70	8	71.83	71.80	-4	6,869	-0.06%
2022/03/02	6	70.58	2	69.91	70.80	4	6,995	0.06%
2022/03/01	0	0.00	0	70.00	70.00	0	7,070	0.00%
2022/02/25	41	68.00	0	0.00	67.90	41	7,184	0.57%
2022/02/24	8.1	67.95	30	67.60	67.30	-21.9	7,353	-0.30%
2022/02/23	0	70.00	0	0.00	70.30	0	7,489	0.00%
2022/02/22	3	69.90	0	0.00	69.60	3	8,067	0.04%
2022/02/21	27	73.83	22	73.22	72.00	5	8,202	0.06%
2022/02/18	1	74.60	3	75.07	74.90	-2	8,234	-0.02%
2022/02/17	6	74.55	6	75.23	75.00	0	8,506	0.00%
2022/02/16	4	74.52	4	75.15	74.20	0	8,716	0.00%
2022/02/15	5	74.78	5	74.30	73.50	0	8,962	0.00%
2022/02/14	11	74.21	13	74.87	73.70	-2	9,171	-0.02%
2022/02/11	3	75.17	2	75.25	74.60	1	9,339	0.01%
2022/02/10	6	74.27	2	75.20	74.10	4	9,646	0.04%
2022/02/09	4	74.50	13	74.65	74.90	-9	10,150	-0.09%
2022/02/08	13	72.93	15	72.78	73.10	-2	10,373	-0.02%
2022/02/07	9	67.62	0	0.00	69.50	9	10,794	0.08%
2022/01/26	3	67.17	0	0.00	67.50	3	11,651	0.03%
2022/01/25	4	69.08	2	69.40	67.40	2	13,250	0.02%
2022/01/24	3	67.57	4	67.85	69.60	-1	13,889	-0.01%
2022/01/21	3	69.67	10	71.00	68.80	-7	14,547	-0.05%
2022/01/20	13	71.50	1	71.70	71.70	12	14,836	0.08%
2022/01/19	2	70.20	1	70.52	70.40	1	15,228	0.01%
2022/01/18	1	71.40	0	71.40	70.60	1	15,712	0.01%
2022/01/17	2	68.90	1	69.53	70.50	1	16,133	0.01%
2022/01/14	5	66.82	2	66.98	68.80	3	16,872	0.02%
2022/01/13	4	68.05	2	68.50	67.80	2	18,004	0.01%
2022/01/12	4	68.85	4	69.18	69.30	0	18,680	0.00%
2022/01/11	6	69.87	2	69.75	69.30	4	19,714	0.02%
2022/01/10	2	70.50	1	71.50	71.00	1	20,336	0.00%
2022/01/07	14	72.27	0	0.00	70.90	14	20,476	0.07%
2022/01/06	11	75.35	1	75.70	75.10	10	20,452	0.05%
2022/01/05	7.1	77.88	7	78.19	77.40	0.1	20,554	0.00%
2022/01/04	19	80.34	12	80.94	79.80	7	20,676	0.03%
2022/01/03	4	79.65	1.3	79.44	79.40	2.7	20,793	0.01%
2021/12/30	0	0.00	0.1	78.40	78.60	-0.1	20,844	0.00%
2021/12/29	0	0.00	1	78.20	78.20	-1	20,889	0.00%
2021/12/28	12	79.76	1	79.02	78.40	11	20,964	0.05%
2021/12/27	2	79.20	9	79.33	78.30	-7	21,037	-0.03%
2021/12/24	9.4	80.05	2	81.20	78.90	7.4	21,060	0.04%
2021/12/23	4	81.00	8.1	81.65	81.90	-4.1	20,859	-0.02%
2021/12/22	3	80.56	7.9	81.12	80.10	-4.8	20,690	-0.02%
2021/12/21	22.3	81.69	26	81.45	80.50	-3.7	20,637	-0.02%
2021/12/20	23.8	80.97	26	81.23	81.20	-2.3	20,361	-0.01%
2021/12/17	14	78.33	11.2	78.07	79.10	2.8	20,033	0.01%
2021/12/16	1	77.10	5	76.84	76.80	-4	19,849	-0.02%
2021/12/15	3	74.53	3	75.16	74.70	0	19,824	0.00%
2021/12/14	16.2	75.40	2	75.10	74.30	14.2	19,865	0.07%
2021/12/13	5.1	77.38	3	77.67	77.60	2	19,910	0.01%
2021/12/10	0	0.00	0	76.80	76.80	0	19,926	0.00%
2021/12/09	3	76.63	0	76.50	76.10	3	19,940	0.01%
2021/12/08	2	76.70	5	76.96	76.90	-3	20,136	-0.01%
2021/12/07	21.2	77.51	5	75.90	76.10	16.2	20,292	0.08%
2021/12/06	8	77.80	7	78.22	78.30	1	20,271	0.00%
2021/12/03	10	77.19	8.1	77.46	77.50	1.9	20,361	0.01%
2021/12/02	15	75.71	7	75.43	75.00	8	20,358	0.04%
2021/12/01	5	76.30	7	76.81	76.90	-2	20,366	-0.01%
2021/11/30	12	78.21	8	78.90	77.30	4	20,478	0.02%
2021/11/29	4	76.63	5	76.00	77.60	-1	20,598	-0.01%
2021/11/26	6	76.25	13.1	75.80	76.50	-7.1	20,615	-0.03%
2021/11/25	5	79.58	2	79.60	78.30	3	20,637	0.01%
2021/11/24	4	78.83	9	78.08	78.90	-5	20,597	-0.02%
2021/11/23	13	80.38	21	79.96	78.80	-8	20,591	-0.04%
2021/11/22	15	81.59	11	81.63	81.20	4	20,602	0.02%
2021/11/19	56	82.96	32.1	83.36	82.80	24	20,706	0.12%
2021/11/18	22	81.13	3.1	80.42	80.90	18.9	20,386	0.09%
2021/11/17	14.1	80.45	3	80.30	80.00	11.1	20,482	0.05%
2021/11/16	27	78.95	91.1	79.00	78.00	-64.1	20,495	-0.31%
2021/11/15	4	83.09	8.4	81.95	81.10	-4.4	20,416	-0.02%
2021/11/12	12	83.19	8	83.31	82.70	4	20,441	0.02%
2021/11/11	10	81.93	7.1	81.80	81.30	2.9	20,341	0.01%
2021/11/10	10	79.46	6.1	79.94	81.10	4	20,252	0.02%
2021/11/09	24	80.70	20	80.22	79.90	4	20,149	0.02%
2021/11/08	26.1	83.84	33	81.73	80.20	-6.9	19,853	-0.03%
2021/11/05	25	87.12	21	87.15	88.10	4	19,486	0.02%
2021/11/04	37	87.05	37	87.11	85.90	0	19,319	0.00%
2021/11/03	27.1	86.36	24	86.17	88.00	3	18,964	0.02%
2021/11/02	103.1	90.62	97.1	88.39	85.30	6	18,323	0.03%	大買/
2021/11/01	27.1	86.55	40	87.28	89.30	-12.9	16,847	-0.08%
2021/10/29	20	82.27	63	83.52	81.20	-43	16,846	-0.26%
2021/10/28	10	80.15	15.2	80.61	79.80	-5.2	16,505	-0.03%
2021/10/27	24	79.98	8	79.71	80.90	16	16,351	0.10%
2021/10/26	28	80.01	45	79.02	77.70	-17	16,176	-0.10%
2021/10/25	14	79.96	14	80.25	79.70	0	15,891	0.00%
2021/10/22	35	79.04	29.5	78.51	78.80	5.5	15,795	0.04%
2021/10/21	37.4	79.25	47	79.19	78.80	-9.6	15,412	-0.06%
2021/10/20	38	75.54	40.1	75.43	75.40	-2.1	14,730	-0.01%
2021/10/19	48.3	73.56	67	74.05	75.00	-18.7	14,747	-0.13%
2021/10/18	17	69.42	61	68.72	70.70	-44	14,411	-0.31%
2021/10/15	4	64.83	22	65.20	65.80	-18	14,578	-0.12%
2021/10/14	4	62.85	25.1	62.88	63.50	-21.1	15,815	-0.13%
2021/10/13	16.1	62.19	107	61.54	60.20	-90.9	16,257	-0.56%	大賣/
2021/10/12	19	65.28	10	65.97	65.50	9	16,739	0.05%
2021/10/08	95	64.51	18	64.88	65.00	77	17,376	0.44%
2021/10/07	2	62.85	1	62.10	63.50	1	17,904	0.01%
2021/10/06	53	60.79	2	59.11	59.20	51	18,922	0.27%
2021/10/05	8	58.91	5.1	59.21	60.30	2.9	19,696	0.01%
2021/10/04	1	58.70	10	58.51	57.30	-9	20,454	-0.04%
2021/10/01	7.2	61.54	2	60.90	60.90	5.2	21,353	0.02%
2021/09/30	5	63.50	5.1	63.71	64.80	-0.1	22,208	0.00%
2021/09/29	1	61.01	0	0.00	61.00	1	22,995	0.00%
2021/09/28	11.1	64.81	0	0.00	63.80	11.1	23,337	0.05%
2021/09/27	1	66.20	10	66.60	65.50	-9	23,859	-0.04%
2021/09/24	0.1	64.89	0.1	65.30	65.00	0.1	24,182	0.00%
2021/09/22	2	63.00	0	0.00	63.20	2	25,138	0.01%
2021/09/17	2	64.09	2.1	64.94	65.40	0	25,646	0.00%
2021/09/16	13	63.58	0	0.00	64.00	13	26,363	0.05%
2021/09/15	7	64.71	9	65.60	64.60	-2	26,693	-0.01%
2021/09/14	1	66.70	1	66.50	66.70	0	26,858	0.00%
2021/09/13	4.1	67.20	1.1	66.96	66.80	3	26,968	0.01%
2021/09/10	42.1	66.93	31	65.98	66.00	11.1	26,885	0.04%
2021/09/09	0	0.00	1.1	66.12	67.00	-1.1	26,926	0.00%
2021/09/08	12.1	66.28	14	65.04	63.90	-1.9	26,890	-0.01%
2021/09/07	28.1	67.55	7.1	66.52	68.00	20.9	26,801	0.08%
2021/09/06	11	67.57	14	67.86	67.10	-3	26,727	-0.01%
2021/09/03	26	69.23	10	69.50	69.40	16	26,587	0.06%
2021/09/02	17	70.07	8	70.95	69.00	9	26,369	0.03%
2021/09/01	8	72.50	1	74.30	72.20	7	26,128	0.03%
2021/08/31	11.1	73.48	12	73.83	73.80	-0.9	25,922	0.00%
2021/08/30	0	0.00	6	75.33	75.40	-6	25,744	-0.02%
2021/08/27	13	74.84	16	74.31	75.00	-3	25,699	-0.01%
2021/08/26	15	76.25	1	78.40	75.50	14	25,587	0.05%
2021/08/25	17	77.91	15	78.21	77.70	2	25,447	0.01%
2021/08/24	18.1	79.14	3	80.00	76.80	15.1	25,198	0.06%
2021/08/23	15.4	78.51	21	78.66	80.70	-5.6	24,957	-0.02%
2021/08/20	17	72.95	16.1	74.32	74.30	0.9	24,687	0.00%
2021/08/19	6	72.60	1	73.91	70.00	5	24,490	0.02%
2021/08/18	11.2	72.48	10.1	71.34	74.10	1.1	24,286	0.00%
2021/08/17	5	70.57	1	69.52	69.00	4	24,074	0.02%
2021/08/16	3	73.03	1	72.24	74.00	2	23,924	0.01%
2021/08/13	23	74.12	2.1	74.43	73.40	20.9	23,792	0.09%
2021/08/12	2.2	76.73	0	76.70	76.60	2.2	23,655	0.01%
2021/08/11	15	76.92	22	76.24	75.50	-7	23,623	-0.03%
2021/08/10	7	77.94	3	78.13	77.80	4	23,485	0.02%
2021/08/09	9.1	81.59	8	82.08	79.20	1.1	23,359	0.00%
2021/08/06	3	84.43	7	85.44	84.70	-4	23,156	-0.02%
2021/08/05	10	83.82	4	83.93	83.40	6	22,945	0.03%
2021/08/04	26.1	87.12	9	85.93	85.00	17.1	22,875	0.07%
2021/08/03	21	84.09	31.6	84.02	85.30	-10.6	22,243	-0.05%
2021/08/02	2	80.40	1	79.90	80.00	1	21,897	0.00%
2021/07/30	10	81.76	6.1	81.59	80.30	3.9	21,732	0.02%
2021/07/29	10	77.40	13	78.56	79.40	-3	21,531	-0.01%
2021/07/28	26	76.29	18	75.41	76.80	8	21,324	0.04%
2021/07/27	26	83.46	29	82.48	79.80	-3	21,054	-0.01%
2021/07/26	29.1	86.14	13	85.48	84.50	16	20,746	0.08%
2021/07/23	45.1	87.54	97	86.32	85.60	-52	20,327	-0.26%
2021/07/22	78.5	91.76	37.1	90.95	90.20	41.4	19,619	0.21%
2021/07/21	53.1	89.86	37	92.19	87.00	16.1	18,911	0.09%
2021/07/20	105	89.23	77.1	89.51	90.40	27.9	18,096	0.15%	大買/
2021/07/19	27	84.15	10.1	85.19	85.10	16.9	16,737	0.10%
2021/07/16	11	84.89	33	84.23	83.60	-22	16,225	-0.14%
2021/07/15	27	84.82	25	84.21	87.40	2	15,577	0.01%
2021/07/14	34.1	87.66	52	86.70	82.80	-17.9	14,810	-0.12%
2021/07/13	127.4	98.52	52	96.24	90.00	75.4	14,018	0.54%	大買/
2021/07/12	84	96.45	63.5	97.02	97.70	20.5	12,898	0.16%
2021/07/09	60	88.73	64	88.98	90.60	-4	12,061	-0.03%
2021/07/08	82.5	87.26	39.3	87.46	86.50	43.2	11,259	0.38%
2021/07/07	38.3	82.95	94	81.74	83.90	-55.7	10,270	-0.54%
2021/07/06	42	76.29	30	76.52	76.30	12	9,445	0.13%
2021/07/05	12	73.21	39	73.78	75.00	-27	8,684	-0.31%
2021/07/02	29	65.40	27	66.60	68.20	2	8,356	0.02%
2021/07/01	27	64.46	19	64.19	62.00	8	7,804	0.10%
2021/06/30	24	67.00	41	66.58	67.10	-17	7,506	-0.23%
2021/06/29	53.2	65.02	40	65.87	64.00	13.2	6,969	0.19%
2021/06/28	25	64.28	11	63.57	64.30	14	6,481	0.22%
2021/06/25	33	61.34	19	61.63	61.00	14	5,976	0.23%
2021/06/24	9	59.11	13	59.68	59.90	-4	5,284	-0.08%
2021/06/23	8	56.60	82	57.00	57.90	-74	4,863	-1.52%
2021/06/22	4	55.95	2	55.75	54.50	2	4,631	0.04%
2021/06/21	3	54.97	0	0.00	53.70	3	4,497	0.07%
2021/06/18	1	57.40	1	56.80	56.50	0	4,504	0.00%
2021/06/17	1	53.80	0	0.00	54.10	1	4,336	0.02%
2021/06/16	1	53.20	0	0.00	53.30	1	4,278	0.02%
2021/06/15	13	52.63	65	52.80	53.40	-52	4,218	-1.23%
2021/06/11	1	49.60	0	0.00	49.60	1	4,177	0.02%
2021/06/10	1	48.80	0	0.00	48.90	1	4,321	0.02%
2021/06/09	5	49.05	0	0.00	48.75	5	4,387	0.11%
2021/06/07	1	48.20	7	48.09	48.10	-6	4,383	-0.14%
2021/06/03	1	49.45	1	49.30	49.40	0	4,415	0.00%
2021/06/02	46	49.44	13	50.30	48.70	33	4,435	0.74%
2021/06/01	18	49.91	0	0.00	49.80	18	4,423	0.41%
2021/05/31	0	0.00	1	48.75	49.50	-1	4,394	-0.02%
2021/05/26	1	46.65	0	0.00	46.20	1	4,445	0.02%
2021/05/25	5	45.83	14	46.80	45.95	-9	4,555	-0.20%
2021/05/20	0	0.00	7	42.86	43.30	-7	4,975	-0.14%
2021/05/19	4	44.09	2	43.65	44.35	2	5,303	0.04%
2021/05/18	4	41.51	4	41.98	42.10	0	5,286	0.00%
2021/05/17	2	39.53	1	38.55	38.60	1	5,279	0.02%
2021/05/14	0	0.00	2	42.65	42.80	-2	5,230	-0.04%
2021/05/11	8	48.74	5	48.25	46.95	3	5,473	0.05%
2021/05/07	3	49.75	4	50.50	51.10	-1	5,661	-0.02%
2021/05/06	13	49.48	6	49.58	48.50	7	5,666	0.12%
2021/05/05	9	50.20	4	50.68	49.60	5	5,651	0.09%
2021/05/04	56	49.42	46	51.31	50.80	10	5,704	0.18%
2021/05/03	12	52.67	3	53.47	53.00	9	5,651	0.16%
2021/04/29	4	56.78	2	56.40	56.20	2	5,621	0.04%
2021/04/27	10	57.00	0	0.00	55.90	10	5,701	0.18%
2021/04/26	4	56.15	1	55.90	56.80	3	5,700	0.05%
2021/04/23	1	55.10	2	55.00	55.50	-1	5,728	-0.02%
2021/04/22	10	55.64	32	56.06	54.10	-22	5,728	-0.38%
2021/04/20	27	57.09	4	58.00	57.20	23	5,717	0.40%
2021/04/19	0	0.00	10	56.00	56.30	-10	5,728	-0.17%
2021/04/14	2	54.00	3	54.80	54.30	-1	6,093	-0.02%
2021/04/13	23	56.29	4	55.73	55.10	19	6,184	0.31%
2021/04/12	14	55.99	2	56.25	55.70	12	6,279	0.19%
2021/04/09	35	58.92	6	59.82	57.90	29	6,309	0.46%
2021/04/08	1	59.50	5	59.52	58.80	-4	6,388	-0.06%
2021/04/07	1	58.50	6	58.50	58.60	-5	6,541	-0.08%
2021/04/06	0	0.00	6	58.90	59.20	-6	6,738	-0.09%
2021/04/01	4	57.75	10	57.90	57.50	-6	7,016	-0.09%
2021/03/30	5	58.26	16	58.08	58.10	-11	8,326	-0.13%
2021/03/29	18	59.37	4	59.58	58.70	14	8,496	0.16%
2021/03/26	0	0.00	1	59.20	59.00	-1	8,403	-0.01%
2021/03/25	1	58.80	2	58.70	58.00	-1	8,387	-0.01%
2021/03/23	18	59.89	11	58.28	58.50	7	8,426	0.08%
2021/03/22	6	58.60	16	58.33	58.50	-10	8,391	-0.12%
2021/03/19	11	56.80	5	57.00	56.90	6	8,511	0.07%
2021/03/18	1	57.70	9	57.83	57.90	-8	8,574	-0.09%
2021/03/17	2	58.40	2	58.05	58.00	0	8,611	0.00%
2021/03/16	1	58.50	15	58.74	58.90	-14	8,592	-0.16%
2021/03/15	3	56.40	2	57.35	57.30	1	8,512	0.01%
2021/03/12	1	55.30	0	0.00	54.90	1	8,502	0.01%
2021/03/10	3	54.63	2	54.80	54.00	1	8,594	0.01%
2021/03/08	1	56.20	0	0.00	54.60	1	8,731	0.01%
2021/03/05	0	0.00	1	55.80	55.40	-1	8,835	-0.01%
2021/03/04	1	54.20	0	0.00	54.10	1	8,975	0.01%
2021/03/03	3	54.73	3	55.00	55.10	0	9,243	0.00%
2021/03/02	1	55.60	0	0.00	55.00	1	9,312	0.01%
2021/02/26	1	56.20	0	0.00	56.10	1	9,701	0.01%
2021/02/25	15	57.27	4	58.98	57.50	11	9,751	0.11%
2021/02/24	12	59.83	9	58.79	58.50	3	9,825	0.03%
2021/02/23	2	59.95	5	60.38	59.40	-3	9,700	-0.03%
2021/02/22	1	59.90	2	58.80	59.50	-1	9,571	-0.01%
2021/02/19	53	57.90	46	57.20	59.40	7	9,505	0.07%
2021/02/18	1	56.50	0	0.00	56.20	1	9,258	0.01%
2021/02/05	1	53.60	2	53.40	53.70	-1	9,207	-0.01%
2021/02/04	2	53.70	1	53.20	53.20	1	9,289	0.01%
2021/02/03	1	55.30	0	0.00	54.80	1	9,367	0.01%
2021/02/02	1	53.00	5	53.48	55.10	-4	9,229	-0.04%
2021/02/01	4	51.43	5	51.38	50.70	-1	9,113	-0.01%
2021/01/29	4	56.45	8	53.99	53.30	-4	9,072	-0.04%
2021/01/28	0	0.00	3	53.30	53.90	-3	8,943	-0.03%
2021/01/27	3	53.83	2	53.40	53.20	1	8,959	0.01%
2021/01/26	11	54.77	1	56.00	54.40	10	8,954	0.11%
2021/01/25	2	54.60	2	53.60	54.90	0	8,906	0.00%
2021/01/22	5	53.10	1	52.50	54.00	4	8,946	0.04%
2021/01/21	7	52.47	11	52.35	53.00	-4	8,925	-0.04%
2021/01/20	4	52.73	2	53.10	52.40	2	9,054	0.02%
2021/01/19	1	56.00	4	55.60	55.40	-3	9,069	-0.03%
2021/01/18	6	55.33	0	0.00	55.40	6	9,089	0.07%
2021/01/15	19	57.90	11	57.60	57.20	8	9,174	0.09%
2021/01/14	19	57.64	2	57.40	59.30	17	9,620	0.18%
2021/01/13	11	57.35	0	0.00	57.50	11	9,801	0.11%
2021/01/12	8	56.74	7	56.84	56.80	1	9,872	0.01%
2021/01/11	9	57.94	5	58.00	58.00	4	9,898	0.04%
2021/01/08	7	58.14	2	57.75	58.20	5	9,993	0.05%
2021/01/07	16	59.76	12	59.73	60.30	4	9,892	0.04%
2021/01/06	6	58.70	0.5	59.80	58.00	5.5	9,822	0.06%
2021/01/05	6	60.83	0	0.00	61.00	6	9,666	0.06%
2021/01/04	5.5	62.17	0.2	62.40	62.70	5.3	9,527	0.06%
2020/12/31	9.2	63.62	11	62.52	62.20	-1.8	9,395	-0.02%
2020/12/30	33	64.89	34	63.91	64.00	-1	9,184	-0.01%
2020/12/29	16	62.83	14.2	63.50	64.90	1.9	8,938	0.02%
2020/12/28	7	62.81	40	63.75	62.90	-33	8,702	-0.38%
2020/12/25	58	63.06	26	62.32	61.50	32	8,341	0.38%
2020/12/24	5	57.86	14	59.56	60.80	-9	7,563	-0.12%
2020/12/23	3	56.23	6	55.70	55.30	-3	7,028	-0.04%
2020/12/22	2	53.90	0	0.00	52.50	2	6,832	0.03%
2020/12/21	6	53.03	0	0.00	53.20	6	6,807	0.09%
2020/12/17	1	55.00	42	55.20	55.80	-41	6,772	-0.61%
2020/12/16	2	55.50	2	56.20	56.50	0	6,769	0.00%
2020/12/15	10	54.50	14	56.66	53.20	-4	6,680	-0.06%
2020/12/14	1	53.40	1	54.20	54.80	0	6,481	0.00%
2020/12/10	2	55.15	2	54.40	54.50	0	6,348	0.00%
2020/12/09	10	56.60	0	0.00	56.30	10	6,319	0.16%
2020/12/08	2	55.00	0	0.00	56.00	2	6,278	0.03%
2020/12/07	0	0.00	3	55.00	55.00	-3	6,252	-0.05%
2020/12/04	10	54.50	0	0.00	54.30	10	6,197	0.16%
2020/12/02	6	55.10	8	55.04	55.10	-2	6,206	-0.03%
2020/12/01	6	55.10	10	54.92	55.80	-4	6,174	-0.06%
2020/11/30	13	57.07	2	57.60	56.80	11	6,154	0.18%
2020/11/27	7	56.21	18	56.19	57.00	-11	6,498	-0.17%
2020/11/26	4	53.28	2	53.35	53.20	2	6,505	0.03%
2020/11/25	12.2	56.49	11	54.90	53.20	1.2	6,450	0.02%
2020/11/24	2	52.15	1	52.30	53.20	1	6,030	0.02%
2020/11/23	19	52.05	12	51.77	52.80	7	5,986	0.12%
2020/11/19	2	50.20	8	50.48	50.10	-6	5,727	-0.10%
2020/11/18	4	50.53	33	50.60	50.40	-29	5,697	-0.51%
2020/11/17	8	49.68	2	50.30	49.95	6	5,558	0.11%
2020/11/12	5	49.52	1	47.75	47.65	4	5,513	0.07%
2020/11/11	1	48.45	4	49.58	49.95	-3	5,433	-0.06%
2020/11/10	1	47.80	13	47.83	47.65	-12	5,326	-0.23%
2020/11/09	4	48.01	2	48.50	47.90	2	5,253	0.04%
2020/11/06	1	48.05	1	48.15	47.70	0	5,226	0.00%
2020/11/05	6	48.08	5	46.85	48.15	1	5,199	0.02%
2020/11/04	0	0.00	3	46.55	47.20	-3	5,151	-0.06%
2020/11/03	1	45.80	2	46.15	46.60	-1	5,143	-0.02%
2020/11/02	9	45.66	1	45.60	46.00	8	5,193	0.15%
2020/10/30	1	45.05	11	45.45	44.90	-10	5,167	-0.19%
2020/10/29	2	47.85	0	0.00	47.30	2	5,093	0.04%
2020/10/28	16	49.13	22	49.95	48.45	-6	5,053	-0.12%
2020/10/27	2	48.58	10	48.42	48.80	-8	4,838	-0.17%
2020/10/26	8	47.58	5	47.28	47.45	3	4,697	0.06%
2020/10/23	21	48.17	2	48.23	48.25	19	4,629	0.41%
2020/10/22	12	48.09	22	48.20	48.25	-10	4,490	-0.22%
2020/10/21	7	46.73	17	46.85	46.80	-10	3,949	-0.25%
2020/10/20	6	45.33	14	45.77	44.55	-8	3,677	-0.22%
2020/10/19	4	44.55	5	44.72	45.20	-1	3,537	-0.03%
2020/10/16	7	44.21	8	43.85	43.80	-1	3,411	-0.03%
2020/10/15	1	42.35	3	42.65	41.85	-2	3,144	-0.06%
2020/10/14	2	41.88	0	0.00	41.70	2	3,089	0.06%
2020/10/12	3	41.50	0	0.00	40.90	3	3,057	0.10%
2020/10/08	2	41.70	0	0.00	41.25	2	3,057	0.07%
2020/09/29	3	39.40	4	39.78	40.00	-1	3,119	-0.03%
2020/09/25	1	38.20	3	37.90	38.15	-2	3,112	-0.06%
2020/09/24	3	39.85	0	0.00	39.90	3	3,150	0.10%
2020/09/22	0	0.00	3	41.80	41.30	-3	3,202	-0.09%
2020/09/21	2	41.80	2	41.60	41.70	0	3,166	0.00%
2020/09/18	1	40.55	2	41.25	41.15	-1	3,106	-0.03%
2020/09/16	1	40.35	0	0.00	40.10	1	3,066	0.03%
2020/09/14	1	40.35	1	40.60	40.75	0	3,040	0.00%
2020/09/11	1	41.00	3	40.48	39.50	-2	3,025	-0.07%
2020/09/10	2	40.88	0	0.00	40.30	2	2,994	0.07%
2020/09/09	3	40.53	4	40.04	40.60	-1	2,961	-0.03%
2020/09/08	3	40.43	4	40.23	40.25	-1	2,957	-0.03%
2020/09/07	7	40.29	4	41.44	39.40	3	2,917	0.10%
2020/09/04	4	41.28	3	41.72	41.50	1	2,853	0.04%
2020/09/03	12	42.55	8	43.03	42.60	4	2,812	0.14%
2020/09/02	19	42.88	10	43.32	43.40	9	2,748	0.33%
2020/09/01	1	38.70	111	40.33	41.25	-110	2,280	-4.82%	大賣/鉅額交易
2020/08/31	0	0.00	20	38.20	37.50	-20	2,104	-0.95%
2020/08/27	10	37.35	5	38.20	37.05	5	2,424	0.21%
2020/08/20	15	35.93	0	0.00	35.35	15	2,408	0.62%
2020/08/19	2	38.25	10	38.40	38.00	-8	2,369	-0.34%
2020/08/17	2	37.03	0	0.00	37.00	2	2,291	0.09%
2020/08/14	5	36.20	0	0.00	36.30	5	2,262	0.22%
2020/08/13	21	36.64	0	0.00	36.55	21	2,253	0.93%
2020/08/10	5	38.00	0	0.00	38.10	5	2,221	0.23%
2020/08/07	0	0.00	24	39.25	39.35	-24	2,216	-1.08%
2020/08/06	0	0.00	10	38.58	39.10	-10	2,187	-0.46%
2020/08/04	6	36.45	1	36.80	36.50	5	2,125	0.24%
2020/07/31	0	0.00	3	37.32	37.10	-3	2,130	-0.14%
2020/07/29	1	35.90	0	0.00	36.25	1	2,115	0.05%
2020/07/28	10	35.85	0	0.00	35.50	10	2,120	0.47%
2020/07/27	35	37.19	1	37.25	36.95	34	2,138	1.59%
2020/07/22	21	39.50	0	0.00	39.40	21	2,168	0.97%
2020/07/21	2	38.70	0	0.00	38.90	2	2,205	0.09%
2020/07/17	20	38.50	0	0.00	38.15	20	2,282	0.88%
2020/07/16	2	39.50	0	0.00	39.05	2	2,293	0.09%
2020/07/13	13	40.70	0	0.00	41.25	13	2,335	0.56%
2020/07/10	1	41.00	1	41.50	40.95	0	2,331	0.00%
2020/07/09	0	0.00	2	42.55	42.10	-2	2,334	-0.09%
2020/07/08	0	0.00	5	42.80	42.70	-5	2,333	-0.21%
2020/07/07	11	42.97	1	42.70	42.65	10	2,295	0.44%
2020/07/03	8	43.53	2	43.48	43.35	6	2,374	0.25%
2020/07/02	2	42.08	23	42.77	43.00	-21	2,329	-0.90%
2020/07/01	1	40.25	0	0.00	40.15	1	2,259	0.04%
2020/06/19	1	41.65	1	41.60	41.25	0	2,386	0.00%
2020/06/18	1	41.00	0	0.00	41.70	1	2,402	0.04%
2020/06/15	3	41.58	0	0.00	40.80	3	2,470	0.12%
2020/06/12	20	39.60	1	40.50	40.70	19	2,513	0.76%
2020/06/11	0	0.00	3	42.25	41.35	-3	2,539	-0.12%
2020/06/10	1	43.50	0	0.00	43.25	1	2,535	0.04%
2020/06/09	9	42.57	7	42.68	42.60	2	2,560	0.08%
2020/06/08	19	44.21	16	44.38	44.00	3	2,534	0.12%
2020/06/05	13	46.25	4	45.49	45.25	9	2,473	0.36%
2020/06/04	12	43.75	69	44.63	45.40	-57	2,367	-2.41%
2020/06/03	0	0.00	15	41.97	41.30	-15	2,160	-0.69%
2020/06/02	0	0.00	5	39.90	40.00	-5	1,983	-0.25%
2020/06/01	5	38.89	0	0.00	39.45	5	1,971	0.25%
2020/05/29	1	36.90	0	0.00	38.20	1	1,921	0.05%
2020/05/27	2	37.05	0	0.00	37.05	2	1,936	0.10%
2020/05/25	1	36.95	0	0.00	37.20	1	1,940	0.05%
2020/05/20	0	0.00	1	37.80	37.60	-1	1,978	-0.05%
2020/05/13	2	39.20	0	0.00	39.50	2	1,993	0.10%
2020/05/12	1	39.25	4	39.40	39.25	-3	2,003	-0.15%
2020/05/11	1	40.35	0	0.00	39.60	1	2,019	0.05%
2020/05/06	5	38.27	0	0.00	38.00	5	2,038	0.25%
2020/05/05	1	38.25	0	0.00	38.15	1	2,070	0.05%
2020/04/30	0	0.00	1	38.30	38.30	-1	2,122	-0.05%
2020/04/29	0	0.00	5	38.40	38.10	-5	2,106	-0.24%
2020/04/24	6	38.08	1	38.30	37.40	5	2,117	0.24%
2020/04/23	1	38.00	1	37.90	38.00	0	2,085	0.00%
2020/04/22	2	36.00	20	35.35	36.15	-18	2,028	-0.89%
2020/04/21	0	0.00	1	36.20	35.80	-1	2,027	-0.05%
2020/04/17	4	36.73	1	36.45	36.05	3	2,004	0.15%
2020/04/15	1	35.50	0	0.00	35.80	1	1,964	0.05%
2020/04/14	1	34.90	0	0.00	34.85	1	1,961	0.05%
2020/04/13	1	34.45	1	34.95	34.20	0	1,969	0.00%
2020/04/10	1	33.85	0	0.00	33.95	1	1,973	0.05%
2020/04/09	3	34.32	0	0.00	34.00	3	2,021	0.15%
2020/04/08	3	32.80	3	33.05	33.55	0	2,047	0.00%
2020/04/07	20	31.10	0	0.00	31.05	20	1,988	1.01%
2020/03/31	4	31.00	0	0.00	30.55	4	2,010	0.20%
2020/03/27	0	0.00	3	30.30	29.80	-3	2,060	-0.15%
2020/03/26	1	29.65	1	29.95	29.80	0	2,169	0.00%
2020/03/25	1	29.00	1	30.15	30.20	0	2,239	0.00%
2020/03/20	1	28.15	1	28.35	28.05	0	2,267	0.00%
2020/03/18	5	30.28	1	31.35	29.50	4	2,254	0.18%
2020/03/17	10	32.45	0	0.00	32.45	10	2,220	0.45%
2020/03/13	12	37.05	0	0.00	40.00	12	2,216	0.54%
2020/03/12	13	41.75	0	0.00	41.00	13	2,237	0.58%
2020/03/10	2	46.00	0	0.00	45.85	2	2,368	0.08%
2020/03/09	2	44.95	0	0.00	44.75	2	2,348	0.09%
2020/03/06	0	0.00	2	46.68	46.80	-2	2,342	-0.09%
2020/03/05	0	0.00	1	46.80	46.70	-1	2,331	-0.04%
2020/03/03	1	45.25	0	0.00	45.20	1	2,362	0.04%
2020/03/02	5	43.60	0	0.00	44.25	5	2,358	0.21%
2020/02/27	12	43.95	0	0.00	43.90	12	2,350	0.51%
2020/02/26	1	45.70	0	0.00	45.85	1	2,334	0.04%
2020/02/25	11	46.25	0	0.00	45.80	11	2,342	0.47%
2020/02/24	11	46.82	1	47.00	46.70	10	2,338	0.43%
2020/02/21	4	47.46	0	0.00	47.60	4	2,331	0.17%
2020/02/19	0	0.00	2	47.00	46.60	-2	2,306	-0.09%
2020/02/18	0	0.00	1	46.85	46.80	-1	2,295	-0.04%
2020/02/14	2	46.50	0	0.00	46.55	2	2,295	0.09%
2020/02/13	2	47.00	1	46.60	46.30	1	2,298	0.04%
2020/02/12	1	46.35	0	0.00	46.70	1	2,323	0.04%
2020/02/11	4	46.54	0	0.00	46.30	4	2,333	0.17%
2020/02/07	1	44.95	0	0.00	44.65	1	2,292	0.04%
2020/02/06	5	46.06	0	0.00	45.65	5	2,300	0.22%
2020/02/05	1	45.20	0	0.00	45.05	1	2,313	0.04%
2020/02/04	4	45.28	0	0.00	45.30	4	2,329	0.17%
2020/02/03	2	43.00	0	0.00	43.10	2	2,510	0.08%
2020/01/31	1	45.15	0	0.00	45.00	1	2,526	0.04%
2020/01/30	27	45.65	63	46.30	45.65	-36	2,545	-1.41%
2020/01/20	2	50.70	0	0.00	50.70	2	2,528	0.08%
2020/01/17	3	51.10	0	0.00	50.90	3	2,538	0.12%
2020/01/16	1	51.50	0	0.00	51.20	1	2,553	0.04%
2020/01/14	12	52.13	6	52.10	52.10	6	2,656	0.23%
2020/01/13	0	0.00	2	52.00	52.00	-2	2,650	-0.08%
2020/01/10	0	0.00	1	51.60	51.80	-1	2,669	-0.04%
2020/01/09	16	51.33	0	0.00	51.60	16	2,667	0.60%
2020/01/08	0	0.00	2	50.60	50.60	-2	2,652	-0.08%
2020/01/07	6	50.60	3	51.20	51.20	3	2,638	0.11%
2020/01/06	2	51.35	0	0.00	51.20	2	2,617	0.08%
2020/01/03	10	52.19	5	52.52	52.20	5	2,584	0.19%
2020/01/02	6	54.30	3	53.80	53.60	3	2,523	0.12%
2019/12/30	2	53.60	3	53.60	53.50	-1	2,426	-0.04%
2019/12/27	10	54.25	0	0.00	54.10	10	2,403	0.42%
2019/12/26	5	54.28	0	0.00	54.20	5	2,384	0.21%
2019/12/25	7	54.01	0	0.00	54.90	7	2,323	0.30%
2019/12/24	2	53.80	1	53.40	53.20	1	2,263	0.04%
2019/12/23	14	53.84	0	0.00	53.80	14	2,231	0.63%
2019/12/20	10	52.80	2	53.20	53.80	8	2,094	0.38%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/17	0	0.00	9	52.02	51.90	-9	1,988	-0.45%
2019/12/16	1	51.70	2	51.80	51.80	-1	1,893	-0.05%
2019/12/12	2	52.20	0	0.00	51.80	2	1,814	0.11%
2019/12/11	1	52.50	7	51.70	51.70	-6	1,778	-0.34%
2019/12/10	1	52.00	0	0.00	52.00	1	1,760	0.06%
2019/12/09	6	52.83	0	0.00	53.00	6	1,715	0.35%
2019/12/06	4	52.50	2	52.25	52.60	2	1,647	0.12%
2019/11/29	0	0.00	1	50.20	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	1	51.40	50.80	-1	1,502	-0.07%
2019/11/27	0	0.00	1	50.00	50.00	-1	1,481	-0.07%
2019/11/26	2	49.55	0	0.00	49.50	2	1,469	0.14%
2019/11/22	1	48.90	0	0.00	48.90	1	1,455	0.07%
2019/11/21	3	48.18	0	0.00	49.40	3	1,452	0.21%
2019/11/18	1	48.55	0	0.00	48.45	1	1,506	0.07%
2019/11/14	0	0.00	1	48.80	48.80	-1	1,572	-0.06%
2019/11/13	8	49.82	0	0.00	49.30	8	1,590	0.50%
2019/11/12	7	49.57	1	49.55	49.55	6	1,605	0.37%
2019/11/11	1	51.20	1	51.90	49.60	0	1,625	0.00%
2019/11/08	1	51.30	0	0.00	50.90	1	1,632	0.06%
2019/11/07	1	49.50	0	0.00	49.30	1	1,636	0.06%
2019/11/05	1	51.80	0	0.00	51.60	1	1,616	0.06%
2019/11/04	1	51.20	0	0.00	51.30	1	1,613	0.06%
2019/11/01	1	50.80	0	0.00	50.90	1	1,578	0.06%
2019/10/31	2	52.55	1	51.70	51.00	1	1,571	0.06%
2019/10/29	0	0.00	2	50.20	49.10	-2	1,351	-0.15%
2019/10/28	1	49.80	25	49.90	49.90	-24	1,328	-1.81%
2019/10/25	1	49.30	1	49.35	49.00	0	1,335	0.00%
2019/10/24	0	0.00	2	49.40	49.80	-2	1,334	-0.15%
2019/10/23	0	0.00	2	49.55	49.30	-2	1,357	-0.15%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/09/27	1	45.90	0	0.00	45.70	1	1,602	0.06%
2019/09/24	2	48.23	1	47.85	47.65	1	1,660	0.06%
2019/09/20	1	47.05	0	0.00	47.10	1	1,712	0.06%
2019/09/12	1	46.10	0	0.00	46.20	1	1,805	0.06%
2019/09/10	1	46.15	0	0.00	45.90	1	1,867	0.05%
2019/09/09	10	46.13	0	0.00	46.00	10	1,887	0.53%
2019/09/06	5	46.90	0	0.00	46.70	5	1,891	0.26%
2019/09/04	2	46.40	0	0.00	46.90	2	1,891	0.11%
2019/09/02	0	0.00	2	46.80	46.85	-2	1,960	-0.10%
2019/08/29	1	45.65	0	0.00	45.65	1	1,982	0.05%
2019/08/27	1	45.20	0	0.00	44.70	1	2,044	0.05%
2019/08/22	1	46.65	2	47.00	46.65	-1	2,235	-0.04%
2019/08/21	0	0.00	5	46.00	46.30	-5	2,219	-0.23%
2019/08/20	5	46.10	0	0.00	45.05	5	2,197	0.23%
2019/08/19	0	0.00	1	45.50	45.85	-1	2,160	-0.05%
2019/08/16	11	42.47	0	0.00	43.50	11	2,130	0.52%
2019/08/15	1	43.20	2	43.00	43.05	-1	2,112	-0.05%
2019/08/13	1	46.00	0	0.00	45.00	1	2,075	0.05%
2019/08/12	0	0.00	2	47.55	47.30	-2	2,045	-0.10%
2019/08/06	4	43.86	5	43.25	44.95	-1	2,108	-0.05%
2019/08/05	2	46.03	0	0.00	45.15	2	2,209	0.09%
2019/08/02	1	47.00	3	47.03	47.00	-2	2,269	-0.09%
2019/07/29	3	49.53	3	49.08	48.85	0	2,388	0.00%
2019/07/26	2	50.50	0	0.00	50.20	2	2,372	0.08%
2019/07/25	3	50.43	1	50.60	50.50	2	2,380	0.08%
2019/07/23	3	52.40	1	52.40	52.40	2	2,332	0.09%
2019/07/22	3	51.73	0	0.00	51.40	3	2,300	0.13%
2019/07/18	0	0.00	7	51.34	51.00	-7	2,325	-0.30%
2019/07/16	0	0.00	2	54.30	53.10	-2	2,338	-0.09%
2019/07/15	2	52.50	2	52.70	52.80	0	2,307	0.00%
2019/07/12	2	51.65	2	51.65	51.40	0	2,282	0.00%
2019/07/11	1	51.40	0	0.00	50.90	1	2,281	0.04%
2019/07/08	0	0.00	10	51.80	51.60	-10	2,304	-0.43%
2019/07/01	1	50.60	0	0.00	51.50	1	2,521	0.04%
2019/06/28	0	0.00	1	49.70	49.80	-1	2,535	-0.04%
2019/06/27	1	49.10	2	49.65	49.50	-1	2,591	-0.04%
2019/06/26	1	47.35	0	0.00	48.80	1	2,581	0.04%
2019/06/25	0	0.00	1	47.20	47.10	-1	2,608	-0.04%
2019/06/20	2	47.00	1	46.20	47.40	1	2,689	0.04%
2019/06/19	0	0.00	1	46.00	45.85	-1	2,790	-0.04%
2019/06/11	1	44.20	1	44.00	44.00	0	2,958	0.00%
2019/06/10	3	42.57	0	0.00	42.85	3	2,927	0.10%
2019/06/06	1	42.40	0	0.00	41.75	1	2,908	0.03%
2019/06/04	1	42.55	0	0.00	42.30	1	2,908	0.03%
2019/05/31	3	43.57	0	0.00	43.00	3	2,876	0.10%
2019/05/30	2	43.33	0	0.00	43.50	2	2,833	0.07%
2019/05/29	3	43.87	5	45.20	43.00	-2	2,814	-0.07%
2019/05/23	0	0.00	1	47.50	47.50	-1	2,789	-0.04%
2019/05/16	1	48.40	0	0.00	47.80	1	2,994	0.03%
2019/05/15	2	48.93	0	0.00	48.80	2	3,014	0.07%
2019/05/13	3	49.62	0	0.00	48.80	3	3,220	0.09%
2019/05/10	1	54.20	9	56.31	54.20	-8	3,442	-0.23%
2019/05/09	14	56.61	1	56.60	56.40	13	3,402	0.38%
2019/05/07	0	0.00	1	57.00	57.00	-1	3,421	-0.03%
2019/05/06	0	0.00	1	55.40	55.00	-1	3,487	-0.03%
2019/05/03	3	55.40	3	56.20	55.90	0	3,743	0.00%
2019/05/02	2	55.30	0	0.00	55.30	2	3,742	0.05%
2019/04/29	5	55.28	0	0.00	55.00	5	3,738	0.13%
2019/04/26	1	57.20	0	0.00	57.50	1	3,712	0.03%
2019/04/23	0	0.00	5	58.60	58.60	-5	3,744	-0.13%
2019/04/22	0	0.00	1	58.00	58.20	-1	3,724	-0.03%
2019/04/19	5	56.50	0	0.00	57.20	5	3,695	0.14%
2019/04/18	2	57.55	2	57.35	56.10	0	3,686	0.00%
2019/04/15	1	57.50	1	57.50	56.90	0	3,746	0.00%
2019/04/12	1	56.80	2	58.70	56.10	-1	3,810	-0.03%
2019/04/11	8	57.94	11	58.32	58.30	-3	3,846	-0.08%
2019/04/10	4	57.60	0	0.00	57.70	4	3,825	0.10%
2019/04/09	0	0.00	2	57.60	57.60	-2	3,756	-0.05%
2019/04/08	3	57.20	4	57.03	56.50	-1	3,736	-0.03%
2019/04/01	4	56.83	4	56.90	55.60	0	3,739	0.00%
2019/03/28	0	0.00	10	56.20	55.10	-10	3,681	-0.27%
2019/03/27	3	55.87	10	56.00	56.10	-7	3,659	-0.19%
2019/03/22	1	55.10	6	54.72	55.40	-5	3,689	-0.14%
2019/03/21	14	53.11	11	53.47	53.60	3	3,598	0.08%
2019/03/19	3	52.33	3	52.13	52.30	0	3,533	0.00%
2019/03/18	0	0.00	2	52.20	52.80	-2	3,527	-0.06%
2019/03/15	8	52.50	0	0.00	52.90	8	3,552	0.23%
2019/03/14	10	53.03	0	0.00	52.40	10	3,541	0.28%
2019/03/12	10	54.80	5	54.70	53.70	5	3,626	0.14%
2019/03/11	1	54.70	1	54.70	54.00	0	3,670	0.00%
2019/03/04	2	55.95	1	56.20	56.10	1	4,347	0.02%
2019/02/26	0	0.00	2	57.25	57.00	-2	4,368	-0.05%
2019/02/22	5	57.00	0	0.00	57.00	5	4,468	0.11%
2019/02/21	5	57.50	0	0.00	57.70	5	4,510	0.11%
2019/02/20	1	59.20	2	58.35	58.40	-1	4,587	-0.02%
2019/02/19	2	58.25	1	57.80	57.80	1	4,618	0.02%
2019/02/18	1	58.20	0	0.00	58.10	1	4,662	0.02%
2019/02/15	11	59.75	2	58.90	58.70	9	4,726	0.19%
2019/02/14	4	58.83	5	58.52	58.90	-1	4,714	-0.02%
2019/02/13	3	59.77	1	59.10	58.70	2	4,705	0.04%
2019/02/12	4	59.00	3	58.63	58.70	1	4,638	0.02%
2019/02/11	2	59.20	10	58.12	59.10	-8	4,518	-0.18%
2019/01/30	1	56.60	1	56.00	56.00	0	4,261	0.00%
2019/01/29	2	55.70	10	56.91	56.60	-8	4,265	-0.19%
2019/01/28	6	53.98	7	56.07	55.50	-1	4,233	-0.02%
2019/01/25	1	53.90	0	0.00	53.50	1	4,227	0.02%
2019/01/24	5	57.38	3	56.17	54.90	2	4,223	0.05%
2019/01/16	1	54.90	5	55.50	55.60	-4	4,179	-0.10%
2019/01/09	0	0.00	1	54.70	53.70	-1	4,193	-0.02%
2019/01/07	1	54.50	1	55.10	55.10	0	4,241	0.00%
2019/01/04	1	51.50	2	54.00	54.50	-1	4,261	-0.02%
2018/12/26	0	0.00	1	51.80	50.30	-1	4,339	-0.02%
2018/12/25	0	0.00	6	51.08	51.10	-6	4,319	-0.14%
2018/12/24	1	50.30	2	50.65	51.00	-1	4,299	-0.02%
2018/12/22	2	48.40	1	48.50	49.60	1	4,272	0.02%
2018/12/21	1	48.65	0	0.00	48.70	1	4,289	0.02%
2018/12/18	9	49.26	4	49.68	49.00	5	4,261	0.12%
2018/12/17	0	0.00	1	50.90	51.30	-1	4,227	-0.02%
2018/12/14	0	0.00	2	51.60	52.00	-2	4,278	-0.05%
2018/12/13	2	53.40	0	0.00	54.00	2	4,328	0.05%
2018/12/12	4	54.63	1	55.00	54.20	3	4,413	0.07%
2018/12/11	0	0.00	8	52.48	52.00	-8	4,355	-0.18%
2018/12/10	0	0.00	13	51.05	51.20	-13	4,357	-0.30%
2018/12/07	5	54.20	0	0.00	54.60	5	4,320	0.12%
2018/12/06	3	54.80	4	53.15	53.50	-1	4,357	-0.02%
2018/12/05	7	56.47	0	0.00	56.60	7	4,290	0.16%
2018/12/04	11	59.50	0	0.00	58.90	11	4,250	0.26%
2018/12/03	15	60.86	3	61.27	60.80	12	4,208	0.29%
2018/11/30	1	58.40	2	57.80	56.80	-1	4,077	-0.02%
2018/11/29	4	57.13	1	56.10	56.40	3	4,002	0.07%
2018/11/28	2	56.50	6	57.35	56.60	-4	3,862	-0.10%
2018/11/27	1	52.20	3	53.50	53.50	-2	3,600	-0.06%
2018/11/26	7	51.33	0	0.00	51.30	7	3,471	0.20%
2018/11/22	1	52.10	6	52.53	50.20	-5	3,417	-0.15%
2018/11/21	1	50.40	2	50.95	51.00	-1	3,355	-0.03%
2018/11/20	2	51.20	1	50.20	50.20	1	3,337	0.03%
2018/11/19	1	48.00	1	50.00	50.30	0	3,274	0.00%
2018/11/16	1	47.00	1	46.80	47.00	0	3,164	0.00%
2018/11/15	0	0.00	2	47.60	48.10	-2	3,115	-0.06%
2018/11/14	3	47.00	3	51.20	47.00	0	3,072	0.00%
2018/11/13	2	47.10	1	47.50	48.25	1	2,995	0.03%
2018/11/12	4	49.59	0	0.00	49.50	4	2,945	0.14%
2018/11/09	0	0.00	1	51.10	51.70	-1	2,934	-0.03%
2018/11/08	0	0.00	1	53.60	52.90	-1	2,915	-0.03%
2018/11/07	5	50.92	7	52.43	52.90	-2	2,858	-0.07%
2018/11/06	3	48.55	0	0.00	48.55	3	2,857	0.10%
2018/10/19	0	0.00	2	43.50	44.70	-2	2,641	-0.08%
2018/10/18	2	46.30	5	45.60	44.75	-3	2,656	-0.11%
2018/10/16	10	46.93	0	0.00	47.35	10	2,642	0.38%
2018/10/15	2	44.60	2	47.30	47.70	0	2,630	0.00%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	1	47.30	0	0.00	48.20	1	2,583	0.04%
2018/10/05	3	53.50	0	0.00	52.90	3	2,508	0.12%
2018/10/04	1	58.80	0	0.00	58.70	1	2,468	0.04%
2018/09/28	0	0.00	1	60.00	59.90	-1	2,592	-0.04%
2018/09/20	1	58.50	0	0.00	58.70	1	3,088	0.03%
2018/09/19	5	57.90	0	0.00	57.90	5	3,069	0.16%
2018/09/14	5	66.18	1	66.80	66.80	4	3,006	0.13%
2018/08/27	1	71.00	2	73.45	74.40	-1	4,094	-0.02%
2018/08/22	0	0.00	1	71.30	69.60	-1	4,783	-0.02%
2018/08/15	0	0.00	2	69.10	69.00	-2	4,721	-0.04%
2018/08/13	0	0.00	8	69.18	67.50	-8	4,716	-0.17%
2018/08/10	0	0.00	1	73.50	71.90	-1	4,672	-0.02%
2018/08/09	8	77.36	1	78.50	75.00	7	4,613	0.15%
2018/08/07	0	0.00	3	82.10	82.00	-3	4,589	-0.07%
2018/07/19	3	82.40	2	82.50	82.40	1	4,496	0.02%
2018/07/16	1	89.80	0	0.00	87.10	1	4,515	0.02%
2018/07/13	1	88.60	0	0.00	90.40	1	4,511	0.02%
2018/07/12	1	83.70	0	0.00	88.40	1	4,484	0.02%
2018/07/10	3	87.00	0	0.00	87.00	3	4,458	0.07%
2018/07/09	9	89.17	1	89.70	88.90	8	4,442	0.18%
2018/07/06	1	89.30	6	89.58	88.90	-5	4,457	-0.11%
2018/07/05	3	91.73	6	90.78	88.50	-3	4,481	-0.07%
2018/07/04	1	95.00	6	93.97	93.30	-5	4,367	-0.11%
2018/07/03	3	96.23	1	93.60	97.20	2	4,295	0.05%
2018/07/02	12	89.57	1	91.00	90.60	11	4,073	0.27%
2018/06/29	1	85.80	6	86.07	86.40	-5	3,952	-0.13%
2018/06/28	1	85.30	5	86.00	86.50	-4	3,929	-0.10%
2018/06/27	3	86.07	14	84.88	83.80	-11	3,934	-0.28%
2018/06/26	7	82.30	0	0.00	83.00	7	3,878	0.18%
2018/06/22	13	86.21	4	86.80	83.50	9	3,944	0.23%
2018/06/21	15	89.27	19	89.86	87.00	-4	3,871	-0.10%
2018/06/20	0	0.00	6	87.43	88.30	-6	3,575	-0.17%
2018/06/19	1	81.50	1	81.10	80.30	0	3,420	0.00%
2018/06/15	1	83.40	1	81.80	81.80	0	3,442	0.00%
2018/06/14	1	83.10	7	83.19	82.50	-6	3,464	-0.17%
2018/06/13	13	83.12	10	83.27	83.40	3	3,466	0.09%
2018/06/12	9	86.39	2	86.60	86.40	7	3,437	0.20%
2018/06/11	0	0.00	2	86.10	86.10	-2	3,374	-0.06%
2018/06/08	5	83.40	0	0.00	83.40	5	3,373	0.15%
2018/06/07	2	84.95	2	85.25	85.40	0	3,394	0.00%
2018/06/06	1	86.00	5	86.00	84.30	-4	3,493	-0.11%
2018/06/05	2	80.50	3	81.03	80.50	-1	3,528	-0.03%
2018/06/04	7	84.80	1	89.00	83.50	6	3,721	0.16%
2018/06/01	3	89.03	9	89.64	87.30	-6	3,737	-0.16%
2018/05/31	0	0.00	3	83.40	85.30	-3	3,355	-0.09%
2018/05/22	1	74.20	1	73.70	73.10	0	3,165	0.00%
2018/05/21	4	74.70	0	0.00	74.10	4	3,190	0.13%
2018/05/18	1	75.80	0	0.00	75.30	1	3,191	0.03%
2018/05/15	1	79.00	0	0.00	77.90	1	3,201	0.03%
2018/05/11	0	0.00	10	75.60	75.30	-10	3,203	-0.31%
2018/05/10	10	75.60	0	0.00	75.70	10	3,203	0.31%
2018/05/09	1	75.00	1	74.60	74.60	0	3,209	0.00%
2018/05/08	0	0.00	10	72.50	74.00	-10	3,201	-0.31%
2018/05/04	10	70.50	0	0.00	69.90	10	3,218	0.31%
2018/04/24	1	71.10	0	0.00	68.50	1	3,283	0.03%
2018/04/17	1	74.80	1	75.90	75.10	0	3,260	0.00%
2018/04/11	0	0.00	20	80.53	79.90	-20	3,357	-0.60%
2018/04/10	1	75.90	0	0.00	75.90	1	3,340	0.03%
2018/04/09	5	76.68	0	0.00	76.50	5	3,450	0.14%
2018/03/30	13	79.67	0	0.00	78.80	13	3,559	0.37%
2018/03/28	3	79.53	0	0.00	78.60	3	3,525	0.09%
2018/03/27	10	82.17	7	82.29	81.70	3	3,505	0.09%
2018/03/21	0	0.00	1	80.70	81.50	-1	3,481	-0.03%
2018/03/16	4	83.98	5	82.58	81.30	-1	3,516	-0.03%
2018/03/15	1	81.50	5	81.32	82.20	-4	3,546	-0.11%
2018/03/14	1	84.70	0	0.00	82.10	1	3,527	0.03%
2018/03/13	1	82.90	1	83.70	85.50	0	3,518	0.00%
2018/03/12	6	85.05	10	84.92	82.60	-4	3,530	-0.11%
2018/03/09	4	83.28	2	81.50	81.60	2	3,432	0.06%
2018/03/08	0	0.00	5	81.37	82.80	-5	3,360	-0.15%
2018/03/07	2	76.50	6	76.32	75.30	-4	3,080	-0.13%
2018/03/06	0	0.00	5.2	73.14	72.80	-5.2	2,942	-0.18%
2018/03/05	0	0.00	2	72.60	71.90	-2	2,989	-0.07%
2018/03/01	1	71.90	1	72.30	73.10	0	3,064	0.00%
2018/02/27	2	71.80	8	71.38	71.00	-6	3,039	-0.20%
2018/02/23	2	68.95	1	68.30	68.50	1	3,132	0.03%
2018/02/21	10	65.00	0	0.00	67.00	10	3,266	0.31%
2018/02/12	1	62.20	2	61.85	61.90	-1	3,317	-0.03%
2018/02/09	1	58.80	2	59.00	61.20	-1	3,337	-0.03%
2018/02/08	1	62.80	1	62.00	61.70	0	3,313	0.00%
2018/02/06	5	62.62	0	0.00	62.10	5	3,331	0.15%
2018/01/15	0	0.00	2	72.50	72.00	-2	4,443	-0.05%
2018/01/12	0	0.00	1	72.50	72.50	-1	4,572	-0.02%
2018/01/11	2	72.00	0	0.00	69.90	2	4,595	0.04%
2018/01/10	1	71.30	0	0.00	71.10	1	4,588	0.02%
2018/01/08	2	78.80	5	79.74	77.00	-3	4,645	-0.06%
2018/01/05	0	0.00	3	79.33	80.00	-3	4,683	-0.06%
2018/01/04	4	76.05	0	0.00	78.60	4	4,733	0.08%
2018/01/03	3	75.57	1	76.00	75.80	2	4,721	0.04%
2018/01/02	0	0.00	2	73.15	75.30	-2	4,673	-0.04%