台半 (5425)-元大-豐原站前券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
71.3
漲跌
▲0.1
漲幅
+0.14%
成交量
1,113張
產業
上櫃半導體類股
1074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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/07	2	70.75	1	71.10	71.30	1	2,485	0.04%
2024/05/06	1	71.79	0	0.00	71.20	1	2,487	0.04%
2024/05/03	1	72.00	0	0.00	72.00	1	2,496	0.04%
2024/05/02	1	72.30	0	0.00	72.00	1	2,521	0.04%
2024/04/30	1	73.50	1	73.60	73.00	0	2,551	0.00%
2024/04/29	0	0.00	1	70.80	72.00	-1	2,611	-0.04%
2024/04/26	1	70.30	0	0.00	70.10	1	2,621	0.04%
2024/04/25	1	70.50	0	0.00	71.00	1	2,640	0.04%
2024/04/24	0	0.00	1	70.30	71.40	-1	2,699	-0.04%
2024/04/23	7	68.27	5	68.86	68.40	2	2,873	0.07%
2024/04/22	3.2	69.69	0	0.00	68.80	3.2	2,914	0.11%
2024/04/19	3.1	72.82	1	71.00	71.10	2.1	2,935	0.07%
2024/04/18	0	0.00	2	75.80	74.90	-2	2,947	-0.07%
2024/04/17	0	74.50	5	74.50	74.60	-5	2,992	-0.17%
2024/04/16	2.1	74.60	3	75.33	74.00	-0.9	3,018	-0.03%
2024/04/15	12	79.28	1.2	77.77	77.50	10.8	3,006	0.36%
2024/04/12	4	80.03	3	79.67	80.80	1	2,970	0.03%
2024/04/11	3.1	77.78	2	77.20	78.20	1.1	2,887	0.04%
2024/04/10	0	0.00	9.1	78.58	78.20	-9.1	2,922	-0.31%
2024/04/09	0.1	77.70	0	0.00	77.00	0.1	3,007	0.00%
2024/04/08	5.1	77.44	1	77.20	77.20	4.1	3,114	0.13%
2024/04/03	0	0.00	1	76.20	76.00	-1	3,109	-0.03%
2024/04/02	2	74.75	0	0.00	74.90	2	3,161	0.06%
2024/04/01	2.1	75.31	2	74.60	75.50	0.1	3,250	0.00%
2024/03/29	1	74.10	1	75.30	74.10	0	3,357	0.00%
2024/03/28	0	0.00	1.1	76.77	75.20	-1.1	3,694	-0.03%
2024/03/27	1	75.20	2	75.10	75.20	-1	3,814	-0.03%
2024/03/26	9.1	75.81	7	76.13	75.50	2.1	3,961	0.05%
2024/03/25	0	0.00	0	77.10	76.30	0	4,233	0.00%
2024/03/21	0.1	77.10	3.1	76.67	77.00	-3	4,585	-0.07%
2024/03/20	3	76.53	0	0.00	76.10	3	5,479	0.05%
2024/03/19	0	0.00	1	76.60	77.30	-1	5,743	-0.02%
2024/03/18	1.1	73.51	0	0.00	75.90	1.1	5,723	0.02%
2024/03/15	1.2	75.54	0	0.00	75.30	1.2	5,705	0.02%
2024/03/14	0	0.00	3	76.07	76.40	-3	5,732	-0.05%
2024/03/13	4	75.83	1	76.50	76.00	3	5,723	0.05%
2024/03/12	1	77.70	0	0.00	77.50	1	5,706	0.02%
2024/03/11	1	76.40	1	76.60	76.80	0	5,692	0.00%
2024/03/08	6.1	76.13	0	0.00	75.40	6.1	5,692	0.11%
2024/03/07	10.2	76.63	4	76.10	75.50	6.2	5,612	0.11%
2024/03/06	3.1	79.33	0	0.00	78.50	3.1	5,601	0.05%
2024/03/04	4.1	78.85	0	0.00	78.80	4.1	5,776	0.07%
2024/03/01	1	79.50	0	0.00	79.40	1	5,737	0.02%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/27	3.1	80.22	0	0.00	79.70	3.1	5,775	0.05%
2024/02/26	0.1	81.80	0	0.00	81.60	0.1	5,735	0.00%
2024/02/23	2	81.80	0	0.00	81.80	2	5,735	0.03%
2024/02/22	0	83.40	2	83.60	83.00	-2	5,713	-0.03%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/20	0.1	83.20	0	0.00	82.90	0.1	5,711	0.00%
2024/02/19	2	83.60	2	83.75	83.60	0	5,699	0.00%
2024/02/16	1	82.80	5	82.90	82.80	-4	5,689	-0.07%
2024/02/15	0	0.00	1	81.10	81.70	-1	5,647	-0.02%
2024/02/05	1	80.70	1	81.10	81.10	0	5,631	0.00%
2024/02/02	3	81.70	0	0.00	81.50	3	5,619	0.05%
2024/02/01	0	0.00	1	81.00	81.10	-1	5,611	-0.02%
2024/01/31	1	80.30	0	0.00	80.50	1	5,604	0.02%
2024/01/30	1.1	80.83	0	0.00	80.70	1.1	5,561	0.02%
2024/01/29	1	80.60	1	81.60	81.60	0	5,557	0.00%
2024/01/26	1	81.50	0	0.00	80.70	1	5,553	0.02%
2024/01/25	1.1	81.32	0	0.00	81.30	1.1	5,554	0.02%
2024/01/24	0	0.00	3	83.10	82.60	-3	5,542	-0.05%
2024/01/23	1	82.31	9	82.70	82.30	-8	5,574	-0.14%
2024/01/22	2	80.90	1	81.20	80.90	1	5,491	0.02%
2024/01/19	0.1	80.00	3	79.70	80.30	-3	5,484	-0.05%
2024/01/18	7.1	79.73	1.3	80.04	79.70	5.8	5,463	0.11%
2024/01/17	12.3	81.58	1	80.70	80.60	11.3	5,434	0.21%
2024/01/16	1	82.80	1	82.50	82.90	0	5,235	0.00%
2024/01/12	1.1	80.65	0	0.00	80.30	1.1	5,163	0.02%
2024/01/11	1.1	80.61	0	0.00	82.20	1.1	5,125	0.02%
2024/01/10	5.1	81.08	3	81.33	81.20	2.1	5,123	0.04%
2024/01/09	3	82.67	0	0.00	82.60	3	5,093	0.06%
2024/01/08	7	83.09	0	0.00	82.70	7	5,094	0.14%
2024/01/05	10.1	83.37	2	83.50	83.10	8.1	5,086	0.16%
2024/01/04	1	85.40	0	0.00	85.20	1	5,016	0.02%
2024/01/03	4.2	84.77	1	84.90	84.90	3.2	4,961	0.06%
2024/01/02	17.1	88.55	1	87.20	87.20	16.1	4,828	0.33%
2023/12/29	1	91.48	0	0.00	91.50	1	4,696	0.02%
2023/12/28	7	91.53	0	0.00	91.10	7	4,675	0.15%
2023/12/27	2	93.20	0	0.00	92.80	2	4,640	0.04%
2023/12/26	0	0.00	1.5	94.37	94.60	-1.5	4,553	-0.03%
2023/12/25	10.5	96.05	49	97.29	94.90	-38.5	4,436	-0.87%
2023/12/22	1	93.52	4	94.00	94.60	-3	4,094	-0.07%
2023/12/21	9	93.30	13.4	94.28	92.20	-4.4	3,995	-0.11%
2023/12/20	15.4	94.52	6.1	95.22	94.60	9.3	3,900	0.24%
2023/12/19	6.1	90.48	7	91.64	92.60	-1	3,620	-0.03%
2023/12/18	8	91.93	2	92.65	91.20	6	3,524	0.17%
2023/12/15	35	96.43	47.5	96.15	93.20	-12.5	3,309	-0.38%
2023/12/14	6	92.43	17.2	89.18	92.00	-11.2	2,412	-0.46%
2023/12/12	2	87.05	1	87.20	86.30	1	2,146	0.05%
2023/12/11	0	0.00	1	87.00	87.20	-1	2,148	-0.05%
2023/12/08	0	0.00	1	85.00	84.80	-1	2,195	-0.05%
2023/12/07	1	84.00	0	0.00	84.10	1	2,260	0.04%
2023/12/06	0.1	85.00	0	0.00	84.80	0.1	2,298	0.00%
2023/12/05	0.1	85.21	1	85.20	85.10	-1	2,308	-0.04%
2023/12/04	1	86.60	0	0.00	86.60	1	2,333	0.04%
2023/12/01	1	86.75	0	0.00	87.50	1	2,320	0.04%
2023/11/30	9.1	88.86	11	88.84	88.80	-1.9	2,341	-0.08%
2023/11/29	0	0.00	0.1	85.50	85.50	-0.1	2,140	0.00%
2023/11/28	1	84.00	0	0.00	84.20	1	2,145	0.05%
2023/11/27	0	0.00	1	83.60	82.70	-1	2,178	-0.05%
2023/11/24	2.1	85.86	2	85.50	84.60	0.1	2,286	0.00%
2023/11/21	0	0.00	6	84.25	82.80	-6	2,207	-0.27%
2023/11/20	1	83.10	1	83.20	83.40	0	2,225	0.00%
2023/11/17	0	0.00	2	82.35	82.30	-2	2,218	-0.09%
2023/11/16	2	81.30	2	81.10	81.10	0	2,215	0.00%
2023/11/15	1	80.20	7	81.33	81.80	-6	2,218	-0.27%
2023/11/14	3.1	79.14	1	79.30	79.00	2.1	2,218	0.09%
2023/11/13	1	79.40	0	0.00	79.60	1	2,291	0.04%
2023/11/10	1	78.80	1	78.80	78.80	0	2,371	0.00%
2023/11/09	1	79.00	0	0.00	78.90	1	2,473	0.04%
2023/11/07	0	0.00	1	80.70	80.50	-1	2,644	-0.04%
2023/11/03	1	80.00	0	0.00	80.20	1	2,887	0.04%
2023/11/02	3	79.00	0	0.00	80.20	3	2,942	0.10%
2023/11/01	1	77.80	0	0.00	77.90	1	2,958	0.03%
2023/10/31	12.1	78.16	1	78.10	77.80	11.1	3,001	0.37%
2023/10/27	0	0.00	2.1	82.53	81.30	-2.1	3,158	-0.07%
2023/10/26	0.1	82.90	0	0.00	82.60	0.1	3,270	0.00%
2023/10/25	2	84.20	0	0.00	84.20	2	3,322	0.06%
2023/10/24	0	0.00	1.1	81.74	82.40	-1.1	3,358	-0.03%
2023/10/23	0.1	81.60	1	82.00	81.60	-1	3,420	-0.03%
2023/10/20	10	81.60	0	0.00	81.70	10	3,509	0.28%
2023/10/19	0.1	84.36	1	84.70	83.70	-0.9	3,601	-0.02%
2023/10/18	2	83.90	7	84.53	85.60	-5	3,746	-0.13%
2023/10/17	0	0.00	3	84.30	83.40	-3	3,900	-0.08%
2023/10/16	0.1	83.90	0	0.00	83.30	0.1	4,001	0.00%
2023/10/13	0	0.00	1	85.10	84.90	-1	4,148	-0.02%
2023/10/12	1	84.10	1	83.80	84.00	0	4,315	0.00%
2023/10/11	0	0.00	2	83.20	83.20	-2	4,405	-0.05%
2023/10/04	12	81.63	1	83.60	83.80	11	5,144	0.21%
2023/10/03	0.1	83.20	1	83.20	82.90	-1	5,183	-0.02%
2023/10/02	1.1	85.80	1	84.80	84.80	0.1	5,213	0.00%
2023/09/28	0	84.50	1	85.40	85.50	-1	5,254	-0.02%
2023/09/27	0	0.00	1	84.50	84.50	-1	5,384	-0.02%
2023/09/26	3	85.93	0	0.00	85.00	3	5,497	0.05%
2023/09/25	0	0.00	5	86.50	86.60	-5	5,562	-0.09%
2023/09/22	0.1	83.50	0	0.00	83.10	0.1	5,548	0.00%
2023/09/21	0	0.00	3	83.60	82.40	-3	5,594	-0.05%
2023/09/20	7	84.51	0	0.00	84.40	7	5,673	0.12%
2023/09/19	2	86.65	3	85.93	85.60	-1	5,754	-0.02%
2023/09/15	0	0.00	1	85.80	86.40	-1	6,051	-0.02%
2023/09/14	3	86.83	1	86.90	86.90	2	6,173	0.03%
2023/09/13	3	86.63	1	87.90	87.50	2	6,227	0.03%
2023/09/12	2.1	85.86	11	86.21	86.50	-8.9	6,296	-0.14%
2023/09/11	0	0.00	4	85.03	84.20	-4	6,334	-0.06%
2023/09/08	1	84.40	1	85.10	84.70	0	6,557	0.00%
2023/09/07	0	0.00	1	85.70	85.20	-1	6,812	-0.01%
2023/09/06	1	84.90	0	0.00	84.70	1	7,243	0.01%
2023/09/05	1	86.20	3	85.47	85.60	-2	7,622	-0.03%
2023/09/01	2.1	83.32	2	84.00	83.50	0.1	7,591	0.00%
2023/08/31	1	83.50	0	0.00	83.70	1	7,636	0.01%
2023/08/25	0	0.00	1.5	81.07	80.80	-1.5	7,753	-0.02%
2023/08/24	1	81.00	0	0.00	80.50	1	7,854	0.01%
2023/08/22	1	80.50	0	0.00	80.30	1	8,098	0.01%
2023/08/21	1	80.60	1	80.50	80.20	0	8,153	0.00%
2023/08/18	5	81.08	2	81.30	80.30	3	8,174	0.04%
2023/08/17	3	80.03	1.1	81.21	81.30	1.9	8,228	0.02%
2023/08/16	0	0.00	1	77.40	78.20	-1	8,189	-0.01%
2023/08/15	3.1	77.75	2	78.20	78.40	1.1	8,194	0.01%
2023/08/14	3.2	77.78	0	0.00	78.50	3.2	8,212	0.04%
2023/08/11	0.1	81.50	0	0.00	80.20	0.1	8,140	0.00%
2023/08/10	0.1	81.50	0	0.00	81.10	0.1	8,148	0.00%
2023/08/09	10.6	82.57	5	82.76	83.40	5.6	8,124	0.07%
2023/08/08	2	86.00	0	0.00	85.70	2	7,979	0.03%
2023/08/07	2.1	86.95	6	86.87	87.40	-4	7,986	-0.05%
2023/08/04	5.1	86.50	1	86.50	86.50	4.1	8,015	0.05%
2023/08/02	8	88.86	10	88.47	87.60	-2	8,097	-0.02%
2023/08/01	7	88.19	6	89.58	88.20	1	8,007	0.01%
2023/07/31	24.1	88.67	8	88.55	88.30	16.1	7,987	0.20%
2023/07/28	9	90.06	1	90.30	90.30	8	7,921	0.10%
2023/07/27	1.2	91.29	1	90.80	90.80	0.2	7,957	0.00%
2023/07/26	4	93.90	4	93.60	93.60	0	8,076	0.00%
2023/07/25	3	93.93	4	94.53	94.20	-1	8,096	-0.01%
2023/07/24	5	94.52	6	95.55	94.00	-1	8,104	-0.01%
2023/07/21	9.2	97.56	6	96.80	96.50	3.2	8,127	0.04%
2023/07/20	10	98.60	4	98.75	99.30	6	8,221	0.07%
2023/07/19	2	98.95	5	98.20	97.20	-3	8,249	-0.04%
2023/07/18	3	100.23	2	102.50	99.00	1	8,411	0.01%
2023/07/17	11	102.27	13.1	102.08	101.50	-2.1	8,285	-0.03%
2023/07/14	4	99.75	4	100.13	99.80	0	8,170	0.00%
2023/07/13	10.1	99.66	8	99.26	98.60	2.1	8,150	0.03%
2023/07/12	42	101.16	17	100.79	98.80	25	8,068	0.31%
2023/07/11	19	99.75	20	100.54	101.00	-1	7,945	-0.01%
2023/07/10	1	96.50	1	96.50	96.10	0	7,693	0.00%
2023/07/07	1	95.10	0	0.00	95.50	1	7,880	0.01%
2023/07/06	3	96.83	5	96.68	96.50	-2	8,073	-0.02%
2023/07/05	7	99.23	3.1	97.75	97.60	4	8,410	0.05%
2023/07/04	5	98.62	3.1	98.20	98.10	2	8,317	0.02%
2023/07/03	8	98.71	6	98.67	99.00	2	8,269	0.02%
2023/06/30	2	96.60	1	96.80	97.10	1	8,280	0.01%
2023/06/29	3	96.60	0	0.00	96.60	3	8,377	0.04%
2023/06/28	2	96.05	2	95.60	95.20	0	8,620	0.00%
2023/06/27	1	97.50	1	98.50	96.10	0	8,836	0.00%
2023/06/26	1	97.60	2	98.00	97.30	-1	8,955	-0.01%
2023/06/21	16.1	100.33	11	100.68	99.00	5.1	9,123	0.06%
2023/06/20	6	98.82	6	98.58	99.80	0	9,440	0.00%
2023/06/19	10	97.18	2	97.00	97.00	8	9,743	0.08%
2023/06/16	5	97.48	14.1	98.18	97.00	-9.1	9,932	-0.09%
2023/06/15	1	100.00	0	0.00	99.60	1	9,969	0.01%
2023/06/14	30	100.45	12.3	99.93	99.50	17.7	10,122	0.17%
2023/06/13	17	103.56	13	103.96	103.00	4	10,142	0.04%
2023/06/12	31.1	103.79	29.5	103.31	103.00	1.6	10,296	0.02%
2023/06/09	12	99.99	34	99.90	102.00	-22	10,016	-0.22%
2023/06/08	2	93.80	0	0.00	93.50	2	9,936	0.02%
2023/06/07	5	94.70	0	0.00	94.70	5	10,232	0.05%
2023/06/06	0	0.00	1	94.00	94.00	-1	10,459	-0.01%
2023/06/05	2	95.50	3	95.83	96.00	-1	10,901	-0.01%
2023/06/02	2	94.10	21	94.03	93.60	-19	12,184	-0.16%
2023/06/01	2	95.10	1.4	94.88	94.60	0.7	12,289	0.01%
2023/05/31	2	96.05	2	95.35	94.60	0	12,517	0.00%
2023/05/30	11	95.48	7	95.29	94.70	4	12,536	0.03%
2023/05/29	6	95.58	5	95.14	96.20	1	12,592	0.01%
2023/05/26	3.1	90.71	2	90.60	90.60	1.1	12,507	0.01%
2023/05/25	1	92.00	2	91.80	91.50	-1	12,538	-0.01%
2023/05/24	0	0.00	1	92.90	93.20	-1	12,710	-0.01%
2023/05/23	4	94.28	0.1	94.10	93.60	3.9	12,835	0.03%
2023/05/19	2.3	92.45	2	92.60	91.90	0.3	13,267	0.00%
2023/05/18	16	93.41	15	93.33	93.00	1	13,742	0.01%
2023/05/17	1	91.00	0	0.00	91.00	1	13,940	0.01%
2023/05/16	1	90.00	0	0.00	90.00	1	13,986	0.01%
2023/05/15	1	90.10	1	90.20	90.00	0	13,996	0.00%
2023/05/12	4	90.90	0	0.00	91.40	4	14,133	0.03%
2023/05/11	3	91.30	3	91.63	91.10	0	14,362	0.00%
2023/05/10	0.3	92.40	0	0.00	92.20	0.3	14,490	0.00%
2023/05/09	4	92.93	2	91.30	91.10	2	14,596	0.01%
2023/05/08	1	93.60	1	93.90	93.30	0	14,581	0.00%
2023/05/05	3	93.80	5	93.34	93.10	-2	14,675	-0.01%
2023/05/04	2	92.10	0	0.00	92.90	2	14,904	0.01%
2023/05/03	5	93.70	1	93.60	93.00	4	15,361	0.03%
2023/05/02	1	93.90	4	94.65	95.20	-3	15,731	-0.02%
2023/04/28	8	92.50	1	91.70	91.70	7	16,037	0.04%
2023/04/27	4	91.33	2	91.75	92.10	2	16,013	0.01%
2023/04/26	2	90.10	7.1	91.99	92.50	-5.1	15,945	-0.03%
2023/04/25	7.1	91.82	2	91.35	90.60	5.1	15,842	0.03%
2023/04/24	1.3	94.24	0	93.30	93.00	1.2	15,628	0.01%
2023/04/21	5.4	97.46	3.5	97.21	95.40	1.9	15,461	0.01%
2023/04/20	2	101.50	1.5	101.83	101.00	0.5	15,340	0.00%
2023/04/19	5.3	103.14	1	102.00	102.00	4.3	15,417	0.03%
2023/04/18	4.5	105.28	3	105.83	104.00	1.5	15,439	0.01%
2023/04/17	3.1	105.16	8	105.13	105.00	-5	15,476	-0.03%
2023/04/14	6	106.42	4	104.75	104.00	2	15,556	0.01%
2023/04/13	5	107.60	3	107.00	107.00	2	15,460	0.01%
2023/04/12	17	108.74	7.1	108.71	107.50	9.9	15,398	0.06%
2023/04/11	5.1	108.73	7	109.36	110.00	-1.9	15,199	-0.01%
2023/04/10	11	107.36	20	108.98	110.00	-9	14,998	-0.06%
2023/04/07	2	104.25	3	104.50	104.50	-1	14,641	-0.01%
2023/04/06	4	103.25	4	103.38	104.00	0	14,632	0.00%
2023/03/31	3.4	104.13	3	104.00	104.00	0.4	14,613	0.00%
2023/03/30	32	103.84	12	103.42	103.50	20	14,560	0.14%
2023/03/29	17	102.38	6	102.25	101.00	11	14,503	0.08%
2023/03/28	5	106.00	11	103.82	104.00	-6	14,356	-0.04%
2023/03/27	81	113.04	83	112.81	110.00	-2	14,082	-0.01%
2023/03/24	68.5	112.47	61	112.97	112.00	7.5	13,971	0.05%
2023/03/23	78	111.81	76	112.43	112.00	2	13,799	0.01%
2023/03/22	11	110.68	26	112.42	115.50	-15	13,314	-0.11%
2023/03/21	40	110.76	36	109.33	105.00	4	12,926	0.03%
2023/03/20	0	0.00	2	107.50	108.00	-2	12,746	-0.02%
2023/03/17	5	105.40	48	106.01	106.50	-43	12,745	-0.34%
2023/03/16	44	104.81	2	103.75	103.00	42	12,593	0.33%
2023/03/15	9	109.28	10	108.30	107.00	-1	12,521	-0.01%
2023/03/14	12	105.46	9	104.94	104.50	3	12,311	0.02%
2023/03/13	33	104.02	31.1	104.77	106.50	1.9	12,340	0.02%
2023/03/10	13	105.04	6.8	105.36	103.50	6.2	12,328	0.05%
2023/03/09	4	109.13	4.1	110.12	110.00	-0.1	12,477	0.00%
2023/03/08	21	110.64	17	111.21	111.50	4	12,469	0.03%
2023/03/07	134.1	106.33	128.1	106.29	109.00	5.9	12,413	0.05%	大買/大賣/
2023/03/06	1	99.80	11	101.25	103.50	-10	11,838	-0.08%
2023/03/03	1	94.50	6	94.33	94.40	-5	12,404	-0.04%
2023/03/02	2	91.85	4	91.55	91.70	-2	12,570	-0.02%
2023/03/01	5	92.52	3	92.10	91.80	2	12,851	0.02%
2023/02/24	3	93.50	0	0.00	93.60	3	12,882	0.02%
2023/02/23	8	92.26	9	92.87	92.20	-1	12,880	-0.01%
2023/02/22	11	91.42	8	91.10	90.90	3	12,988	0.02%
2023/02/21	10	95.02	7	95.47	94.50	3	12,897	0.02%
2023/02/20	6	94.75	2	94.60	94.60	4	12,891	0.03%
2023/02/17	21.1	94.66	26	94.80	95.00	-4.9	12,912	-0.04%
2023/02/16	8	91.36	27	93.04	94.60	-19	12,624	-0.15%
2023/02/15	13	90.00	7	89.53	88.00	6	12,386	0.05%
2023/02/14	2	88.30	3.9	88.48	87.50	-1.9	12,368	-0.02%
2023/02/13	5	89.34	4	88.80	88.60	1	12,443	0.01%
2023/02/10	9	90.81	11	91.05	89.10	-2	12,553	-0.02%
2023/02/09	15.1	91.88	21	91.56	90.90	-5.9	12,514	-0.05%
2023/02/08	10.2	90.51	8	90.69	90.70	2.2	12,414	0.02%
2023/02/07	7	89.41	9	89.62	90.50	-2	12,392	-0.02%
2023/02/06	5	87.86	5	88.44	88.10	0	12,440	0.00%
2023/02/03	11	89.74	12	89.57	89.10	-1	12,639	-0.01%
2023/02/02	19.3	89.61	17.2	89.70	89.50	2.1	12,692	0.02%
2023/02/01	38	89.86	44.4	89.65	90.30	-6.4	12,632	-0.05%
2023/01/31	12.1	86.79	22	87.20	88.30	-9.9	12,403	-0.08%
2023/01/30	11.1	85.26	18	85.20	85.30	-6.9	12,178	-0.06%
2023/01/17	13	79.38	17	79.39	79.30	-4	11,917	-0.03%
2023/01/16	3	78.30	3	78.80	78.80	0	12,212	0.00%
2023/01/13	10	78.16	5	77.50	77.50	5	12,565	0.04%
2023/01/12	3	79.13	3	77.83	77.80	0	12,770	0.00%
2023/01/11	5	78.62	8	78.80	78.80	-3	12,869	-0.02%
2023/01/10	12	79.46	4	78.50	79.00	8	13,023	0.06%
2023/01/09	11	78.72	13	79.60	80.00	-2	13,135	-0.02%
2023/01/06	0.2	77.80	18	77.89	77.80	-17.8	13,281	-0.13%
2023/01/05	15	77.33	6	76.88	76.70	9	13,519	0.07%
2023/01/04	14	76.41	7	77.00	77.00	7	13,624	0.05%
2023/01/03	6	74.62	9.3	75.15	75.30	-3.3	13,703	-0.02%
2022/12/30	9	75.11	6	74.20	74.20	3	14,126	0.02%
2022/12/29	7	73.07	3	74.60	74.60	4	14,889	0.03%
2022/12/28	6	74.75	7	73.83	73.70	-1	15,868	-0.01%
2022/12/27	3	75.73	1	75.50	75.50	2	16,054	0.01%
2022/12/26	4	75.00	9	74.99	74.70	-5	16,268	-0.03%
2022/12/23	10	74.17	8	75.31	75.30	2	16,481	0.01%
2022/12/22	1	75.30	2	75.20	75.30	-1	16,613	-0.01%
2022/12/21	9.3	74.78	5	74.20	74.20	4.3	16,826	0.03%
2022/12/20	5.1	77.66	11	75.20	74.50	-5.9	16,913	-0.04%
2022/12/19	6	78.35	7.2	77.90	77.90	-1.2	17,031	-0.01%
2022/12/16	7	79.77	6	79.07	79.00	1	17,151	0.01%
2022/12/15	12	80.70	13	81.28	81.40	-1	17,209	-0.01%
2022/12/14	7.2	79.76	5	80.50	80.60	2.2	17,370	0.01%
2022/12/13	5	80.20	7	78.79	78.70	-2	17,508	-0.01%
2022/12/12	5	79.78	4	79.55	79.50	1	17,637	0.01%
2022/12/09	13	81.26	11	79.80	79.80	2	17,789	0.01%
2022/12/08	10	80.46	10.2	81.44	81.90	-0.2	17,970	0.00%
2022/12/07	12	80.34	6	79.82	79.80	6	18,154	0.03%
2022/12/06	9	82.00	12	81.43	81.40	-3	18,155	-0.02%
2022/12/05	19	84.28	14	83.69	83.50	5	18,273	0.03%
2022/12/02	18	85.53	18	85.37	84.60	0	18,370	0.00%
2022/12/01	23.2	84.15	27.1	84.48	84.60	-3.9	18,456	-0.02%
2022/11/30	48	81.90	45.2	82.88	82.60	2.8	18,425	0.02%
2022/11/29	18.3	82.19	10	81.83	81.20	8.3	18,659	0.04%
2022/11/28	39.3	81.78	35	82.64	82.20	4.3	18,821	0.02%
2022/11/25	16.2	79.12	46.4	79.03	80.50	-30.3	18,450	-0.16%
2022/11/24	19	74.16	18.1	75.16	76.30	0.9	18,061	0.00%
2022/11/23	18.3	74.48	19	75.12	73.00	-0.7	17,997	0.00%
2022/11/22	19	76.46	1.3	76.50	76.00	17.7	17,967	0.10%
2022/11/21	0	78.60	12	78.79	78.30	-12	18,649	-0.06%
2022/11/18	13.1	78.34	11	78.93	77.10	2.1	19,544	0.01%
2022/11/17	2	77.60	3	78.37	78.40	-1	19,617	-0.01%
2022/11/16	5	77.24	4	77.08	77.00	1	19,635	0.01%
2022/11/15	5.3	77.14	0	0.00	77.00	5.3	19,744	0.03%
2022/11/14	10	75.77	5	76.12	77.20	5	19,968	0.03%
2022/11/11	3	77.17	5.1	77.38	75.20	-2.1	19,955	-0.01%
2022/11/10	9	76.77	18	76.04	75.70	-9	19,829	-0.05%
2022/11/09	1	78.00	5	78.10	78.10	-4	19,936	-0.02%
2022/11/08	14	77.90	5	78.38	76.50	9	19,924	0.05%
2022/11/07	3	77.83	5	77.80	77.50	-2	19,859	-0.01%
2022/11/04	17	77.26	15	77.11	77.60	2	19,985	0.01%
2022/11/03	10	76.41	15	76.67	77.20	-5	20,068	-0.02%
2022/11/02	20	76.09	20	76.16	76.40	0	20,064	0.00%
2022/11/01	16	75.71	15	76.17	75.00	1	19,958	0.01%
2022/10/31	22	75.10	15	75.31	75.00	7	19,861	0.04%
2022/10/28	12	74.13	22	74.28	74.40	-10	20,090	-0.05%
2022/10/27	17	71.88	22	71.81	74.20	-5	20,228	-0.02%
2022/10/26	12	70.96	10	71.51	69.60	2	20,115	0.01%
2022/10/25	7	72.69	15	73.57	71.50	-8	19,950	-0.04%
2022/10/24	9	74.59	14	74.86	73.60	-5	19,839	-0.03%
2022/10/21	25	72.31	22	73.24	72.20	3	19,616	0.02%
2022/10/20	11	70.88	7	68.89	70.60	4	19,332	0.02%
2022/10/19	12	70.93	12	70.42	70.00	0	19,185	0.00%
2022/10/18	10	71.36	6	71.83	70.70	4	19,100	0.02%
2022/10/17	30	71.42	24	69.67	72.00	6	19,008	0.03%
2022/10/14	10	74.46	8	74.56	74.00	2	18,966	0.01%
2022/10/13	16.1	72.62	18	70.87	69.70	-1.9	18,974	-0.01%
2022/10/12	4	74.50	4	74.68	75.00	0	18,989	0.00%
2022/10/11	5	74.04	3	73.80	73.40	2	18,950	0.01%
2022/10/07	30	75.34	40	75.33	75.40	-10	18,894	-0.05%
2022/10/06	33	73.11	45	73.63	76.80	-12	18,693	-0.06%
2022/10/05	56	76.32	24.4	78.82	74.30	31.7	18,224	0.17%
2022/10/04	10	82.96	7	82.93	82.50	3	17,473	0.02%
2022/10/03	3	82.17	5	82.08	81.20	-2	17,672	-0.01%
2022/09/30	11.1	80.45	9	81.00	83.00	2.1	17,865	0.01%
2022/09/29	7	80.40	13	80.48	79.60	-6	17,877	-0.03%
2022/09/28	4	80.35	1	81.90	77.50	3	17,890	0.02%
2022/09/27	12	82.20	4	80.83	82.50	8	17,924	0.04%
2022/09/26	7.2	82.01	1	81.80	80.00	6.2	18,114	0.03%
2022/09/23	7	87.80	6	88.63	86.00	1	18,363	0.01%
2022/09/22	4	87.33	3.1	88.24	88.50	0.9	18,579	0.01%
2022/09/21	4	88.28	1.1	86.69	86.60	2.9	18,863	0.02%
2022/09/20	11	88.59	10.2	88.35	89.50	0.9	18,796	0.00%
2022/09/19	8	86.34	10.2	86.47	87.40	-2.2	18,821	-0.01%
2022/09/16	19	86.66	12	85.20	84.80	7	18,763	0.04%
2022/09/15	7	90.31	7	89.19	87.90	0	18,640	0.00%
2022/09/14	16	88.39	15	88.38	89.70	1	18,407	0.01%
2022/09/13	5	88.88	2.5	88.64	88.30	2.6	18,264	0.01%
2022/09/12	5	89.56	6	90.57	89.50	-1	18,246	-0.01%
2022/09/08	5.2	88.70	5	90.12	91.00	0.2	18,134	0.00%
2022/09/07	44	88.86	42.1	87.98	87.50	1.9	18,053	0.01%
2022/09/06	7.3	91.94	16.1	91.10	91.60	-8.8	17,892	-0.05%
2022/09/05	7.3	96.68	9.5	97.46	94.50	-2.2	17,786	-0.01%
2022/09/02	19.1	95.67	25	96.01	95.30	-5.9	17,609	-0.03%
2022/09/01	34	92.82	29	91.94	91.70	5	17,213	0.03%
2022/08/31	34	94.08	40	94.58	95.50	-6	17,043	-0.04%
2022/08/30	28	92.84	24.1	92.70	92.50	3.9	17,097	0.02%
2022/08/29	13	91.63	6	91.60	90.90	7	17,066	0.04%
2022/08/26	34	94.01	37.2	94.24	95.50	-3.2	17,160	-0.02%
2022/08/25	44	89.87	57.3	91.01	89.70	-13.3	16,701	-0.08%
2022/08/24	17	85.09	42	85.72	84.40	-25	15,928	-0.16%
2022/08/23	30	87.91	6	87.22	87.10	24	15,808	0.15%
2022/08/22	11.2	87.85	6	87.97	88.00	5.2	15,853	0.03%
2022/08/19	6	86.47	8.1	87.04	86.70	-2.1	15,739	-0.01%
2022/08/18	1.1	81.98	8	83.36	84.30	-6.9	15,621	-0.04%
2022/08/17	4	83.93	12	83.68	82.30	-8	15,682	-0.05%
2022/08/16	21	84.91	12.2	84.34	84.30	8.8	15,606	0.06%
2022/08/15	16.2	81.55	13	81.94	81.70	3.2	15,326	0.02%
2022/08/12	3	79.93	3	80.57	80.80	0	15,375	0.00%
2022/08/11	3	80.43	3.5	80.16	80.20	-0.5	15,485	0.00%
2022/08/10	0	0.00	1.4	79.97	80.50	-1.4	15,481	-0.01%
2022/08/09	2.7	77.99	1	78.10	78.40	1.7	15,537	0.01%
2022/08/08	1	76.60	23	76.03	76.50	-22	15,929	-0.14%
2022/08/05	36.2	74.58	12	75.08	75.30	24.2	16,352	0.15%
2022/08/04	16	71.99	17	72.17	74.50	-1	16,567	-0.01%
2022/08/03	8	72.94	2	75.10	70.60	6	16,597	0.04%
2022/08/02	1	76.70	7	77.43	77.50	-6	16,489	-0.04%
2022/08/01	1	80.60	0	0.00	80.80	1	16,489	0.01%
2022/07/29	3	80.57	3	79.77	80.50	0	16,575	0.00%
2022/07/28	2	78.80	0	0.00	77.80	2	17,244	0.01%
2022/07/27	1	80.30	2	80.95	80.50	-1	17,397	-0.01%
2022/07/26	0.6	80.85	2	81.40	80.10	-1.5	17,464	-0.01%
2022/07/25	1	81.50	2	80.80	81.20	-1	17,446	-0.01%
2022/07/22	0.1	80.90	1	81.60	81.00	-1	17,530	-0.01%
2022/07/21	5	80.58	6	80.53	81.40	-1	17,547	-0.01%
2022/07/20	5	80.30	8	80.71	80.40	-3	17,436	-0.02%
2022/07/19	4	78.83	10	78.30	78.30	-6	17,307	-0.03%
2022/07/18	5.2	75.67	14	75.69	76.50	-8.8	17,109	-0.05%
2022/07/15	8	75.81	15	75.69	75.70	-7	17,313	-0.04%
2022/07/14	8	74.38	7	74.93	75.50	1	17,370	0.01%
2022/07/13	10	74.45	9.2	73.77	72.90	0.8	17,232	0.00%
2022/07/12	6	70.87	5	70.90	71.50	1	17,024	0.01%
2022/07/11	23	72.25	9.5	72.54	72.10	13.5	17,029	0.08%
2022/07/08	11	68.19	16.1	68.71	70.90	-5.1	16,858	-0.03%
2022/07/07	10	63.37	14.2	63.48	64.50	-4.2	16,588	-0.03%
2022/07/06	7	62.61	0	0.00	60.90	7	16,532	0.04%
2022/07/05	5	62.78	4	64.03	64.70	1	16,582	0.01%
2022/07/04	12	62.37	14.4	62.95	62.00	-2.4	16,523	-0.01%
2022/07/01	9.3	66.95	13	67.46	64.10	-3.7	16,602	-0.02%
2022/06/30	12.3	72.31	6	71.73	71.10	6.3	16,349	0.04%
2022/06/29	18	79.29	14.6	79.75	78.90	3.4	16,293	0.02%
2022/06/28	8.1	84.68	20	83.97	84.20	-11.9	16,494	-0.07%
2022/06/27	8.7	85.92	6	85.83	86.00	2.7	17,864	0.01%
2022/06/24	1.1	81.90	5.2	82.27	82.30	-4.2	18,257	-0.02%
2022/06/23	12.1	81.18	3	80.80	80.80	9.1	18,721	0.05%
2022/06/22	4	80.08	1	79.90	79.60	3	19,474	0.02%
2022/06/21	5.3	82.16	7	80.90	82.80	-1.7	19,674	-0.01%
2022/06/20	3	80.00	0	0.00	78.80	3	19,738	0.02%
2022/06/17	4	81.60	3.4	81.32	83.00	0.6	19,699	0.00%
2022/06/16	6	84.12	12	83.46	81.10	-6	19,870	-0.03%
2022/06/15	10.1	85.77	9	87.36	85.10	1.1	20,269	0.01%
2022/06/14	3.1	85.92	12.1	86.21	87.10	-9.1	20,458	-0.04%
2022/06/13	13.5	87.70	14	88.32	87.30	-0.6	20,206	0.00%
2022/06/10	8	87.88	5	87.68	88.50	3	19,935	0.02%
2022/06/09	4	87.68	7	88.04	87.30	-3	19,737	-0.02%
2022/06/08	16	88.00	23	87.82	86.50	-7	19,504	-0.04%
2022/06/07	9.2	87.15	13	87.69	87.90	-3.8	19,104	-0.02%
2022/06/06	11.3	86.76	3	86.34	85.70	8.3	18,765	0.04%
2022/06/02	38.2	85.00	43	86.53	86.10	-4.8	18,378	-0.03%
2022/06/01	11	84.95	9	84.91	83.80	2	17,994	0.01%
2022/05/31	8	82.88	10	83.55	83.50	-2	17,767	-0.01%
2022/05/30	19	82.13	14	81.50	82.50	5	17,644	0.03%
2022/05/27	9.2	78.88	1	78.30	78.70	8.2	17,448	0.05%
2022/05/26	12.6	80.08	8	78.75	78.00	4.6	17,330	0.03%
2022/05/25	8.1	81.02	2	81.20	81.70	6.1	17,091	0.04%
2022/05/24	2	83.90	4	82.35	81.00	-2	16,961	-0.01%
2022/05/23	2	84.05	3.3	84.08	83.00	-1.3	16,866	-0.01%
2022/05/20	4	84.43	4	84.16	84.00	0	16,821	0.00%
2022/05/19	14	81.79	12.2	82.02	83.50	1.9	16,806	0.01%
2022/05/18	10	84.65	11.2	84.93	84.20	-1.2	16,616	-0.01%
2022/05/17	6	86.02	9	85.58	86.20	-3	16,414	-0.02%
2022/05/16	16.2	87.60	26	88.07	85.00	-9.9	16,157	-0.06%
2022/05/13	24.3	86.06	20	86.17	87.30	4.3	15,645	0.03%
2022/05/12	76	84.85	74.6	82.29	80.40	1.4	15,209	0.01%
2022/05/11	57	85.57	69.1	85.76	85.30	-12.1	14,870	-0.08%
2022/05/10	17.2	84.17	12.2	83.71	85.20	5	14,480	0.03%
2022/05/09	16	81.93	14	81.39	81.10	2	14,362	0.01%
2022/05/06	4.2	82.15	5.2	82.01	82.00	-1	14,360	-0.01%
2022/05/05	29.2	87.11	39	86.95	85.10	-9.8	14,232	-0.07%
2022/05/04	13.1	83.45	21.1	82.87	84.80	-7.9	13,475	-0.06%
2022/05/03	13	80.69	4	80.80	80.70	9	13,252	0.07%
2022/04/29	0.2	78.20	3	79.07	77.50	-2.9	13,126	-0.02%
2022/04/28	4	78.10	2	78.40	77.30	2	13,094	0.02%
2022/04/27	8	79.41	9	76.97	80.30	-1	12,991	-0.01%
2022/04/26	9.1	80.57	4.1	80.38	80.00	5	12,879	0.04%
2022/04/25	13	79.91	15.2	79.83	79.00	-2.2	12,807	-0.02%
2022/04/22	6	84.76	13	83.71	83.40	-7	12,705	-0.05%
2022/04/21	33.4	86.31	31	85.88	84.20	2.4	12,629	0.02%
2022/04/20	9.2	83.37	31	83.47	84.70	-21.8	12,311	-0.18%
2022/04/19	16	81.91	5.1	81.55	80.60	10.9	12,139	0.09%
2022/04/18	7	79.26	6	80.60	80.10	1	12,088	0.01%
2022/04/15	3	81.48	5	80.46	79.10	-2	12,056	-0.02%
2022/04/14	11	82.16	77.1	81.56	83.00	-66.1	11,981	-0.55%
2022/04/13	7	78.59	4	79.65	79.90	3	11,840	0.03%
2022/04/12	101	80.09	41	80.46	79.40	60	11,767	0.51%	大買/
2022/04/11	16.1	81.34	1.3	79.40	79.20	14.8	11,731	0.13%
2022/04/08	14.1	82.83	14.8	82.65	83.00	-0.7	11,552	-0.01%
2022/04/07	11.5	83.40	13	83.71	81.30	-1.5	11,354	-0.01%
2022/04/06	18.3	85.52	4	86.73	87.00	14.3	10,952	0.13%
2022/04/01	18.1	85.95	24	85.38	87.40	-5.9	10,763	-0.05%
2022/03/31	53.6	87.35	36.5	86.96	86.50	17.1	10,500	0.16%
2022/03/30	168.1	91.57	168	90.03	85.10	0.1	10,152	0.00%	大買/大賣/
2022/03/29	15.2	88.22	21.1	88.79	86.90	-5.9	8,872	-0.07%
2022/03/28	25.1	86.00	26	87.00	88.00	-0.9	8,344	-0.01%
2022/03/25	20	85.31	38	85.74	85.00	-18	8,081	-0.22%
2022/03/24	5	82.08	13.3	81.82	82.70	-8.3	7,595	-0.11%
2022/03/23	2	80.80	4.6	80.10	80.20	-2.6	7,494	-0.03%
2022/03/22	5.7	79.86	5	79.26	80.10	0.7	7,369	0.01%
2022/03/21	7.6	80.86	12	80.29	80.40	-4.4	7,280	-0.06%
2022/03/18	23.2	78.75	30.1	79.19	81.00	-6.9	6,995	-0.10%
2022/03/17	0	0.00	25	75.63	77.50	-25	6,435	-0.39%
2022/03/16	7	71.49	3	72.07	70.50	4	6,070	0.07%
2022/03/15	1	71.50	3	70.63	69.80	-2	6,006	-0.03%
2022/03/11	0.5	69.90	0.5	69.80	70.00	0	6,127	0.00%
2022/03/10	0	0.00	0.1	69.10	69.80	-0.1	6,206	0.00%
2022/03/09	0	0.00	1	67.10	67.30	-1	6,373	-0.02%
2022/03/08	0.1	66.20	0	0.00	66.10	0.1	6,511	0.00%
2022/03/07	3.2	68.23	10	68.70	68.00	-6.8	6,584	-0.10%
2022/03/04	1	71.00	1	71.60	71.00	0	6,692	0.00%
2022/03/03	10	71.00	0.1	72.10	71.80	9.9	6,869	0.14%
2022/03/02	1	70.80	1	70.90	70.80	0	6,995	0.00%
2022/03/01	0	0.00	1	70.00	70.00	-1	7,070	-0.01%
2022/02/24	2	68.31	0.3	67.30	67.30	1.7	7,353	0.02%
2022/02/23	1.1	69.60	1	69.90	70.30	0.1	7,489	0.00%
2022/02/22	3.1	70.05	1	69.40	69.60	2.1	8,067	0.03%
2022/02/21	3.4	72.97	1	76.10	72.00	2.4	8,202	0.03%
2022/02/18	3	74.63	0	0.00	74.90	3	8,234	0.04%
2022/02/17	0	0.00	3	75.03	75.00	-3	8,506	-0.04%
2022/02/16	4	74.73	4	74.43	74.20	0	8,716	0.00%
2022/02/15	1	73.50	1	73.80	73.50	0	8,962	0.00%
2022/02/14	5	74.36	10.2	74.58	73.70	-5.2	9,171	-0.06%
2022/02/11	11	75.21	10	74.74	74.60	1	9,339	0.01%
2022/02/10	12	75.05	22	74.71	74.10	-10	9,646	-0.10%
2022/02/09	17.3	74.43	27	74.97	74.90	-9.7	10,150	-0.10%
2022/02/08	19	71.88	12	72.93	73.10	7	10,373	0.07%
2022/02/07	0	0.00	2	67.25	69.50	-2	10,794	-0.02%
2022/01/26	1	67.50	0	0.00	67.50	1	11,651	0.01%
2022/01/25	12	68.31	0	0.00	67.40	12	13,250	0.09%
2022/01/24	0	0.00	14	67.26	69.60	-14	13,889	-0.10%
2022/01/21	7	69.54	6	70.05	68.80	1	14,547	0.01%
2022/01/20	1	69.80	2	70.85	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	4	70.75	70.40	-4	15,228	-0.03%
2022/01/18	9	70.99	7.5	70.61	70.60	1.5	15,712	0.01%
2022/01/17	6	70.03	1.5	69.43	70.50	4.5	16,133	0.03%
2022/01/14	15	66.65	16	67.48	68.80	-1	16,872	-0.01%
2022/01/13	11	68.15	3	67.90	67.80	8	18,004	0.04%
2022/01/12	8	68.76	3	69.30	69.30	5	18,680	0.03%
2022/01/11	7	70.38	6	69.20	69.30	1	19,714	0.01%
2022/01/10	10	70.85	8	70.65	71.00	2	20,336	0.01%
2022/01/07	3.1	71.09	3.4	71.13	70.90	-0.3	20,476	0.00%
2022/01/06	9.1	74.95	3	75.00	75.10	6.1	20,452	0.03%
2022/01/05	15	78.15	5.5	77.89	77.40	9.5	20,554	0.05%
2022/01/04	13.2	80.96	20	80.76	79.80	-6.9	20,676	-0.03%
2022/01/03	0	0.00	6	79.43	79.40	-6	20,793	-0.03%
2021/12/30	0.2	78.70	5	78.60	78.60	-4.9	20,844	-0.02%
2021/12/29	1	78.50	4	78.40	78.20	-3	20,889	-0.01%
2021/12/28	2	78.80	3.2	78.90	78.40	-1.2	20,964	-0.01%
2021/12/27	5	78.84	24	78.47	78.30	-19	21,037	-0.09%
2021/12/24	23.3	80.75	22.5	79.70	78.90	0.8	21,060	0.00%
2021/12/23	19	81.49	35	81.71	81.90	-16	20,859	-0.08%
2021/12/22	6.4	80.96	6	80.52	80.10	0.4	20,690	0.00%
2021/12/21	37.2	81.60	21	81.13	80.50	16.2	20,637	0.08%
2021/12/20	54.1	80.99	40	81.38	81.20	14.1	20,361	0.07%
2021/12/17	21	78.08	17.1	78.51	79.10	3.9	20,033	0.02%
2021/12/16	10	76.00	11	76.82	76.80	-1	19,849	-0.01%
2021/12/15	1	73.80	1	74.40	74.70	0	19,824	0.00%
2021/12/14	3.1	75.08	4	74.30	74.30	-0.9	19,865	0.00%
2021/12/13	5.3	76.13	12	77.81	77.60	-6.7	19,910	-0.03%
2021/12/10	0	0.00	6	76.63	76.80	-6	19,926	-0.03%
2021/12/09	3	76.57	1	77.00	76.10	2	19,940	0.01%
2021/12/08	1	76.90	1	76.90	76.90	0	20,136	0.00%
2021/12/07	2.2	77.02	1.2	76.17	76.10	1	20,292	0.00%
2021/12/06	2	77.80	1	78.10	78.30	1	20,271	0.00%
2021/12/03	8	77.48	13	77.44	77.50	-5	20,361	-0.02%
2021/12/02	7	75.33	9.1	75.28	75.00	-2.1	20,358	-0.01%
2021/12/01	6	76.57	5	77.28	76.90	1	20,366	0.01%
2021/11/30	9	78.01	1	77.30	77.30	8	20,478	0.04%
2021/11/29	23	77.15	15.1	76.82	77.60	7.9	20,598	0.04%
2021/11/26	4	75.13	3.1	76.54	76.50	1	20,615	0.00%
2021/11/25	9	79.71	14	78.49	78.30	-5	20,637	-0.02%
2021/11/24	9.3	78.68	10	79.11	78.90	-0.8	20,597	0.00%
2021/11/23	14.1	80.82	16	81.40	78.80	-1.9	20,591	-0.01%
2021/11/22	21	81.35	12	82.03	81.20	9	20,602	0.04%
2021/11/19	63	83.16	55.5	83.35	82.80	7.6	20,706	0.04%
2021/11/18	8	80.65	6	81.07	80.90	2	20,386	0.01%
2021/11/17	18.3	80.13	13	80.42	80.00	5.3	20,482	0.03%
2021/11/16	8	78.86	3.2	77.75	78.00	4.8	20,495	0.02%
2021/11/15	16.2	81.45	11	82.02	81.10	5.2	20,416	0.03%
2021/11/12	26	82.87	21.4	82.63	82.70	4.7	20,441	0.02%
2021/11/11	6.6	81.35	7	81.24	81.30	-0.5	20,341	0.00%
2021/11/10	11	79.67	13	79.08	81.10	-2	20,252	-0.01%
2021/11/09	14	80.56	20	80.60	79.90	-6	20,149	-0.03%
2021/11/08	21	83.70	17.7	81.86	80.20	3.4	19,853	0.02%
2021/11/05	45	86.63	33.1	87.41	88.10	11.9	19,486	0.06%
2021/11/04	42	87.45	40	87.39	85.90	2	19,319	0.01%
2021/11/03	63.3	86.72	62	86.89	88.00	1.3	18,964	0.01%
2021/11/02	82.1	89.79	63.4	88.75	85.30	18.7	18,323	0.10%
2021/11/01	28	86.23	31.1	87.71	89.30	-3.1	16,847	-0.02%
2021/10/29	37.3	82.14	61	83.50	81.20	-23.7	16,846	-0.14%
2021/10/28	8	80.56	22.2	79.79	79.80	-14.2	16,505	-0.09%
2021/10/27	45	79.41	52.2	79.64	80.90	-7.2	16,351	-0.04%
2021/10/26	54.3	80.82	45.6	80.00	77.70	8.8	16,176	0.05%
2021/10/25	22.6	79.55	22	80.01	79.70	0.6	15,891	0.00%
2021/10/22	45	79.39	38.2	78.39	78.80	6.9	15,795	0.04%
2021/10/21	70.2	78.77	57.4	79.28	78.80	12.8	15,412	0.08%
2021/10/20	27	75.57	23.2	75.40	75.40	3.8	14,730	0.03%
2021/10/19	40	74.52	47.4	74.86	75.00	-7.4	14,747	-0.05%
2021/10/18	24.5	69.02	24	69.55	70.70	0.5	14,411	0.00%
2021/10/15	6	64.65	14	65.08	65.80	-8	14,578	-0.05%
2021/10/14	4	62.90	11	62.37	63.50	-7	15,815	-0.04%
2021/10/13	11.4	61.98	2.1	62.81	60.20	9.3	16,257	0.06%
2021/10/12	4	65.18	9.3	65.72	65.50	-5.3	16,739	-0.03%
2021/10/08	39.1	64.79	42	64.74	65.00	-2.9	17,376	-0.02%
2021/10/07	1	62.30	12	62.53	63.50	-11	17,904	-0.06%
2021/10/06	5.3	60.47	2	59.90	59.20	3.3	18,922	0.02%
2021/10/05	1	57.80	0	0.00	60.30	1	19,696	0.01%
2021/10/04	6	59.43	18	58.36	57.30	-12	20,454	-0.06%
2021/10/01	5	63.00	7	62.23	60.90	-2	21,353	-0.01%
2021/09/30	2	62.80	13	63.48	64.80	-11	22,208	-0.05%
2021/09/29	6	61.73	5	61.34	61.00	1	22,995	0.00%
2021/09/28	5	64.08	2	64.40	63.80	3	23,337	0.01%
2021/09/27	2	65.50	5	65.78	65.50	-3	23,859	-0.01%
2021/09/24	4	65.05	2	65.20	65.00	2	24,182	0.01%
2021/09/23	2.3	63.83	2	64.50	64.50	0.3	24,686	0.00%
2021/09/22	1	62.90	0	0.00	63.20	1	25,138	0.00%
2021/09/17	0	0.00	1	65.00	65.40	-1	25,646	0.00%
2021/09/16	4	63.80	3	64.37	64.00	1	26,363	0.00%
2021/09/15	4	64.75	2	64.60	64.60	2	26,693	0.01%
2021/09/14	1	67.30	0	0.00	66.70	1	26,858	0.00%
2021/09/13	3	67.73	7	67.33	66.80	-4	26,968	-0.01%
2021/09/10	8.1	66.01	7	67.21	66.00	1.1	26,885	0.00%
2021/09/09	4.6	65.85	31	65.53	67.00	-26.4	26,926	-0.10%
2021/09/08	14	64.56	7.5	64.28	63.90	6.5	26,890	0.02%
2021/09/07	10.2	66.23	13	67.23	68.00	-2.8	26,801	-0.01%
2021/09/06	2	68.10	3.1	67.07	67.10	-1.1	26,727	0.00%
2021/09/03	21	69.32	24.8	69.67	69.40	-3.8	26,587	-0.01%
2021/09/02	24.1	70.49	21	70.83	69.00	3.1	26,369	0.01%
2021/09/01	25	72.60	6	72.53	72.20	19	26,128	0.07%
2021/08/31	22.1	73.24	5	73.60	73.80	17.1	25,922	0.07%
2021/08/30	1	75.80	1.1	75.34	75.40	-0.1	25,744	0.00%
2021/08/27	11	75.25	16	75.05	75.00	-5	25,699	-0.02%
2021/08/26	7.1	76.83	4	77.48	75.50	3.1	25,587	0.01%
2021/08/25	28.1	77.92	20	78.45	77.70	8.1	25,447	0.03%
2021/08/24	27	78.11	8	77.28	76.80	19	25,198	0.08%
2021/08/23	15	77.92	18	78.91	80.70	-3	24,957	-0.01%
2021/08/20	5	73.88	17.5	74.35	74.30	-12.5	24,687	-0.05%
2021/08/19	17	72.90	15	72.43	70.00	2	24,490	0.01%
2021/08/18	34.2	71.79	37	72.95	74.10	-2.8	24,286	-0.01%
2021/08/17	20.1	72.20	16	71.06	69.00	4.1	24,074	0.02%
2021/08/16	15.3	72.52	31	73.65	74.00	-15.7	23,924	-0.07%
2021/08/13	18	76.34	6	74.32	73.40	12	23,792	0.05%
2021/08/12	3	76.13	3	76.77	76.60	0	23,655	0.00%
2021/08/11	16.1	76.85	18	75.87	75.50	-2	23,623	-0.01%
2021/08/10	10	78.16	12	78.53	77.80	-2	23,485	-0.01%
2021/08/09	26.1	81.40	8	79.69	79.20	18.1	23,359	0.08%
2021/08/06	20	84.64	33	85.27	84.70	-13	23,156	-0.06%
2021/08/05	11.1	84.25	8	84.11	83.40	3.1	22,945	0.01%
2021/08/04	42	86.24	26.2	85.82	85.00	15.9	22,875	0.07%
2021/08/03	22	83.99	31	83.67	85.30	-9	22,243	-0.04%
2021/08/02	7	80.27	4	80.63	80.00	3	21,897	0.01%
2021/07/30	6	79.92	21	80.51	80.30	-15	21,732	-0.07%
2021/07/29	32	78.57	22	78.31	79.40	10	21,531	0.05%
2021/07/28	25.1	75.91	26.5	76.28	76.80	-1.4	21,324	-0.01%
2021/07/27	26.1	82.54	20	82.57	79.80	6.1	21,054	0.03%
2021/07/26	48	86.29	45	86.01	84.50	3	20,746	0.01%
2021/07/23	67.2	90.09	59	88.49	85.60	8.2	20,327	0.04%
2021/07/22	86	91.59	74.2	91.42	90.20	11.8	19,619	0.06%
2021/07/21	69.1	91.19	72.3	90.09	87.00	-3.2	18,911	-0.02%
2021/07/20	95	89.95	86.8	89.60	90.40	8.2	18,096	0.05%
2021/07/19	15.1	84.15	25.1	84.31	85.10	-10	16,737	-0.06%
2021/07/16	26.6	85.55	20.1	84.19	83.60	6.5	16,225	0.04%
2021/07/15	62.1	84.26	51.1	85.12	87.40	11	15,577	0.07%
2021/07/14	20.3	87.30	23	83.95	82.80	-2.7	14,810	-0.02%
2021/07/13	91.1	99.27	95	98.43	90.00	-3.9	14,018	-0.03%
2021/07/12	100	95.69	110	96.71	97.70	-10	12,898	-0.08%	大賣/
2021/07/09	92	89.52	105.1	89.65	90.60	-13.1	12,061	-0.11%	大賣/
2021/07/08	141.3	87.50	80.1	87.94	86.50	61.2	11,259	0.54%	大買/
2021/07/07	62	80.82	97.3	82.33	83.90	-35.3	10,270	-0.34%
2021/07/06	108.3	76.51	110.1	76.56	76.30	-1.8	9,445	-0.02%	大買/大賣/
2021/07/05	49	73.40	49.1	74.39	75.00	-0.1	8,684	0.00%
2021/07/02	10	66.17	36.1	66.21	68.20	-26.1	8,356	-0.31%
2021/07/01	27.2	64.19	6	63.78	62.00	21.2	7,804	0.27%
2021/06/30	15.2	66.02	38	67.17	67.10	-22.8	7,506	-0.30%
2021/06/29	21	65.12	54	65.88	64.00	-33	6,969	-0.47%
2021/06/28	13.1	63.74	33.1	64.29	64.30	-20	6,481	-0.31%
2021/06/25	42	61.59	45	61.88	61.00	-3	5,976	-0.05%
2021/06/24	30	59.69	25.1	59.80	59.90	5	5,284	0.09%
2021/06/23	29	57.61	9	57.06	57.90	20	4,863	0.41%
2021/06/22	36	55.80	32	56.27	54.50	4	4,631	0.09%
2021/06/21	5	54.76	5	54.24	53.70	0	4,497	0.00%
2021/06/18	11.1	55.00	12	56.38	56.50	-1	4,504	-0.02%
2021/06/17	15	53.82	1	53.90	54.10	14	4,336	0.32%
2021/06/16	6	53.33	0	0.00	53.30	6	4,278	0.14%
2021/06/15	5	51.20	6.1	52.17	53.40	-1.1	4,218	-0.03%
2021/06/09	10	49.50	7	49.54	48.75	3	4,387	0.07%
2021/06/07	2	48.20	0	0.00	48.10	2	4,383	0.05%
2021/06/03	5	49.10	0	0.00	49.40	5	4,415	0.11%
2021/06/02	1	48.55	42	49.22	48.70	-41	4,435	-0.92%
2021/06/01	7	49.60	6	49.87	49.80	1	4,423	0.02%
2021/05/31	0	0.00	5	49.40	49.50	-5	4,394	-0.11%
2021/05/28	1	47.70	0	0.00	48.00	1	4,408	0.02%
2021/05/26	7	46.21	5	46.65	46.20	2	4,445	0.04%
2021/05/24	0	0.00	4	43.80	44.70	-4	4,661	-0.09%
2021/05/21	24	43.69	0	0.00	43.30	24	4,790	0.50%
2021/05/19	13	43.52	3	44.18	44.35	10	5,303	0.19%
2021/05/18	0	0.00	1.1	39.60	42.10	-1.1	5,286	-0.02%
2021/05/17	1.3	38.65	0	0.00	38.60	1.3	5,279	0.02%
2021/05/14	5	42.85	0	0.00	42.80	5	5,230	0.10%
2021/05/13	21	41.89	20	43.00	43.00	1	5,227	0.02%
2021/05/12	0	0.00	3	45.00	42.40	-3	5,401	-0.06%
2021/05/11	50.2	49.88	60	47.00	46.95	-9.8	5,473	-0.18%
2021/05/10	11	51.51	15	51.58	51.10	-4	5,490	-0.07%
2021/05/07	0	0.00	20	50.91	51.10	-20	5,661	-0.35%
2021/05/06	22.1	48.93	20	48.50	48.50	2.1	5,666	0.04%
2021/05/05	2	50.10	0	0.00	49.60	2	5,651	0.04%
2021/05/04	20.1	51.00	23.2	50.94	50.80	-3.1	5,704	-0.05%
2021/05/03	40.1	53.75	11	52.62	53.00	29.1	5,651	0.51%
2021/04/29	43	56.90	32	56.27	56.20	11	5,621	0.20%
2021/04/28	0	56.30	30.1	56.65	56.30	-30.1	5,610	-0.54%
2021/04/27	20	56.65	20	55.90	55.90	0	5,701	0.00%
2021/04/26	1	56.60	1	56.10	56.80	0	5,700	0.00%
2021/04/23	30	55.17	0	0.00	55.50	30	5,728	0.52%
2021/04/22	5.4	57.41	8	57.00	54.10	-2.6	5,728	-0.05%
2021/04/21	9	56.31	5.1	57.29	56.70	3.9	5,714	0.07%
2021/04/20	15	57.15	3	57.20	57.20	12	5,717	0.21%
2021/04/16	1	55.70	0.1	55.90	55.70	0.9	5,875	0.02%
2021/04/14	2.2	53.10	0.2	54.50	54.30	2	6,093	0.03%
2021/04/12	1.2	56.03	0	0.00	55.70	1.2	6,279	0.02%
2021/04/09	4.2	58.25	3	58.97	57.90	1.2	6,309	0.02%
2021/04/08	8	58.93	7	58.60	58.80	1	6,388	0.02%
2021/04/07	1	58.50	0	0.00	58.60	1	6,541	0.02%
2021/04/06	0	0.00	2	58.15	59.20	-2	6,738	-0.03%
2021/03/31	0	0.00	1	58.40	57.70	-1	7,777	-0.01%
2021/03/30	2.1	58.10	0	0.00	58.10	2.1	8,326	0.02%
2021/03/29	10.2	59.54	6	59.70	58.70	4.2	8,496	0.05%
2021/03/26	10	58.50	11	58.97	59.00	-1	8,403	-0.01%
2021/03/25	8	58.43	2	58.00	58.00	6	8,387	0.07%
2021/03/24	1	58.50	1	59.30	58.20	0	8,406	0.00%
2021/03/23	3	59.30	4.1	58.41	58.50	-1.1	8,426	-0.01%
2021/03/22	0	0.00	4.2	58.35	58.50	-4.2	8,391	-0.05%
2021/03/19	0.1	57.35	2	57.50	56.90	-1.9	8,511	-0.02%
2021/03/18	0.1	58.10	1	58.30	57.90	-0.9	8,574	-0.01%
2021/03/17	4.1	57.81	0	0.00	58.00	4.1	8,611	0.05%
2021/03/16	3	58.57	21.2	57.67	58.90	-18.2	8,592	-0.21%
2021/03/15	21	56.95	4	56.75	57.30	17	8,512	0.20%
2021/03/12	0	0.00	3	55.40	54.90	-3	8,502	-0.04%
2021/03/10	7	54.70	47	54.27	54.00	-40	8,594	-0.47%
2021/03/09	2	53.90	13	54.04	54.00	-11	8,669	-0.13%
2021/03/08	23	56.04	20	55.00	54.60	3	8,731	0.03%
2021/03/04	7	54.41	0	0.00	54.10	7	8,975	0.08%
2021/03/03	6.2	55.11	2	53.85	55.10	4.2	9,243	0.05%
2021/03/02	4	56.05	20.3	55.49	55.00	-16.3	9,312	-0.18%
2021/02/26	6	56.20	4	56.40	56.10	2	9,701	0.02%
2021/02/25	28.9	57.44	3.3	58.27	57.50	25.6	9,751	0.26%
2021/02/24	21	59.19	8	58.53	58.50	13	9,825	0.13%
2021/02/23	3	60.13	6	60.37	59.40	-3	9,700	-0.03%
2021/02/22	19	59.18	4	59.85	59.50	15	9,571	0.16%
2021/02/19	14	57.94	7	57.97	59.40	7	9,505	0.07%
2021/02/18	1	55.80	2	56.10	56.20	-1	9,258	-0.01%
2021/02/17	12	54.53	35	55.41	55.40	-23	9,239	-0.25%
2021/02/04	28	53.93	3	53.33	53.20	25	9,289	0.27%
2021/02/03	14	56.29	2	55.75	54.80	12	9,367	0.13%
2021/02/02	1	53.40	51	53.93	55.10	-50	9,229	-0.54%
2021/02/01	31	50.92	8	51.91	50.70	23	9,113	0.25%
2021/01/29	35	53.53	54	55.69	53.30	-19	9,072	-0.21%
2021/01/28	0	0.00	1	53.50	53.90	-1	8,943	-0.01%
2021/01/27	2	53.10	3	53.47	53.20	-1	8,959	-0.01%
2021/01/26	10	55.51	29	55.71	54.40	-19	8,954	-0.21%
2021/01/25	0	0.00	16	54.90	54.90	-16	8,906	-0.18%
2021/01/21	1	51.90	28	53.14	53.00	-27	8,925	-0.30%
2021/01/20	54	52.28	28	52.22	52.40	26	9,054	0.29%
2021/01/19	69	55.71	3	56.03	55.40	66	9,069	0.73%
2021/01/18	29	55.40	5	55.10	55.40	24	9,089	0.26%
2021/01/15	31	57.90	5	57.74	57.20	26	9,174	0.28%
2021/01/14	5	58.56	1	58.10	59.30	4	9,620	0.04%
2021/01/13	3	57.17	1	57.00	57.50	2	9,801	0.02%
2021/01/12	1	56.00	4.1	56.15	56.80	-3.1	9,872	-0.03%
2021/01/11	17	58.28	31	58.26	58.00	-14	9,898	-0.14%
2021/01/08	27	58.49	4	58.48	58.20	23	9,993	0.23%
2021/01/07	12	59.93	6	59.72	60.30	6	9,892	0.06%
2021/01/06	10	59.66	21	58.40	58.00	-11	9,822	-0.11%
2021/01/05	9	61.06	4	61.45	61.00	5	9,666	0.05%
2021/01/04	2	62.15	4	62.25	62.70	-2	9,527	-0.02%
2020/12/31	23	63.84	34	64.43	62.20	-11	9,395	-0.12%
2020/12/30	34	65.02	24	65.12	64.00	10	9,184	0.11%
2020/12/29	4	62.68	3	64.07	64.90	1	8,938	0.01%
2020/12/28	12	63.24	18.1	63.87	62.90	-6.1	8,702	-0.07%
2020/12/25	127.1	62.35	121	63.89	61.50	6.1	8,341	0.07%	大買/大賣/
2020/12/24	14	58.13	141	59.66	60.80	-127	7,563	-1.68%	大賣/鉅額交易
2020/12/23	11	55.90	8	56.13	55.30	3	7,028	0.04%
2020/12/21	0	0.00	1	53.10	53.20	-1	6,807	-0.01%
2020/12/18	7	54.73	2	54.65	54.50	5	6,786	0.07%
2020/12/17	8	55.63	1	56.20	55.80	7	6,772	0.10%
2020/12/16	3	56.10	1	55.90	56.50	2	6,769	0.03%
2020/12/15	4	55.58	12	56.34	53.20	-8	6,680	-0.12%
2020/12/10	1	56.00	1	54.20	54.50	0	6,348	0.00%
2020/12/09	0	0.00	5	56.70	56.30	-5	6,319	-0.08%
2020/12/08	3	55.33	4	55.58	56.00	-1	6,278	-0.02%
2020/12/07	6	55.55	28	55.05	55.00	-22	6,252	-0.35%
2020/12/04	3	54.10	0	0.00	54.30	3	6,197	0.05%
2020/12/03	6	54.48	3	54.20	53.80	3	6,218	0.05%
2020/12/02	11	55.19	6	55.90	55.10	5	6,206	0.08%
2020/12/01	10	54.96	9	55.59	55.80	1	6,174	0.02%
2020/11/30	13	56.77	0	0.00	56.80	13	6,154	0.21%
2020/11/27	11	54.91	15	56.29	57.00	-4	6,498	-0.06%
2020/11/26	10	53.34	1	53.00	53.20	9	6,505	0.14%
2020/11/25	23	55.64	26	56.03	53.20	-3	6,450	-0.05%
2020/11/23	1	51.00	2	52.70	52.80	-1	5,986	-0.02%
2020/11/20	0	0.00	3	51.20	50.50	-3	5,786	-0.05%
2020/11/18	4	50.88	9	50.33	50.40	-5	5,697	-0.09%
2020/11/17	0	0.00	2	49.18	49.95	-2	5,558	-0.04%
2020/11/13	1	47.65	0	0.00	48.00	1	5,523	0.02%
2020/11/12	10	48.61	15	48.80	47.65	-5	5,513	-0.09%
2020/11/11	9	48.42	0	0.00	49.95	9	5,433	0.17%
2020/11/10	2	48.00	1	48.50	47.65	1	5,326	0.02%
2020/11/09	4	48.25	1	47.80	47.90	3	5,253	0.06%
2020/11/06	1	48.15	5	48.23	47.70	-4	5,226	-0.08%
2020/11/05	4	47.70	2	46.95	48.15	2	5,199	0.04%
2020/11/03	3	46.30	7	46.37	46.60	-4	5,143	-0.08%
2020/11/02	5	45.71	1	45.80	46.00	4	5,193	0.08%
2020/10/30	6	45.96	2	46.35	44.90	4	5,167	0.08%
2020/10/29	0	0.00	1.1	47.32	47.30	-1.1	5,093	-0.02%
2020/10/28	12	49.42	7	49.62	48.45	5	5,053	0.10%
2020/10/27	8	47.87	11	48.30	48.80	-3	4,838	-0.06%
2020/10/26	3	47.40	1	48.00	47.45	2	4,697	0.04%
2020/10/23	2	48.18	3	48.23	48.25	-1	4,629	-0.02%
2020/10/22	20	48.41	17.1	47.93	48.25	3	4,490	0.07%
2020/10/21	6	46.74	12	46.43	46.80	-6	3,949	-0.15%
2020/10/20	2	45.00	17	45.09	44.55	-15	3,677	-0.41%
2020/10/19	9	43.74	11	44.32	45.20	-2	3,537	-0.06%
2020/10/16	24	44.10	28	44.08	43.80	-4	3,411	-0.12%
2020/10/15	3	42.13	2	42.15	41.85	1	3,144	0.03%
2020/10/14	7	41.86	2	41.70	41.70	5	3,089	0.16%
2020/10/13	1	41.25	0	0.00	41.35	1	3,055	0.03%
2020/10/12	1	41.40	1	41.30	40.90	0	3,057	0.00%
2020/10/08	1.1	41.13	4	41.38	41.25	-2.9	3,057	-0.09%
2020/10/07	0	0.00	2	41.10	40.65	-2	3,024	-0.07%
2020/10/06	2	40.85	0	0.00	40.70	2	3,045	0.07%
2020/09/30	0	0.00	3	40.08	40.45	-3	3,082	-0.10%
2020/09/29	4	40.04	0	0.00	40.00	4	3,119	0.13%
2020/09/24	0	0.00	4	39.89	39.90	-4	3,150	-0.13%
2020/09/23	0	0.00	1	40.75	40.60	-1	3,214	-0.03%
2020/09/22	5	41.41	1	41.60	41.30	4	3,202	0.12%
2020/09/21	5	41.69	0	0.00	41.70	5	3,166	0.16%
2020/09/18	9	41.10	0	0.00	41.15	9	3,106	0.29%
2020/09/17	1	40.55	0	0.00	40.45	1	3,066	0.03%
2020/09/15	0	0.00	1	40.80	40.45	-1	3,056	-0.03%
2020/09/14	1	40.25	1	40.25	40.75	0	3,040	0.00%
2020/09/10	0	0.00	12	40.95	40.30	-12	2,994	-0.40%
2020/09/09	0	0.00	1	39.70	40.60	-1	2,961	-0.03%
2020/09/08	0	0.00	2.8	40.19	40.25	-2.8	2,957	-0.10%
2020/09/07	2	39.50	4	39.94	39.40	-2	2,917	-0.07%
2020/09/04	19	41.57	5	41.55	41.50	14	2,853	0.49%
2020/09/03	5	42.73	4	42.54	42.60	1	2,812	0.04%
2020/09/02	22	42.83	33	42.72	43.40	-11	2,748	-0.40%
2020/09/01	27	39.89	16	40.29	41.25	11	2,280	0.48%
2020/08/27	4	37.69	0	0.00	37.05	4	2,424	0.16%
2020/08/24	0	0.00	2	35.38	35.35	-2	2,432	-0.08%
2020/08/20	2	35.75	0	0.00	35.35	2	2,408	0.08%
2020/08/19	4	38.06	3	38.35	38.00	1	2,369	0.04%
2020/08/18	4	37.31	0	0.00	37.40	4	2,305	0.17%
2020/08/13	0	0.00	2	36.35	36.55	-2	2,253	-0.09%
2020/08/11	0	0.00	1	37.15	37.15	-1	2,231	-0.04%
2020/08/10	1	39.20	0	0.00	38.10	1	2,221	0.05%
2020/08/06	5	38.50	3	38.35	39.10	2	2,187	0.09%
2020/07/28	0	0.00	5	35.45	35.50	-5	2,120	-0.24%
2020/07/09	0	0.00	1	42.10	42.10	-1	2,334	-0.04%
2020/07/08	0	0.00	3	42.65	42.70	-3	2,333	-0.13%
2020/07/03	0	0.00	1	43.45	43.35	-1	2,374	-0.04%
2020/07/02	1	42.80	0	0.00	43.00	1	2,329	0.04%
2020/06/30	1	40.05	0	0.00	40.00	1	2,257	0.04%
2020/06/24	0	0.00	2	40.58	40.25	-2	2,290	-0.09%
2020/06/23	1	41.30	1	41.15	40.20	0	2,310	0.00%
2020/06/18	0.5	41.80	0	0.00	41.70	0.5	2,402	0.02%
2020/06/15	1	42.45	0	0.00	40.80	1	2,470	0.04%
2020/06/12	0	0.00	17	40.44	40.70	-17	2,513	-0.68%
2020/06/10	1	42.60	0	0.00	43.25	1	2,535	0.04%
2020/06/09	0	0.00	7	42.15	42.60	-7	2,560	-0.27%
2020/06/08	2	43.90	12	44.26	44.00	-10	2,534	-0.39%
2020/06/05	35	46.04	26	45.26	45.25	9	2,473	0.36%
2020/06/04	1	43.55	7.3	43.88	45.40	-6.3	2,367	-0.27%
2020/06/03	6	42.26	15	41.15	41.30	-9	2,160	-0.42%
2020/06/02	2	39.65	0	0.00	40.00	2	1,983	0.10%
2020/06/01	15	39.20	0	0.00	39.45	15	1,971	0.76%
2020/05/20	0	0.00	3	37.80	37.60	-3	1,978	-0.15%
2020/05/18	3	37.40	8	36.86	36.60	-5	1,993	-0.25%
2020/05/14	1	38.50	0	0.00	38.15	1	1,995	0.05%
2020/05/13	1	39.45	0	0.00	39.50	1	1,993	0.05%
2020/05/11	4	39.96	3	40.05	39.60	1	2,019	0.05%
2020/05/05	4	38.10	4	38.15	38.15	0	2,070	0.00%
2020/04/27	0	0.00	10	38.10	38.00	-10	2,130	-0.47%
2020/04/22	10	36.15	0	0.00	36.15	10	2,028	0.49%
2020/04/21	0	0.00	3	35.40	35.80	-3	2,027	-0.15%
2020/04/16	0	0.00	11	35.46	36.30	-11	1,967	-0.56%
2020/04/15	1	35.80	0	0.00	35.80	1	1,964	0.05%
2020/04/14	0	0.00	1	34.85	34.85	-1	1,961	-0.05%
2020/04/09	0	0.00	2	34.50	34.00	-2	2,021	-0.10%
2020/04/08	8	32.69	6	33.43	33.55	2	2,047	0.10%
2020/04/07	10	31.00	0	0.00	31.05	10	1,988	0.50%
2020/03/25	2	30.33	3	30.42	30.20	-1	2,239	-0.04%
2020/03/24	3	28.62	2	28.40	28.35	1	2,193	0.05%
2020/03/20	5	28.20	0	0.00	28.05	5	2,267	0.22%
2020/03/18	1	29.60	0	0.00	29.50	1	2,254	0.04%
2020/03/16	0	0.00	6	39.77	36.05	-6	2,190	-0.27%
2020/03/12	1	41.00	0	0.00	41.00	1	2,237	0.04%
2020/03/10	1	44.80	0	0.00	45.85	1	2,368	0.04%
2020/03/06	3	46.82	0	0.00	46.80	3	2,342	0.13%
2020/03/05	4	46.58	0	0.00	46.70	4	2,331	0.17%
2020/03/04	0	0.00	7	45.86	45.90	-7	2,330	-0.30%
2020/03/03	7	45.13	0	0.00	45.20	7	2,362	0.30%
2020/02/27	1	44.00	0	0.00	43.90	1	2,350	0.04%
2020/02/21	0	0.00	2	47.50	47.60	-2	2,331	-0.09%
2020/02/11	3	46.32	1	46.00	46.30	2	2,333	0.09%
2020/02/07	1	45.10	0	0.00	44.65	1	2,292	0.04%
2020/02/06	0	0.00	1	46.00	45.65	-1	2,300	-0.04%
2020/02/05	3	44.75	0	0.00	45.05	3	2,313	0.13%
2020/02/04	1	45.55	0	0.00	45.30	1	2,329	0.04%
2020/02/03	1	43.15	0	0.00	43.10	1	2,510	0.04%
2020/01/17	0	0.00	1	50.90	50.90	-1	2,538	-0.04%
2020/01/14	0	0.00	1	52.30	52.10	-1	2,656	-0.04%
2020/01/09	2	51.40	1	51.50	51.60	1	2,667	0.04%
2020/01/08	0	0.00	2	50.70	50.60	-2	2,652	-0.08%
2020/01/06	0	0.00	30	51.00	51.20	-30	2,617	-1.15%
2020/01/02	30	55.10	1	55.00	53.60	29	2,523	1.15%
2019/12/30	0	0.00	45	53.70	53.50	-45	2,426	-1.85%
2019/12/27	0	0.00	1	54.40	54.10	-1	2,403	-0.04%
2019/12/26	2	54.70	0	0.00	54.20	2	2,384	0.08%
2019/12/25	11	53.81	4	54.20	54.90	7	2,323	0.30%
2019/12/24	1	53.20	1	53.50	53.20	0	2,263	0.00%
2019/12/23	6	53.75	25	53.57	53.80	-19	2,231	-0.85%
2019/12/20	0	0.00	2	52.90	53.80	-2	2,094	-0.10%
2019/12/17	8	53.08	1	52.80	51.90	7	1,988	0.35%
2019/12/16	1	51.70	0	0.00	51.80	1	1,893	0.05%
2019/12/13	44	52.40	5	50.98	50.70	39	1,862	2.09%
2019/12/12	1	51.90	2	51.95	51.80	-1	1,814	-0.06%
2019/12/11	2	52.40	5	51.70	51.70	-3	1,778	-0.17%
2019/12/10	0	0.00	3	52.00	52.00	-3	1,760	-0.17%
2019/12/09	5	53.00	3	53.00	53.00	2	1,715	0.12%
2019/12/06	13	52.45	18	52.49	52.60	-5	1,647	-0.30%
2019/12/04	2	49.55	0	0.00	49.50	2	1,507	0.13%
2019/11/29	3	51.17	2	50.20	50.00	1	1,513	0.07%
2019/11/28	2	51.50	3	50.90	50.80	-1	1,502	-0.07%
2019/11/26	0	0.00	1	48.80	49.50	-1	1,469	-0.07%
2019/11/20	1	48.00	0	0.00	48.00	1	1,448	0.07%
2019/11/19	2	48.45	0	0.00	48.40	2	1,473	0.14%
2019/11/14	2	48.50	0	0.00	48.80	2	1,572	0.13%
2019/11/12	1	49.70	0	0.00	49.55	1	1,605	0.06%
2019/11/08	1	51.00	10	51.26	50.90	-9	1,632	-0.55%
2019/11/06	1	50.50	2	50.70	50.30	-1	1,629	-0.06%
2019/11/05	1.2	51.69	1	52.00	51.60	0.2	1,616	0.01%
2019/11/04	1	51.40	5	51.30	51.30	-4	1,613	-0.25%
2019/11/01	2	50.85	0	0.00	50.90	2	1,578	0.13%
2019/10/31	38	51.34	36	52.08	51.00	2	1,571	0.13%
2019/10/30	9	50.44	4	49.43	50.30	5	1,372	0.36%
2019/10/29	5	49.48	2	49.80	49.10	3	1,351	0.22%
2019/10/28	12	49.98	1	49.90	49.90	11	1,328	0.83%
2019/10/25	7	49.46	12	49.46	49.00	-5	1,335	-0.37%
2019/10/24	4	48.85	0	0.00	49.80	4	1,334	0.30%
2019/10/23	18	49.16	3	49.00	49.30	15	1,357	1.10%
2019/10/22	1	46.45	0	0.00	47.05	1	1,301	0.08%
2019/10/21	2	46.30	0	0.00	46.40	2	1,338	0.15%
2019/10/18	4	46.68	1	47.00	46.30	3	1,364	0.22%
2019/09/27	1	45.65	2	46.20	45.70	-1	1,602	-0.06%
2019/09/25	1	46.95	0	0.00	46.65	1	1,628	0.06%
2019/09/24	0	0.00	1	47.95	47.65	-1	1,660	-0.06%
2019/09/20	1	46.95	0	0.00	47.10	1	1,712	0.06%
2019/09/19	1	47.05	0	0.00	46.75	1	1,733	0.06%
2019/09/06	3	46.98	6	47.11	46.70	-3	1,891	-0.16%
2019/09/05	5	46.85	5	47.00	46.55	0	1,889	0.00%
2019/09/04	2	46.95	0	0.00	46.90	2	1,891	0.11%
2019/09/03	5	46.40	4	46.33	46.25	1	1,927	0.05%
2019/09/02	3	46.97	2	47.05	46.85	1	1,960	0.05%
2019/08/30	3	46.63	0	0.00	46.40	3	1,972	0.15%
2019/08/27	1	45.00	0	0.00	44.70	1	2,044	0.05%
2019/08/26	1	45.15	0	0.00	44.55	1	2,095	0.05%
2019/08/23	1	46.25	1	46.20	46.20	0	2,127	0.00%
2019/08/22	1	46.80	0	0.00	46.65	1	2,235	0.04%
2019/08/21	4	46.20	3	46.08	46.30	1	2,219	0.05%
2019/08/20	2	45.10	0	0.00	45.05	2	2,197	0.09%
2019/08/19	0	0.00	2	46.00	45.85	-2	2,160	-0.09%
2019/08/15	1	43.00	0	0.00	43.05	1	2,112	0.05%
2019/08/13	1	44.90	0	0.00	45.00	1	2,075	0.05%
2019/08/12	0	0.00	9	47.25	47.30	-9	2,045	-0.44%
2019/08/05	4	45.95	5	45.97	45.15	-1	2,209	-0.05%
2019/07/31	0	0.00	2	49.50	49.85	-2	2,354	-0.08%
2019/07/30	1	49.60	0	0.00	48.85	1	2,390	0.04%
2019/07/29	1	49.95	0	0.00	48.85	1	2,388	0.04%
2019/07/26	1	50.80	0	0.00	50.20	1	2,372	0.04%
2019/07/24	0	0.00	1	52.80	53.00	-1	2,352	-0.04%
2019/07/23	1	52.10	2	52.35	52.40	-1	2,332	-0.04%
2019/07/22	8	51.94	1	51.50	51.40	7	2,300	0.30%
2019/07/19	1	50.80	0	0.00	51.40	1	2,286	0.04%
2019/07/17	1	52.50	0	0.00	52.10	1	2,327	0.04%
2019/07/16	2	54.00	11	54.03	53.10	-9	2,338	-0.38%
2019/07/15	11	53.31	2	52.70	52.80	9	2,307	0.39%
2019/07/12	0	0.00	7	51.50	51.40	-7	2,282	-0.31%
2019/07/11	1	51.30	0	0.00	50.90	1	2,281	0.04%
2019/07/08	2	52.20	0	0.00	51.60	2	2,304	0.09%
2019/07/02	7	51.70	0	0.00	51.50	7	2,502	0.28%
2019/07/01	6	50.50	7	51.50	51.50	-1	2,521	-0.04%
2019/06/28	12	49.74	8	50.20	49.80	4	2,535	0.16%
2019/06/27	1	49.00	1	50.20	49.50	0	2,591	0.00%
2019/06/25	1	47.15	0	0.00	47.10	1	2,608	0.04%
2019/06/21	0	0.00	1	46.75	47.60	-1	2,686	-0.04%
2019/06/20	1	45.90	4	47.25	47.40	-3	2,689	-0.11%
2019/06/19	2	46.75	1	46.00	45.85	1	2,790	0.04%
2019/06/13	4	44.96	0	0.00	45.05	4	2,920	0.14%
2019/06/11	2	43.80	2	43.88	44.00	0	2,958	0.00%
2019/06/10	2	42.83	0	0.00	42.85	2	2,927	0.07%
2019/06/05	0	0.00	7	42.20	42.05	-7	2,901	-0.24%
2019/06/04	2	42.68	0	0.00	42.30	2	2,908	0.07%
2019/06/03	1	42.60	3	43.23	42.55	-2	2,897	-0.07%
2019/05/31	1	43.45	0	0.00	43.00	1	2,876	0.03%
2019/05/30	1	43.15	2	43.50	43.50	-1	2,833	-0.04%
2019/05/29	5	43.46	10	45.38	43.00	-5	2,814	-0.18%
2019/05/28	1	48.40	0	0.00	47.60	1	2,741	0.04%
2019/05/27	5	47.55	5	48.00	48.10	0	2,749	0.00%
2019/05/24	0	0.00	5	47.00	47.10	-5	2,760	-0.18%
2019/05/23	3	47.50	3	47.50	47.50	0	2,789	0.00%
2019/05/22	5	49.05	0	0.00	48.40	5	2,832	0.18%
2019/05/21	11	48.35	0	0.00	48.40	11	2,866	0.38%
2019/05/20	1	47.45	0	0.00	48.00	1	2,885	0.03%
2019/05/17	2	48.13	1	48.35	48.10	1	2,931	0.03%
2019/05/15	2	48.45	3	48.70	48.80	-1	3,014	-0.03%
2019/05/13	2	49.18	0	0.00	48.80	2	3,220	0.06%
2019/05/10	1	55.20	4	54.90	54.20	-3	3,442	-0.09%
2019/05/09	15	56.73	26	56.08	56.40	-11	3,402	-0.32%
2019/05/07	7	57.10	11	56.79	57.00	-4	3,421	-0.12%
2019/05/06	15	55.31	9	55.66	55.00	6	3,487	0.17%
2019/05/03	4	55.60	6	55.80	55.90	-2	3,743	-0.05%
2019/05/02	5	55.00	0	0.00	55.30	5	3,742	0.13%
2019/04/30	0	0.00	18	55.14	55.80	-18	3,736	-0.48%
2019/04/29	18	55.63	0	0.00	55.00	18	3,738	0.48%
2019/04/25	5	57.50	5	58.20	58.10	0	3,745	0.00%
2019/04/24	8	58.10	0	0.00	57.80	8	3,777	0.21%
2019/04/23	13	58.69	2	58.70	58.60	11	3,744	0.29%
2019/04/22	0	0.00	9	58.32	58.20	-9	3,724	-0.24%
2019/04/19	10	56.02	0	0.00	57.20	10	3,695	0.27%
2019/04/16	0	0.00	1	56.90	57.20	-1	3,696	-0.03%
2019/04/12	6	56.83	2	58.50	56.10	4	3,810	0.10%
2019/04/11	2	58.15	0	0.00	58.30	2	3,846	0.05%
2019/04/10	3	57.57	0	0.00	57.70	3	3,825	0.08%
2019/04/08	0	0.00	1	56.70	56.50	-1	3,736	-0.03%
2019/04/03	2	57.30	0	0.00	57.10	2	3,740	0.05%
2019/04/02	9	57.00	0	0.00	56.70	9	3,744	0.24%
2019/04/01	0	0.00	6	56.50	55.60	-6	3,739	-0.16%
2019/03/29	1	55.80	8	55.95	56.20	-7	3,683	-0.19%
2019/03/28	1	55.50	0	0.00	55.10	1	3,681	0.03%
2019/03/27	5	55.40	3	55.40	56.10	2	3,659	0.05%
2019/03/25	1	55.00	0	0.00	54.80	1	3,697	0.03%
2019/03/22	5	54.76	15	54.81	55.40	-10	3,689	-0.27%
2019/03/21	9	53.12	17	52.89	53.60	-8	3,598	-0.22%
2019/03/20	8	52.00	2	52.20	51.40	6	3,496	0.17%
2019/03/19	7	52.09	9	52.37	52.30	-2	3,533	-0.06%
2019/03/18	9	52.37	4	52.10	52.80	5	3,527	0.14%
2019/03/15	0	0.00	1	52.80	52.90	-1	3,552	-0.03%
2019/03/08	5	53.40	5	53.90	53.40	0	3,794	0.00%
2019/03/07	1	54.90	0	0.00	54.90	1	3,841	0.03%
2019/03/06	2	55.85	0	0.00	56.10	2	3,965	0.05%
2019/02/27	1	55.60	0	0.00	55.50	1	4,376	0.02%
2019/02/26	2	57.10	0	0.00	57.00	2	4,368	0.05%
2019/02/25	2	57.70	0	0.00	57.70	2	4,435	0.05%
2019/02/21	0	0.00	2	57.80	57.70	-2	4,510	-0.04%
2019/02/20	3	59.03	5	58.80	58.40	-2	4,587	-0.04%
2019/02/19	0	0.00	1	58.70	57.80	-1	4,618	-0.02%
2019/02/18	0	0.00	3	58.13	58.10	-3	4,662	-0.06%
2019/02/15	13	59.62	12	59.16	58.70	1	4,726	0.02%
2019/02/14	2	58.75	0	0.00	58.90	2	4,714	0.04%
2019/02/13	7	59.31	7	58.97	58.70	0	4,705	0.00%
2019/02/12	6	58.25	8	59.38	58.70	-2	4,638	-0.04%
2019/02/11	4	59.53	9	58.81	59.10	-5	4,518	-0.11%
2019/01/30	0	0.00	2	56.65	56.00	-2	4,261	-0.05%
2019/01/29	8	56.36	2	56.80	56.60	6	4,265	0.14%
2019/01/28	0	0.00	1	56.50	55.50	-1	4,233	-0.02%
2019/01/25	5	54.48	13	54.34	53.50	-8	4,227	-0.19%
2019/01/24	16	55.39	5	56.80	54.90	11	4,223	0.26%
2019/01/22	0	0.00	1	53.20	53.10	-1	4,155	-0.02%
2019/01/21	3	54.00	0	0.00	54.80	3	4,151	0.07%
2019/01/18	1	53.00	0	0.00	53.70	1	4,164	0.02%
2019/01/17	1	55.30	3	53.80	53.30	-2	4,207	-0.05%
2019/01/16	2	55.60	6	54.20	55.60	-4	4,179	-0.10%
2019/01/15	2	53.30	0	0.00	53.40	2	4,146	0.05%
2019/01/11	5	53.62	5	53.00	52.80	0	4,159	0.00%
2019/01/10	15	53.73	13	52.70	52.70	2	4,176	0.05%
2019/01/09	0	0.00	1	54.40	53.70	-1	4,193	-0.02%
2019/01/08	0	0.00	6	55.80	54.40	-6	4,219	-0.14%
2019/01/07	1	55.10	3	54.97	55.10	-2	4,241	-0.05%
2019/01/03	0	0.00	6	53.92	54.00	-6	4,203	-0.14%
2019/01/02	3	53.03	2	53.25	52.30	1	4,218	0.02%
2018/12/28	1	51.90	0	0.00	51.10	1	4,236	0.02%
2018/12/27	1	51.90	1	51.90	51.60	0	4,329	0.00%
2018/12/26	0	0.00	17	51.16	50.30	-17	4,339	-0.39%
2018/12/25	7	51.34	0	0.00	51.10	7	4,319	0.16%
2018/12/24	12	50.20	13	49.68	51.00	-1	4,299	-0.02%
2018/12/22	0	0.00	1	48.90	49.60	-1	4,272	-0.02%
2018/12/21	4	48.05	0	0.00	48.70	4	4,289	0.09%
2018/12/20	8	47.96	2	47.80	47.70	6	4,276	0.14%
2018/12/19	1	47.90	0	0.00	47.45	1	4,266	0.02%
2018/12/18	3	48.52	2	49.45	49.00	1	4,261	0.02%
2018/12/17	1	51.30	2	51.25	51.30	-1	4,227	-0.02%
2018/12/14	1	51.60	14	51.83	52.00	-13	4,278	-0.30%
2018/12/13	1	53.90	1	53.90	54.00	0	4,328	0.00%
2018/12/12	20	54.66	4	55.20	54.20	16	4,413	0.36%
2018/12/11	1	52.20	1	52.20	52.00	0	4,355	0.00%
2018/12/10	1	52.50	0	0.00	51.20	1	4,357	0.02%
2018/12/07	6	55.65	1	55.80	54.60	5	4,320	0.12%
2018/12/06	4	55.03	0	0.00	53.50	4	4,357	0.09%
2018/12/05	4	56.68	1	56.60	56.60	3	4,290	0.07%
2018/12/04	2	59.85	1	59.00	58.90	1	4,250	0.02%
2018/12/03	1	59.00	26	60.26	60.80	-25	4,208	-0.59%
2018/11/30	7	57.10	32	57.65	56.80	-25	4,077	-0.61%
2018/11/29	38	56.55	10	57.51	56.40	28	4,002	0.70%
2018/11/28	25	57.85	6	57.62	56.60	19	3,862	0.49%
2018/11/23	3	50.65	1	50.00	49.50	2	3,429	0.06%
2018/11/22	4	52.25	8	51.40	50.20	-4	3,417	-0.12%
2018/11/21	6	50.95	7	51.14	51.00	-1	3,355	-0.03%
2018/11/19	8	47.74	6	50.20	50.30	2	3,274	0.06%
2018/11/16	1	47.30	1	47.00	47.00	0	3,164	0.00%
2018/11/14	4	48.63	2	49.30	47.00	2	3,072	0.07%
2018/11/13	1	47.85	2	47.58	48.25	-1	2,995	-0.03%
2018/11/12	3	51.13	4	51.85	49.50	-1	2,945	-0.03%
2018/11/08	2	53.95	2	54.10	52.90	0	2,915	0.00%
2018/11/07	5	51.62	4	51.63	52.90	1	2,858	0.03%
2018/11/06	2	48.58	1	49.75	48.55	1	2,857	0.03%
2018/11/05	0	0.00	4	50.50	50.60	-4	2,900	-0.14%
2018/11/02	8	51.33	8	51.51	50.30	0	2,981	0.00%
2018/11/01	0	0.00	1	47.60	49.70	-1	2,907	-0.03%
2018/10/31	1	45.90	2	45.18	46.30	-1	2,809	-0.04%
2018/10/30	1	42.50	1	40.30	43.25	0	2,671	0.00%
2018/10/25	0	0.00	1	39.70	39.50	-1	2,631	-0.04%
2018/10/24	0	0.00	7	42.89	42.75	-7	2,589	-0.27%
2018/10/22	1	45.10	0	0.00	44.25	1	2,598	0.04%
2018/10/19	1	43.90	0	0.00	44.70	1	2,641	0.04%
2018/10/18	2	44.93	0	0.00	44.75	2	2,656	0.08%
2018/10/15	1	46.35	1	45.95	47.70	0	2,630	0.00%
2018/10/12	6	42.99	0	0.00	44.60	6	2,624	0.23%
2018/10/11	4	43.40	0	0.00	43.40	4	2,574	0.16%
2018/10/09	1	46.35	1	46.85	48.20	0	2,583	0.00%
2018/10/08	22	53.90	0	0.00	50.00	22	2,543	0.86%
2018/10/05	7	53.76	0	0.00	52.90	7	2,508	0.28%
2018/10/04	1	58.80	0	0.00	58.70	1	2,468	0.04%
2018/10/03	1	61.50	0	0.00	61.10	1	2,480	0.04%
2018/10/02	5	61.94	12	61.20	61.10	-7	2,527	-0.28%
2018/10/01	2	60.80	2	60.70	61.40	0	2,536	0.00%
2018/09/28	1	60.90	7	60.03	59.90	-6	2,592	-0.23%
2018/09/27	11	61.22	13	61.48	60.40	-2	2,689	-0.07%
2018/09/26	2	63.20	5	64.40	62.90	-3	2,760	-0.11%
2018/09/25	12	63.98	6	64.23	64.50	6	2,983	0.20%
2018/09/19	1	58.40	0	0.00	57.90	1	3,069	0.03%
2018/09/13	3	63.80	0	0.00	64.20	3	3,087	0.10%
2018/09/12	10	63.00	0	0.00	63.20	10	3,396	0.29%
2018/09/10	0	0.00	3	67.10	67.30	-3	3,515	-0.09%
2018/09/07	0	0.00	11	70.01	70.00	-11	3,510	-0.31%
2018/09/04	1	73.20	0	0.00	73.20	1	3,659	0.03%
2018/08/31	0	0.00	2	73.60	73.50	-2	3,744	-0.05%
2018/08/29	4	75.13	9	75.47	75.20	-5	3,879	-0.13%
2018/08/28	3	74.90	0	0.00	73.80	3	3,959	0.08%
2018/08/27	3	74.03	3	74.40	74.40	0	4,094	0.00%
2018/08/24	5	69.00	0	0.00	69.90	5	4,453	0.11%
2018/08/22	2	70.10	0	0.00	69.60	2	4,783	0.04%
2018/08/21	0	0.00	6	68.87	69.70	-6	4,775	-0.13%
2018/08/20	0	0.00	6	69.12	67.20	-6	4,774	-0.13%
2018/08/16	2	70.20	0	0.00	70.00	2	4,730	0.04%
2018/08/15	0	0.00	2	69.40	69.00	-2	4,721	-0.04%
2018/08/14	2	69.25	0	0.00	69.30	2	4,721	0.04%
2018/08/13	2	69.35	10	69.88	67.50	-8	4,716	-0.17%
2018/08/10	3	72.83	1	70.80	71.90	2	4,672	0.04%
2018/08/09	6	77.08	0	0.00	75.00	6	4,613	0.13%
2018/08/08	2	83.10	0	0.00	81.00	2	4,537	0.04%
2018/08/07	1	83.00	1	82.10	82.00	0	4,589	0.00%
2018/08/02	1	83.20	1	83.70	83.00	0	4,599	0.00%
2018/07/31	0	0.00	1	83.80	84.00	-1	4,577	-0.02%
2018/07/26	0	0.00	3	84.10	84.20	-3	4,568	-0.07%
2018/07/20	3	83.50	1	83.00	83.40	2	4,512	0.04%
2018/07/19	0	0.00	1	81.50	82.40	-1	4,496	-0.02%
2018/07/18	1	85.10	0	0.00	84.30	1	4,522	0.02%
2018/07/17	1	85.30	0	0.00	85.10	1	4,520	0.02%
2018/07/16	3	89.33	1	90.50	87.10	2	4,515	0.04%
2018/07/13	4	90.55	0	0.00	90.40	4	4,511	0.09%
2018/07/11	6	87.98	1	86.10	85.60	5	4,481	0.11%
2018/07/10	1	86.90	2	86.70	87.00	-1	4,458	-0.02%
2018/07/09	3	88.97	1	88.70	88.90	2	4,442	0.05%
2018/07/06	0	0.00	3	85.70	88.90	-3	4,457	-0.07%
2018/07/05	10	95.05	3	93.30	88.50	7	4,481	0.16%
2018/07/04	40	93.02	5	95.22	93.30	35	4,367	0.80%
2018/07/03	9	96.12	58	97.39	97.20	-49	4,295	-1.14%
2018/07/02	4	89.93	12	90.73	90.60	-8	4,073	-0.20%
2018/06/29	1	86.00	0	0.00	86.40	1	3,952	0.03%
2018/06/28	1	84.30	2	85.70	86.50	-1	3,929	-0.03%
2018/06/27	4	86.90	1	86.40	83.80	3	3,934	0.08%
2018/06/22	3	85.43	2	86.50	83.50	1	3,944	0.03%
2018/06/21	8	88.15	26	87.92	87.00	-18	3,871	-0.46%
2018/06/20	5	85.60	1	86.20	88.30	4	3,575	0.11%
2018/06/14	5	83.00	5	82.60	82.50	0	3,464	0.00%
2018/06/12	3	86.90	1	87.70	86.40	2	3,437	0.06%
2018/06/11	3	85.67	1	86.20	86.10	2	3,374	0.06%
2018/06/07	1	84.50	0	0.00	85.40	1	3,394	0.03%
2018/06/06	2	83.20	0	0.00	84.30	2	3,493	0.06%
2018/06/05	0	0.00	5	80.90	80.50	-5	3,528	-0.14%
2018/06/04	7	88.56	8	89.51	83.50	-1	3,721	-0.03%
2018/06/01	38	89.10	55	88.93	87.30	-17	3,737	-0.45%
2018/05/31	8	85.09	3	85.07	85.30	5	3,355	0.15%
2018/05/21	0	0.00	5	74.70	74.10	-5	3,190	-0.16%
2018/05/18	1	75.70	1	75.90	75.30	0	3,191	0.00%
2018/05/16	6	76.73	3	76.10	76.50	3	3,200	0.09%
2018/05/15	1	78.10	5	79.50	77.90	-4	3,201	-0.12%
2018/05/09	0	0.00	5	74.90	74.60	-5	3,209	-0.16%
2018/05/08	0	0.00	10	74.08	74.00	-10	3,201	-0.31%
2018/05/07	2	72.55	0	0.00	72.60	2	3,219	0.06%
2018/05/04	0	0.00	2	70.30	69.90	-2	3,218	-0.06%
2018/05/03	2	72.80	0	0.00	71.10	2	3,215	0.06%
2018/05/02	7	71.96	0	0.00	71.60	7	3,218	0.22%
2018/04/27	0	0.00	1	66.70	67.80	-1	3,242	-0.03%
2018/04/26	5	68.20	5	67.10	67.10	0	3,272	0.00%
2018/04/24	26	71.12	1	69.50	68.50	25	3,283	0.76%
2018/04/20	0	0.00	1	77.30	77.40	-1	3,243	-0.03%
2018/04/18	0	0.00	25	76.41	74.60	-25	3,224	-0.78%
2018/04/17	0	0.00	1	76.20	75.10	-1	3,260	-0.03%
2018/04/16	1	80.20	1	78.70	79.10	0	3,243	0.00%
2018/04/13	1	80.60	0	0.00	80.50	1	3,278	0.03%
2018/04/12	2	79.20	2	80.30	80.00	0	3,293	0.00%
2018/04/11	11	80.73	1	81.00	79.90	10	3,357	0.30%
2018/03/29	2	78.20	0	0.00	78.00	2	3,533	0.06%
2018/03/28	1	79.50	2	79.00	78.60	-1	3,525	-0.03%
2018/03/27	1	82.60	1	81.80	81.70	0	3,505	0.00%
2018/03/26	1	79.70	1	79.80	79.00	0	3,489	0.00%
2018/03/23	1	76.90	3	76.63	77.10	-2	3,472	-0.06%
2018/03/22	0	0.00	1	79.80	79.80	-1	3,464	-0.03%
2018/03/21	2	81.50	1	80.60	81.50	1	3,481	0.03%
2018/03/20	2	82.50	3	80.63	80.10	-1	3,466	-0.03%
2018/03/19	0	0.00	6	80.82	81.10	-6	3,476	-0.17%
2018/03/16	2	82.00	2	83.70	81.30	0	3,516	0.00%
2018/03/15	5	81.82	1	81.20	82.20	4	3,546	0.11%
2018/03/14	2	82.20	8	83.99	82.10	-6	3,527	-0.17%
2018/03/13	9	84.09	1	85.00	85.50	8	3,518	0.23%
2018/03/12	9	85.38	3	82.90	82.60	6	3,530	0.17%
2018/03/09	22	82.97	22	82.66	81.60	0	3,432	0.00%
2018/03/08	16	81.96	50	79.97	82.80	-34	3,360	-1.01%
2018/03/07	6	76.57	18.8	75.41	75.30	-12.8	3,080	-0.42%
2018/03/05	16	72.14	7	72.17	71.90	9	2,989	0.30%
2018/03/02	2	71.20	0	0.00	73.30	2	3,086	0.06%
2018/03/01	2	71.80	0	0.00	73.10	2	3,064	0.07%
2018/02/27	3	71.47	5	71.36	71.00	-2	3,039	-0.07%
2018/02/23	6	68.23	0	0.00	68.50	6	3,132	0.19%
2018/02/21	0	0.00	2	66.80	67.00	-2	3,266	-0.06%
2018/02/12	0	0.00	2	62.40	61.90	-2	3,317	-0.06%
2018/02/09	4.7	59.46	7.3	59.02	61.20	-2.6	3,337	-0.08%
2018/02/08	1	61.20	3	61.50	61.70	-2	3,313	-0.06%
2018/02/06	1.1	61.15	8	61.79	62.10	-6.9	3,331	-0.21%
2018/02/05	0.1	68.00	4	67.10	67.50	-3.9	3,291	-0.12%
2018/01/31	0	0.00	2	71.75	72.10	-2	3,628	-0.06%
2018/01/30	4	72.00	0	0.00	71.10	4	3,819	0.10%
2018/01/26	1	70.60	0	0.00	70.60	1	3,937	0.03%
2018/01/22	0	0.00	6	69.63	69.60	-6	4,185	-0.14%
2018/01/19	1	69.90	3	70.10	70.60	-2	4,283	-0.05%
2018/01/18	3	72.10	2	72.00	71.90	1	4,332	0.02%
2018/01/16	1	73.40	0	0.00	73.10	1	4,416	0.02%
2018/01/15	0.1	72.00	0	0.00	72.00	0.1	4,443	0.00%
2018/01/12	5	71.52	0	0.00	72.50	5	4,572	0.11%
2018/01/11	0	0.00	4	69.10	69.90	-4	4,595	-0.09%
2018/01/10	3	72.57	3	72.17	71.10	0	4,588	0.00%
2018/01/09	2	74.10	0	0.00	73.80	2	4,654	0.04%
2018/01/08	1	79.10	3	80.43	77.00	-2	4,645	-0.04%
2018/01/05	10	79.25	24	79.83	80.00	-14	4,683	-0.30%
2018/01/04	6	76.83	4	77.73	78.60	2	4,733	0.04%
2018/01/03	17	76.27	2	75.05	75.80	15	4,721	0.32%
2018/01/02	16	70.83	16	75.01	75.30	0	4,673	0.00%