台半 (5425)-台新-中壢券商分點個股進出

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
75.0
漲跌
▼0.7
漲幅
-0.92%
成交量
1,146張
產業
上櫃半導體類股
1073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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/23	1	75.60	1	75.80	75.00	0	2,287	0.00%
2024/05/17	0	0.00	1	74.70	74.60	-1	2,361	-0.04%
2024/05/15	0	0.00	6	73.15	73.40	-6	2,439	-0.25%
2024/05/14	4	74.63	2	74.30	72.80	2	2,443	0.08%
2024/05/10	0	0.00	2	72.10	72.10	-2	2,432	-0.08%
2024/05/09	6	71.57	0	0.00	71.50	6	2,435	0.25%
2024/05/07	1	70.50	0	0.00	71.30	1	2,485	0.04%
2024/05/02	3	72.47	0	0.00	72.00	3	2,521	0.12%
2024/04/30	9	73.63	1	73.60	73.00	8	2,551	0.31%
2024/04/29	1	71.80	1	71.90	72.00	0	2,611	0.00%
2024/04/25	10	70.29	9	70.20	71.00	1	2,640	0.04%
2024/04/24	1	69.80	0	0.00	71.40	1	2,699	0.04%
2024/04/23	2	68.85	0	0.00	68.40	2	2,873	0.07%
2024/04/22	0	0.00	1	70.70	68.80	-1	2,914	-0.03%
2024/04/19	0	0.00	2	71.70	71.10	-2	2,935	-0.07%
2024/04/18	3	75.20	0	0.00	74.90	3	2,947	0.10%
2024/04/16	6	74.53	4	74.70	74.00	2	3,018	0.07%
2024/04/15	9	79.14	2.2	78.79	77.50	6.9	3,006	0.23%
2024/04/12	2	80.50	3	79.50	80.80	-1	2,970	-0.03%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/10	0	0.00	1.1	78.50	78.20	-1.1	2,922	-0.04%
2024/04/09	0	0.00	1	77.90	77.00	-1	3,007	-0.03%
2024/04/08	0	0.00	0.5	77.38	77.20	-0.5	3,114	-0.02%
2024/04/03	1	75.80	0	0.00	76.00	1	3,109	0.03%
2024/03/29	0.3	74.40	1.2	74.20	74.10	-0.9	3,357	-0.03%
2024/03/28	0	0.00	1	76.70	75.20	-1	3,694	-0.03%
2024/03/27	0.2	75.30	2	75.20	75.20	-1.9	3,814	-0.05%
2024/03/26	1	75.50	0	0.00	75.50	1	3,961	0.03%
2024/03/21	5	77.26	0	0.00	77.00	5	4,585	0.11%
2024/03/20	0	0.00	1	77.60	76.10	-1	5,479	-0.02%
2024/03/19	1	77.00	1	77.00	77.30	0	5,743	0.00%
2024/03/18	2.1	73.42	0	0.00	75.90	2.1	5,723	0.04%
2024/03/15	3	75.70	0.4	75.80	75.30	2.6	5,705	0.05%
2024/03/14	0	0.00	0.9	76.70	76.40	-0.9	5,732	-0.02%
2024/03/13	55	75.91	55	76.34	76.00	0	5,723	0.00%
2024/03/12	2	77.50	0	0.00	77.50	2	5,706	0.04%
2024/03/08	2	77.50	0	0.00	75.40	2	5,692	0.04%
2024/03/07	5.2	76.93	0	0.00	75.50	5.2	5,612	0.09%
2024/03/06	0	0.00	1	78.40	78.50	-1	5,601	-0.02%
2024/03/04	2	78.80	0	0.00	78.80	2	5,776	0.03%
2024/02/27	2.2	80.15	0	0.00	79.70	2.2	5,775	0.04%
2024/02/26	3	81.60	1	81.70	81.60	2	5,735	0.03%
2024/02/23	1.1	82.86	0	0.00	81.80	1.1	5,735	0.02%
2024/02/22	3.2	83.49	1.3	83.64	83.00	1.9	5,713	0.03%
2024/02/20	1	83.30	4	83.00	82.90	-3	5,711	-0.05%
2024/02/19	5	84.50	16.2	83.72	83.60	-11.2	5,699	-0.20%
2024/02/16	15	82.97	2.1	82.72	82.80	12.9	5,689	0.23%
2024/02/15	0	0.00	11.2	81.30	81.70	-11.2	5,647	-0.20%
2024/02/05	0.2	80.90	0	0.00	81.10	0.2	5,631	0.00%
2024/02/02	0	0.00	1	81.60	81.50	-1	5,619	-0.02%
2024/01/31	1	80.50	0.1	82.00	80.50	0.9	5,604	0.02%
2024/01/30	1	81.00	1	80.80	80.70	0	5,561	0.00%
2024/01/25	0.1	81.50	0	0.00	81.30	0.1	5,554	0.00%
2024/01/24	31	82.61	30	82.93	82.60	1	5,542	0.02%
2024/01/23	0	0.00	2.1	82.31	82.30	-2.1	5,574	-0.04%
2024/01/18	7.2	80.31	3	80.53	79.70	4.2	5,463	0.08%
2024/01/17	8.6	83.34	0.4	82.60	80.60	8.2	5,434	0.15%
2024/01/16	30	83.00	29	82.03	82.90	1	5,235	0.02%
2024/01/15	40	81.24	42	82.99	82.10	-2	5,178	-0.04%
2024/01/11	2	80.40	0	0.00	82.20	2	5,125	0.04%
2024/01/10	2.7	81.52	0	0.00	81.20	2.7	5,123	0.05%
2024/01/08	1	83.20	0	0.00	82.70	1	5,094	0.02%
2024/01/05	22	83.51	15	84.30	83.10	7	5,086	0.14%
2024/01/04	43	85.01	43	85.17	85.20	0	5,016	0.00%
2024/01/03	29	84.73	30	85.03	84.90	-1	4,961	-0.02%
2024/01/02	43.5	89.17	27	89.58	87.20	16.5	4,828	0.34%
2023/12/29	4.1	90.90	12	91.58	91.50	-7.9	4,696	-0.17%
2023/12/28	27	91.93	7	92.51	91.10	20	4,675	0.43%
2023/12/27	22	93.18	5	93.24	92.80	17	4,640	0.37%
2023/12/26	26.1	94.76	24	94.95	94.60	2.1	4,553	0.05%
2023/12/25	61	96.91	61	97.22	94.90	0	4,436	0.00%
2023/12/22	14	93.56	17	93.78	94.60	-3	4,094	-0.07%
2023/12/21	10	92.56	6	94.23	92.20	4	3,995	0.10%
2023/12/20	36	94.35	43	94.46	94.60	-7	3,900	-0.18%
2023/12/19	9.1	91.09	20	90.79	92.60	-10.9	3,620	-0.30%
2023/12/18	40	92.19	33	92.24	91.20	7	3,524	0.20%
2023/12/15	77.1	96.83	73	96.37	93.20	4.1	3,309	0.12%
2023/12/14	23	91.85	13	90.16	92.00	10	2,412	0.41%
2023/12/12	1	86.50	0	0.00	86.30	1	2,146	0.05%
2023/12/11	0	0.00	1	85.80	87.20	-1	2,148	-0.05%
2023/12/07	1	84.00	0	0.00	84.10	1	2,260	0.04%
2023/12/06	1	85.50	3	84.93	84.80	-2	2,298	-0.09%
2023/12/05	1	85.20	1	85.00	85.10	0	2,308	0.00%
2023/12/04	2	86.65	3	86.93	86.60	-1	2,333	-0.04%
2023/12/01	6	87.18	14	87.96	87.50	-8	2,320	-0.34%
2023/11/30	32	87.40	18	88.40	88.80	14	2,341	0.60%
2023/11/29	0	0.00	7	85.37	85.50	-7	2,140	-0.33%
2023/11/28	0	0.00	3	83.90	84.20	-3	2,145	-0.14%
2023/11/27	3	83.03	2	82.70	82.70	1	2,178	0.05%
2023/11/24	1	84.60	1	84.60	84.60	0	2,286	0.00%
2023/11/21	6	83.53	0	0.00	82.80	6	2,207	0.27%
2023/11/20	3	82.80	1	83.00	83.40	2	2,225	0.09%
2023/11/15	0	0.00	1	81.90	81.80	-1	2,218	-0.05%
2023/11/10	1	78.90	0	0.00	78.80	1	2,371	0.04%
2023/11/09	0	0.00	1	79.20	78.90	-1	2,473	-0.04%
2023/10/31	1	79.90	6	80.27	77.80	-5	3,001	-0.17%
2023/10/27	1	81.30	0	0.00	81.30	1	3,158	0.03%
2023/10/25	0	0.00	2	84.55	84.20	-2	3,322	-0.06%
2023/10/20	4	81.77	2	81.60	81.70	2	3,509	0.06%
2023/10/19	4	83.78	3	84.53	83.70	1	3,601	0.03%
2023/10/18	4	85.28	3	83.47	85.60	1	3,746	0.03%
2023/10/17	2	83.80	0	0.00	83.40	2	3,900	0.05%
2023/10/13	2	84.50	0.4	84.60	84.90	1.6	4,148	0.04%
2023/10/12	1	82.70	0	0.00	84.00	1	4,315	0.02%
2023/10/05	1	84.10	1	83.10	83.10	0	4,808	0.00%
2023/10/04	0	82.00	0	0.00	83.80	0	5,144	0.00%
2023/10/02	0	0.00	1	86.10	84.80	-1	5,213	-0.02%
2023/09/28	1	85.40	0	0.00	85.50	1	5,254	0.02%
2023/09/27	1	86.10	1	84.60	84.50	0	5,384	0.00%
2023/09/26	1	85.30	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	1	86.80	86.60	-1	5,562	-0.02%
2023/09/21	1.2	82.24	10	82.30	82.40	-8.8	5,594	-0.16%
2023/09/20	0.1	85.00	0	0.00	84.40	0.1	5,673	0.00%
2023/09/18	0	0.00	1	87.00	86.70	-1	5,810	-0.02%
2023/09/15	0.1	85.80	1	86.00	86.40	-0.9	6,051	-0.01%
2023/09/14	1	86.90	2	87.60	86.90	-1	6,173	-0.02%
2023/09/13	12	87.91	0.1	87.00	87.50	11.9	6,227	0.19%
2023/09/08	0	0.00	1	85.10	84.70	-1	6,557	-0.02%
2023/09/07	1	85.10	3	85.43	85.20	-2	6,812	-0.03%
2023/09/06	2	84.80	0	0.00	84.70	2	7,243	0.03%
2023/09/05	0	0.00	6	86.23	85.60	-6	7,622	-0.08%
2023/09/04	1	82.60	1	82.50	83.20	0	7,568	0.00%
2023/09/01	1	84.10	0	0.00	83.50	1	7,591	0.01%
2023/08/31	2	83.90	0	0.00	83.70	2	7,636	0.03%
2023/08/30	0	0.00	7	83.61	84.40	-7	7,680	-0.09%
2023/08/28	0	0.00	1	80.50	80.20	-1	7,699	-0.01%
2023/08/25	0	0.00	2	79.80	80.80	-2	7,753	-0.03%
2023/08/24	0	0.00	0.1	80.80	80.50	-0.1	7,854	0.00%
2023/08/23	6	80.73	5	80.20	80.70	1	8,037	0.01%
2023/08/18	3	81.20	1	81.00	80.30	2	8,174	0.02%
2023/08/17	1	81.60	2	80.35	81.30	-1	8,228	-0.01%
2023/08/16	8	77.80	2	77.50	78.20	6	8,189	0.07%
2023/08/15	3	78.20	1	78.20	78.40	2	8,194	0.02%
2023/08/14	1	76.80	0	0.00	78.50	1	8,212	0.01%
2023/08/11	2	80.25	1	80.20	80.20	1	8,140	0.01%
2023/08/10	1	81.80	0	0.00	81.10	1	8,148	0.01%
2023/08/09	8	81.98	1	81.90	83.40	7	8,124	0.09%
2023/08/08	4	85.70	0	0.00	85.70	4	7,979	0.05%
2023/08/04	1	86.40	1.1	86.16	86.50	-0.1	8,015	0.00%
2023/08/02	3.1	89.00	4	88.18	87.60	-0.9	8,097	-0.01%
2023/08/01	5	88.56	3	88.73	88.20	2	8,007	0.02%
2023/07/31	5.2	88.93	1.4	89.35	88.30	3.9	7,987	0.05%
2023/07/28	0	0.00	1	90.20	90.30	-1	7,921	-0.01%
2023/07/27	1	90.90	3	90.80	90.80	-2	7,957	-0.03%
2023/07/26	5.2	93.77	1	93.60	93.60	4.2	8,076	0.05%
2023/07/25	4	93.55	2	94.90	94.20	2	8,096	0.02%
2023/07/24	2.2	94.58	3	95.03	94.00	-0.8	8,104	-0.01%
2023/07/21	5	97.06	1.1	97.48	96.50	3.9	8,127	0.05%
2023/07/20	2	97.70	3	99.63	99.30	-1	8,221	-0.01%
2023/07/19	7	98.54	2	100.00	97.20	5	8,249	0.06%
2023/07/18	2	102.25	2	99.25	99.00	0	8,411	0.00%
2023/07/17	8	102.06	6.1	101.83	101.50	1.9	8,285	0.02%
2023/07/14	2	100.00	4	100.05	99.80	-2	8,170	-0.02%
2023/07/13	8	98.78	3	99.70	98.60	5	8,150	0.06%
2023/07/12	12	101.79	15	101.43	98.80	-3	8,068	-0.04%
2023/07/11	10	101.05	17	100.45	101.00	-7	7,945	-0.09%
2023/07/10	5	96.46	5	96.60	96.10	0	7,693	0.00%
2023/07/07	9	95.20	13	95.85	95.50	-4	7,880	-0.05%
2023/07/06	4	97.03	6	97.57	96.50	-2	8,073	-0.02%
2023/07/05	3	98.77	4	99.25	97.60	-1	8,410	-0.01%
2023/07/04	9	98.93	18	98.23	98.10	-9	8,317	-0.11%
2023/07/03	5	98.16	6	98.83	99.00	-1	8,269	-0.01%
2023/06/29	2	96.50	6	96.80	96.60	-4	8,377	-0.05%
2023/06/28	13	95.94	15	96.10	95.20	-2	8,620	-0.02%
2023/06/27	2.1	96.99	0	0.00	96.10	2.1	8,836	0.02%
2023/06/26	2	97.60	0	0.00	97.30	2	8,955	0.02%
2023/06/21	16.1	101.03	11	102.55	99.00	5.1	9,123	0.06%
2023/06/20	4	99.88	13.1	99.53	99.80	-9.1	9,440	-0.10%
2023/06/19	5.1	97.03	6	97.55	97.00	-0.9	9,743	-0.01%
2023/06/16	26	97.86	10	99.03	97.00	16	9,932	0.16%
2023/06/15	16	100.29	11.5	99.71	99.60	4.5	9,969	0.05%
2023/06/14	13	100.27	3	100.00	99.50	10	10,122	0.10%
2023/06/13	25	104.18	23.5	104.03	103.00	1.5	10,142	0.01%
2023/06/12	41	103.32	26.1	103.81	103.00	14.9	10,296	0.14%
2023/06/09	6.5	100.92	18.8	98.21	102.00	-12.3	10,016	-0.12%
2023/06/08	1	94.00	1	93.70	93.50	0	9,936	0.00%
2023/06/06	7.3	94.34	2	93.95	94.00	5.3	10,459	0.05%
2023/06/05	5	95.48	3	96.00	96.00	2	10,901	0.02%
2023/06/02	2	94.25	1	95.30	93.60	1	12,184	0.01%
2023/05/30	6	95.52	0	0.00	94.70	6	12,536	0.05%
2023/05/29	0	0.00	5.2	94.26	96.20	-5.2	12,592	-0.04%
2023/05/26	3	91.67	2	92.00	90.60	1	12,507	0.01%
2023/05/25	0.2	92.20	0	0.00	91.50	0.2	12,538	0.00%
2023/05/23	3	94.20	3	94.20	93.60	0	12,835	0.00%
2023/05/22	0	0.00	3	93.33	93.80	-3	12,875	-0.02%
2023/05/19	4	93.00	4.1	92.35	91.90	-0.1	13,267	0.00%
2023/05/18	4	92.55	6	92.40	93.00	-2	13,742	-0.01%
2023/05/17	5	91.30	1	91.00	91.00	4	13,940	0.03%
2023/05/16	3	90.07	0	0.00	90.00	3	13,986	0.02%
2023/05/15	3	90.50	0	0.00	90.00	3	13,996	0.02%
2023/05/12	0	0.00	1	91.40	91.40	-1	14,133	-0.01%
2023/05/11	3	91.47	0	0.00	91.10	3	14,362	0.02%
2023/05/10	0	0.00	1	92.10	92.20	-1	14,490	-0.01%
2023/05/09	14.9	90.62	16	90.99	91.10	-1.1	14,596	-0.01%
2023/05/08	3	93.73	1	93.50	93.30	2	14,581	0.01%
2023/05/05	1	93.60	1	93.30	93.10	0	14,675	0.00%
2023/05/04	4	92.93	3	92.43	92.90	1	14,904	0.01%
2023/05/03	0.1	93.50	0	0.00	93.00	0.1	15,361	0.00%
2023/05/02	4	94.33	5	94.70	95.20	-1	15,731	-0.01%
2023/04/28	1	91.70	0	0.00	91.70	1	16,037	0.01%
2023/04/27	3	92.87	2	92.65	92.10	1	16,013	0.01%
2023/04/26	3	91.97	10	91.18	92.50	-7	15,945	-0.04%
2023/04/25	27	91.24	26	90.99	90.60	1	15,842	0.01%
2023/04/24	10.1	93.28	6	93.63	93.00	4.1	15,628	0.03%
2023/04/21	5.5	96.60	14	96.67	95.40	-8.5	15,461	-0.05%
2023/04/20	0	0.00	4	101.75	101.00	-4	15,340	-0.03%
2023/04/19	0	102.50	0	0.00	102.00	0	15,417	0.00%
2023/04/18	4	105.88	1	105.50	104.00	3	15,439	0.02%
2023/04/17	4	105.50	7	104.86	105.00	-3	15,476	-0.02%
2023/04/14	5	104.50	4	105.88	104.00	1	15,556	0.01%
2023/04/13	4.1	108.02	4	107.75	107.00	0.1	15,460	0.00%
2023/04/12	36	110.53	27	110.39	107.50	9	15,398	0.06%
2023/04/11	28	109.82	28.1	108.75	110.00	-0.1	15,199	0.00%
2023/04/10	20.1	108.75	25	109.54	110.00	-4.9	14,998	-0.03%
2023/04/07	3	104.17	3	104.50	104.50	0	14,641	0.00%
2023/04/06	7	103.36	8	103.69	104.00	-1	14,632	-0.01%
2023/03/31	16	103.97	15	104.47	104.00	1	14,613	0.01%
2023/03/30	11	103.18	13	103.65	103.50	-2	14,560	-0.01%
2023/03/29	23	101.61	15	101.40	101.00	8	14,503	0.06%
2023/03/28	23.1	105.54	33	104.98	104.00	-9.9	14,356	-0.07%
2023/03/27	27	112.00	26	111.15	110.00	1	14,082	0.01%
2023/03/24	28.4	112.46	28	112.66	112.00	0.4	13,971	0.00%
2023/03/23	52	111.84	41	112.10	112.00	11	13,799	0.08%
2023/03/22	29	108.34	45	110.80	115.50	-16	13,314	-0.12%
2023/03/21	38	107.57	27	107.87	105.00	11	12,926	0.09%
2023/03/20	18	106.44	14	107.71	108.00	4	12,746	0.03%
2023/03/17	14	105.32	19	105.79	106.50	-5	12,745	-0.04%
2023/03/16	14.5	103.31	14	103.39	103.00	0.5	12,593	0.00%
2023/03/15	16	108.50	13	109.04	107.00	3	12,521	0.02%
2023/03/14	9	105.67	7	105.00	104.50	2	12,311	0.02%
2023/03/13	14	104.79	12	104.83	106.50	2	12,340	0.02%
2023/03/10	18	105.36	10.7	105.80	103.50	7.4	12,328	0.06%
2023/03/09	7.1	109.79	4	109.38	110.00	3.1	12,477	0.02%
2023/03/08	13.7	110.28	10	110.50	111.50	3.7	12,469	0.03%
2023/03/07	53	109.34	43	108.40	109.00	10	12,413	0.08%
2023/03/06	0	0.00	4.2	102.90	103.50	-4.2	11,838	-0.04%
2023/03/03	1.1	94.47	4	94.18	94.40	-2.9	12,404	-0.02%
2023/03/02	1	92.10	2	91.75	91.70	-1	12,570	-0.01%
2023/03/01	1	92.30	0	0.00	91.80	1	12,851	0.01%
2023/02/24	1	93.90	0	0.00	93.60	1	12,882	0.01%
2023/02/23	2	92.45	0	0.00	92.20	2	12,880	0.02%
2023/02/22	1.1	90.50	5	91.62	90.90	-3.9	12,988	-0.03%
2023/02/21	7	95.81	6	95.33	94.50	1	12,897	0.01%
2023/02/20	3	95.30	3	94.87	94.60	0	12,891	0.00%
2023/02/17	15	95.27	14	94.55	95.00	1	12,912	0.01%
2023/02/16	10	91.55	12.1	93.12	94.60	-2.1	12,624	-0.02%
2023/02/15	4	89.90	5	89.52	88.00	-1	12,386	-0.01%
2023/02/14	4	88.35	1	88.50	87.50	3	12,368	0.02%
2023/02/13	2	88.85	1	89.90	88.60	1	12,443	0.01%
2023/02/10	1	89.60	3	90.63	89.10	-2	12,553	-0.02%
2023/02/09	2	90.75	3	90.30	90.90	-1	12,514	-0.01%
2023/02/08	1	91.40	3	90.30	90.70	-2	12,414	-0.02%
2023/02/06	2	88.85	5	88.16	88.10	-3	12,440	-0.02%
2023/02/03	1	88.90	7.1	89.85	89.10	-6.1	12,639	-0.05%
2023/02/02	9.1	89.31	6	89.67	89.50	3.1	12,692	0.02%
2023/02/01	9	89.77	12	89.31	90.30	-3	12,632	-0.02%
2023/01/31	5	86.88	16	87.49	88.30	-11	12,403	-0.09%
2023/01/30	1.1	85.82	22	84.80	85.30	-20.9	12,178	-0.17%
2023/01/17	1	79.70	3	79.17	79.30	-2	11,917	-0.02%
2023/01/16	0	0.00	1	78.30	78.80	-1	12,212	-0.01%
2023/01/13	2	78.35	0	0.00	77.50	2	12,565	0.02%
2023/01/11	3	78.77	3	78.93	78.80	0	12,869	0.00%
2023/01/10	8	79.56	5	79.56	79.00	3	13,023	0.02%
2023/01/09	0	0.00	3	79.97	80.00	-3	13,135	-0.02%
2023/01/06	3	78.03	2	77.55	77.80	1	13,281	0.01%
2023/01/05	2	77.00	1	77.40	76.70	1	13,519	0.01%
2023/01/04	9	77.33	12	77.88	77.00	-3	13,624	-0.02%
2023/01/03	1	74.50	2	74.90	75.30	-1	13,703	-0.01%
2022/12/30	2	74.95	0	0.00	74.20	2	14,126	0.01%
2022/12/29	1	72.50	2	73.55	74.60	-1	14,889	-0.01%
2022/12/26	1	75.30	1	74.60	74.70	0	16,268	0.00%
2022/12/23	8	75.13	10	75.53	75.30	-2	16,481	-0.01%
2022/12/22	7	75.04	2	75.45	75.30	5	16,613	0.03%
2022/12/21	2	75.05	2	74.40	74.20	0	16,826	0.00%
2022/12/20	20	76.06	3	75.47	74.50	17	16,913	0.10%
2022/12/19	8	77.50	13	77.80	77.90	-5	17,031	-0.03%
2022/12/16	2	79.10	0	0.00	79.00	2	17,151	0.01%
2022/12/14	2	79.80	1	79.70	80.60	1	17,370	0.01%
2022/12/12	4	80.05	2	79.90	79.50	2	17,637	0.01%
2022/12/09	3	81.33	1	79.60	79.80	2	17,789	0.01%
2022/12/08	0	0.00	1	82.00	81.90	-1	17,970	-0.01%
2022/12/07	6	81.02	4	81.25	79.80	2	18,154	0.01%
2022/12/06	5	81.98	6	82.18	81.40	-1	18,155	-0.01%
2022/12/05	8	83.89	1	83.80	83.50	7	18,273	0.04%
2022/12/02	4	85.30	6	85.57	84.60	-2	18,370	-0.01%
2022/12/01	29	84.57	39	84.83	84.60	-10	18,456	-0.05%
2022/11/30	7	82.34	17	82.59	82.60	-10	18,425	-0.05%
2022/11/29	12	82.49	12	82.57	81.20	0	18,659	0.00%
2022/11/28	17	82.33	10	82.40	82.20	7	18,821	0.04%
2022/11/25	39	79.02	61	78.24	80.50	-22	18,450	-0.12%
2022/11/24	5	74.54	9.1	74.79	76.30	-4.1	18,061	-0.02%
2022/11/23	23.1	74.46	8	74.64	73.00	15.1	17,997	0.08%
2022/11/22	14	76.93	5	77.70	76.00	9	17,967	0.05%
2022/11/21	1	78.90	2	78.90	78.30	-1	18,649	-0.01%
2022/11/18	6	79.22	7	77.89	77.10	-1	19,544	-0.01%
2022/11/17	1	78.50	1	78.20	78.40	0	19,617	0.00%
2022/11/16	6	77.22	19	77.98	77.00	-13	19,635	-0.07%
2022/11/15	2	77.10	0	0.00	77.00	2	19,744	0.01%
2022/11/14	2	75.85	2	76.70	77.20	0	19,968	0.00%
2022/11/11	21	78.09	18	77.57	75.20	3	19,955	0.02%
2022/11/10	22	76.07	6	76.13	75.70	16	19,829	0.08%
2022/11/09	3	77.80	9	77.77	78.10	-6	19,936	-0.03%
2022/11/08	8	76.94	1	79.00	76.50	7	19,924	0.04%
2022/11/07	1	78.00	0	0.00	77.50	1	19,859	0.01%
2022/11/04	5	76.70	11	77.46	77.60	-6	19,985	-0.03%
2022/11/03	8	76.50	8	76.86	77.20	0	20,068	0.00%
2022/11/02	3.5	76.00	6	76.43	76.40	-2.5	20,064	-0.01%
2022/11/01	2	75.70	8	77.10	75.00	-6	19,958	-0.03%
2022/10/31	1	74.90	1	74.70	75.00	0	19,861	0.00%
2022/10/28	4.1	74.35	4	74.30	74.40	0.1	20,090	0.00%
2022/10/27	5	71.84	6	72.82	74.20	-1	20,228	0.00%
2022/10/26	4.2	71.17	4	71.20	69.60	0.2	20,115	0.00%
2022/10/25	3	73.03	3	72.67	71.50	0	19,950	0.00%
2022/10/24	23	74.33	28	74.60	73.60	-5	19,839	-0.03%
2022/10/21	22	73.16	12	72.59	72.20	10	19,616	0.05%
2022/10/20	2	70.80	3	70.13	70.60	-1	19,332	-0.01%
2022/10/19	1	71.00	3	70.53	70.00	-2	19,185	-0.01%
2022/10/18	6	71.02	4	70.93	70.70	2	19,100	0.01%
2022/10/17	29	70.59	31	71.17	72.00	-2	19,008	-0.01%
2022/10/14	7.2	74.25	5	73.90	74.00	2.2	18,966	0.01%
2022/10/13	2	72.60	2	69.75	69.70	0	18,974	0.00%
2022/10/12	9	74.30	8	74.39	75.00	1	18,989	0.01%
2022/10/11	2	73.60	3	73.97	73.40	-1	18,950	-0.01%
2022/10/07	14	75.08	20	75.03	75.40	-6	18,894	-0.03%
2022/10/06	23	75.66	44	74.38	76.80	-21	18,693	-0.11%
2022/10/05	65	77.36	26	77.55	74.30	39	18,224	0.21%
2022/10/04	5	82.94	11	82.66	82.50	-6	17,473	-0.03%
2022/10/03	20	82.76	10	82.17	81.20	10	17,672	0.06%
2022/09/30	7	81.40	6	80.38	83.00	1	17,865	0.01%
2022/09/29	8	80.18	15	80.61	79.60	-7	17,877	-0.04%
2022/09/28	7	80.57	5	79.76	77.50	2	17,890	0.01%
2022/09/27	17	81.24	17	80.83	82.50	0	17,924	0.00%
2022/09/26	13	81.69	13	82.37	80.00	0	18,114	0.00%
2022/09/22	6	88.10	11	87.97	88.50	-5	18,579	-0.03%
2022/09/21	6	87.47	2	88.00	86.60	4	18,863	0.02%
2022/09/20	3	88.50	2	88.15	89.50	1	18,796	0.01%
2022/09/19	5	86.38	12	86.98	87.40	-7	18,821	-0.04%
2022/09/16	9	86.26	1	85.10	84.80	8	18,763	0.04%
2022/09/15	40	90.36	26	88.95	87.90	14	18,640	0.08%
2022/09/14	14	86.69	15	89.08	89.70	-1	18,407	-0.01%
2022/09/13	3	88.83	0	0.00	88.30	3	18,264	0.02%
2022/09/12	4	89.55	4	89.85	89.50	0	18,246	0.00%
2022/09/08	9	90.12	9	89.84	91.00	0	18,134	0.00%
2022/09/07	16	87.99	16	88.28	87.50	0	18,053	0.00%
2022/09/06	16	90.48	23	91.56	91.60	-7	17,892	-0.04%
2022/09/05	15	97.26	14	95.45	94.50	1	17,786	0.01%
2022/09/02	11	94.67	15.1	95.03	95.30	-4.1	17,609	-0.02%
2022/09/01	22	92.95	22	91.69	91.70	0	17,213	0.00%
2022/08/31	14	94.15	18	94.84	95.50	-4	17,043	-0.02%
2022/08/30	13	93.28	16	92.98	92.50	-3	17,097	-0.02%
2022/08/29	12	91.64	7	91.76	90.90	5	17,066	0.03%
2022/08/26	26	93.48	25	94.87	95.50	1	17,160	0.01%
2022/08/25	43	89.76	47	89.60	89.70	-4	16,701	-0.02%
2022/08/24	4	84.90	2	84.00	84.40	2	15,928	0.01%
2022/08/23	6	87.37	5	87.32	87.10	1	15,808	0.01%
2022/08/22	15	87.16	15	88.41	88.00	0	15,853	0.00%
2022/08/19	8	86.00	9	86.76	86.70	-1	15,739	-0.01%
2022/08/18	7	83.53	9	83.78	84.30	-2	15,621	-0.01%
2022/08/17	4	84.00	3	84.37	82.30	1	15,682	0.01%
2022/08/16	15	84.36	32	83.96	84.30	-17	15,606	-0.11%
2022/08/15	3	81.67	4	81.77	81.70	-1	15,326	-0.01%
2022/08/12	2	80.35	1	80.40	80.80	1	15,375	0.01%
2022/08/11	9	80.96	5	80.08	80.20	4	15,485	0.03%
2022/08/10	20	80.45	25	78.99	80.50	-5	15,481	-0.03%
2022/08/09	2	77.25	4	78.25	78.40	-2	15,537	-0.01%
2022/08/08	1	75.30	1	74.70	76.50	0	15,929	0.00%
2022/08/05	1	73.90	1.3	74.94	75.30	-0.3	16,352	0.00%
2022/08/04	31	72.14	29	70.60	74.50	2	16,567	0.01%
2022/08/03	18	72.36	17.3	72.00	70.60	0.8	16,597	0.00%
2022/08/02	7	77.97	2	77.30	77.50	5	16,489	0.03%
2022/08/01	1	80.70	1	80.50	80.80	0	16,489	0.00%
2022/07/29	21	79.41	23	80.11	80.50	-2	16,575	-0.01%
2022/07/28	2	78.95	5.2	79.44	77.80	-3.2	17,244	-0.02%
2022/07/27	4	80.53	0	0.00	80.50	4	17,397	0.02%
2022/07/26	3.2	81.15	3	80.77	80.10	0.2	17,464	0.00%
2022/07/25	1	81.40	0.4	81.00	81.20	0.6	17,446	0.00%
2022/07/22	16	80.94	4	81.13	81.00	12	17,530	0.07%
2022/07/21	9	80.39	15	80.97	81.40	-6	17,547	-0.03%
2022/07/20	13.2	80.51	11	80.29	80.40	2.2	17,436	0.01%
2022/07/19	7.3	79.00	7	78.90	78.30	0.3	17,307	0.00%
2022/07/18	4	76.10	5	76.22	76.50	-1	17,109	-0.01%
2022/07/15	7	75.57	3	75.40	75.70	4	17,313	0.02%
2022/07/14	4	74.73	9	74.96	75.50	-5	17,370	-0.03%
2022/07/13	4	73.18	9.3	74.72	72.90	-5.3	17,232	-0.03%
2022/07/12	10	70.42	3.5	70.30	71.50	6.5	17,024	0.04%
2022/07/11	34	72.59	36	72.24	72.10	-2	17,029	-0.01%
2022/07/08	24	67.79	30	68.45	70.90	-6	16,858	-0.04%
2022/07/07	6	62.58	6	64.07	64.50	0	16,588	0.00%
2022/07/06	3	61.43	0	0.00	60.90	3	16,532	0.02%
2022/07/05	4	62.60	5	63.80	64.70	-1	16,582	-0.01%
2022/07/04	23.3	62.55	24	62.87	62.00	-0.7	16,523	0.00%
2022/07/01	10	67.44	8	66.83	64.10	2	16,602	0.01%
2022/06/30	17	71.99	6	72.50	71.10	11	16,349	0.07%
2022/06/29	8	79.31	4	79.38	78.90	4	16,293	0.02%
2022/06/28	4	84.48	4	84.30	84.20	0	16,494	0.00%
2022/06/27	5	85.20	10	85.79	86.00	-5	17,864	-0.03%
2022/06/23	11	80.61	12	80.17	80.80	-1	18,721	-0.01%
2022/06/22	4	80.00	4	80.40	79.60	0	19,474	0.00%
2022/06/21	4	81.28	3	82.50	82.80	1	19,674	0.01%
2022/06/20	2.4	80.36	0	0.00	78.80	2.4	19,738	0.01%
2022/06/17	5	81.22	5.6	81.58	83.00	-0.6	19,699	0.00%
2022/06/16	12	85.69	9	85.00	81.10	3	19,870	0.02%
2022/06/15	5	86.04	5	88.16	85.10	0	20,269	0.00%
2022/06/14	11.4	86.35	6	86.33	87.10	5.4	20,458	0.03%
2022/06/13	5.5	88.09	9	88.66	87.30	-3.5	20,206	-0.02%
2022/06/10	1	87.00	5	87.98	88.50	-4	19,935	-0.02%
2022/06/09	2.2	87.65	2.1	87.67	87.30	0.1	19,737	0.00%
2022/06/08	5	87.32	4.1	87.20	86.50	0.9	19,504	0.00%
2022/06/07	4	87.23	11	87.39	87.90	-7	19,104	-0.04%
2022/06/06	18	86.50	11	86.16	85.70	7	18,765	0.04%
2022/06/02	6	86.42	9	86.39	86.10	-3	18,378	-0.02%
2022/06/01	2	85.50	8.2	84.96	83.80	-6.2	17,994	-0.03%
2022/05/31	3	83.13	1	82.70	83.50	2	17,767	0.01%
2022/05/30	8	81.86	5	81.86	82.50	3	17,644	0.02%
2022/05/27	9	79.08	10	78.63	78.70	-1	17,448	-0.01%
2022/05/26	10.2	79.73	5	79.38	78.00	5.2	17,330	0.03%
2022/05/25	4	80.50	3	81.43	81.70	1	17,091	0.01%
2022/05/23	2	84.35	2	84.00	83.00	0	16,866	0.00%
2022/05/20	1	83.70	1	83.60	84.00	0	16,821	0.00%
2022/05/19	5.1	81.84	12	81.67	83.50	-6.9	16,806	-0.04%
2022/05/18	1	85.20	1	85.30	84.20	0	16,616	0.00%
2022/05/17	3	86.12	2	85.95	86.20	1	16,414	0.01%
2022/05/16	21	86.32	9	86.42	85.00	12	16,157	0.07%
2022/05/13	15	85.28	22	85.74	87.30	-7	15,645	-0.04%
2022/05/12	8	83.56	7	84.23	80.40	1	15,209	0.01%
2022/05/11	2	85.90	5	85.62	85.30	-3	14,870	-0.02%
2022/05/10	2	81.70	1	82.30	85.20	1	14,480	0.01%
2022/05/09	4	81.98	3	82.47	81.10	1	14,362	0.01%
2022/05/06	6	82.22	3	82.07	82.00	3	14,360	0.02%
2022/05/05	36	86.90	40	85.91	85.10	-4	14,232	-0.03%
2022/05/04	6	82.52	10	83.17	84.80	-4	13,475	-0.03%
2022/05/03	2	80.80	4	80.33	80.70	-2	13,252	-0.02%
2022/04/28	1	79.40	11	78.41	77.30	-10	13,094	-0.08%
2022/04/27	2	77.75	0	0.00	80.30	2	12,991	0.02%
2022/04/26	2	80.15	3	80.00	80.00	-1	12,879	-0.01%
2022/04/25	4	79.70	3	79.30	79.00	1	12,807	0.01%
2022/04/22	6	84.77	4	84.88	83.40	2	12,705	0.02%
2022/04/21	5	85.62	14	85.80	84.20	-9	12,629	-0.07%
2022/04/20	13	83.86	7	83.90	84.70	6	12,311	0.05%
2022/04/19	2	81.75	3	82.23	80.60	-1	12,139	-0.01%
2022/04/18	12	78.93	14	79.69	80.10	-2	12,088	-0.02%
2022/04/15	6	79.73	25	80.07	79.10	-19	12,056	-0.16%
2022/04/14	11	81.28	9	82.38	83.00	2	11,981	0.02%
2022/04/13	11	79.38	7	79.74	79.90	4	11,840	0.03%
2022/04/12	4	79.43	2	80.05	79.40	2	11,767	0.02%
2022/04/11	10	80.78	8	80.13	79.20	2	11,731	0.02%
2022/04/08	8	82.18	10	82.69	83.00	-2	11,552	-0.02%
2022/04/07	17.1	84.68	11	84.05	81.30	6.1	11,354	0.05%
2022/04/06	10	85.97	5	86.58	87.00	5	10,952	0.05%
2022/04/01	7	85.80	11	87.23	87.40	-4	10,763	-0.04%
2022/03/31	52	86.95	57	87.02	86.50	-5	10,500	-0.05%
2022/03/30	111	90.39	94	89.26	85.10	17	10,152	0.17%	大買/
2022/03/29	29	87.87	30	88.14	86.90	-1	8,872	-0.01%
2022/03/28	15	85.79	19	86.14	88.00	-4	8,344	-0.05%
2022/03/25	21	85.44	25	85.44	85.00	-4	8,081	-0.05%
2022/03/24	9	81.88	15.1	81.76	82.70	-6.1	7,595	-0.08%
2022/03/23	9	80.36	7	80.39	80.20	2	7,494	0.03%
2022/03/21	10.2	80.40	11	79.86	80.40	-0.8	7,280	-0.01%
2022/03/18	30	78.85	32	79.02	81.00	-2	6,995	-0.03%
2022/03/17	14	75.66	26.2	76.40	77.50	-12.2	6,435	-0.19%
2022/03/16	6.2	72.25	6.4	72.67	70.50	-0.2	6,070	0.00%
2022/03/15	1	70.40	0	0.00	69.80	1	6,006	0.02%
2022/03/14	0	0.00	2	71.15	71.60	-2	6,020	-0.03%
2022/03/11	0	0.00	3	69.70	70.00	-3	6,127	-0.05%
2022/03/10	11	69.01	10	69.40	69.80	1	6,206	0.02%
2022/03/09	0	0.00	4	67.00	67.30	-4	6,373	-0.06%
2022/03/08	6	66.25	1	66.10	66.10	5	6,511	0.08%
2022/03/04	0	0.00	3	71.27	71.00	-3	6,692	-0.04%
2022/03/02	1	70.70	1	69.90	70.80	0	6,995	0.00%
2022/03/01	3	69.53	1	70.10	70.00	2	7,070	0.03%
2022/02/25	0	0.00	1	68.70	67.90	-1	7,184	-0.01%
2022/02/24	0.2	68.00	1	68.20	67.30	-0.8	7,353	-0.01%
2022/02/23	2	69.75	0	0.00	70.30	2	7,489	0.03%
2022/02/22	3	69.43	5	69.98	69.60	-2	8,067	-0.02%
2022/02/21	4.2	74.27	3	73.83	72.00	1.2	8,202	0.01%
2022/02/18	4	74.60	0	0.00	74.90	4	8,234	0.05%
2022/02/17	2	74.40	2	74.95	75.00	0	8,506	0.00%
2022/02/16	1	74.60	1	75.20	74.20	0	8,716	0.00%
2022/02/15	1	74.50	0	0.00	73.50	1	8,962	0.01%
2022/02/14	24	73.97	22	74.71	73.70	2	9,171	0.02%
2022/02/11	2.1	74.95	1	75.20	74.60	1.1	9,339	0.01%
2022/02/10	1	74.40	2	74.65	74.10	-1	9,646	-0.01%
2022/02/09	2.2	74.78	4	74.30	74.90	-1.8	10,150	-0.02%
2022/02/08	6	72.43	11	72.85	73.10	-5	10,373	-0.05%
2022/01/26	1	68.20	2	67.75	67.50	-1	11,651	-0.01%
2022/01/25	2	69.10	1	70.00	67.40	1	13,250	0.01%
2022/01/24	0	0.00	8	67.18	69.60	-8	13,889	-0.06%
2022/01/21	2	69.00	0	0.00	68.80	2	14,547	0.01%
2022/01/20	5	71.70	1	70.40	71.70	4	14,836	0.03%
2022/01/19	0	0.00	2	70.70	70.40	-2	15,228	-0.01%
2022/01/18	1	71.30	1	70.40	70.60	0	15,712	0.00%
2022/01/17	4	68.70	21	68.72	70.50	-17	16,133	-0.11%
2022/01/14	20	68.32	4	67.18	68.80	16	16,872	0.09%
2022/01/13	1	68.80	1	69.00	67.80	0	18,004	0.00%
2022/01/12	3	69.13	2	69.30	69.30	1	18,680	0.01%
2022/01/11	0	0.00	10	69.67	69.30	-10	19,714	-0.05%
2022/01/10	6	70.85	3	71.07	71.00	3	20,336	0.01%
2022/01/07	15	71.93	11	74.44	70.90	4	20,476	0.02%
2022/01/06	5	75.10	0	0.00	75.10	5	20,452	0.02%
2022/01/05	2	78.65	3.1	77.53	77.40	-1.1	20,554	-0.01%
2022/01/04	1.1	80.12	5	80.42	79.80	-3.9	20,676	-0.02%
2022/01/03	1	79.40	5	79.44	79.40	-4	20,793	-0.02%
2021/12/30	0	0.00	1	78.80	78.60	-1	20,844	0.00%
2021/12/29	1	78.20	3	78.40	78.20	-2	20,889	-0.01%
2021/12/28	8	78.96	10	79.72	78.40	-2	20,964	-0.01%
2021/12/27	3	78.77	5	78.30	78.30	-2	21,037	-0.01%
2021/12/24	16.1	80.51	18	80.46	78.90	-1.9	21,060	-0.01%
2021/12/23	11.1	81.65	5	81.56	81.90	6.1	20,859	0.03%
2021/12/22	9	81.00	8	80.44	80.10	1	20,690	0.00%
2021/12/21	35.1	81.17	31	81.93	80.50	4.1	20,637	0.02%
2021/12/20	16.1	80.63	18	81.21	81.20	-1.9	20,361	-0.01%
2021/12/17	3	77.90	9	78.08	79.10	-6	20,033	-0.03%
2021/12/16	5	76.08	9	76.66	76.80	-4	19,849	-0.02%
2021/12/15	1	74.60	2	74.60	74.70	-1	19,824	-0.01%
2021/12/14	5	76.18	0	0.00	74.30	5	19,865	0.03%
2021/12/13	1.1	77.17	2	77.90	77.60	-0.9	19,910	0.00%
2021/12/10	1	76.70	2	76.75	76.80	-1	19,926	-0.01%
2021/12/09	0	0.00	2	76.25	76.10	-2	19,940	-0.01%
2021/12/08	2	76.90	6	77.22	76.90	-4	20,136	-0.02%
2021/12/07	3	77.53	1	77.90	76.10	2	20,292	0.01%
2021/12/06	3	77.40	2	77.85	78.30	1	20,271	0.00%
2021/12/03	11.1	77.47	15	77.39	77.50	-3.9	20,361	-0.02%
2021/12/02	8	76.23	6	76.08	75.00	2	20,358	0.01%
2021/12/01	30	76.72	30	76.78	76.90	0	20,366	0.00%
2021/11/30	6.1	78.10	3	78.90	77.30	3.1	20,478	0.02%
2021/11/29	3	77.47	4	76.60	77.60	-1	20,598	0.00%
2021/11/26	10	76.58	9.3	76.85	76.50	0.7	20,615	0.00%
2021/11/25	2	79.70	1	80.50	78.30	1	20,637	0.00%
2021/11/24	6	79.65	7	79.01	78.90	-1	20,597	0.00%
2021/11/23	11	80.85	18	80.02	78.80	-7	20,591	-0.03%
2021/11/22	30	81.69	31	81.46	81.20	-1	20,602	0.00%
2021/11/19	67.1	82.86	62	82.83	82.80	5.1	20,706	0.02%
2021/11/18	15.1	81.07	5	81.64	80.90	10.1	20,386	0.05%
2021/11/17	4	80.13	4	80.35	80.00	0	20,482	0.00%
2021/11/16	9	79.74	10	79.48	78.00	-1	20,495	0.00%
2021/11/15	6	81.50	6	81.78	81.10	0	20,416	0.00%
2021/11/12	10	82.81	10	83.14	82.70	0	20,441	0.00%
2021/11/11	12	81.37	9.6	81.93	81.30	2.4	20,341	0.01%
2021/11/10	7	79.70	8.3	79.77	81.10	-1.3	20,252	-0.01%
2021/11/09	16.3	80.11	16	80.05	79.90	0.3	20,149	0.00%
2021/11/08	22	83.58	33.5	83.18	80.20	-11.5	19,853	-0.06%
2021/11/05	21	87.12	20	87.17	88.10	1	19,486	0.01%
2021/11/04	37.1	87.27	28	86.56	85.90	9.1	19,319	0.05%
2021/11/03	59	87.05	73	86.26	88.00	-14	18,964	-0.07%
2021/11/02	79.8	88.99	66.1	89.13	85.30	13.8	18,323	0.08%
2021/11/01	32.5	85.77	44	87.71	89.30	-11.5	16,847	-0.07%
2021/10/29	23	81.72	25	82.98	81.20	-2	16,846	-0.01%
2021/10/28	17	80.35	15	80.07	79.80	2	16,505	0.01%
2021/10/27	22	79.42	24	79.52	80.90	-2	16,351	-0.01%
2021/10/26	7	79.13	5	78.56	77.70	2	16,176	0.01%
2021/10/25	24	80.12	15	79.87	79.70	9	15,891	0.06%
2021/10/22	35	78.45	33.1	78.43	78.80	1.9	15,795	0.01%
2021/10/21	38	78.36	41	79.58	78.80	-3	15,412	-0.02%
2021/10/20	76.1	75.70	66	75.45	75.40	10.1	14,730	0.07%
2021/10/19	88.1	73.86	82	74.06	75.00	6.1	14,747	0.04%
2021/10/18	12	70.07	30	70.68	70.70	-18	14,411	-0.12%
2021/10/15	35	65.20	44.1	65.14	65.80	-9.1	14,578	-0.06%
2021/10/14	18	62.10	17	62.52	63.50	1	15,815	0.01%
2021/10/13	14	63.19	8	61.91	60.20	6	16,257	0.04%
2021/10/12	7	65.14	36	66.09	65.50	-29	16,739	-0.17%
2021/10/08	20	64.30	16	64.76	65.00	4	17,376	0.02%
2021/10/07	7	62.39	5	62.56	63.50	2	17,904	0.01%
2021/10/06	4	60.40	4	59.93	59.20	0	18,922	0.00%
2021/10/05	3	58.60	2	59.30	60.30	1	19,696	0.01%
2021/10/04	5	60.38	36	58.11	57.30	-31	20,454	-0.15%
2021/10/01	3	61.53	1	60.70	60.90	2	21,353	0.01%
2021/09/30	0	0.00	1.1	64.27	64.80	-1.1	22,208	0.00%
2021/09/28	0	0.00	1	65.30	63.80	-1	23,337	0.00%
2021/09/27	3	65.77	1	65.60	65.50	2	23,859	0.01%
2021/09/24	6	65.17	7	65.06	65.00	-1	24,182	0.00%
2021/09/23	2	64.20	1	63.90	64.50	1	24,686	0.00%
2021/09/22	12	63.06	1	63.10	63.20	11	25,138	0.04%
2021/09/17	4	64.20	14	63.51	65.40	-10	25,646	-0.04%
2021/09/15	2	64.90	2	65.00	64.60	0	26,693	0.00%
2021/09/14	13	67.22	13	66.70	66.70	0	26,858	0.00%
2021/09/13	24	67.07	35	67.99	66.80	-11	26,968	-0.04%
2021/09/10	29	65.51	26	65.63	66.00	3	26,885	0.01%
2021/09/09	1	66.00	11	65.81	67.00	-10	26,926	-0.04%
2021/09/08	25	64.92	26	64.47	63.90	-1	26,890	0.00%
2021/09/07	4	66.15	2	67.50	68.00	2	26,801	0.01%
2021/09/06	22.1	68.29	6	68.22	67.10	16.1	26,727	0.06%
2021/09/03	17	69.45	1	68.80	69.40	16	26,587	0.06%
2021/09/02	41	69.78	11	69.36	69.00	30	26,369	0.11%
2021/09/01	7	73.13	7	72.93	72.20	0	26,128	0.00%
2021/08/31	3	74.00	3	73.77	73.80	0	25,922	0.00%
2021/08/30	5	75.22	4	75.30	75.40	1	25,744	0.00%
2021/08/27	7	75.60	7	74.97	75.00	0	25,699	0.00%
2021/08/26	23.1	76.49	5	76.18	75.50	18.1	25,587	0.07%
2021/08/25	25	78.28	26	78.45	77.70	-1	25,447	0.00%
2021/08/24	28	78.50	8	78.01	76.80	20	25,198	0.08%
2021/08/23	21	77.99	22	78.88	80.70	-1	24,957	0.00%
2021/08/20	3	74.03	21	73.19	74.30	-18	24,687	-0.07%
2021/08/19	13	71.68	12	74.64	70.00	1	24,490	0.00%
2021/08/18	26	70.87	30	70.71	74.10	-4	24,286	-0.02%
2021/08/17	5	70.42	6.3	69.30	69.00	-1.3	24,074	-0.01%
2021/08/16	1	72.70	10	71.69	74.00	-9	23,924	-0.04%
2021/08/13	33	75.06	29	75.74	73.40	4	23,792	0.02%
2021/08/12	0	0.00	3	76.90	76.60	-3	23,655	-0.01%
2021/08/11	19	75.62	13	77.55	75.50	6	23,623	0.03%
2021/08/10	4	77.38	2	78.00	77.80	2	23,485	0.01%
2021/08/09	9	79.83	3	82.17	79.20	6	23,359	0.03%
2021/08/06	9	83.71	17	84.75	84.70	-8	23,156	-0.03%
2021/08/05	11	83.95	3	83.50	83.40	8	22,945	0.03%
2021/08/04	23	86.52	10	87.67	85.00	13	22,875	0.06%
2021/08/03	14	84.34	12	83.73	85.30	2	22,243	0.01%
2021/08/02	3	81.00	3	81.07	80.00	0	21,897	0.00%
2021/07/30	4	80.80	3	81.10	80.30	1	21,732	0.00%
2021/07/29	4	78.25	1	78.90	79.40	3	21,531	0.01%
2021/07/28	11.5	75.38	16	76.13	76.80	-4.5	21,324	-0.02%
2021/07/27	7	82.08	6	81.02	79.80	1	21,054	0.00%
2021/07/26	33	86.28	23.1	84.98	84.50	9.9	20,746	0.05%
2021/07/23	12	87.84	14	88.44	85.60	-2	20,327	-0.01%
2021/07/22	66.2	91.23	72.5	91.53	90.20	-6.3	19,619	-0.03%
2021/07/21	44.5	91.55	25.2	90.35	87.00	19.4	18,911	0.10%
2021/07/20	175	89.96	178.5	90.34	90.40	-3.5	18,096	-0.02%	大買/大賣/
2021/07/19	10	83.87	28	85.04	85.10	-18	16,737	-0.11%
2021/07/16	61	85.20	43	85.56	83.60	18	16,225	0.11%
2021/07/15	26	83.83	21	83.00	87.40	5	15,577	0.03%
2021/07/14	16	85.93	15	86.42	82.80	1	14,810	0.01%
2021/07/13	122.8	97.08	113	93.19	90.00	9.8	14,018	0.07%	大買/大賣/
2021/07/12	39	95.58	53	96.57	97.70	-14	12,898	-0.11%
2021/07/09	108	90.29	110.2	90.62	90.60	-2.2	12,061	-0.02%	大買/大賣/
2021/07/08	58.3	87.81	37	87.41	86.50	21.3	11,259	0.19%
2021/07/07	28	80.45	48.3	82.11	83.90	-20.3	10,270	-0.20%
2021/07/06	101.3	76.87	96	77.25	76.30	5.3	9,445	0.06%	大買/
2021/07/05	9	73.51	10	73.80	75.00	-1	8,684	-0.01%
2021/07/02	33	65.82	50	65.38	68.20	-17	8,356	-0.20%
2021/07/01	16	64.05	15.1	65.07	62.00	0.9	7,804	0.01%
2021/06/30	43	67.34	44	67.22	67.10	-1	7,506	-0.01%
2021/06/29	39	65.29	35	64.90	64.00	4	6,969	0.06%
2021/06/28	18	63.66	27	63.95	64.30	-9	6,481	-0.14%
2021/06/25	66	61.17	74	61.29	61.00	-8	5,976	-0.13%
2021/06/24	33.1	59.74	23	59.49	59.90	10.1	5,284	0.19%
2021/06/23	12	56.39	16	56.55	57.90	-4	4,863	-0.08%
2021/06/22	11	55.57	11	55.49	54.50	0	4,631	0.00%
2021/06/21	10	54.84	7	55.39	53.70	3	4,497	0.07%
2021/06/18	15	55.99	8	55.39	56.50	7	4,504	0.16%
2021/06/17	2	53.65	0	0.00	54.10	2	4,336	0.05%
2021/06/16	2	53.15	0	0.00	53.30	2	4,278	0.05%
2021/06/15	9	52.48	15	51.75	53.40	-6	4,218	-0.14%
2021/06/11	3	49.37	3	49.70	49.60	0	4,177	0.00%
2021/06/10	1	49.30	1	48.95	48.90	0	4,321	0.00%
2021/06/09	10	49.13	9	49.55	48.75	1	4,387	0.02%
2021/06/08	1	49.20	6	49.08	49.20	-5	4,374	-0.11%
2021/06/04	2	48.85	4	49.30	48.70	-2	4,397	-0.05%
2021/06/03	7	49.21	4	49.25	49.40	3	4,415	0.07%
2021/06/02	8	49.15	5	49.98	48.70	3	4,435	0.07%
2021/06/01	6	50.23	6	49.98	49.80	0	4,423	0.00%
2021/05/31	7	48.55	5	48.30	49.50	2	4,394	0.05%
2021/05/28	4	47.80	8	47.71	48.00	-4	4,408	-0.09%
2021/05/27	10	46.25	10	46.25	46.35	0	4,421	0.00%
2021/05/26	8	46.34	8	46.56	46.20	0	4,445	0.00%
2021/05/25	8	46.10	16	46.48	45.95	-8	4,555	-0.18%
2021/05/24	5	44.70	7	44.99	44.70	-2	4,661	-0.04%
2021/05/21	10	43.47	10	43.96	43.30	0	4,790	0.00%
2021/05/20	8	43.01	2	43.35	43.30	6	4,975	0.12%
2021/05/19	20	43.51	22	43.87	44.35	-2	5,303	-0.04%
2021/05/18	4	41.65	6	41.00	42.10	-2	5,286	-0.04%
2021/05/17	7	39.07	5	38.97	38.60	2	5,279	0.04%
2021/05/14	11	43.64	10	43.95	42.80	1	5,230	0.02%
2021/05/13	8	41.59	8	41.96	43.00	0	5,227	0.00%
2021/05/12	16	45.07	16	44.94	42.40	0	5,401	0.00%
2021/05/11	16	49.09	10	47.63	46.95	6	5,473	0.11%
2021/05/10	9	51.40	12	51.46	51.10	-3	5,490	-0.05%
2021/05/07	1	50.30	5	49.60	51.10	-4	5,661	-0.07%
2021/05/06	0	0.00	6	49.78	48.50	-6	5,666	-0.11%
2021/05/05	0	0.00	1	50.50	49.60	-1	5,651	-0.02%
2021/05/04	6	50.43	8	50.81	50.80	-2	5,704	-0.04%
2021/05/03	13	53.55	5	54.10	53.00	8	5,651	0.14%
2021/04/29	0	0.00	1	57.50	56.20	-1	5,621	-0.02%
2021/04/28	0	0.00	2	57.10	56.30	-2	5,610	-0.04%
2021/04/27	4	56.00	0	0.00	55.90	4	5,701	0.07%
2021/04/26	0	0.00	8	56.45	56.80	-8	5,700	-0.14%
2021/04/23	8	54.76	6	55.00	55.50	2	5,728	0.03%
2021/04/22	7	56.91	13	56.88	54.10	-6	5,728	-0.10%
2021/04/21	23	56.34	27	56.62	56.70	-4	5,714	-0.07%
2021/04/20	15	57.45	8	57.41	57.20	7	5,717	0.12%
2021/04/19	2	56.15	0	0.00	56.30	2	5,728	0.03%
2021/04/14	6	54.65	0	0.00	54.30	6	6,093	0.10%
2021/04/13	4	55.38	5	56.20	55.10	-1	6,184	-0.02%
2021/04/12	11	56.40	0	0.00	55.70	11	6,279	0.18%
2021/04/09	6	58.53	2	59.20	57.90	4	6,309	0.06%
2021/04/08	5	58.56	7	59.04	58.80	-2	6,388	-0.03%
2021/04/07	2	58.50	0	0.00	58.60	2	6,541	0.03%
2021/04/06	3	57.97	8	58.79	59.20	-5	6,738	-0.07%
2021/04/01	9	58.14	6	57.65	57.50	3	7,016	0.04%
2021/03/31	7	57.90	4	57.55	57.70	3	7,777	0.04%
2021/03/30	2	58.10	3	57.83	58.10	-1	8,326	-0.01%
2021/03/29	1	60.00	2	60.30	58.70	-1	8,496	-0.01%
2021/03/26	4	59.05	0	0.00	59.00	4	8,403	0.05%
2021/03/24	3	58.90	3	58.60	58.20	0	8,406	0.00%
2021/03/23	3	59.13	1	58.80	58.50	2	8,426	0.02%
2021/03/22	0	0.00	2	58.70	58.50	-2	8,391	-0.02%
2021/03/19	1	57.20	3	57.20	56.90	-2	8,511	-0.02%
2021/03/18	4	58.10	0	0.00	57.90	4	8,574	0.05%
2021/03/17	0	0.00	7	58.23	58.00	-7	8,611	-0.08%
2021/03/16	5	58.18	1	58.70	58.90	4	8,592	0.05%
2021/03/15	4	57.25	3	56.93	57.30	1	8,512	0.01%
2021/03/11	0	0.00	1	55.10	55.20	-1	8,569	-0.01%
2021/03/10	4	54.48	0	0.00	54.00	4	8,594	0.05%
2021/03/09	2	53.50	2	54.40	54.00	0	8,669	0.00%
2021/03/08	0	0.00	6	55.60	54.60	-6	8,731	-0.07%
2021/03/05	4	54.03	5	55.24	55.40	-1	8,835	-0.01%
2021/03/04	1	54.30	1	54.60	54.10	0	8,975	0.00%
2021/03/03	5	53.90	4	54.60	55.10	1	9,243	0.01%
2021/03/02	1	56.80	1	55.20	55.00	0	9,312	0.00%
2021/02/26	4	56.45	2	56.55	56.10	2	9,701	0.02%
2021/02/25	9	58.82	6	57.70	57.50	3	9,751	0.03%
2021/02/24	8	59.45	5	59.22	58.50	3	9,825	0.03%
2021/02/23	5	59.82	6.1	59.99	59.40	-1.1	9,700	-0.01%
2021/02/22	8	59.56	7	59.73	59.50	1	9,571	0.01%
2021/02/19	13	58.32	16	58.14	59.40	-3	9,505	-0.03%
2021/02/18	2	56.05	8	56.09	56.20	-6	9,258	-0.06%
2021/02/17	3	55.20	1	54.80	55.40	2	9,239	0.02%
2021/02/05	0	0.00	4	53.63	53.70	-4	9,207	-0.04%
2021/02/04	1	53.40	0	0.00	53.20	1	9,289	0.01%
2021/02/03	11	54.85	7	55.16	54.80	4	9,367	0.04%
2021/02/02	1	54.50	8	52.85	55.10	-7	9,229	-0.08%
2021/02/01	7	50.74	3	51.27	50.70	4	9,113	0.04%
2021/01/29	8	54.76	17	54.55	53.30	-9	9,072	-0.10%
2021/01/28	11	53.50	3	53.43	53.90	8	8,943	0.09%
2021/01/27	3	53.23	2	53.55	53.20	1	8,959	0.01%
2021/01/26	8.1	55.50	5	54.92	54.40	3.1	8,954	0.03%
2021/01/25	2	53.95	8	54.41	54.90	-6	8,906	-0.07%
2021/01/21	5	52.70	4	52.20	53.00	1	8,925	0.01%
2021/01/20	8	53.53	3	53.33	52.40	5	9,054	0.06%
2021/01/19	0	0.00	1	56.20	55.40	-1	9,069	-0.01%
2021/01/18	3	55.30	3	55.43	55.40	0	9,089	0.00%
2021/01/15	7	57.84	13	57.10	57.20	-6	9,174	-0.07%
2021/01/14	3	58.00	2	58.15	59.30	1	9,620	0.01%
2021/01/13	1	57.20	0	0.00	57.50	1	9,801	0.01%
2021/01/12	3	56.67	2	57.50	56.80	1	9,872	0.01%
2021/01/11	7	57.74	9	58.48	58.00	-2	9,898	-0.02%
2021/01/08	19	58.26	25	58.01	58.20	-6	9,993	-0.06%
2021/01/07	8	59.50	28	60.22	60.30	-20	9,892	-0.20%
2021/01/06	51	59.22	23	58.75	58.00	28	9,822	0.29%
2021/01/05	26	61.10	23	61.01	61.00	3	9,666	0.03%
2021/01/04	10	62.69	5	63.58	62.70	5	9,527	0.05%
2020/12/31	31	63.75	24	62.83	62.20	7	9,395	0.07%
2020/12/30	6	64.47	3	65.37	64.00	3	9,184	0.03%
2020/12/29	4	62.75	20	63.97	64.90	-16	8,938	-0.18%
2020/12/28	19	63.07	16	63.29	62.90	3	8,702	0.03%
2020/12/25	19	63.89	13	63.94	61.50	6	8,341	0.07%
2020/12/24	0	0.00	11	58.16	60.80	-11	7,563	-0.15%
2020/12/23	5	54.94	3	56.07	55.30	2	7,028	0.03%
2020/12/22	5	53.38	0	0.00	52.50	5	6,832	0.07%
2020/12/21	0	0.00	1	53.20	53.20	-1	6,807	-0.01%
2020/12/18	2	54.70	0	0.00	54.50	2	6,786	0.03%
2020/12/17	22	55.06	0	0.00	55.80	22	6,772	0.32%
2020/12/16	2	55.30	2	55.20	56.50	0	6,769	0.00%
2020/12/15	15	55.84	13	55.58	53.20	2	6,680	0.03%
2020/12/11	0	0.00	2	52.50	52.30	-2	6,403	-0.03%
2020/12/10	0	0.00	2	54.60	54.50	-2	6,348	-0.03%
2020/12/09	0	0.00	2	56.15	56.30	-2	6,319	-0.03%
2020/12/08	9	56.12	8	56.00	56.00	1	6,278	0.02%
2020/12/07	1	54.70	2	55.20	55.00	-1	6,252	-0.02%
2020/12/04	1	54.50	1	54.90	54.30	0	6,197	0.00%
2020/12/03	1	54.40	5	54.12	53.80	-4	6,218	-0.06%
2020/12/02	3	55.30	1	55.00	55.10	2	6,206	0.03%
2020/12/01	2	54.80	5	54.76	55.80	-3	6,174	-0.05%
2020/11/30	6	57.17	1	57.90	56.80	5	6,154	0.08%
2020/11/27	14	56.21	7	56.67	57.00	7	6,498	0.11%
2020/11/26	5	53.22	1	53.10	53.20	4	6,505	0.06%
2020/11/25	57	55.72	55	55.23	53.20	2	6,450	0.03%
2020/11/24	0	0.00	1	52.80	53.20	-1	6,030	-0.02%
2020/11/23	7	53.23	9	52.17	52.80	-2	5,986	-0.03%
2020/11/20	5	50.78	2	51.00	50.50	3	5,786	0.05%
2020/11/19	1	50.30	0	0.00	50.10	1	5,727	0.02%
2020/11/18	10	51.90	10	51.10	50.40	0	5,697	0.00%
2020/11/17	3	49.00	5	49.28	49.95	-2	5,558	-0.04%
2020/11/16	3	48.70	0	0.00	49.80	3	5,500	0.05%
2020/11/13	2	47.88	3	47.60	48.00	-1	5,523	-0.02%
2020/11/12	0	0.00	3	49.57	47.65	-3	5,513	-0.05%
2020/11/11	8	48.39	0	0.00	49.95	8	5,433	0.15%
2020/11/10	1	47.60	4	48.51	47.65	-3	5,326	-0.06%
2020/11/09	5	47.77	1	47.85	47.90	4	5,253	0.08%
2020/11/06	2	48.45	4	48.15	47.70	-2	5,226	-0.04%
2020/11/05	1	48.10	0	0.00	48.15	1	5,199	0.02%
2020/11/04	1	47.05	0	0.00	47.20	1	5,151	0.02%
2020/10/30	1	46.00	4	46.16	44.90	-3	5,167	-0.06%
2020/10/29	5	47.30	4	47.74	47.30	1	5,093	0.02%
2020/10/28	7	49.09	4	50.25	48.45	3	5,053	0.06%
2020/10/27	6	48.52	11	48.36	48.80	-5	4,838	-0.10%
2020/10/26	3	47.58	4	47.10	47.45	-1	4,697	-0.02%
2020/10/23	2	48.13	11	48.23	48.25	-9	4,629	-0.19%
2020/10/22	43	48.25	32	48.32	48.25	11	4,490	0.24%
2020/10/21	7	46.68	8	46.37	46.80	-1	3,949	-0.03%
2020/10/20	3	45.52	4	45.35	44.55	-1	3,677	-0.03%
2020/10/19	2	44.50	2	44.68	45.20	0	3,537	0.00%
2020/10/16	4	44.14	8	43.50	43.80	-4	3,411	-0.12%
2020/10/15	1	42.20	2	42.50	41.85	-1	3,144	-0.03%
2020/10/14	3	41.72	2	41.93	41.70	1	3,089	0.03%
2020/10/08	0	0.00	2	41.43	41.25	-2	3,057	-0.07%
2020/09/30	0	0.00	2	40.55	40.45	-2	3,082	-0.06%
2020/09/29	1	39.30	0	0.00	40.00	1	3,119	0.03%
2020/09/25	30	39.83	30	38.44	38.15	0	3,112	0.00%
2020/09/24	2	39.83	48	39.51	39.90	-46	3,150	-1.46%
2020/09/23	19	40.76	0	0.00	40.60	19	3,214	0.59%
2020/09/22	11	41.36	2	41.45	41.30	9	3,202	0.28%
2020/09/21	3	42.00	6	41.68	41.70	-3	3,166	-0.09%
2020/09/18	22	41.35	8	41.30	41.15	14	3,106	0.45%
2020/09/15	4	40.50	1	40.55	40.45	3	3,056	0.10%
2020/09/14	1	39.80	2	40.50	40.75	-1	3,040	-0.03%
2020/09/11	2	40.25	0	0.00	39.50	2	3,025	0.07%
2020/09/10	1	40.60	2	40.85	40.30	-1	2,994	-0.03%
2020/09/09	2	39.90	0	0.00	40.60	2	2,961	0.07%
2020/09/08	1	40.30	3	40.57	40.25	-2	2,957	-0.07%
2020/09/07	0	0.00	2	40.05	39.40	-2	2,917	-0.07%
2020/09/04	3	41.62	0	0.00	41.50	3	2,853	0.11%
2020/09/03	1	43.40	1	43.00	42.60	0	2,812	0.00%
2020/09/02	24	42.55	27	43.04	43.40	-3	2,748	-0.11%
2020/09/01	17	40.18	14	40.09	41.25	3	2,280	0.13%
2020/08/31	4	37.66	1	38.25	37.50	3	2,104	0.14%
2020/08/28	2	36.65	6	37.26	37.25	-4	2,253	-0.18%
2020/08/27	7	37.46	8	37.88	37.05	-1	2,424	-0.04%
2020/08/26	0	0.00	1	36.95	36.95	-1	2,384	-0.04%
2020/08/25	0	0.00	1	35.80	35.70	-1	2,424	-0.04%
2020/08/24	1	35.10	0	0.00	35.35	1	2,432	0.04%
2020/08/21	1	35.65	0	0.00	35.60	1	2,421	0.04%
2020/08/20	10	36.37	2	35.60	35.35	8	2,408	0.33%
2020/08/19	3	37.80	6	38.18	38.00	-3	2,369	-0.13%
2020/08/18	0	0.00	2	37.38	37.40	-2	2,305	-0.09%
2020/08/17	2	36.95	1	37.50	37.00	1	2,291	0.04%
2020/08/12	5	36.75	0	0.00	36.35	5	2,247	0.22%
2020/08/11	2	37.00	0	0.00	37.15	2	2,231	0.09%
2020/08/07	2	39.05	3	39.32	39.35	-1	2,216	-0.05%
2020/08/06	9	38.39	13	38.87	39.10	-4	2,187	-0.18%
2020/08/05	1	36.80	2	37.18	37.35	-1	2,104	-0.05%
2020/08/04	1	36.45	0	0.00	36.50	1	2,125	0.05%
2020/08/03	1	37.55	0	0.00	36.60	1	2,128	0.05%
2020/07/27	2	36.95	1	37.25	36.95	1	2,138	0.05%
2020/07/23	2	39.35	0	0.00	39.00	2	2,151	0.09%
2020/07/16	3	39.40	2	39.45	39.05	1	2,293	0.04%
2020/07/15	4	40.68	0	0.00	40.30	4	2,290	0.17%
2020/07/14	1	41.35	0	0.00	40.90	1	2,318	0.04%
2020/07/13	1	40.70	0	0.00	41.25	1	2,335	0.04%
2020/07/10	1	41.30	1	41.55	40.95	0	2,331	0.00%
2020/07/09	1	42.10	0	0.00	42.10	1	2,334	0.04%
2020/07/08	1	42.65	0	0.00	42.70	1	2,333	0.04%
2020/07/07	3	42.83	1	43.00	42.65	2	2,295	0.09%
2020/07/06	0	0.00	3	43.13	43.20	-3	2,329	-0.13%
2020/07/03	2	43.40	2	43.50	43.35	0	2,374	0.00%
2020/07/02	5	42.13	6	41.01	43.00	-1	2,329	-0.04%
2020/07/01	4	40.25	0	0.00	40.15	4	2,259	0.18%
2020/06/30	0	0.00	1	40.05	40.00	-1	2,257	-0.04%
2020/06/22	1	40.95	0	0.00	40.85	1	2,325	0.04%
2020/06/18	0	0.00	5	41.33	41.70	-5	2,402	-0.21%
2020/06/16	3	41.05	0	0.00	41.30	3	2,426	0.12%
2020/06/15	1	42.00	1	41.30	40.80	0	2,470	0.00%
2020/06/12	1	39.80	0	0.00	40.70	1	2,513	0.04%
2020/06/10	0	0.00	2	43.40	43.25	-2	2,535	-0.08%
2020/06/09	2	42.65	0	0.00	42.60	2	2,560	0.08%
2020/06/08	0	0.00	1	44.20	44.00	-1	2,534	-0.04%
2020/06/05	2	45.00	0	0.00	45.25	2	2,473	0.08%
2020/06/04	5	43.96	8	43.56	45.40	-3	2,367	-0.13%
2020/06/03	7	42.08	9	42.55	41.30	-2	2,160	-0.09%
2020/06/01	5	39.45	0	0.00	39.45	5	1,971	0.25%
2020/05/20	0	0.00	1	38.15	37.60	-1	1,978	-0.05%
2020/05/18	0	0.00	2	36.60	36.60	-2	1,993	-0.10%
2020/05/15	1	36.95	0	0.00	37.40	1	2,000	0.05%
2020/05/14	0	0.00	2	38.05	38.15	-2	1,995	-0.10%
2020/05/11	0	0.00	2	39.73	39.60	-2	2,019	-0.10%
2020/05/06	1	38.30	0	0.00	38.00	1	2,038	0.05%
2020/04/30	0	0.00	2	38.40	38.30	-2	2,122	-0.09%
2020/04/29	1	38.40	0	0.00	38.10	1	2,106	0.05%
2020/04/28	1	38.10	0	0.00	38.10	1	2,105	0.05%
2020/04/27	2	38.05	0	0.00	38.00	2	2,130	0.09%
2020/04/24	2	37.70	0	0.00	37.40	2	2,117	0.09%
2020/04/23	0	0.00	2	37.98	38.00	-2	2,085	-0.10%
2020/04/15	0	0.00	2	35.75	35.80	-2	1,964	-0.10%
2020/04/14	2	35.15	0	0.00	34.85	2	1,961	0.10%
2020/04/13	0	0.00	6	34.23	34.20	-6	1,969	-0.30%
2020/04/10	1	33.95	0	0.00	33.95	1	1,973	0.05%
2020/04/09	7	34.13	2	34.40	34.00	5	2,021	0.25%
2020/04/08	2	32.13	1	31.60	33.55	1	2,047	0.05%
2020/04/07	0	0.00	2	30.90	31.05	-2	1,988	-0.10%
2020/04/01	1	30.85	0	0.00	30.55	1	1,963	0.05%
2020/03/31	1	31.30	0	0.00	30.55	1	2,010	0.05%
2020/03/27	2	30.50	2	30.35	29.80	0	2,060	0.00%
2020/03/26	2	29.25	0	0.00	29.80	2	2,169	0.09%
2020/03/25	0	0.00	3	30.00	30.20	-3	2,239	-0.13%
2020/03/24	0	0.00	3	28.20	28.35	-3	2,193	-0.14%
2020/03/23	1	26.80	0	0.00	26.80	1	2,186	0.05%
2020/03/19	2	27.55	0	0.00	26.55	2	2,263	0.09%
2020/03/17	0	0.00	2	34.55	32.45	-2	2,220	-0.09%
2020/03/13	0	0.00	2	37.00	40.00	-2	2,216	-0.09%
2020/03/12	1	41.00	1	41.35	41.00	0	2,237	0.00%
2020/03/11	1	45.85	1	46.20	44.85	0	2,367	0.00%
2020/03/10	1	45.30	0	0.00	45.85	1	2,368	0.04%
2020/03/09	0	0.00	3	45.42	44.75	-3	2,348	-0.13%
2020/03/06	3	46.92	0	0.00	46.80	3	2,342	0.13%
2020/03/05	0	0.00	2	46.75	46.70	-2	2,331	-0.09%
2020/03/04	1	45.30	0	0.00	45.90	1	2,330	0.04%
2020/03/03	5	45.21	0	0.00	45.20	5	2,362	0.21%
2020/02/24	2	46.70	1	46.95	46.70	1	2,338	0.04%
2020/02/18	0	0.00	2	46.88	46.80	-2	2,295	-0.09%
2020/02/17	2	47.00	0	0.00	46.70	2	2,293	0.09%
2020/02/14	1	46.60	0	0.00	46.55	1	2,295	0.04%
2020/02/12	1	46.45	0	0.00	46.70	1	2,323	0.04%
2020/02/11	1	46.70	0	0.00	46.30	1	2,333	0.04%
2020/02/07	0	0.00	1	45.20	44.65	-1	2,292	-0.04%
2020/02/06	1	46.25	2	46.10	45.65	-1	2,300	-0.04%
2020/02/05	0	0.00	2	44.50	45.05	-2	2,313	-0.09%
2020/02/04	1	44.40	1	45.40	45.30	0	2,329	0.00%
2020/01/31	0	0.00	2	45.40	45.00	-2	2,526	-0.08%
2020/01/30	0	0.00	4	45.79	45.65	-4	2,545	-0.16%
2020/01/10	1	51.60	0	0.00	51.80	1	2,669	0.04%
2020/01/09	2	51.60	0	0.00	51.60	2	2,667	0.07%
2020/01/07	1	51.30	1	51.30	51.20	0	2,638	0.00%
2020/01/03	0	0.00	1	53.60	52.20	-1	2,584	-0.04%
2020/01/02	2	55.30	5	54.84	53.60	-3	2,523	-0.12%
2019/12/27	2	54.25	0	0.00	54.10	2	2,403	0.08%
2019/12/26	2	54.75	5	54.68	54.20	-3	2,384	-0.13%
2019/12/25	3	54.40	0	0.00	54.90	3	2,323	0.13%
2019/12/24	4	53.23	0	0.00	53.20	4	2,263	0.18%
2019/12/23	5	54.30	2	53.70	53.80	3	2,231	0.13%
2019/12/20	1	53.20	2	53.00	53.80	-1	2,094	-0.05%
2019/12/19	1	52.20	0	0.00	52.40	1	2,003	0.05%
2019/12/18	2	51.50	0	0.00	51.60	2	1,994	0.10%
2019/12/17	0	0.00	1	53.40	51.90	-1	1,988	-0.05%
2019/12/16	0	0.00	1	51.80	51.80	-1	1,893	-0.05%
2019/12/13	2	51.50	0	0.00	50.70	2	1,862	0.11%
2019/12/10	2	53.05	2	52.00	52.00	0	1,760	0.00%
2019/12/09	0	0.00	1	53.00	53.00	-1	1,715	-0.06%
2019/12/05	0	0.00	1	49.95	50.40	-1	1,492	-0.07%
2019/11/29	0	0.00	1	51.10	50.00	-1	1,513	-0.07%
2019/11/28	10	51.70	10	50.80	50.80	0	1,502	0.00%
2019/11/15	0	0.00	20	49.20	49.20	-20	1,537	-1.30%
2019/11/13	0	0.00	1	49.20	49.30	-1	1,590	-0.06%
2019/11/11	1	51.40	1	49.90	49.60	0	1,625	0.00%
2019/11/08	20	51.10	0	0.00	50.90	20	1,632	1.23%
2019/11/05	1	51.90	4	51.20	51.60	-3	1,616	-0.19%
2019/11/04	1	51.30	0	0.00	51.30	1	1,613	0.06%
2019/11/01	4	51.00	1	50.90	50.90	3	1,578	0.19%
2019/10/23	6	49.07	9	49.23	49.30	-3	1,357	-0.22%
2019/10/22	3	46.40	0	0.00	47.05	3	1,301	0.23%
2019/10/14	2	45.80	0	0.00	45.55	2	1,451	0.14%
2019/10/03	0	0.00	2	46.20	46.25	-2	1,567	-0.13%
2019/09/23	0	0.00	4	47.53	47.75	-4	1,664	-0.24%
2019/09/11	0	0.00	1	46.10	46.20	-1	1,860	-0.05%
2019/09/10	3	46.10	0	0.00	45.90	3	1,867	0.16%
2019/09/04	5	47.10	5	46.90	46.90	0	1,891	0.00%
2019/08/16	1	42.60	0	0.00	43.50	1	2,130	0.05%
2019/08/13	2	45.33	2	45.00	45.00	0	2,075	0.00%
2019/08/05	2	45.15	0	0.00	45.15	2	2,209	0.09%
2019/08/02	0	0.00	2	48.45	47.00	-2	2,269	-0.09%
2019/07/26	0	0.00	1	50.50	50.20	-1	2,372	-0.04%
2019/07/25	0	0.00	1	50.70	50.50	-1	2,380	-0.04%
2019/07/24	1	52.60	0	0.00	53.00	1	2,352	0.04%
2019/07/18	1	50.90	0	0.00	51.00	1	2,325	0.04%
2019/07/17	1	52.00	0	0.00	52.10	1	2,327	0.04%
2019/07/16	0	0.00	1	54.00	53.10	-1	2,338	-0.04%
2019/07/04	1	51.40	0	0.00	51.40	1	2,456	0.04%
2019/07/02	0	0.00	3	51.30	51.50	-3	2,502	-0.12%
2019/06/27	3	49.57	0	0.00	49.50	3	2,591	0.12%
2019/06/25	3	47.10	4	47.20	47.10	-1	2,608	-0.04%
2019/06/24	0	0.00	15	47.11	47.50	-15	2,665	-0.56%
2019/06/21	4	46.60	0	0.00	47.60	4	2,686	0.15%
2019/06/20	15	46.50	0	0.00	47.40	15	2,689	0.56%
2019/06/19	0	0.00	4	45.70	45.85	-4	2,790	-0.14%
2019/06/17	2	44.05	0	0.00	43.80	2	2,894	0.07%
2019/06/14	2	44.55	0	0.00	44.35	2	2,901	0.07%
2019/06/06	0	0.00	1	42.35	41.75	-1	2,908	-0.03%
2019/06/05	1	42.90	0	0.00	42.05	1	2,901	0.03%
2019/05/30	2	42.70	2	43.30	43.50	0	2,833	0.00%
2019/05/29	14	43.63	13	43.96	43.00	1	2,814	0.04%
2019/05/14	0	0.00	10	47.80	48.25	-10	3,079	-0.32%
2019/05/10	10	55.60	5	54.70	54.20	5	3,442	0.15%
2019/05/09	1	56.60	2	55.85	56.40	-1	3,402	-0.03%
2019/05/08	8	55.96	0	0.00	55.80	8	3,357	0.24%
2019/05/07	0	0.00	3	57.00	57.00	-3	3,421	-0.09%
2019/05/06	3	55.10	0	0.00	55.00	3	3,487	0.09%
2019/05/02	1	55.00	0	0.00	55.30	1	3,742	0.03%
2019/04/29	1	57.20	12	55.03	55.00	-11	3,738	-0.29%
2019/04/26	0	0.00	3	57.00	57.50	-3	3,712	-0.08%
2019/04/25	2	58.05	3	58.00	58.10	-1	3,745	-0.03%
2019/04/24	2	57.95	6	59.17	57.80	-4	3,777	-0.11%
2019/04/23	10	58.10	3	59.20	58.60	7	3,744	0.19%
2019/04/22	10	58.15	0	0.00	58.20	10	3,724	0.27%
2019/04/18	1	57.80	1	57.20	56.10	0	3,686	0.00%
2019/04/17	1	57.70	5	57.76	57.40	-4	3,686	-0.11%
2019/04/16	1	57.00	0	0.00	57.20	1	3,696	0.03%
2019/04/11	0	0.00	1	57.30	58.30	-1	3,846	-0.03%
2019/04/10	2	58.30	0	0.00	57.70	2	3,825	0.05%
2019/04/09	0	57.50	0	0.00	57.60	0	3,756	0.00%
2019/04/01	1	56.90	1	56.80	55.60	0	3,739	0.00%
2019/03/29	1	56.00	1	55.40	56.20	0	3,683	0.00%
2019/03/28	0	55.50	2	55.45	55.10	-2	3,681	-0.05%
2019/03/25	1	54.70	0	0.00	54.80	1	3,697	0.03%
2019/03/22	1	56.10	1	54.80	55.40	0	3,689	0.00%
2019/03/21	1	53.60	0	0.00	53.60	1	3,598	0.03%
2019/03/20	2	51.90	0	0.00	51.40	2	3,496	0.06%
2019/03/14	0	0.00	1	53.10	52.40	-1	3,541	-0.03%
2019/03/05	1	56.00	1	56.20	55.90	0	4,222	0.00%
2019/03/04	2	55.60	2	56.10	56.10	0	4,347	0.00%
2019/02/26	1	57.80	0	0.00	57.00	1	4,368	0.02%
2019/02/22	2	57.00	0	0.00	57.00	2	4,468	0.04%
2019/02/21	3	57.20	0	0.00	57.70	3	4,510	0.07%
2019/02/18	2	57.50	0	0.00	58.10	2	4,662	0.04%
2019/02/15	1	60.80	1	59.90	58.70	0	4,726	0.00%
2019/02/14	3	58.73	5	59.10	58.90	-2	4,714	-0.04%
2019/02/12	2	57.95	2	58.70	58.70	0	4,638	0.00%
2019/02/11	0	0.00	8	61.10	59.10	-8	4,518	-0.18%
2019/01/30	5	56.50	0	0.00	56.00	5	4,261	0.12%
2019/01/29	5	56.16	0	0.00	56.60	5	4,265	0.12%
2019/01/28	8	55.08	10	55.56	55.50	-2	4,233	-0.05%
2019/01/25	2	54.80	0	0.00	53.50	2	4,227	0.05%
2019/01/24	32	57.84	32	58.32	54.90	0	4,223	0.00%
2019/01/22	2	54.00	0	0.00	53.10	2	4,155	0.05%
2019/01/16	0	0.00	2	55.30	55.60	-2	4,179	-0.05%
2019/01/15	0	0.00	1	52.70	53.40	-1	4,146	-0.02%
2019/01/14	6	53.68	6	53.40	52.10	0	4,149	0.00%
2019/01/11	1	52.70	1	53.40	52.80	0	4,159	0.00%
2019/01/08	1	54.40	1	55.60	54.40	0	4,219	0.00%
2019/01/07	1	54.80	0	0.00	55.10	1	4,241	0.02%
2019/01/03	0	0.00	3	53.53	54.00	-3	4,203	-0.07%
2019/01/02	1	52.30	0	0.00	52.30	1	4,218	0.02%
2018/12/25	0	0.00	20	51.00	51.10	-20	4,319	-0.46%
2018/12/24	1	50.80	3	50.33	51.00	-2	4,299	-0.05%
2018/12/22	10	49.60	10	49.35	49.60	0	4,272	0.00%
2018/12/21	10	47.50	10	47.70	48.70	0	4,289	0.00%
2018/12/20	1	48.00	1	48.30	47.70	0	4,276	0.00%
2018/12/19	2	47.25	2	48.90	47.45	0	4,266	0.00%
2018/12/18	51	48.82	51	49.68	49.00	0	4,261	0.00%
2018/12/17	2	51.90	0	0.00	51.30	2	4,227	0.05%
2018/12/14	2	51.40	2	52.00	52.00	0	4,278	0.00%
2018/12/12	20	54.80	22	54.89	54.20	-2	4,413	-0.05%
2018/12/11	1	52.30	1	52.30	52.00	0	4,355	0.00%
2018/12/10	2	50.95	2	51.20	51.20	0	4,357	0.00%
2018/12/07	4	54.25	2	54.50	54.60	2	4,320	0.05%
2018/12/06	1	53.50	0	0.00	53.50	1	4,357	0.02%
2018/12/05	6	56.60	0	0.00	56.60	6	4,290	0.14%
2018/12/04	0	0.00	1	59.50	58.90	-1	4,250	-0.02%
2018/12/03	1	60.50	5	61.00	60.80	-4	4,208	-0.10%
2018/11/30	1	56.80	0	0.00	56.80	1	4,077	0.02%
2018/11/28	15	56.47	10	57.36	56.60	5	3,862	0.13%
2018/11/27	0	0.00	1	53.50	53.50	-1	3,600	-0.03%
2018/11/26	1	50.40	1	51.90	51.30	0	3,471	0.00%
2018/11/22	0	0.00	2	52.00	50.20	-2	3,417	-0.06%
2018/11/21	2	50.40	0	0.00	51.00	2	3,355	0.06%
2018/11/20	1	51.00	0	0.00	50.20	1	3,337	0.03%
2018/11/15	2	48.03	54	47.83	48.10	-52	3,115	-1.67%
2018/11/14	53	50.78	0	0.00	47.00	53	3,072	1.73%
2018/11/09	6	51.73	6	51.67	51.70	0	2,934	0.00%
2018/11/08	0	0.00	1	52.90	52.90	-1	2,915	-0.03%
2018/11/07	1	53.00	0	0.00	52.90	1	2,858	0.03%
2018/10/29	1	39.30	1	39.35	39.35	0	2,622	0.00%
2018/10/26	1	39.60	1	40.35	40.00	0	2,641	0.00%
2018/10/16	10	48.13	10	47.35	47.35	0	2,642	0.00%
2018/10/09	2	47.40	2	48.70	48.20	0	2,583	0.00%
2018/09/25	1	65.70	1	64.50	64.50	0	2,983	0.00%
2018/09/19	5	57.56	5	57.98	57.90	0	3,069	0.00%
2018/09/13	0	0.00	3	62.20	64.20	-3	3,087	-0.10%
2018/09/10	5	67.30	5	66.80	67.30	0	3,515	0.00%
2018/08/27	1	72.60	0	0.00	74.40	1	4,094	0.02%
2018/08/24	0	0.00	1	68.70	69.90	-1	4,453	-0.02%
2018/08/22	0	0.00	5	69.10	69.60	-5	4,783	-0.10%
2018/08/14	0	0.00	5	68.70	69.30	-5	4,721	-0.11%
2018/08/10	1	73.60	0	0.00	71.90	1	4,672	0.02%
2018/08/09	0	0.00	1	80.20	75.00	-1	4,613	-0.02%
2018/08/08	3	82.73	3	81.70	81.00	0	4,537	0.00%
2018/07/31	1	82.30	0	0.00	84.00	1	4,577	0.02%
2018/07/30	0	0.00	2	83.55	81.80	-2	4,579	-0.04%
2018/07/27	1	86.10	0	0.00	84.20	1	4,571	0.02%
2018/07/26	1	84.20	1	81.40	84.20	0	4,568	0.00%
2018/07/25	2	80.50	0	0.00	82.50	2	4,528	0.04%
2018/07/17	1	87.40	1	86.50	85.10	0	4,520	0.00%
2018/07/16	0	0.00	2	88.20	87.10	-2	4,515	-0.04%
2018/07/12	3	83.73	8	86.73	88.40	-5	4,484	-0.11%
2018/07/11	5	86.40	0	0.00	85.60	5	4,481	0.11%
2018/07/04	20	95.16	0	0.00	93.30	20	4,367	0.46%
2018/07/03	1	93.30	1	94.50	97.20	0	4,295	0.00%
2018/07/02	3	90.90	0	0.00	90.60	3	4,073	0.07%
2018/06/25	0	0.00	2	82.10	83.50	-2	3,882	-0.05%
2018/06/22	1	87.50	1	88.00	83.50	0	3,944	0.00%
2018/06/21	2	88.50	0	0.00	87.00	2	3,871	0.05%
2018/06/20	1	84.20	2	85.50	88.30	-1	3,575	-0.03%
2018/06/08	1	84.90	1	83.40	83.40	0	3,373	0.00%
2018/06/06	0	0.00	2	82.95	84.30	-2	3,493	-0.06%
2018/06/04	3	88.43	1	88.00	83.50	2	3,721	0.05%
2018/06/01	6	88.00	6	87.62	87.30	0	3,737	0.00%
2018/05/31	0	0.00	1	85.20	85.30	-1	3,355	-0.03%
2018/05/28	1	75.80	0	0.00	75.70	1	3,108	0.03%
2018/05/25	0	0.00	1	75.50	74.90	-1	3,155	-0.03%
2018/05/18	1	75.00	0	0.00	75.30	1	3,191	0.03%
2018/05/08	6	73.93	6	73.07	74.00	0	3,201	0.00%
2018/05/07	2	73.00	2	72.70	72.60	0	3,219	0.00%
2018/05/02	0	0.00	1	70.50	71.60	-1	3,218	-0.03%
2018/04/24	1	69.40	0	0.00	68.50	1	3,283	0.03%
2018/04/19	0	0.00	1	78.10	77.70	-1	3,236	-0.03%
2018/04/17	1	75.50	0	0.00	75.10	1	3,260	0.03%
2018/04/11	2	80.30	3	79.63	79.90	-1	3,357	-0.03%
2018/04/09	1	76.00	0	0.00	76.50	1	3,450	0.03%
2018/03/30	1	80.70	1	79.30	78.80	0	3,559	0.00%
2018/03/09	1	81.80	1	81.60	81.60	0	3,432	0.00%
2018/03/08	0	0.00	1	82.50	82.80	-1	3,360	-0.03%
2018/02/12	0	0.00	1	61.50	61.90	-1	3,317	-0.03%
2018/02/09	1	58.60	0	0.00	61.20	1	3,337	0.03%
2018/01/29	0	0.00	1	70.80	71.50	-1	3,853	-0.03%
2018/01/18	0	0.00	1	72.00	71.90	-1	4,332	-0.02%
2018/01/11	1	69.50	0	0.00	69.90	1	4,595	0.02%
2018/01/08	1	80.00	0	0.00	77.00	1	4,645	0.02%
2018/01/03	0	0.00	2	75.40	75.80	-2	4,721	-0.04%
2018/01/02	0	0.00	1	71.90	75.30	-1	4,673	-0.02%