台半 (5425)-元大-北三重券商分點個股進出

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-北三重券商分點個股進出

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-北三重券商分點個股進出
元大-北三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	72.60	0.1	73.00	72.00	0	2,496	0.00%
2024/05/02	0	72.80	0	0.00	72.00	0	2,521	0.00%
2024/04/30	0.1	73.70	2	73.70	73.00	-1.9	2,551	-0.07%
2024/04/25	2	70.70	0	0.00	71.00	2	2,640	0.08%
2024/04/22	1	71.40	0	0.00	68.80	1	2,914	0.03%
2024/04/19	1	73.00	1	72.30	71.10	0	2,935	0.00%
2024/04/18	1	75.00	0	0.00	74.90	1	2,947	0.03%
2024/04/17	0	0.00	0	75.00	74.60	0	2,992	0.00%
2024/04/16	15	74.87	2.2	74.11	74.00	12.9	3,018	0.43%
2024/04/15	11	79.13	0	77.60	77.50	11	3,006	0.37%
2024/04/12	6	80.02	94	79.14	80.80	-88	2,970	-2.96%
2024/04/11	90	78.17	0	0.00	78.20	90	2,887	3.12%
2024/04/10	0	0.00	5	78.60	78.20	-5	2,922	-0.17%
2024/04/09	1	76.60	1	77.30	77.00	0	3,007	0.00%
2024/04/08	0	0.00	80	77.50	77.20	-80	3,114	-2.57%
2024/04/02	10	74.70	0	0.00	74.90	10	3,161	0.32%
2024/03/29	22	74.39	0	0.00	74.10	22	3,357	0.66%
2024/03/28	20	75.40	0	0.00	75.20	20	3,694	0.54%
2024/03/26	30	75.60	0	0.00	75.50	30	3,961	0.76%
2024/03/20	2	76.10	1	77.80	76.10	1	5,479	0.02%
2024/03/19	0	0.00	80	76.77	77.30	-80	5,743	-1.39%
2024/03/18	83	74.01	0	0.00	75.90	83	5,723	1.45%
2024/03/15	5	75.60	0	0.00	75.30	5	5,705	0.09%
2024/03/14	0	0.00	2	77.15	76.40	-2	5,732	-0.03%
2024/03/13	2.1	76.98	0	0.00	76.00	2.1	5,723	0.04%
2024/03/12	3	77.50	0	0.00	77.50	3	5,706	0.05%
2024/03/11	1	76.10	0	0.00	76.80	1	5,692	0.02%
2024/03/08	35	76.79	0	0.00	75.40	35	5,692	0.61%
2024/03/07	21	76.01	0.1	77.20	75.50	20.9	5,612	0.37%
2024/03/05	1	78.80	0	0.00	78.80	1	5,789	0.02%
2024/03/04	10	78.70	0	0.00	78.80	10	5,776	0.17%
2024/03/01	5.1	79.80	0	0.00	79.40	5.1	5,737	0.09%
2024/02/27	3	79.77	0	0.00	79.70	3	5,775	0.05%
2024/02/22	0.3	84.00	0	0.00	83.00	0.3	5,713	0.01%
2024/02/20	0	0.00	2	83.10	82.90	-2	5,711	-0.04%
2024/02/19	4	83.68	3	83.87	83.60	1	5,699	0.02%
2024/02/16	7	83.00	7.3	82.84	82.80	-0.3	5,689	0.00%
2024/02/05	0	0.00	3	81.00	81.10	-3	5,631	-0.05%
2024/02/02	0	0.00	7	81.67	81.50	-7	5,619	-0.12%
2024/01/31	2	81.00	0	0.00	80.50	2	5,604	0.04%
2024/01/30	2.1	80.87	1	81.70	80.70	1.1	5,561	0.02%
2024/01/29	1	81.60	1.1	80.73	81.60	-0.1	5,557	0.00%
2024/01/26	4	81.08	3	81.00	80.70	1	5,553	0.02%
2024/01/25	1.1	81.32	17	81.30	81.30	-15.9	5,554	-0.29%
2024/01/24	0	0.00	9	82.67	82.60	-9	5,542	-0.16%
2024/01/23	3	81.83	3	81.27	82.30	0	5,574	0.00%
2024/01/19	1	80.30	0	0.00	80.30	1	5,484	0.02%
2024/01/18	1.6	79.94	1	81.10	79.70	0.6	5,463	0.01%
2024/01/17	6.1	83.96	0	0.00	80.60	6.1	5,434	0.11%
2024/01/16	0.1	82.10	0	0.00	82.90	0.1	5,235	0.00%
2024/01/11	2	81.50	0	0.00	82.20	2	5,125	0.04%
2024/01/10	0	0.00	5	82.30	81.20	-5	5,123	-0.10%
2024/01/09	1	83.50	0	0.00	82.60	1	5,093	0.02%
2024/01/05	0	0.00	0.1	83.80	83.10	-0.1	5,086	0.00%
2024/01/03	2.1	84.92	0	0.00	84.90	2.1	4,961	0.04%
2024/01/02	39	89.15	37	88.58	87.20	2	4,828	0.04%
2023/12/29	1.1	91.46	0.1	91.30	91.50	1	4,696	0.02%
2023/12/28	6.1	92.64	13.1	91.99	91.10	-7	4,675	-0.15%
2023/12/27	55.1	93.83	66	93.05	92.80	-11	4,640	-0.24%
2023/12/26	30	94.32	30	94.67	94.60	0	4,553	0.00%
2023/12/25	39	96.42	35.3	96.56	94.90	3.7	4,436	0.08%
2023/12/22	5.1	93.71	14	94.11	94.60	-8.9	4,094	-0.22%
2023/12/21	31.1	93.10	41	93.78	92.20	-10	3,995	-0.25%
2023/12/20	41.1	94.24	32.1	94.17	94.60	9	3,900	0.23%
2023/12/19	15.2	92.28	0.1	91.25	92.60	15.1	3,620	0.42%
2023/12/18	63.1	92.34	66	91.64	91.20	-2.9	3,524	-0.08%
2023/12/15	73.2	96.90	74.4	96.83	93.20	-1.3	3,309	-0.04%
2023/12/14	16.1	91.18	30.3	91.16	92.00	-14.2	2,412	-0.59%
2023/12/12	1	87.20	0.1	87.50	86.30	0.9	2,146	0.04%
2023/12/11	5.2	87.18	0.1	86.20	87.20	5.1	2,148	0.24%
2023/12/08	0	0.00	0.1	85.01	84.80	-0.1	2,195	0.00%
2023/12/07	0	0.00	0.1	84.80	84.10	-0.1	2,260	-0.01%
2023/12/05	1	85.50	2	85.10	85.10	-1	2,308	-0.04%
2023/12/04	0.1	87.10	9	86.50	86.60	-9	2,333	-0.38%
2023/12/01	0.1	87.30	1.1	87.57	87.50	-1.1	2,320	-0.05%
2023/11/30	10.4	88.40	3.1	88.22	88.80	7.3	2,341	0.31%
2023/11/28	9	84.20	4	84.00	84.20	5	2,145	0.23%
2023/11/27	1	83.50	1.1	84.02	82.70	-0.1	2,178	0.00%
2023/11/24	0.1	85.00	0	0.00	84.60	0.1	2,286	0.00%
2023/11/21	4	83.38	2	83.05	82.80	2	2,207	0.09%
2023/11/20	1	82.90	0.5	83.10	83.40	0.5	2,225	0.02%
2023/11/17	0	0.00	10	82.20	82.30	-10	2,218	-0.45%
2023/11/15	1	81.80	0	0.00	81.80	1	2,218	0.05%
2023/11/14	0.7	79.20	0	0.00	79.00	0.7	2,218	0.03%
2023/11/10	2	79.20	1	78.80	78.80	1	2,371	0.04%
2023/11/09	0	79.50	3	79.50	78.90	-3	2,473	-0.12%
2023/11/08	1	80.80	0	0.00	80.30	1	2,582	0.04%
2023/11/06	0	0.00	1	81.00	81.00	-1	2,706	-0.04%
2023/11/02	0.1	80.20	19	79.86	80.20	-18.9	2,942	-0.64%
2023/11/01	0	0.00	37	78.32	77.90	-37	2,958	-1.25%
2023/10/31	10	77.80	35	78.00	77.80	-25	3,001	-0.83%
2023/10/27	0	0.00	4.1	83.16	81.30	-4.1	3,158	-0.13%
2023/10/20	10	82.30	0	0.00	81.70	10	3,509	0.28%
2023/10/19	11	83.84	1	83.70	83.70	10	3,601	0.28%
2023/10/18	1.1	85.60	36	85.31	85.60	-34.9	3,746	-0.93%
2023/10/17	1	84.60	0	0.00	83.40	1	3,900	0.03%
2023/10/16	0.2	84.10	0	0.00	83.30	0.2	4,001	0.00%
2023/10/13	6	85.00	6	85.10	84.90	0	4,148	0.00%
2023/10/04	20	81.95	0	0.00	83.80	20	5,144	0.39%
2023/10/03	0	83.60	0	0.00	82.90	0	5,183	0.00%
2023/10/02	1	84.80	0	0.00	84.80	1	5,213	0.02%
2023/09/28	0	85.30	0	0.00	85.50	0	5,254	0.00%
2023/09/27	1	85.00	0	0.00	84.50	1	5,384	0.02%
2023/09/26	7	85.09	1	85.00	85.00	6	5,497	0.11%
2023/09/25	0.1	86.60	48	85.96	86.60	-47.9	5,562	-0.86%
2023/09/22	0	0.00	25	83.20	83.10	-25	5,548	-0.45%
2023/09/21	30	82.65	1	82.30	82.40	29	5,594	0.52%
2023/09/20	10	84.60	0	0.00	84.40	10	5,673	0.18%
2023/09/15	9	86.00	1	85.90	86.40	8	6,051	0.13%
2023/09/14	4	86.95	16	87.50	86.90	-12	6,173	-0.19%
2023/09/13	0.1	87.60	0	0.00	87.50	0.1	6,227	0.00%
2023/09/12	0.1	86.40	9	85.77	86.50	-8.9	6,296	-0.14%
2023/09/11	5	85.18	3	86.50	84.20	2	6,334	0.03%
2023/09/08	0	0.00	1	85.00	84.70	-1	6,557	-0.02%
2023/09/07	0	0.00	4	85.15	85.20	-4	6,812	-0.06%
2023/09/06	17	84.72	0	0.00	84.70	17	7,243	0.23%
2023/09/05	0	0.00	11	86.37	85.60	-11	7,622	-0.14%
2023/09/04	1	83.20	0.1	83.40	83.20	0.9	7,568	0.01%
2023/09/01	0	0.00	1	84.20	83.50	-1	7,591	-0.01%
2023/08/31	7	83.92	0	0.00	83.70	7	7,636	0.09%
2023/08/30	7	83.83	3	83.37	84.40	4	7,680	0.05%
2023/08/29	1	80.30	0	0.00	80.50	1	7,645	0.01%
2023/08/24	0	0.00	3	80.70	80.50	-3	7,854	-0.04%
2023/08/22	31	80.52	0	0.00	80.30	31	8,098	0.38%
2023/08/21	0	0.00	40	81.10	80.20	-40	8,153	-0.49%
2023/08/18	3	81.23	0.1	81.00	80.30	3	8,174	0.04%
2023/08/17	5	80.96	0.1	81.20	81.30	4.9	8,228	0.06%
2023/08/16	0.1	77.60	0	0.00	78.20	0.1	8,189	0.00%
2023/08/15	1	77.30	0	0.00	78.40	1	8,194	0.01%
2023/08/14	16	77.53	50	77.22	78.50	-34	8,212	-0.41%
2023/08/10	0	0.00	2.1	82.94	81.10	-2.1	8,148	-0.03%
2023/08/09	21.1	81.51	12	82.98	83.40	9.1	8,124	0.11%
2023/08/08	22	85.71	7.1	85.75	85.70	14.9	7,979	0.19%
2023/08/07	0	0.00	2	86.50	87.40	-2	7,986	-0.03%
2023/08/04	15	86.30	2	86.50	86.50	13	8,015	0.16%
2023/08/02	11.1	88.35	37	88.47	87.60	-25.9	8,097	-0.32%
2023/08/01	32	87.92	0	0.00	88.20	32	8,007	0.40%
2023/07/31	10.1	89.10	3	89.70	88.30	7.1	7,987	0.09%
2023/07/28	3	90.23	0	0.00	90.30	3	7,921	0.04%
2023/07/27	2	91.00	0.1	91.10	90.80	2	7,957	0.02%
2023/07/26	5.1	93.51	0	0.00	93.60	5.1	8,076	0.06%
2023/07/25	15	93.70	1.1	94.27	94.20	13.9	8,096	0.17%
2023/07/24	46.2	94.75	3	94.20	94.00	43.2	8,104	0.53%
2023/07/21	23.1	97.13	0	0.00	96.50	23.1	8,127	0.28%
2023/07/20	0.1	98.00	50.1	98.47	99.30	-50	8,221	-0.61%
2023/07/19	33.5	97.46	14.1	99.74	97.20	19.5	8,249	0.24%
2023/07/18	32.1	99.56	1	99.40	99.00	31.1	8,411	0.37%
2023/07/17	3	100.83	29	102.21	101.50	-26	8,285	-0.31%
2023/07/14	0	0.00	6.3	100.08	99.80	-6.3	8,170	-0.08%
2023/07/13	2	99.00	1.4	98.60	98.60	0.6	8,150	0.01%
2023/07/12	19	99.50	10	100.69	98.80	9	8,068	0.11%
2023/07/11	4.1	99.94	10.2	100.70	101.00	-6.1	7,945	-0.08%
2023/07/10	1	96.30	0	0.00	96.10	1	7,693	0.01%
2023/07/07	40	95.41	0.1	96.10	95.50	39.9	7,880	0.51%
2023/07/06	0.2	96.67	1	97.10	96.50	-0.9	8,073	-0.01%
2023/07/05	9	98.94	5.1	98.38	97.60	4	8,410	0.05%
2023/07/03	1.1	97.93	2	98.10	99.00	-1	8,269	-0.01%
2023/06/30	1	96.60	0.1	97.40	97.10	0.9	8,280	0.01%
2023/06/29	1	96.20	0	0.00	96.60	1	8,377	0.01%
2023/06/28	26	95.26	0	0.00	95.20	26	8,620	0.30%
2023/06/27	10	97.70	13	98.01	96.10	-3	8,836	-0.03%
2023/06/26	4	97.38	3	97.67	97.30	1	8,955	0.01%
2023/06/21	15.1	101.67	20.1	101.08	99.00	-5	9,123	-0.05%
2023/06/20	14	99.85	5	99.84	99.80	9	9,440	0.10%
2023/06/19	8	96.74	1.1	97.25	97.00	7	9,743	0.07%
2023/06/16	14.1	97.70	0	97.60	97.00	14.1	9,932	0.14%
2023/06/15	5	101.00	2	99.90	99.60	3	9,969	0.03%
2023/06/14	15.6	100.10	6	99.65	99.50	9.6	10,122	0.09%
2023/06/13	10	104.05	11	104.32	103.00	-1	10,142	-0.01%
2023/06/12	19	104.21	18.1	104.09	103.00	0.9	10,296	0.01%
2023/06/09	12	100.48	32.3	100.77	102.00	-20.3	10,016	-0.20%
2023/06/07	1	94.80	0	0.00	94.70	1	10,232	0.01%
2023/06/06	5	94.12	5	93.80	94.00	0	10,459	0.00%
2023/06/05	1	95.40	0.1	95.70	96.00	1	10,901	0.01%
2023/06/02	10.1	94.69	0	0.00	93.60	10.1	12,184	0.08%
2023/06/01	4	94.70	0.1	95.00	94.60	3.9	12,289	0.03%
2023/05/31	0	95.00	0	96.00	94.60	0	12,517	0.00%
2023/05/30	4.1	95.76	8	94.94	94.70	-3.9	12,536	-0.03%
2023/05/29	14.1	95.31	14	95.56	96.20	0	12,592	0.00%
2023/05/26	0	91.20	9	91.60	90.60	-9	12,507	-0.07%
2023/05/25	0.1	91.94	6	91.87	91.50	-5.9	12,538	-0.05%
2023/05/24	0	93.50	0	0.00	93.20	0	12,710	0.00%
2023/05/23	6	94.30	4.1	94.10	93.60	2	12,835	0.02%
2023/05/22	1.1	92.53	0.1	92.77	93.80	1.1	12,875	0.01%
2023/05/19	14	93.33	13	92.27	91.90	1	13,267	0.01%
2023/05/18	5.1	92.32	2	92.75	93.00	3.1	13,742	0.02%
2023/05/17	0	0.00	0	91.40	91.00	0	13,940	0.00%
2023/05/16	2	90.35	3	90.80	90.00	-1	13,986	-0.01%
2023/05/15	0	90.25	15	90.10	90.00	-15	13,996	-0.11%
2023/05/12	1	91.50	0	0.00	91.40	1	14,133	0.01%
2023/05/11	16	91.06	5	92.30	91.10	11	14,362	0.08%
2023/05/10	0	0.00	20	92.70	92.20	-20	14,490	-0.14%
2023/05/09	36	90.47	7	91.00	91.10	29	14,596	0.20%
2023/05/08	3	94.00	2	93.95	93.30	1	14,581	0.01%
2023/05/05	2	94.29	13	93.62	93.10	-11	14,675	-0.07%
2023/05/04	0	92.45	2	92.67	92.90	-2	14,904	-0.01%
2023/05/03	11	93.65	6	93.50	93.00	5	15,361	0.03%
2023/05/02	16.1	94.61	14	95.96	95.20	2.1	15,731	0.01%
2023/04/28	6	92.92	9	93.00	91.70	-3	16,037	-0.02%
2023/04/27	8	91.74	5	92.67	92.10	3	16,013	0.02%
2023/04/26	23	91.06	0	92.40	92.50	23	15,945	0.14%
2023/04/25	5	91.42	2	91.65	90.60	3	15,842	0.02%
2023/04/24	7	93.57	3	93.00	93.00	4	15,628	0.03%
2023/04/21	35.1	99.00	8	96.46	95.40	27.1	15,461	0.17%
2023/04/20	30	101.00	0	0.00	101.00	30	15,340	0.20%
2023/04/19	42	102.48	8	102.81	102.00	34	15,417	0.22%
2023/04/18	3	106.00	0	0.00	104.00	3	15,439	0.02%
2023/04/17	0	0.00	1	105.50	105.00	-1	15,476	-0.01%
2023/04/14	4	105.63	3	104.33	104.00	1	15,556	0.01%
2023/04/13	5	107.60	3	107.83	107.00	2	15,460	0.01%
2023/04/12	12	109.21	7	108.21	107.50	5	15,398	0.03%
2023/04/11	10	109.60	6	109.42	110.00	4	15,199	0.03%
2023/04/10	15	109.13	14	108.43	110.00	1	14,998	0.01%
2023/04/07	2	104.50	2	104.01	104.50	0	14,641	0.00%
2023/04/06	1	103.50	1	103.00	104.00	0	14,632	0.00%
2023/03/31	0.1	104.00	1	104.00	104.00	-1	14,613	-0.01%
2023/03/30	2	103.75	6	104.17	103.50	-4	14,560	-0.03%
2023/03/29	7	100.86	0	0.00	101.00	7	14,503	0.05%
2023/03/28	10.1	104.20	7	104.29	104.00	3.1	14,356	0.02%
2023/03/27	1	113.50	2	111.50	110.00	-1	14,082	-0.01%
2023/03/24	0	0.00	4	112.38	112.00	-4	13,971	-0.03%
2023/03/23	13	112.31	16.1	112.47	112.00	-3.1	13,799	-0.02%
2023/03/22	9	111.28	23.3	111.25	115.50	-14.3	13,314	-0.11%
2023/03/21	10	107.60	4	106.75	105.00	6	12,926	0.05%
2023/03/20	2	108.00	1	108.00	108.00	1	12,746	0.01%
2023/03/17	6	105.42	20	104.33	106.50	-14	12,745	-0.11%
2023/03/16	5	103.90	4	103.75	103.00	1	12,593	0.01%
2023/03/15	4	109.26	5	108.80	107.00	-1	12,521	-0.01%
2023/03/14	6	105.42	6	104.42	104.50	0	12,311	0.00%
2023/03/13	3	105.17	11	105.91	106.50	-8	12,340	-0.06%
2023/03/10	7	105.71	12.2	104.16	103.50	-5.2	12,328	-0.04%
2023/03/09	11.3	109.38	7	109.50	110.00	4.3	12,477	0.03%
2023/03/08	21	110.05	21	111.21	111.50	0	12,469	0.00%
2023/03/07	45.1	108.14	57	108.71	109.00	-11.9	12,413	-0.10%
2023/03/06	0	0.00	12	103.50	103.50	-12	11,838	-0.10%
2023/03/03	9	94.27	12	94.66	94.40	-3	12,404	-0.02%
2023/03/02	0	0.00	1	91.80	91.70	-1	12,570	-0.01%
2023/03/01	18	92.11	2	93.30	91.80	16	12,851	0.12%
2023/02/24	2.2	93.27	1	93.70	93.60	1.2	12,882	0.01%
2023/02/23	1	92.40	7	92.56	92.20	-6	12,880	-0.05%
2023/02/22	25	92.01	12	91.95	90.90	13	12,988	0.10%
2023/02/21	12	95.47	9	95.00	94.50	3	12,897	0.02%
2023/02/20	27	94.60	22	94.50	94.60	5	12,891	0.04%
2023/02/17	40	93.92	31	95.16	95.00	9	12,912	0.07%
2023/02/16	17	93.23	26	93.72	94.60	-9	12,624	-0.07%
2023/02/15	14	89.16	4	89.45	88.00	10	12,386	0.08%
2023/02/14	2	88.90	11	88.34	87.50	-9	12,368	-0.07%
2023/02/13	0	0.00	1	89.11	88.60	-1	12,443	-0.01%
2023/02/10	15	91.59	6	90.25	89.10	9	12,553	0.07%
2023/02/09	7	90.84	5	90.50	90.90	2	12,514	0.02%
2023/02/08	12	90.66	7	90.60	90.70	5	12,414	0.04%
2023/02/07	3.1	90.27	1	89.19	90.50	2	12,392	0.02%
2023/02/06	0	0.00	1	88.10	88.10	-1	12,440	-0.01%
2023/02/03	2	89.95	4	89.05	89.10	-2	12,639	-0.02%
2023/02/02	6	90.33	8	90.34	89.50	-2	12,692	-0.02%
2023/02/01	24	89.85	31.1	89.43	90.30	-7.1	12,632	-0.06%
2023/01/31	11.1	87.18	16.1	86.57	88.30	-5.1	12,403	-0.04%
2023/01/30	14	83.58	18.2	84.27	85.30	-4.1	12,178	-0.03%
2023/01/17	11	79.70	2	79.55	79.30	9	11,917	0.08%
2023/01/16	1	78.40	3	78.47	78.80	-2	12,212	-0.02%
2023/01/13	3	77.73	0	0.00	77.50	3	12,565	0.02%
2023/01/12	3	78.80	0	0.00	77.80	3	12,770	0.02%
2023/01/11	3	78.80	3	79.20	78.80	0	12,869	0.00%
2023/01/10	1.1	79.80	0	0.00	79.00	1.1	13,023	0.01%
2023/01/09	3	78.90	3	79.00	80.00	0	13,135	0.00%
2023/01/06	0	0.00	0.6	78.10	77.80	-0.6	13,281	0.00%
2023/01/05	3	77.13	0	78.00	76.70	3	13,519	0.02%
2023/01/04	2	77.70	2.3	77.80	77.00	-0.3	13,624	0.00%
2023/01/03	0.1	75.17	0	0.00	75.30	0.1	13,703	0.00%
2022/12/28	1.1	74.14	0	0.00	73.70	1.1	15,868	0.01%
2022/12/26	1	74.70	1	74.80	74.70	0	16,268	0.00%
2022/12/21	1	74.40	0	0.00	74.20	1	16,826	0.01%
2022/12/20	8.4	76.41	3	74.63	74.50	5.4	16,913	0.03%
2022/12/19	0.2	77.60	0	0.00	77.90	0.2	17,031	0.00%
2022/12/16	3	79.23	1	79.90	79.00	2	17,151	0.01%
2022/12/15	0.1	81.10	0	0.00	81.40	0.1	17,209	0.00%
2022/12/14	1	80.60	1	80.60	80.60	0	17,370	0.00%
2022/12/13	0.1	79.10	1	79.50	78.70	-0.9	17,508	-0.01%
2022/12/09	31	80.90	30	80.40	79.80	1	17,789	0.01%
2022/12/08	1	81.60	0	0.00	81.90	1	17,970	0.01%
2022/12/07	1.1	79.92	5.2	79.42	79.80	-4.1	18,154	-0.02%
2022/12/06	2.2	81.97	9.1	81.66	81.40	-6.9	18,155	-0.04%
2022/12/05	1	83.50	2	84.00	83.50	-1	18,273	-0.01%
2022/12/02	5.1	85.06	0	0.00	84.60	5.1	18,370	0.03%
2022/12/01	29	85.42	37.1	85.14	84.60	-8.1	18,456	-0.04%
2022/11/30	20	82.75	11	82.06	82.60	9	18,425	0.05%
2022/11/29	10	82.13	22	81.80	81.20	-12	18,659	-0.06%
2022/11/28	47.2	82.03	42	81.65	82.20	5.2	18,821	0.03%
2022/11/25	10.2	78.70	29.2	79.64	80.50	-19	18,450	-0.10%
2022/11/24	8.3	74.98	21.3	74.69	76.30	-13	18,061	-0.07%
2022/11/23	7.1	74.53	1.1	72.71	73.00	6.1	17,997	0.03%
2022/11/22	0.1	76.00	0	0.00	76.00	0.1	17,967	0.00%
2022/11/21	0	0.00	4	78.00	78.30	-4	18,649	-0.02%
2022/11/18	5.1	77.28	3	77.83	77.10	2.1	19,544	0.01%
2022/11/17	0	0.00	8	78.30	78.40	-8	19,617	-0.04%
2022/11/16	27	77.40	5	77.58	77.00	22	19,635	0.11%
2022/11/15	2	76.30	2	77.50	77.00	0	19,744	0.00%
2022/11/14	12	76.92	12	75.88	77.20	0	19,968	0.00%
2022/11/11	4	75.80	7	78.07	75.20	-3	19,955	-0.02%
2022/11/10	13	76.54	11	76.93	75.70	2	19,829	0.01%
2022/11/09	1	77.70	4	78.03	78.10	-3	19,936	-0.02%
2022/11/08	15.1	78.51	19.2	77.78	76.50	-4.1	19,924	-0.02%
2022/11/07	15	77.10	13.1	77.54	77.50	2	19,859	0.01%
2022/11/04	10	76.69	9	77.06	77.60	1	19,985	0.01%
2022/11/03	11	76.49	2.1	76.62	77.20	8.9	20,068	0.04%
2022/11/02	12	76.15	30	76.14	76.40	-18	20,064	-0.09%
2022/11/01	40	75.51	31.4	75.13	75.00	8.6	19,958	0.04%
2022/10/31	12	75.29	10	74.98	75.00	2	19,861	0.01%
2022/10/28	7	74.56	4	74.00	74.40	3	20,090	0.01%
2022/10/27	3	71.53	3.1	72.89	74.20	-0.1	20,228	0.00%
2022/10/26	14.1	70.17	14	70.55	69.60	0.1	20,115	0.00%
2022/10/25	18.1	72.61	16	72.24	71.50	2.1	19,950	0.01%
2022/10/24	24	74.26	27	74.30	73.60	-3	19,839	-0.02%
2022/10/21	13	72.50	29	73.45	72.20	-16	19,616	-0.08%
2022/10/20	20.1	70.10	14.1	70.40	70.60	6	19,332	0.03%
2022/10/19	3	70.53	2	70.25	70.00	1	19,185	0.01%
2022/10/18	22.1	70.74	14	70.61	70.70	8.1	19,100	0.04%
2022/10/17	1.1	71.41	1	72.00	72.00	0.1	19,008	0.00%
2022/10/14	9	74.87	8.1	74.32	74.00	1	18,966	0.01%
2022/10/13	22.1	69.81	21	69.52	69.70	1.1	18,974	0.01%
2022/10/12	7	74.41	7	74.96	75.00	0	18,989	0.00%
2022/10/11	5	73.30	0	0.00	73.40	5	18,950	0.03%
2022/10/07	11	75.94	10	75.78	75.40	1	18,894	0.01%
2022/10/06	24.1	72.91	24	74.03	76.80	0.1	18,693	0.00%
2022/10/05	98.5	77.49	87	75.89	74.30	11.5	18,224	0.06%
2022/10/04	38	82.72	40	82.72	82.50	-2	17,473	-0.01%
2022/10/03	40.2	82.19	39	81.88	81.20	1.2	17,672	0.01%
2022/09/30	15	78.25	9	81.29	83.00	6	17,865	0.03%
2022/09/29	17	80.54	18	80.87	79.60	-1	17,877	-0.01%
2022/09/28	32	80.83	33	79.38	77.50	-1	17,890	-0.01%
2022/09/27	18	81.90	19	80.65	82.50	-1	17,924	-0.01%
2022/09/26	27	82.14	47	81.72	80.00	-20	18,114	-0.11%
2022/09/23	24.1	86.38	10	86.00	86.00	14.1	18,363	0.08%
2022/09/22	7.1	87.98	4	88.05	88.50	3.1	18,579	0.02%
2022/09/21	14	88.01	11	87.55	86.60	3	18,863	0.02%
2022/09/20	13	88.92	14	88.71	89.50	-1	18,796	-0.01%
2022/09/19	7	86.99	5	86.68	87.40	2	18,821	0.01%
2022/09/16	56	86.81	58	85.40	84.80	-2	18,763	-0.01%
2022/09/15	33	90.54	19.1	89.19	87.90	14	18,640	0.08%
2022/09/14	5.1	87.07	5.1	87.73	89.70	0	18,407	0.00%
2022/09/13	13.1	90.26	13	88.65	88.30	0.1	18,264	0.00%
2022/09/12	7	90.17	13.1	90.66	89.50	-6	18,246	-0.03%
2022/09/08	13.1	89.27	12.1	88.85	91.00	1	18,134	0.01%
2022/09/07	5	88.92	3	87.90	87.50	2	18,053	0.01%
2022/09/06	22.1	90.29	22	90.19	91.60	0.1	17,892	0.00%
2022/09/05	20	95.48	21	96.17	94.50	-1	17,786	-0.01%
2022/09/02	8	94.96	9	95.80	95.30	-1	17,609	-0.01%
2022/09/01	24	91.28	24	91.67	91.70	0	17,213	0.00%
2022/08/31	5	94.22	6.1	94.72	95.50	-1.1	17,043	-0.01%
2022/08/30	7.1	92.83	8.1	93.35	92.50	-1	17,097	-0.01%
2022/08/29	16.1	91.53	14.1	91.63	90.90	2	17,066	0.01%
2022/08/26	73	92.20	83	93.01	95.50	-10	17,160	-0.06%
2022/08/25	19	89.62	27.2	90.93	89.70	-8.2	16,701	-0.05%
2022/08/24	17.1	84.55	19.1	84.32	84.40	-2.1	15,928	-0.01%
2022/08/23	31	87.26	27	87.59	87.10	4	15,808	0.03%
2022/08/22	10	88.00	25	87.50	88.00	-15	15,853	-0.09%
2022/08/19	17	87.28	8.3	86.98	86.70	8.8	15,739	0.06%
2022/08/18	3	83.57	2.3	83.82	84.30	0.8	15,621	0.00%
2022/08/17	5.3	83.86	5	83.46	82.30	0.3	15,682	0.00%
2022/08/16	18.1	84.28	38	84.32	84.30	-20	15,606	-0.13%
2022/08/15	3.1	81.99	2	82.00	81.70	1.1	15,326	0.01%
2022/08/12	1.1	80.80	1	80.20	80.80	0.1	15,375	0.00%
2022/08/11	10	79.69	11	80.45	80.20	-1	15,485	-0.01%
2022/08/10	11.1	80.25	15.1	79.94	80.50	-4	15,481	-0.03%
2022/08/09	1	78.20	5	78.30	78.40	-4	15,537	-0.03%
2022/08/08	1	74.30	1	75.80	76.50	0	15,929	0.00%
2022/08/05	17	74.62	12	74.95	75.30	5	16,352	0.03%
2022/08/04	5.1	69.65	8.2	70.94	74.50	-3.1	16,567	-0.02%
2022/08/03	35.2	72.16	35	72.48	70.60	0.2	16,597	0.00%
2022/08/02	8	78.28	5	77.08	77.50	3	16,489	0.02%
2022/08/01	1	80.60	1	80.00	80.80	0	16,489	0.00%
2022/07/29	4	79.35	7	80.00	80.50	-3	16,575	-0.02%
2022/07/28	6	78.67	6	78.85	77.80	0	17,244	0.00%
2022/07/27	3	80.70	3	80.27	80.50	0	17,397	0.00%
2022/07/26	0.1	80.80	3	81.50	80.10	-3	17,464	-0.02%
2022/07/25	0	0.00	10	80.95	81.20	-10	17,446	-0.06%
2022/07/22	12	81.18	7	81.34	81.00	5	17,530	0.03%
2022/07/21	31	80.28	23.1	80.11	81.40	7.9	17,547	0.05%
2022/07/20	18	80.53	21	81.09	80.40	-3	17,436	-0.02%
2022/07/19	22	78.70	22.1	79.12	78.30	-0.1	17,307	0.00%
2022/07/18	7	76.11	6	75.83	76.50	1	17,109	0.01%
2022/07/15	7	75.91	9	75.43	75.70	-2	17,313	-0.01%
2022/07/14	11	73.79	21	74.89	75.50	-10	17,370	-0.06%
2022/07/13	18	73.93	15	73.70	72.90	3	17,232	0.02%
2022/07/12	18	69.92	28.1	70.83	71.50	-10.1	17,024	-0.06%
2022/07/11	28	72.22	15	71.63	72.10	13	17,029	0.08%
2022/07/08	34.1	68.04	38	69.08	70.90	-3.9	16,858	-0.02%
2022/07/07	21	63.84	40	61.21	64.50	-19	16,588	-0.11%
2022/07/06	60	61.70	59	62.61	60.90	1	16,532	0.01%
2022/07/05	80	62.98	84	61.67	64.70	-4	16,582	-0.02%
2022/07/04	52	62.39	51	62.41	62.00	1	16,523	0.01%
2022/07/01	65	65.99	65.1	65.95	64.10	-0.1	16,602	0.00%
2022/06/30	62	73.92	28	73.08	71.10	34	16,349	0.21%
2022/06/29	52.1	79.83	53	79.57	78.90	-0.9	16,293	-0.01%
2022/06/28	14	85.61	10	84.32	84.20	4	16,494	0.02%
2022/06/27	14	85.30	9	85.73	86.00	5	17,864	0.03%
2022/06/24	2.2	82.41	5	82.10	82.30	-2.8	18,257	-0.02%
2022/06/23	11	79.07	11	79.70	80.80	0	18,721	0.00%
2022/06/22	19	80.07	18	80.16	79.60	1	19,474	0.01%
2022/06/21	12	82.56	12.1	79.63	82.80	-0.1	19,674	0.00%
2022/06/20	31.1	79.85	29	80.48	78.80	2.1	19,738	0.01%
2022/06/17	27	81.71	27	81.42	83.00	0	19,699	0.00%
2022/06/16	51	84.12	53	82.92	81.10	-2	19,870	-0.01%
2022/06/15	36	86.71	36	87.00	85.10	0	20,269	0.00%
2022/06/14	80	86.44	78	85.25	87.10	2	20,458	0.01%
2022/06/13	22	88.32	19	88.25	87.30	3	20,206	0.01%
2022/06/10	8	86.99	8	87.54	88.50	0	19,935	0.00%
2022/06/09	13	87.25	14	88.04	87.30	-1	19,737	-0.01%
2022/06/08	27	87.26	26	87.47	86.50	1	19,504	0.01%
2022/06/07	19	87.63	25	87.26	87.90	-6	19,104	-0.03%
2022/06/06	18	85.36	17	85.62	85.70	1	18,765	0.01%
2022/06/02	14.2	85.92	24.1	86.42	86.10	-9.9	18,378	-0.05%
2022/06/01	12	85.53	8.4	84.54	83.80	3.7	17,994	0.02%
2022/05/31	1	82.80	2	83.30	83.50	-1	17,767	-0.01%
2022/05/30	2	81.85	0.3	81.45	82.50	1.7	17,644	0.01%
2022/05/27	11	78.69	15	78.83	78.70	-4	17,448	-0.02%
2022/05/26	7.4	78.58	8	79.83	78.00	-0.6	17,330	0.00%
2022/05/25	12	81.50	13	81.14	81.70	-1	17,091	-0.01%
2022/05/24	16.3	81.64	16	82.45	81.00	0.3	16,961	0.00%
2022/05/23	5	83.40	5	84.00	83.00	0	16,866	0.00%
2022/05/20	9	83.77	17.1	84.97	84.00	-8.1	16,821	-0.05%
2022/05/19	16.1	83.01	24.1	81.35	83.50	-8	16,806	-0.05%
2022/05/18	12	84.86	10.1	85.25	84.20	1.9	16,616	0.01%
2022/05/17	70	85.60	68	85.47	86.20	2	16,414	0.01%
2022/05/16	172	87.05	173	86.60	85.00	-1	16,157	-0.01%	大買/大賣/
2022/05/13	15.2	86.14	12.1	84.11	87.30	3.1	15,645	0.02%
2022/05/12	54.1	84.26	51	84.20	80.40	3.1	15,209	0.02%
2022/05/11	120	85.98	115.1	86.21	85.30	5	14,870	0.03%	大買/大賣/
2022/05/10	2	83.05	6	81.22	85.20	-4	14,480	-0.03%
2022/05/09	20	81.50	19	81.62	81.10	1	14,362	0.01%
2022/05/06	15.1	82.00	14	82.04	82.00	1.1	14,360	0.01%
2022/05/05	80	87.19	75.1	86.79	85.10	4.9	14,232	0.03%
2022/05/04	8	82.79	14.2	83.15	84.80	-6.2	13,475	-0.05%
2022/05/03	20	80.61	14	80.61	80.70	6	13,252	0.05%
2022/04/29	4	78.30	3	78.87	77.50	1	13,126	0.01%
2022/04/28	8	78.23	9.2	78.88	77.30	-1.2	13,094	-0.01%
2022/04/27	0.1	77.00	1	79.00	80.30	-1	12,991	-0.01%
2022/04/26	16	80.18	19	79.89	80.00	-3	12,879	-0.02%
2022/04/25	11.1	79.18	14.4	79.32	79.00	-3.3	12,807	-0.03%
2022/04/22	9	83.80	10.1	83.89	83.40	-1.1	12,705	-0.01%
2022/04/21	41.3	85.91	36	85.61	84.20	5.3	12,629	0.04%
2022/04/20	7.4	84.13	19	83.08	84.70	-11.6	12,311	-0.09%
2022/04/19	3	81.57	6	81.98	80.60	-3	12,139	-0.02%
2022/04/18	2	80.70	10	80.60	80.10	-8	12,088	-0.07%
2022/04/15	20.1	79.75	15	79.68	79.10	5	12,056	0.04%
2022/04/14	16	82.59	17	82.18	83.00	-1	11,981	-0.01%
2022/04/13	3	78.93	2	79.55	79.90	1	11,840	0.01%
2022/04/12	8	79.49	23	80.40	79.40	-15	11,767	-0.13%
2022/04/11	35	80.13	20.4	80.11	79.20	14.7	11,731	0.12%
2022/04/08	15.1	82.93	14	82.56	83.00	1.1	11,552	0.01%
2022/04/07	33.2	83.34	25.4	83.26	81.30	7.8	11,354	0.07%
2022/04/06	6.1	85.34	8	86.43	87.00	-1.9	10,952	-0.02%
2022/04/01	38	85.47	35	85.48	87.40	3	10,763	0.03%
2022/03/31	24.4	86.72	25	86.78	86.50	-0.6	10,500	-0.01%
2022/03/30	92	89.12	95.9	88.95	85.10	-3.9	10,152	-0.04%
2022/03/29	68.1	88.41	70	87.60	86.90	-1.9	8,872	-0.02%
2022/03/28	24	86.28	47	86.88	88.00	-23	8,344	-0.28%
2022/03/25	40	84.98	50.2	85.07	85.00	-10.2	8,081	-0.13%
2022/03/24	11	82.31	19	82.48	82.70	-8	7,595	-0.11%
2022/03/23	11	79.98	13	80.51	80.20	-2	7,494	-0.03%
2022/03/22	2	79.75	7.1	79.54	80.10	-5.1	7,369	-0.07%
2022/03/21	9	81.27	16	81.39	80.40	-7	7,280	-0.10%
2022/03/18	16	79.32	20.5	79.63	81.00	-4.5	6,995	-0.06%
2022/03/17	8	75.19	15	76.29	77.50	-7	6,435	-0.11%
2022/03/16	4	70.70	5	72.66	70.50	-1	6,070	-0.02%
2022/03/15	0	0.00	1	70.70	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	1	71.20	71.60	-1	6,020	-0.02%
2022/03/10	0	0.00	1	69.30	69.80	-1	6,206	-0.02%
2022/03/09	1	67.10	0	0.00	67.30	1	6,373	0.02%
2022/03/08	2	66.30	1	67.10	66.10	1	6,511	0.02%
2022/03/07	10	67.95	9	67.20	68.00	1	6,584	0.02%
2022/02/24	2	68.80	2	68.30	67.30	0	7,353	0.00%
2022/02/23	1	69.70	2	69.50	70.30	-1	7,489	-0.01%
2022/02/22	5	69.60	5	69.30	69.60	0	8,067	0.00%
2022/02/21	10	72.68	8	73.46	72.00	2	8,202	0.02%
2022/02/18	2	74.60	0	0.00	74.90	2	8,234	0.02%
2022/02/17	4	74.58	0	0.00	75.00	4	8,506	0.05%
2022/02/16	2	74.45	1	74.90	74.20	1	8,716	0.01%
2022/02/15	2	74.10	0	0.00	73.50	2	8,962	0.02%
2022/02/14	3	74.83	2	73.95	73.70	1	9,171	0.01%
2022/02/11	4	75.13	4	75.45	74.60	0	9,339	0.00%
2022/02/10	0	74.60	2	75.20	74.10	-2	9,646	-0.02%
2022/02/09	2	74.05	7	74.83	74.90	-5	10,150	-0.05%
2022/02/08	11	73.05	12	72.58	73.10	-1	10,373	-0.01%
2022/02/07	0	67.20	2	69.20	69.50	-2	10,794	-0.02%
2022/01/26	2	67.80	3	68.17	67.50	-1	11,651	-0.01%
2022/01/25	6	67.88	7	68.41	67.40	-1	13,250	-0.01%
2022/01/24	3	68.40	2	68.45	69.60	1	13,889	0.01%
2022/01/20	0	0.00	2	71.05	71.70	-2	14,836	-0.01%
2022/01/18	1	70.60	1	71.00	70.60	0	15,712	0.00%
2022/01/17	1	69.01	2	69.65	70.50	-1	16,133	-0.01%
2022/01/14	0	0.00	2	67.45	68.80	-2	16,872	-0.01%
2022/01/13	1	68.40	1	67.90	67.80	0	18,004	0.00%
2022/01/12	0	68.80	2	69.20	69.30	-2	18,680	-0.01%
2022/01/11	1	69.21	0	0.00	69.30	1	19,714	0.01%
2022/01/10	3.1	71.40	1	71.60	71.00	2	20,336	0.01%
2022/01/07	12	71.80	10.1	71.76	70.90	1.9	20,476	0.01%
2022/01/06	4	75.30	1	75.90	75.10	3	20,452	0.01%
2022/01/05	2	78.35	0	0.00	77.40	2	20,554	0.01%
2022/01/04	7	80.41	6	81.43	79.80	1	20,676	0.00%
2022/01/03	2	79.40	20.5	79.57	79.40	-18.5	20,793	-0.09%
2021/12/30	1	78.30	3	79.00	78.60	-2	20,844	-0.01%
2021/12/29	0	0.00	1	78.20	78.20	-1	20,889	0.00%
2021/12/28	4.5	79.47	3	79.30	78.40	1.5	20,964	0.01%
2021/12/27	1	78.60	1	79.20	78.30	0	21,037	0.00%
2021/12/24	21	80.86	7	81.06	78.90	14	21,060	0.07%
2021/12/23	30	81.30	23	81.74	81.90	7	20,859	0.03%
2021/12/22	7	81.11	7	81.16	80.10	0	20,690	0.00%
2021/12/21	34	81.59	36	81.65	80.50	-2	20,637	-0.01%
2021/12/20	7.1	81.01	14	81.36	81.20	-6.9	20,361	-0.03%
2021/12/17	4	76.45	7	78.76	79.10	-3	20,033	-0.01%
2021/12/16	17	76.94	0	0.00	76.80	17	19,849	0.09%
2021/12/15	0	0.00	1	75.70	74.70	-1	19,824	-0.01%
2021/12/14	0	0.00	1	77.60	74.30	-1	19,865	-0.01%
2021/12/13	5	77.30	4	77.65	77.60	1	19,910	0.01%
2021/12/10	2	77.20	0	0.00	76.80	2	19,926	0.01%
2021/12/09	3	76.30	2	77.10	76.10	1	19,940	0.01%
2021/12/08	22	77.05	4	77.05	76.90	18	20,136	0.09%
2021/12/07	2	76.30	3	77.13	76.10	-1	20,292	0.00%
2021/12/06	11	77.65	10	77.50	78.30	1	20,271	0.00%
2021/12/03	10	77.73	11	77.53	77.50	-1	20,361	0.00%
2021/12/02	16	77.07	3	77.40	75.00	13	20,358	0.06%
2021/12/01	16	76.63	13	77.48	76.90	3	20,366	0.01%
2021/11/30	20	78.44	16	78.51	77.30	4	20,478	0.02%
2021/11/29	21	74.27	29	75.09	77.60	-8	20,598	-0.04%
2021/11/26	8	76.58	10.1	76.10	76.50	-2.1	20,615	-0.01%
2021/11/25	1	78.70	0	0.00	78.30	1	20,637	0.00%
2021/11/24	5	79.10	5	79.84	78.90	0	20,597	0.00%
2021/11/23	27	81.45	27	82.04	78.80	0	20,591	0.00%
2021/11/22	10	82.22	13	81.62	81.20	-3	20,602	-0.01%
2021/11/19	34.7	83.65	25	83.14	82.80	9.7	20,706	0.05%
2021/11/18	1	81.50	9	81.14	80.90	-8	20,386	-0.04%
2021/11/17	9	80.46	13	80.46	80.00	-4	20,482	-0.02%
2021/11/16	17	78.85	7.6	79.38	78.00	9.4	20,495	0.05%
2021/11/15	17	81.14	24	81.80	81.10	-7	20,416	-0.03%
2021/11/12	45	82.49	36	83.49	82.70	9	20,441	0.04%
2021/11/11	18.3	82.32	19	81.66	81.30	-0.7	20,341	0.00%
2021/11/10	83	79.22	85.6	79.80	81.10	-2.6	20,252	-0.01%
2021/11/09	33.3	80.16	36	80.61	79.90	-2.7	20,149	-0.01%
2021/11/08	50	82.83	38	81.90	80.20	12	19,853	0.06%
2021/11/05	5	86.26	65	87.28	88.10	-60	19,486	-0.31%
2021/11/04	80.6	86.79	65.1	88.00	85.90	15.5	19,319	0.08%
2021/11/03	116.1	86.30	99	86.93	88.00	17.1	18,964	0.09%	大買/
2021/11/02	242.1	89.23	169	88.67	85.30	73.1	18,323	0.40%	大買/大賣/
2021/11/01	52	87.03	94.3	87.38	89.30	-42.3	16,847	-0.25%
2021/10/29	93	82.03	64	82.33	81.20	29	16,846	0.17%
2021/10/28	15	80.54	11	80.14	79.80	4	16,505	0.02%
2021/10/27	67	79.33	106	79.24	80.90	-39	16,351	-0.24%	大賣/
2021/10/26	18	81.13	20	80.92	77.70	-2	16,176	-0.01%
2021/10/25	32.1	80.05	28	80.27	79.70	4.1	15,891	0.03%
2021/10/22	53	78.06	11	78.27	78.80	42	15,795	0.27%
2021/10/21	66	78.33	105.4	77.85	78.80	-39.4	15,412	-0.26%	大賣/
2021/10/20	136	75.76	111	75.42	75.40	25	14,730	0.17%	大買/大賣/
2021/10/19	69	73.95	106	74.17	75.00	-37	14,747	-0.25%	大賣/
2021/10/18	28.1	68.96	28	69.34	70.70	0.1	14,411	0.00%
2021/10/15	62.1	64.96	22	65.31	65.80	40.1	14,578	0.28%
2021/10/14	11	62.96	15	62.66	63.50	-4	15,815	-0.03%
2021/10/13	5	62.36	10	60.60	60.20	-5	16,257	-0.03%
2021/10/12	1.2	65.50	8	66.01	65.50	-6.8	16,739	-0.04%
2021/10/08	19	64.83	8	65.13	65.00	11	17,376	0.06%
2021/10/07	8	63.35	8	62.36	63.50	0	17,904	0.00%
2021/10/05	1	58.30	4	58.70	60.30	-3	19,696	-0.02%
2021/10/04	6	59.07	6	58.13	57.30	0	20,454	0.00%
2021/10/01	0	0.00	5	61.06	60.90	-5	21,353	-0.02%
2021/09/30	6	64.80	7	63.40	64.80	-1	22,208	0.00%
2021/09/29	1	61.80	3	62.60	61.00	-2	22,995	-0.01%
2021/09/27	1	66.20	1	66.10	65.50	0	23,859	0.00%
2021/09/24	1	65.50	1	65.90	65.00	0	24,182	0.00%
2021/09/23	2	64.35	2	64.25	64.50	0	24,686	0.00%
2021/09/22	4	63.00	1	63.70	63.20	3	25,138	0.01%
2021/09/17	0	0.00	1	64.00	65.40	-1	25,646	0.00%
2021/09/16	8	63.71	8	63.53	64.00	0	26,363	0.00%
2021/09/15	13	64.95	27	64.74	64.60	-14	26,693	-0.05%
2021/09/14	10	67.00	0	0.00	66.70	10	26,858	0.04%
2021/09/13	2	67.80	4	67.80	66.80	-2	26,968	-0.01%
2021/09/10	5	66.10	2	65.15	66.00	3	26,885	0.01%
2021/09/09	4	66.20	5	65.56	67.00	-1	26,926	0.00%
2021/09/08	6	65.90	5	65.24	63.90	1	26,890	0.00%
2021/09/07	6	66.17	9	67.33	68.00	-3	26,801	-0.01%
2021/09/06	7	67.71	2	67.80	67.10	5	26,727	0.02%
2021/09/03	9	69.33	49	68.81	69.40	-40	26,587	-0.15%
2021/09/02	46	69.68	60	69.44	69.00	-14	26,369	-0.05%
2021/09/01	12	72.35	7	72.93	72.20	5	26,128	0.02%
2021/08/31	17	73.65	15	73.65	73.80	2	25,922	0.01%
2021/08/30	2	75.55	2	75.20	75.40	0	25,744	0.00%
2021/08/27	25	75.78	24.2	76.17	75.00	0.8	25,699	0.00%
2021/08/26	3	76.23	0	0.00	75.50	3	25,587	0.01%
2021/08/25	24	78.55	29	78.48	77.70	-5	25,447	-0.02%
2021/08/24	39	79.20	39	77.94	76.80	0	25,198	0.00%
2021/08/23	5	77.60	8	78.55	80.70	-3	24,957	-0.01%
2021/08/20	9	73.71	16	73.85	74.30	-7	24,687	-0.03%
2021/08/19	3	72.67	2	71.00	70.00	1	24,490	0.00%
2021/08/18	1	74.00	4	70.05	74.10	-3	24,286	-0.01%
2021/08/17	57.1	71.24	56	71.18	69.00	1.1	24,074	0.00%
2021/08/16	2	72.80	0	0.00	74.00	2	23,924	0.01%
2021/08/13	1	74.00	2	74.20	73.40	-1	23,792	0.00%
2021/08/12	6	76.50	0	0.00	76.60	6	23,655	0.03%
2021/08/11	38	77.15	39	76.51	75.50	-1	23,623	0.00%
2021/08/10	2	77.90	5	77.36	77.80	-3	23,485	-0.01%
2021/08/09	38	81.91	36	81.88	79.20	2	23,359	0.01%
2021/08/06	19	83.44	27.2	83.93	84.70	-8.2	23,156	-0.04%
2021/08/05	17	83.70	19	83.94	83.40	-2	22,945	-0.01%
2021/08/04	157	85.27	139	84.73	85.00	18	22,875	0.08%	大買/大賣/
2021/08/03	28.2	84.11	28	83.58	85.30	0.2	22,243	0.00%
2021/08/02	12	80.34	11	80.37	80.00	1	21,897	0.00%
2021/07/30	6	80.52	7	81.04	80.30	-1	21,732	0.00%
2021/07/29	8	78.73	8	78.15	79.40	0	21,531	0.00%
2021/07/28	42	73.28	44	74.55	76.80	-2	21,324	-0.01%
2021/07/27	44.5	82.29	45	82.34	79.80	-0.5	21,054	0.00%
2021/07/26	25	85.83	16	86.38	84.50	9	20,746	0.04%
2021/07/23	126	88.62	97.1	87.93	85.60	28.9	20,327	0.14%	大買/
2021/07/22	53	91.42	59	92.39	90.20	-6	19,619	-0.03%
2021/07/21	90.1	91.72	43	92.04	87.00	47.1	18,911	0.25%
2021/07/20	138.1	89.57	132	89.70	90.40	6.1	18,096	0.03%	大買/大賣/
2021/07/19	57	84.09	64	83.16	85.10	-7	16,737	-0.04%
2021/07/16	93.1	85.37	80	85.13	83.60	13.1	16,225	0.08%
2021/07/15	58	84.52	58	84.68	87.40	0	15,577	0.00%
2021/07/14	37	87.61	40	83.74	82.80	-3	14,810	-0.02%
2021/07/13	57.3	98.63	36.1	99.27	90.00	21.3	14,018	0.15%
2021/07/12	55	94.64	74	95.87	97.70	-19	12,898	-0.15%
2021/07/09	46.1	89.04	31	89.70	90.60	15.1	12,061	0.12%
2021/07/08	73.3	88.33	106	87.15	86.50	-32.7	11,259	-0.29%	大賣/
2021/07/07	22	81.13	48	82.57	83.90	-26	10,270	-0.25%
2021/07/06	41	76.77	15	76.12	76.30	26	9,445	0.28%
2021/07/05	22	73.48	24	74.11	75.00	-2	8,684	-0.02%
2021/07/02	15	65.67	20.5	66.36	68.20	-5.5	8,356	-0.07%
2021/07/01	5	62.36	4	62.10	62.00	1	7,804	0.01%
2021/06/30	9.5	66.96	17	66.98	67.10	-7.5	7,506	-0.10%
2021/06/29	11	65.57	27	64.82	64.00	-16	6,969	-0.23%
2021/06/28	11	63.61	29	63.82	64.30	-18	6,481	-0.28%
2021/06/25	42	61.92	35	61.46	61.00	7	5,976	0.12%
2021/06/24	43	59.29	50	59.54	59.90	-7	5,284	-0.13%
2021/06/23	42	56.07	96	57.33	57.90	-54	4,863	-1.11%
2021/06/22	11	55.99	0	0.00	54.50	11	4,631	0.24%
2021/06/21	11	55.04	0	0.00	53.70	11	4,497	0.24%
2021/06/18	10	56.94	10	57.39	56.50	0	4,504	0.00%
2021/06/17	0	0.00	1	54.10	54.10	-1	4,336	-0.02%
2021/06/16	16	53.12	10	53.62	53.30	6	4,278	0.14%
2021/06/15	2	51.70	2	52.00	53.40	0	4,218	0.00%
2021/06/07	0	0.00	1	48.10	48.10	-1	4,383	-0.02%
2021/05/28	0	0.00	1	47.80	48.00	-1	4,408	-0.02%
2021/05/27	1	45.80	1	46.75	46.35	0	4,421	0.00%
2021/05/24	0	0.00	2	43.30	44.70	-2	4,661	-0.04%
2021/05/21	0	0.00	1	43.35	43.30	-1	4,790	-0.02%
2021/05/19	0	0.00	2	44.15	44.35	-2	5,303	-0.04%
2021/05/18	0	0.00	2	42.00	42.10	-2	5,286	-0.04%
2021/05/17	2	38.63	10	39.49	38.60	-8	5,279	-0.15%
2021/05/14	1	43.00	10	43.15	42.80	-9	5,230	-0.17%
2021/05/12	2	42.40	0	0.00	42.40	2	5,401	0.04%
2021/05/11	0	0.00	2	46.65	46.95	-2	5,473	-0.04%
2021/05/06	1	49.50	0	0.00	48.50	1	5,666	0.02%
2021/05/05	0	0.00	1	50.00	49.60	-1	5,651	-0.02%
2021/05/04	0	0.00	1	49.40	50.80	-1	5,704	-0.02%
2021/04/29	3.1	57.74	3	56.10	56.20	0.1	5,621	0.00%
2021/04/28	2	56.80	2	57.00	56.30	0	5,610	0.00%
2021/04/26	1	56.90	0	0.00	56.80	1	5,700	0.02%
2021/04/23	5	54.46	6	55.20	55.50	-1	5,728	-0.02%
2021/04/22	11	57.35	8	56.60	54.10	3	5,728	0.05%
2021/04/21	3	56.60	2	57.70	56.70	1	5,714	0.02%
2021/04/20	2	57.25	18	57.10	57.20	-16	5,717	-0.28%
2021/04/19	1	56.20	0	0.00	56.30	1	5,728	0.02%
2021/04/16	0	0.00	2	55.70	55.70	-2	5,875	-0.03%
2021/04/14	15	54.47	2	54.00	54.30	13	6,093	0.21%
2021/04/12	23	56.23	0	0.00	55.70	23	6,279	0.37%
2021/04/09	2	58.75	9	58.51	57.90	-7	6,309	-0.11%
2021/04/08	13	59.07	6	58.55	58.80	7	6,388	0.11%
2021/04/06	0	0.00	2	58.30	59.20	-2	6,738	-0.03%
2021/04/01	2	57.40	5	57.62	57.50	-3	7,016	-0.04%
2021/03/30	1	58.70	17	58.15	58.10	-16	8,326	-0.19%
2021/03/29	24	59.95	17	58.79	58.70	7	8,496	0.08%
2021/03/26	1	58.90	4	58.65	59.00	-3	8,403	-0.04%
2021/03/25	8	58.58	0	0.00	58.00	8	8,387	0.10%
2021/03/24	3	58.50	4	58.70	58.20	-1	8,406	-0.01%
2021/03/23	0	0.00	5	58.70	58.50	-5	8,426	-0.06%
2021/03/22	5	58.62	5	58.84	58.50	0	8,391	0.00%
2021/03/19	0	0.00	5	57.10	56.90	-5	8,511	-0.06%
2021/03/18	3	58.20	1	57.80	57.90	2	8,574	0.02%
2021/03/17	1	58.50	2	58.90	58.00	-1	8,611	-0.01%
2021/03/16	42	58.67	3	58.07	58.90	39	8,592	0.45%
2021/03/15	6	56.60	5	57.30	57.30	1	8,512	0.01%
2021/03/12	0	0.00	20	55.40	54.90	-20	8,502	-0.24%
2021/03/09	0	0.00	2	54.00	54.00	-2	8,669	-0.02%
2021/03/08	1	56.00	0	0.00	54.60	1	8,731	0.01%
2021/03/05	20	53.80	0	0.00	55.40	20	8,835	0.23%
2021/03/04	2	54.70	0	0.00	54.10	2	8,975	0.02%
2021/03/02	3	55.50	0	0.00	55.00	3	9,312	0.03%
2021/02/26	1	56.30	14	55.89	56.10	-13	9,701	-0.13%
2021/02/25	2	57.60	0	0.00	57.50	2	9,751	0.02%
2021/02/24	10	60.00	0	0.00	58.50	10	9,825	0.10%
2021/02/23	1	60.80	8	60.59	59.40	-7	9,700	-0.07%
2021/02/22	3	59.00	42	59.90	59.50	-39	9,571	-0.41%
2021/02/19	14	58.64	12	58.72	59.40	2	9,505	0.02%
2021/02/18	0	0.00	0.2	56.11	56.20	-0.2	9,258	0.00%
2021/02/17	0	0.00	0.2	55.00	55.40	-0.2	9,239	0.00%
2021/02/03	1	56.40	0	0.00	54.80	1	9,367	0.01%
2021/02/02	7	52.96	11.1	53.14	55.10	-4.1	9,229	-0.04%
2021/02/01	6	51.62	1.1	50.54	50.70	4.9	9,113	0.05%
2021/01/29	3	55.83	1.1	55.84	53.30	1.9	9,072	0.02%
2021/01/28	0	0.00	1.2	53.64	53.90	-1.2	8,943	-0.01%
2021/01/27	1	53.20	0	54.80	53.20	1	8,959	0.01%
2021/01/26	3	56.50	11	54.83	54.40	-8	8,954	-0.09%
2021/01/21	7	53.80	14.3	51.93	53.00	-7.3	8,925	-0.08%
2021/01/20	12	53.71	0	0.00	52.40	12	9,054	0.13%
2021/01/19	5	55.70	0	0.00	55.40	5	9,069	0.06%
2021/01/18	1	55.60	1	56.50	55.40	0	9,089	0.00%
2021/01/15	6	57.68	4	58.03	57.20	2	9,174	0.02%
2021/01/14	2	57.60	1.1	57.87	59.30	0.9	9,620	0.01%
2021/01/13	20	56.60	0	0.00	57.50	20	9,801	0.20%
2021/01/11	32	58.21	4	57.61	58.00	28	9,898	0.28%
2021/01/08	6.2	58.42	1	58.70	58.20	5.2	9,993	0.05%
2021/01/07	6	60.40	8	59.84	60.30	-2	9,892	-0.02%
2021/01/06	3	59.93	5	59.88	58.00	-2	9,822	-0.02%
2021/01/05	3	61.73	5	61.00	61.00	-2	9,666	-0.02%
2021/01/04	14	63.43	11	62.15	62.70	3	9,527	0.03%
2020/12/31	27	63.40	22	63.29	62.20	5	9,395	0.05%
2020/12/30	50	65.01	23	63.87	64.00	27	9,184	0.29%
2020/12/29	18	63.57	4	64.55	64.90	14	8,938	0.16%
2020/12/28	6	64.18	6	63.68	62.90	0	8,702	0.00%
2020/12/25	27	63.80	19	62.26	61.50	8	8,341	0.10%
2020/12/24	10	56.50	25	59.58	60.80	-15	7,563	-0.20%
2020/12/23	40	55.16	52.4	55.01	55.30	-12.4	7,028	-0.18%
2020/12/22	6	53.75	11	53.66	52.50	-5	6,832	-0.07%
2020/12/21	5.4	53.12	10	52.80	53.20	-4.7	6,807	-0.07%
2020/12/18	1	55.10	0	0.00	54.50	1	6,786	0.01%
2020/12/17	2	55.10	2	55.60	55.80	0	6,772	0.00%
2020/12/16	10	55.37	10.2	55.85	56.50	-0.2	6,769	0.00%
2020/12/15	2	56.85	3.1	55.64	53.20	-1.1	6,680	-0.02%
2020/12/14	7	54.06	11	54.65	54.80	-4	6,481	-0.06%
2020/12/11	3	52.30	3	53.83	52.30	0	6,403	0.00%
2020/12/10	10	55.23	0	0.00	54.50	10	6,348	0.16%
2020/12/09	14	55.79	10	56.25	56.30	4	6,319	0.06%
2020/12/08	8	55.13	5	56.00	56.00	3	6,278	0.05%
2020/12/07	4	55.78	7	54.50	55.00	-3	6,252	-0.05%
2020/12/04	5	54.36	18	54.49	54.30	-13	6,197	-0.21%
2020/12/03	7.3	54.30	7	54.20	53.80	0.3	6,218	0.00%
2020/12/02	2	55.10	13	54.95	55.10	-11	6,206	-0.18%
2020/12/01	17	55.75	16	54.98	55.80	1	6,174	0.02%
2020/11/30	28	56.94	25	57.38	56.80	3	6,154	0.05%
2020/11/27	23	56.96	25	56.28	57.00	-2	6,498	-0.03%
2020/11/26	1	53.60	1	53.20	53.20	0	6,505	0.00%
2020/11/25	35	55.18	6	57.72	53.20	29	6,450	0.45%
2020/11/24	5	52.40	15	52.87	53.20	-10	6,030	-0.17%
2020/11/23	15	51.40	17	51.88	52.80	-2	5,986	-0.03%
2020/11/20	5	50.50	10	51.05	50.50	-5	5,786	-0.09%
2020/11/19	7	50.60	2	50.20	50.10	5	5,727	0.09%
2020/11/18	10	50.64	6	50.92	50.40	4	5,697	0.07%
2020/11/17	5	50.10	0	0.00	49.95	5	5,558	0.09%
2020/11/16	0	0.00	1	49.80	49.80	-1	5,500	-0.02%
2020/11/12	6	48.93	3	48.60	47.65	3	5,513	0.05%
2020/11/11	4	49.88	5	49.43	49.95	-1	5,433	-0.02%
2020/11/10	6	47.83	4	49.15	47.65	2	5,326	0.04%
2020/11/09	1	47.75	5	48.50	47.90	-4	5,253	-0.08%
2020/11/06	2	48.25	2	48.70	47.70	0	5,226	0.00%
2020/11/05	7	47.82	1	48.25	48.15	6	5,199	0.12%
2020/11/04	2	46.80	0	0.00	47.20	2	5,151	0.04%
2020/11/03	1	45.50	1	46.20	46.60	0	5,143	0.00%
2020/10/28	5	50.40	5	48.60	48.45	0	5,053	0.00%
2020/10/27	3	48.75	0	0.00	48.80	3	4,838	0.06%
2020/10/26	0	0.00	1	47.20	47.45	-1	4,697	-0.02%
2020/10/23	1	48.30	2	48.38	48.25	-1	4,629	-0.02%
2020/10/22	8	48.11	7	48.17	48.25	1	4,490	0.02%
2020/10/19	0	0.00	1	44.90	45.20	-1	3,537	-0.03%
2020/10/16	2	44.88	5	44.18	43.80	-3	3,411	-0.09%
2020/10/14	0	0.00	0.1	41.65	41.70	-0.1	3,089	0.00%
2020/09/25	1	38.00	0	0.00	38.15	1	3,112	0.03%
2020/09/23	0	0.00	3	41.50	40.60	-3	3,214	-0.09%
2020/09/22	0	0.00	2	41.95	41.30	-2	3,202	-0.06%
2020/09/21	5	42.10	6	41.85	41.70	-1	3,166	-0.03%
2020/09/18	0	0.00	6	40.75	41.15	-6	3,106	-0.19%
2020/09/15	6	40.80	0	0.00	40.45	6	3,056	0.20%
2020/09/14	0	0.00	11	40.39	40.75	-11	3,040	-0.36%
2020/09/09	1	40.60	0	0.00	40.60	1	2,961	0.03%
2020/09/08	3	40.88	2	40.40	40.25	1	2,957	0.03%
2020/09/04	1	41.50	0	0.00	41.50	1	2,853	0.04%
2020/09/03	10	42.89	1	42.35	42.60	9	2,812	0.32%
2020/09/02	3	43.35	3	42.48	43.40	0	2,748	0.00%
2020/09/01	3	40.12	0	0.00	41.25	3	2,280	0.13%
2020/08/31	1	38.00	0	0.00	37.50	1	2,104	0.05%
2020/08/24	0	0.00	3	35.25	35.35	-3	2,432	-0.12%
2020/08/21	0	0.00	3	35.70	35.60	-3	2,421	-0.12%
2020/08/20	4	35.13	0	0.00	35.35	4	2,408	0.17%
2020/08/19	5	38.10	3	37.90	38.00	2	2,369	0.08%
2020/08/10	0	0.00	1	38.85	38.10	-1	2,221	-0.05%
2020/08/06	1	39.20	0	0.00	39.10	1	2,187	0.05%
2020/07/10	0	0.00	2	41.48	40.95	-2	2,331	-0.09%
2020/07/08	1	43.45	0	0.00	42.70	1	2,333	0.04%
2020/07/07	0	0.00	15	42.84	42.65	-15	2,295	-0.65%
2020/07/06	11	42.96	1	43.10	43.20	10	2,329	0.43%
2020/07/03	7	43.44	11	43.38	43.35	-4	2,374	-0.17%
2020/07/02	10	42.65	1	43.00	43.00	9	2,329	0.39%
2020/06/23	1	41.10	1	40.15	40.20	0	2,310	0.00%
2020/06/19	0	0.00	1	41.40	41.25	-1	2,386	-0.04%
2020/06/15	1	41.50	1	41.25	40.80	0	2,470	0.00%
2020/06/12	1	39.60	0	0.00	40.70	1	2,513	0.04%
2020/06/11	1	41.10	6	43.00	41.35	-5	2,539	-0.20%
2020/06/10	6	43.21	6	43.20	43.25	0	2,535	0.00%
2020/06/09	6	42.92	1	43.25	42.60	5	2,560	0.20%
2020/06/08	0	0.00	22	44.19	44.00	-22	2,534	-0.87%
2020/06/05	2	46.08	0	0.00	45.25	2	2,473	0.08%
2020/06/04	0	0.00	5	44.00	45.40	-5	2,367	-0.21%
2020/06/03	3	41.30	8	41.44	41.30	-5	2,160	-0.23%
2020/06/02	3	39.80	1	39.60	40.00	2	1,983	0.10%
2020/06/01	14	39.15	0	0.00	39.45	14	1,971	0.71%
2020/05/28	0	0.00	5	36.90	36.80	-5	1,922	-0.26%
2020/05/27	2	37.15	0	0.00	37.05	2	1,936	0.10%
2020/05/22	0	0.00	3	37.65	37.55	-3	1,944	-0.15%
2020/05/18	0	0.00	2	36.90	36.60	-2	1,993	-0.10%
2020/05/13	5	39.20	0	0.00	39.50	5	1,993	0.25%
2020/05/05	0	0.00	2	38.05	38.15	-2	2,070	-0.10%
2020/04/30	0.1	38.40	0	0.00	38.30	0.1	2,122	0.00%
2020/04/29	5	38.60	0	0.00	38.10	5	2,106	0.24%
2020/04/28	0	0.00	2	38.00	38.10	-2	2,105	-0.09%
2020/04/23	2	36.75	2	36.90	38.00	0	2,085	0.00%
2020/04/17	2	36.25	3	36.02	36.05	-1	2,004	-0.05%
2020/04/13	0	0.00	4	34.38	34.20	-4	1,969	-0.20%
2020/04/10	6	33.99	0	0.00	33.95	6	1,973	0.30%
2020/04/09	1	34.50	0	0.00	34.00	1	2,021	0.05%
2020/04/07	0	0.00	2	30.90	31.05	-2	1,988	-0.10%
2020/04/06	2	30.53	0	0.00	30.30	2	1,967	0.10%
2020/03/27	0	0.00	3	30.00	29.80	-3	2,060	-0.15%
2020/03/26	0	0.00	7	29.56	29.80	-7	2,169	-0.32%
2020/03/25	0	0.00	3	30.55	30.20	-3	2,239	-0.13%
2020/03/24	17	28.37	18	28.35	28.35	-1	2,193	-0.05%
2020/03/23	1	26.30	0	0.00	26.80	1	2,186	0.05%
2020/03/18	4	31.79	0	0.00	29.50	4	2,254	0.18%
2020/03/17	0	0.00	1	33.20	32.45	-1	2,220	-0.05%
2020/03/16	1	36.75	1	39.40	36.05	0	2,190	0.00%
2020/03/13	20	37.00	0	0.00	40.00	20	2,216	0.90%
2020/03/12	0	0.00	1	42.50	41.00	-1	2,237	-0.04%
2020/03/11	10	45.73	14	45.16	44.85	-4	2,367	-0.17%
2020/03/10	5	45.15	9	45.84	45.85	-4	2,368	-0.17%
2020/03/09	2	45.80	0	0.00	44.75	2	2,348	0.09%
2020/03/06	1	46.65	0	0.00	46.80	1	2,342	0.04%
2020/03/05	14	46.76	6	46.67	46.70	8	2,331	0.34%
2020/03/04	6	45.25	3	45.90	45.90	3	2,330	0.13%
2020/03/02	3	44.45	1	44.25	44.25	2	2,358	0.08%
2020/02/25	5	45.97	5	45.80	45.80	0	2,342	0.00%
2020/02/21	0	0.00	1	47.50	47.60	-1	2,331	-0.04%
2020/02/19	10	46.83	7	46.60	46.60	3	2,306	0.13%
2020/02/17	0	0.00	5	46.40	46.70	-5	2,293	-0.22%
2020/02/14	0	0.00	2	46.55	46.55	-2	2,295	-0.09%
2020/02/13	5	46.75	14	46.25	46.30	-9	2,298	-0.39%
2020/02/12	0	0.00	7	46.36	46.70	-7	2,323	-0.30%
2020/02/11	21	46.22	20	46.30	46.30	1	2,333	0.04%
2020/02/07	5	45.40	5	44.63	44.65	0	2,292	0.00%
2020/02/06	5	45.80	4	45.65	45.65	1	2,300	0.04%
2020/02/05	15	45.09	6	44.60	45.05	9	2,313	0.39%
2020/02/04	6	45.00	0	0.00	45.30	6	2,329	0.26%
2020/02/03	4	41.75	8	43.03	43.10	-4	2,510	-0.16%
2020/01/30	1	45.85	2	45.65	45.65	-1	2,545	-0.04%
2020/01/20	0	0.00	6	50.70	50.70	-6	2,528	-0.24%
2020/01/15	7	51.94	3	51.80	51.40	4	2,661	0.15%
2020/01/09	5	51.40	3	51.60	51.60	2	2,667	0.07%
2020/01/08	3	50.80	3	50.60	50.60	0	2,652	0.00%
2020/01/07	0	0.00	3	51.20	51.20	-3	2,638	-0.11%
2020/01/06	0	0.00	1	51.40	51.20	-1	2,617	-0.04%
2020/01/03	1	52.40	0	0.00	52.20	1	2,584	0.04%
2020/01/02	17	54.52	16	53.83	53.60	1	2,523	0.04%
2019/12/31	3	53.40	5	53.80	53.60	-2	2,439	-0.08%
2019/12/27	1	54.20	0	0.00	54.10	1	2,403	0.04%
2019/12/26	11	54.51	10	54.20	54.20	1	2,384	0.04%
2019/12/24	0	0.00	3	53.20	53.20	-3	2,263	-0.13%
2019/12/23	3	53.80	0	0.00	53.80	3	2,231	0.13%
2019/12/20	6	53.20	8	53.05	53.80	-2	2,094	-0.10%
2019/12/17	8	52.56	3	51.90	51.90	5	1,988	0.25%
2019/12/12	3	51.70	5	51.94	51.80	-2	1,814	-0.11%
2019/12/11	2	52.40	0	0.00	51.70	2	1,778	0.11%
2019/12/10	9	53.07	8	51.88	52.00	1	1,760	0.06%
2019/12/09	5	53.00	8	52.96	53.00	-3	1,715	-0.17%
2019/12/06	15	52.50	25	52.60	52.60	-10	1,647	-0.61%
2019/12/05	0	0.00	1	50.00	50.40	-1	1,492	-0.07%
2019/12/04	1	49.60	0	0.00	49.50	1	1,507	0.07%
2019/12/03	5	49.20	5	49.15	49.15	0	1,520	0.00%
2019/11/27	0	0.00	2	50.00	50.00	-2	1,481	-0.13%
2019/11/21	1	49.00	1	49.25	49.40	0	1,452	0.00%
2019/11/20	1	48.05	0	0.00	48.00	1	1,448	0.07%
2019/11/12	1	49.60	0	0.00	49.55	1	1,605	0.06%
2019/11/11	2	50.80	0	0.00	49.60	2	1,625	0.12%
2019/11/07	1	50.00	0	0.00	49.30	1	1,636	0.06%
2019/11/06	0	0.00	3	50.30	50.30	-3	1,629	-0.18%
2019/11/04	0	0.00	4	51.40	51.30	-4	1,613	-0.25%
2019/11/01	0	0.00	3	50.90	50.90	-3	1,578	-0.19%
2019/10/31	15	52.37	21	51.05	51.00	-6	1,571	-0.38%
2019/10/30	3	49.90	0	0.00	50.30	3	1,372	0.22%
2019/10/29	10	50.00	0	0.00	49.10	10	1,351	0.74%
2019/10/28	0	0.00	7	49.76	49.90	-7	1,328	-0.53%
2019/10/25	5	48.95	0	0.00	49.00	5	1,335	0.37%
2019/10/24	10	48.95	3	49.80	49.80	7	1,334	0.52%
2019/10/23	1	49.55	3	49.43	49.30	-2	1,357	-0.15%
2019/10/21	5	46.40	5	46.40	46.40	0	1,338	0.00%
2019/10/18	0	0.00	1	46.30	46.30	-1	1,364	-0.07%
2019/09/25	0	0.00	6	46.73	46.65	-6	1,628	-0.37%
2019/09/24	0	0.00	7	47.75	47.65	-7	1,660	-0.42%
2019/09/19	0	0.00	8	46.76	46.75	-8	1,733	-0.46%
2019/09/18	0	0.00	2	46.45	46.65	-2	1,740	-0.11%
2019/09/12	2	46.25	6	46.20	46.20	-4	1,805	-0.22%
2019/09/11	5	46.17	0	0.00	46.20	5	1,860	0.27%
2019/09/10	15	46.28	4	45.98	45.90	11	1,867	0.59%
2019/09/09	25	45.98	5	46.02	46.00	20	1,887	1.06%
2019/09/05	6	47.00	11	46.55	46.55	-5	1,889	-0.26%
2019/09/03	5	46.50	10	46.25	46.25	-5	1,927	-0.26%
2019/09/02	6	47.05	0	0.00	46.85	6	1,960	0.31%
2019/08/29	3	45.70	5	45.65	45.65	-2	1,982	-0.10%
2019/08/27	0	0.00	4	44.70	44.70	-4	2,044	-0.20%
2019/08/23	0	0.00	3	46.20	46.20	-3	2,127	-0.14%
2019/08/22	15	46.65	8	46.65	46.65	7	2,235	0.31%
2019/08/21	5	46.20	5	46.40	46.30	0	2,219	0.00%
2019/08/20	5	45.90	20	46.05	45.05	-15	2,197	-0.68%
2019/08/16	3	42.25	0	0.00	43.50	3	2,130	0.14%
2019/08/15	2	43.50	5	43.10	43.05	-3	2,112	-0.14%
2019/08/13	5	45.50	0	0.00	45.00	5	2,075	0.24%
2019/08/12	0	0.00	3	47.30	47.30	-3	2,045	-0.15%
2019/08/08	5	45.70	0	0.00	45.95	5	2,031	0.25%
2019/08/05	0	0.00	4	45.15	45.15	-4	2,209	-0.18%
2019/07/31	0	0.00	20	49.20	49.85	-20	2,354	-0.85%
2019/07/25	2	50.60	0	0.00	50.50	2	2,380	0.08%
2019/07/24	4	52.78	1	53.00	53.00	3	2,352	0.13%
2019/07/23	0	0.00	2	51.90	52.40	-2	2,332	-0.09%
2019/07/17	4	52.83	0	0.00	52.10	4	2,327	0.17%
2019/07/16	2	54.50	0	0.00	53.10	2	2,338	0.09%
2019/07/15	2	52.75	0	0.00	52.80	2	2,307	0.09%
2019/07/12	0	0.00	1	51.70	51.40	-1	2,282	-0.04%
2019/07/11	4	51.10	8	50.80	50.90	-4	2,281	-0.18%
2019/07/10	3	51.50	0	0.00	51.50	3	2,265	0.13%
2019/07/08	5	51.80	0	0.00	51.60	5	2,304	0.22%
2019/07/04	4	51.10	4	51.60	51.40	0	2,456	0.00%
2019/07/03	2	50.90	12	50.98	50.80	-10	2,490	-0.40%
2019/07/02	1	51.60	4	51.50	51.50	-3	2,502	-0.12%
2019/07/01	5	50.60	6	51.58	51.50	-1	2,521	-0.04%
2019/06/27	6	49.58	6	49.90	49.50	0	2,591	0.00%
2019/06/26	3	48.30	11	48.48	48.80	-8	2,581	-0.31%
2019/06/25	6	47.38	3	47.50	47.10	3	2,608	0.12%
2019/06/24	3	47.08	0	0.00	47.50	3	2,665	0.11%
2019/06/21	7	46.94	6	46.77	47.60	1	2,686	0.04%
2019/06/19	12	45.82	2	45.95	45.85	10	2,790	0.36%
2019/06/14	1	44.65	0	0.00	44.35	1	2,901	0.03%
2019/06/13	1	44.90	0	0.00	45.05	1	2,920	0.03%
2019/06/12	11	44.41	0	0.00	44.50	11	2,939	0.37%
2019/06/06	0	0.00	5	41.55	41.75	-5	2,908	-0.17%
2019/06/04	3	42.50	2	42.45	42.30	1	2,908	0.03%
2019/06/03	0	0.00	6	42.60	42.55	-6	2,897	-0.21%
2019/05/29	2	43.30	0	0.00	43.00	2	2,814	0.07%
2019/05/22	2	48.90	1	48.65	48.40	1	2,832	0.04%
2019/05/21	2	48.23	14	47.65	48.40	-12	2,866	-0.42%
2019/05/15	9	48.71	9	48.86	48.80	0	3,014	0.00%
2019/05/14	0	0.00	1	47.70	48.25	-1	3,079	-0.03%
2019/05/13	21	50.32	1	49.05	48.80	20	3,220	0.62%
2019/05/10	0	0.00	4	54.80	54.20	-4	3,442	-0.12%
2019/05/09	8	56.49	1	56.60	56.40	7	3,402	0.21%
2019/05/08	1	56.10	0	0.00	55.80	1	3,357	0.03%
2019/05/07	2	56.20	2	56.60	57.00	0	3,421	0.00%
2019/04/25	0	0.00	2	58.10	58.10	-2	3,745	-0.05%
2019/04/24	1	58.20	3	58.47	57.80	-2	3,777	-0.05%
2019/04/23	1	58.60	0	0.00	58.60	1	3,744	0.03%
2019/04/17	11	57.30	0	0.00	57.40	11	3,686	0.30%
2019/04/16	0	0.00	1	57.10	57.20	-1	3,696	-0.03%
2019/04/12	6	57.13	0	0.00	56.10	6	3,810	0.16%
2019/04/11	4	58.70	4	58.20	58.30	0	3,846	0.00%
2019/04/08	7	56.56	0	0.00	56.50	7	3,736	0.19%
2019/04/03	2	57.40	0	0.00	57.10	2	3,740	0.05%
2019/04/02	3	56.60	0	0.00	56.70	3	3,744	0.08%
2019/04/01	5	56.80	3	56.83	55.60	2	3,739	0.05%
2019/03/29	5	55.90	6	56.07	56.20	-1	3,683	-0.03%
2019/03/28	5	55.60	4	55.60	55.10	1	3,681	0.03%
2019/03/27	6	54.53	6	56.00	56.10	0	3,659	0.00%
2019/03/26	6	55.43	0	0.00	54.20	6	3,655	0.16%
2019/03/25	0	0.00	5	54.00	54.80	-5	3,697	-0.14%
2019/03/22	0	0.00	1	55.50	55.40	-1	3,689	-0.03%
2019/03/21	0	0.00	4	53.15	53.60	-4	3,598	-0.11%
2019/03/20	4	51.85	5	51.40	51.40	-1	3,496	-0.03%
2019/03/19	0	0.00	2	52.25	52.30	-2	3,533	-0.06%
2019/03/18	0	0.00	7	52.57	52.80	-7	3,527	-0.20%
2019/03/15	1	52.60	0	0.00	52.90	1	3,552	0.03%
2019/03/11	1	54.10	0	0.00	54.00	1	3,670	0.03%
2019/03/08	0	0.00	5	53.40	53.40	-5	3,794	-0.13%
2019/03/04	5	56.12	0	0.00	56.10	5	4,347	0.11%
2019/02/27	2	55.50	1	56.10	55.50	1	4,376	0.02%
2019/02/26	0	0.00	4	57.00	57.00	-4	4,368	-0.09%
2019/02/25	0	0.00	2	57.50	57.70	-2	4,435	-0.05%
2019/02/22	3	57.90	5	57.00	57.00	-2	4,468	-0.04%
2019/02/20	0	0.00	1	58.70	58.40	-1	4,587	-0.02%
2019/02/19	1	58.00	1	58.60	57.80	0	4,618	0.00%
2019/02/18	1	58.20	7	58.70	58.10	-6	4,662	-0.13%
2019/02/15	9	60.26	7	59.14	58.70	2	4,726	0.04%
2019/02/14	5	58.80	0	0.00	58.90	5	4,714	0.11%
2019/02/13	4	59.80	4	59.73	58.70	0	4,705	0.00%
2019/02/12	12	58.43	10	58.60	58.70	2	4,638	0.04%
2019/02/11	10	58.71	10	60.42	59.10	0	4,518	0.00%
2019/01/29	1	56.00	23	56.48	56.60	-22	4,265	-0.52%
2019/01/28	3	55.93	14	54.94	55.50	-11	4,233	-0.26%
2019/01/25	1	54.30	0.2	53.60	53.50	0.8	4,227	0.02%
2019/01/24	34	55.92	4	57.00	54.90	30	4,223	0.71%
2019/01/22	1	54.30	1	55.00	53.10	0	4,155	0.00%
2019/01/21	17	54.70	1	54.30	54.80	16	4,151	0.39%
2019/01/18	1	53.40	4	53.50	53.70	-3	4,164	-0.07%
2019/01/17	1	54.50	9	53.92	53.30	-8	4,207	-0.19%
2019/01/16	4	55.60	5	55.30	55.60	-1	4,179	-0.02%
2019/01/15	0	0.00	3	52.53	53.40	-3	4,146	-0.07%
2019/01/14	3	53.40	3	53.20	52.10	0	4,149	0.00%
2019/01/10	3	53.90	0	0.00	52.70	3	4,176	0.07%
2019/01/09	0	0.00	1	54.20	53.70	-1	4,193	-0.02%
2019/01/08	7	54.97	6	55.58	54.40	1	4,219	0.02%
2019/01/07	3	54.80	17	55.06	55.10	-14	4,241	-0.33%
2019/01/04	18	52.86	25	52.78	54.50	-7	4,261	-0.16%
2019/01/03	5	53.56	1	53.50	54.00	4	4,203	0.10%
2019/01/02	10	53.39	2	52.30	52.30	8	4,218	0.19%
2018/12/28	1	51.70	2	52.00	51.10	-1	4,236	-0.02%
2018/12/26	1	51.00	1	51.60	50.30	0	4,339	0.00%
2018/12/25	1	49.45	1	49.80	51.10	0	4,319	0.00%
2018/12/24	0	0.00	1	50.40	51.00	-1	4,299	-0.02%
2018/12/21	1	48.25	0	0.00	48.70	1	4,289	0.02%
2018/12/18	4	49.66	1	49.00	49.00	3	4,261	0.07%
2018/12/17	0	0.00	14	51.98	51.30	-14	4,227	-0.33%
2018/12/14	4	52.40	0	0.00	52.00	4	4,278	0.09%
2018/12/13	12	53.85	0	0.00	54.00	12	4,328	0.28%
2018/12/12	1	54.20	1	54.40	54.20	0	4,413	0.00%
2018/12/06	5	54.40	3	55.10	53.50	2	4,357	0.05%
2018/12/05	0	0.00	1	56.50	56.60	-1	4,290	-0.02%
2018/12/04	2	60.60	5	60.00	58.90	-3	4,250	-0.07%
2018/12/03	0	0.00	10	59.20	60.80	-10	4,208	-0.24%
2018/11/30	6	58.22	1	57.60	56.80	5	4,077	0.12%
2018/11/29	7	57.04	19	56.76	56.40	-12	4,002	-0.30%
2018/11/28	14	57.83	3	58.50	56.60	11	3,862	0.28%
2018/11/27	15	52.99	4	53.50	53.50	11	3,600	0.31%
2018/11/22	11	52.14	21	52.30	50.20	-10	3,417	-0.29%
2018/11/21	10	50.34	0	0.00	51.00	10	3,355	0.30%
2018/11/14	2	49.70	0	0.00	47.00	2	3,072	0.07%
2018/11/09	2	52.00	0	0.00	51.70	2	2,934	0.07%
2018/11/08	0	0.00	3	52.90	52.90	-3	2,915	-0.10%
2018/11/07	9	51.68	5	52.66	52.90	4	2,858	0.14%
2018/11/06	0	0.00	3	49.20	48.55	-3	2,857	-0.10%
2018/11/05	0	0.00	6	50.73	50.60	-6	2,900	-0.21%
2018/11/02	13	50.98	6	50.77	50.30	7	2,981	0.23%
2018/11/01	6	47.16	3	49.70	49.70	3	2,907	0.10%
2018/10/31	6	44.00	0	0.00	46.30	6	2,809	0.21%
2018/10/30	0	0.00	3	43.25	43.25	-3	2,671	-0.11%
2018/10/29	3	39.37	0	0.00	39.35	3	2,622	0.11%
2018/10/26	0	0.00	1	40.20	40.00	-1	2,641	-0.04%
2018/10/25	20	39.20	0	0.00	39.50	20	2,631	0.76%
2018/10/22	0	0.00	3	43.75	44.25	-3	2,598	-0.12%
2018/10/16	3	48.20	0	0.00	47.35	3	2,642	0.11%
2018/10/11	5	43.40	10	43.40	43.40	-5	2,574	-0.19%
2018/10/09	21	48.03	0	0.00	48.20	21	2,583	0.81%
2018/10/08	10	49.20	0	0.00	50.00	10	2,543	0.39%
2018/10/05	19	53.26	8	54.81	52.90	11	2,508	0.44%
2018/10/04	0	0.00	1	58.80	58.70	-1	2,468	-0.04%
2018/10/03	0	0.00	2	61.10	61.10	-2	2,480	-0.08%
2018/10/01	8	61.20	0	0.00	61.40	8	2,536	0.32%
2018/09/27	4	60.18	2	60.10	60.40	2	2,689	0.07%
2018/09/26	5	64.34	3	62.63	62.90	2	2,760	0.07%
2018/09/25	0	0.00	1	62.60	64.50	-1	2,983	-0.03%
2018/09/21	0	0.00	5	59.84	61.20	-5	3,091	-0.16%
2018/09/20	0	0.00	6	59.90	58.70	-6	3,088	-0.19%
2018/09/19	9	58.10	1	60.70	57.90	8	3,069	0.26%
2018/09/18	2	59.90	4	61.75	59.80	-2	3,060	-0.07%
2018/09/14	0	0.00	10	64.08	66.80	-10	3,006	-0.33%
2018/09/13	7	63.20	3	65.27	64.20	4	3,087	0.13%
2018/09/12	0	0.00	1	66.20	63.20	-1	3,396	-0.03%
2018/09/11	0	0.00	6	68.17	68.70	-6	3,507	-0.17%
2018/09/05	3	73.37	3	73.10	72.60	0	3,559	0.00%
2018/09/04	0	0.00	3	73.47	73.20	-3	3,659	-0.08%
2018/08/29	3	74.57	5	75.10	75.20	-2	3,879	-0.05%
2018/08/27	1	72.30	5	74.10	74.40	-4	4,094	-0.10%
2018/08/23	2	69.15	0	0.00	69.40	2	4,737	0.04%
2018/08/22	3	69.90	0	0.00	69.60	3	4,783	0.06%
2018/08/13	1	69.60	14	67.70	67.50	-13	4,716	-0.28%
2018/08/10	9	73.30	0	0.00	71.90	9	4,672	0.19%
2018/08/09	11	79.83	11	75.09	75.00	0	4,613	0.00%
2018/08/08	3	82.10	3	81.70	81.00	0	4,537	0.00%
2018/08/06	0	0.00	4	82.50	82.20	-4	4,603	-0.09%
2018/08/03	2	82.50	2	83.00	82.50	0	4,602	0.00%
2018/08/02	2	82.10	3	83.33	83.00	-1	4,599	-0.02%
2018/08/01	4	84.78	0	0.00	85.00	4	4,584	0.09%
2018/07/30	0	0.00	3	83.20	81.80	-3	4,579	-0.07%
2018/07/27	4	84.90	0	0.00	84.20	4	4,571	0.09%
2018/07/26	3	81.80	10	85.10	84.20	-7	4,568	-0.15%
2018/07/24	1	79.90	0	0.00	79.90	1	4,505	0.02%
2018/07/20	4	83.50	0	0.00	83.40	4	4,512	0.09%
2018/07/19	6	83.02	3	82.50	82.40	3	4,496	0.07%
2018/07/17	3	87.57	0	0.00	85.10	3	4,520	0.07%
2018/07/16	8	88.03	1	87.20	87.10	7	4,515	0.16%
2018/07/13	0	0.00	4	88.98	90.40	-4	4,511	-0.09%
2018/07/12	12	86.29	19	86.91	88.40	-7	4,484	-0.16%
2018/07/11	12	86.80	3	88.30	85.60	9	4,481	0.20%
2018/07/10	6	86.55	0	0.00	87.00	6	4,458	0.13%
2018/07/09	0	0.00	1	88.50	88.90	-1	4,442	-0.02%
2018/07/06	2	88.45	1	86.50	88.90	1	4,457	0.02%
2018/07/05	5	92.72	4	87.35	88.50	1	4,481	0.02%
2018/07/04	1	92.90	3	95.03	93.30	-2	4,367	-0.05%
2018/07/03	7	95.03	39	95.23	97.20	-32	4,295	-0.74%
2018/07/02	7	89.26	21	89.97	90.60	-14	4,073	-0.34%
2018/06/29	28	85.94	0	0.00	86.40	28	3,952	0.71%
2018/06/28	4	86.05	7	86.53	86.50	-3	3,929	-0.08%
2018/06/27	11	85.87	11	86.98	83.80	0	3,934	0.00%
2018/06/26	4	82.58	4	82.25	83.00	0	3,878	0.00%
2018/06/25	5	83.60	1	82.90	83.50	4	3,882	0.10%
2018/06/22	8	86.36	1	86.40	83.50	7	3,944	0.18%
2018/06/21	49	88.77	42	89.62	87.00	7	3,871	0.18%
2018/06/20	0	0.00	19	86.77	88.30	-19	3,575	-0.53%
2018/06/14	1	82.70	0	0.00	82.50	1	3,464	0.03%
2018/06/13	18	84.92	13	83.51	83.40	5	3,466	0.14%
2018/06/12	14	86.76	21	86.34	86.40	-7	3,437	-0.20%
2018/06/11	0	0.00	2	86.85	86.10	-2	3,374	-0.06%
2018/06/08	2	84.25	0	0.00	83.40	2	3,373	0.06%
2018/06/07	4	84.88	4	85.70	85.40	0	3,394	0.00%
2018/06/06	2	85.20	5	81.20	84.30	-3	3,493	-0.09%
2018/06/05	6	83.78	21	80.81	80.50	-15	3,528	-0.43%
2018/06/04	17	88.31	1	86.70	83.50	16	3,721	0.43%
2018/06/01	19	88.09	20	88.42	87.30	-1	3,737	-0.03%
2018/05/31	10	80.20	16	85.29	85.30	-6	3,355	-0.18%
2018/05/30	5	77.38	2	77.90	77.60	3	3,089	0.10%
2018/05/29	1	75.60	0	0.00	74.80	1	3,076	0.03%
2018/05/24	4	72.40	4	73.20	73.30	0	3,149	0.00%
2018/05/23	2	72.10	0	0.00	72.10	2	3,168	0.06%
2018/05/22	0	0.00	25	73.40	73.10	-25	3,165	-0.79%
2018/05/21	1	74.10	0	0.00	74.10	1	3,190	0.03%
2018/05/16	2	77.10	2	76.60	76.50	0	3,200	0.00%
2018/05/15	0	0.00	2	80.05	77.90	-2	3,201	-0.06%
2018/05/14	3	76.20	3	76.50	76.50	0	3,199	0.00%
2018/05/10	10	75.70	0	0.00	75.70	10	3,203	0.31%
2018/05/09	15	75.90	0	0.00	74.60	15	3,209	0.47%
2018/05/08	0	0.00	1	74.20	74.00	-1	3,201	-0.03%
2018/05/04	1	70.50	0	0.00	69.90	1	3,218	0.03%
2018/05/02	1	72.00	0	0.00	71.60	1	3,218	0.03%
2018/04/24	1	69.40	0	0.00	68.50	1	3,283	0.03%
2018/04/23	4	74.65	1	75.60	74.50	3	3,240	0.09%
2018/04/19	4	77.48	0	0.00	77.70	4	3,236	0.12%
2018/04/17	1	76.10	1	76.20	75.10	0	3,260	0.00%
2018/04/16	8	80.00	1	79.10	79.10	7	3,243	0.22%
2018/04/13	0	0.00	2	80.60	80.50	-2	3,278	-0.06%
2018/04/12	1	78.50	1	80.40	80.00	0	3,293	0.00%
2018/04/11	0	0.00	8	80.20	79.90	-8	3,357	-0.24%
2018/04/10	0	0.00	1	76.70	75.90	-1	3,340	-0.03%
2018/04/09	2	76.35	3	76.50	76.50	-1	3,450	-0.03%
2018/04/02	3	77.13	0	0.00	76.60	3	3,562	0.08%
2018/03/31	1	78.50	0	0.00	79.00	1	3,543	0.03%
2018/03/30	2	80.20	1	81.20	78.80	1	3,559	0.03%
2018/03/29	4	77.98	3	78.70	78.00	1	3,533	0.03%
2018/03/28	6	79.15	9	79.36	78.60	-3	3,525	-0.09%
2018/03/27	3	80.83	0	0.00	81.70	3	3,505	0.09%
2018/03/22	3	81.40	0	0.00	79.80	3	3,464	0.09%
2018/03/21	2	81.90	1	81.90	81.50	1	3,481	0.03%
2018/03/19	5	81.96	0	0.00	81.10	5	3,476	0.14%
2018/03/16	12	83.55	12	82.39	81.30	0	3,516	0.00%
2018/03/15	7	82.20	7	81.64	82.20	0	3,546	0.00%
2018/03/14	9	82.60	5	84.44	82.10	4	3,527	0.11%
2018/03/13	9	84.43	10	83.04	85.50	-1	3,518	-0.03%
2018/03/12	7	83.61	4	83.83	82.60	3	3,530	0.08%
2018/03/09	15	81.86	10	82.17	81.60	5	3,432	0.15%
2018/03/08	1	82.40	25	81.57	82.80	-24	3,360	-0.71%
2018/03/07	11	75.73	4	78.10	75.30	7	3,080	0.23%
2018/03/01	1	71.20	0	0.00	73.10	1	3,064	0.03%
2018/02/27	0	0.00	4	71.58	71.00	-4	3,039	-0.13%
2018/02/23	0	0.00	3	68.40	68.50	-3	3,132	-0.10%
2018/02/21	3	66.00	0	0.00	67.00	3	3,266	0.09%
2018/02/06	1	63.70	0	0.00	62.10	1	3,331	0.03%
2018/02/05	1	68.10	0	0.00	67.50	1	3,291	0.03%
2018/02/01	1	70.80	1	71.80	70.60	0	3,455	0.00%
2018/01/22	0	0.00	5	69.30	69.60	-5	4,185	-0.12%
2018/01/19	1	69.80	9	69.98	70.60	-8	4,283	-0.19%
2018/01/16	6	72.70	3	73.80	73.10	3	4,416	0.07%
2018/01/15	4	72.03	3	72.50	72.00	1	4,443	0.02%
2018/01/11	2	72.50	0	0.00	69.90	2	4,595	0.04%
2018/01/10	0	0.00	1	72.40	71.10	-1	4,588	-0.02%
2018/01/09	5	75.00	1	75.80	73.80	4	4,654	0.09%
2018/01/08	3	77.60	17	79.12	77.00	-14	4,645	-0.30%
2018/01/05	4	79.55	16	80.35	80.00	-12	4,683	-0.26%
2018/01/04	0	0.00	4	77.93	78.60	-4	4,733	-0.08%
2018/01/03	11	75.51	8	76.08	75.80	3	4,721	0.06%
2018/01/02	8	73.99	7	73.24	75.30	1	4,673	0.02%