台半 (5425)-大昌-桃園券商分點個股進出

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
61.8
漲跌
▲1.5
漲幅
+2.49%
成交量
635張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:30

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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/04	1.1	61.92	1	62.50	61.50	0.1	1,879	0.01%
2024/09/03	1	64.60	0	0.00	64.60	1	1,944	0.05%
2024/09/02	0	0.00	1	65.60	65.70	-1	1,962	-0.05%
2024/08/30	2	65.60	3	65.83	65.70	-1	1,985	-0.05%
2024/08/29	1	64.60	0	0.00	65.60	1	2,070	0.05%
2024/08/28	0	0.00	0	65.50	65.30	0	2,071	0.00%
2024/08/27	1	65.80	3	66.00	66.10	-2	2,089	-0.10%
2024/08/26	4	66.53	3	67.33	66.40	1	2,103	0.05%
2024/08/22	9	67.41	14	65.15	67.30	-5	2,169	-0.23%
2024/08/21	1	63.20	1	64.10	63.30	0	2,139	0.00%
2024/08/20	1	64.60	0	0.00	63.90	1	2,136	0.05%
2024/08/19	0	0.00	1	63.90	64.00	-1	2,144	-0.05%
2024/08/16	2	63.70	1	63.30	63.30	1	2,147	0.05%
2024/08/15	3	62.70	3	63.30	62.80	0	2,141	0.00%
2024/08/13	1	62.20	1	62.40	62.20	0	2,121	0.00%
2024/08/08	0	0.00	4	58.80	58.80	-4	2,190	-0.18%
2024/08/06	0	0.00	4	55.50	55.60	-4	2,151	-0.19%
2024/08/05	0.1	56.70	14	56.72	56.70	-13.9	2,068	-0.67%
2024/08/02	0.1	63.00	0	0.00	63.00	0.1	2,033	0.00%
2024/07/30	0	0.00	9	62.34	64.00	-9	2,007	-0.45%
2024/07/29	2	64.65	0	0.00	62.70	2	1,978	0.10%
2024/07/26	0	0.00	0	67.60	67.30	0	1,969	0.00%
2024/07/22	0	0.00	2	71.60	69.70	-2	1,949	-0.10%
2024/07/19	1	73.20	0	0.00	72.70	1	1,931	0.05%
2024/07/18	0	0.00	0	74.60	74.90	0	1,940	0.00%
2024/07/16	0	0.00	1	76.20	76.40	-1	1,966	-0.05%
2024/07/15	1	77.20	0	0.00	76.20	1	2,000	0.05%
2024/07/12	0	0.00	1	78.30	78.10	-1	1,966	-0.05%
2024/07/11	1	77.10	0	0.00	77.50	1	1,960	0.05%
2024/07/10	1	77.00	0	0.00	77.70	1	2,000	0.05%
2024/07/04	11	77.73	9	78.28	77.50	2	2,240	0.09%
2024/07/03	4	76.40	4	77.10	76.90	0	2,233	0.00%
2024/06/26	0	0.00	2	75.60	75.30	-2	2,265	-0.09%
2024/06/25	1	74.40	0	0.00	74.70	1	2,252	0.04%
2024/06/24	1	75.70	0	0.00	75.20	1	2,245	0.04%
2024/06/13	0	0.00	3	77.90	77.90	-3	2,285	-0.13%
2024/06/12	1	79.20	0	0.00	78.60	1	2,288	0.04%
2024/06/11	4	80.80	4	81.93	79.90	0	2,269	0.00%
2024/06/07	5	80.16	7	80.17	80.30	-2	2,205	-0.09%
2024/06/04	7	79.67	11	80.25	78.90	-4	2,250	-0.18%
2024/06/03	0	0.00	0	78.20	78.00	0	2,260	0.00%
2024/05/31	1	77.40	1	78.40	78.30	0	2,286	0.00%
2024/05/30	4	78.80	0	79.30	78.00	4	2,299	0.17%
2024/05/28	7	79.67	15	79.35	79.80	-8	2,325	-0.34%
2024/05/27	5	77.82	7	78.07	77.60	-2	2,245	-0.09%
2024/05/21	0	0.00	1	75.60	75.60	-1	2,341	-0.04%
2024/05/16	1	74.60	4	74.75	75.00	-3	2,414	-0.12%
2024/05/15	1	73.60	1.2	73.70	73.40	-0.2	2,439	-0.01%
2024/05/14	2	74.25	3	74.60	72.80	-1	2,443	-0.04%
2024/05/13	0	0.00	0.1	72.40	72.40	-0.1	2,409	0.00%
2024/05/09	0.2	71.50	0	0.00	71.50	0.2	2,435	0.01%
2024/05/06	0	0.00	0.4	71.90	71.20	-0.4	2,487	-0.01%
2024/05/03	0	0.00	2	72.70	72.00	-2	2,496	-0.08%
2024/05/02	2	72.20	0	0.00	72.00	2	2,521	0.08%
2024/04/30	2	73.55	2	73.55	73.00	0	2,551	0.00%
2024/04/29	0	0.00	1	72.00	72.00	-1	2,611	-0.04%
2024/04/26	0.2	70.50	0	0.00	70.10	0.2	2,621	0.01%
2024/04/25	0	0.00	1	70.30	71.00	-1	2,640	-0.04%
2024/04/24	2.3	69.76	0	71.30	71.40	2.3	2,699	0.08%
2024/04/23	1	68.30	1	68.30	68.40	0	2,873	0.00%
2024/04/22	0.3	69.20	0	0.00	68.80	0.3	2,914	0.01%
2024/04/19	0.2	73.50	0	0.00	71.10	0.2	2,935	0.01%
2024/04/17	4	74.65	0	0.00	74.60	4	2,992	0.13%
2024/04/16	1	75.00	0	0.00	74.00	1	3,018	0.03%
2024/04/15	5	78.36	1	77.20	77.50	4	3,006	0.13%
2024/04/12	17	79.81	18	79.94	80.80	-1	2,970	-0.03%
2024/04/11	0	0.00	5	77.56	78.20	-5	2,887	-0.17%
2024/04/10	5	78.22	6	78.53	78.20	-1	2,922	-0.03%
2024/04/09	3	77.17	1	77.50	77.00	2	3,007	0.07%
2024/04/08	2	77.25	3	77.57	77.20	-1	3,114	-0.03%
2024/04/03	0	0.00	1	75.70	76.00	-1	3,109	-0.03%
2024/04/01	2	75.30	2	75.80	75.50	0	3,250	0.00%
2024/03/29	3.2	74.81	2	74.20	74.10	1.2	3,357	0.04%
2024/03/28	3.3	75.91	3	76.20	75.20	0.3	3,694	0.01%
2024/03/27	3	75.07	1	75.10	75.20	2	3,814	0.05%
2024/03/26	3	75.70	1	77.00	75.50	2	3,961	0.05%
2024/03/22	1	77.40	1	77.40	77.10	0	4,359	0.00%
2024/03/19	0	0.00	1	77.00	77.30	-1	5,743	-0.02%
2024/03/18	3.2	74.56	3	74.37	75.90	0.2	5,723	0.00%
2024/03/13	2	77.35	2	75.80	76.00	0	5,723	0.00%
2024/03/12	0	0.00	1	77.50	77.50	-1	5,706	-0.02%
2024/03/11	1	75.40	1	76.40	76.80	0	5,692	0.00%
2024/03/08	10.2	77.15	9	77.54	75.40	1.2	5,692	0.02%
2024/03/07	4	76.55	0	0.00	75.50	4	5,612	0.07%
2024/03/06	1	79.00	0	0.00	78.50	1	5,601	0.02%
2024/03/05	0	0.00	2	79.10	78.80	-2	5,789	-0.03%
2024/03/04	3	78.90	1	78.70	78.80	2	5,776	0.03%
2024/02/29	1	80.10	0	0.00	80.00	1	5,727	0.02%
2024/02/27	1.2	79.87	0	0.00	79.70	1.2	5,775	0.02%
2024/02/26	5	81.60	0	81.60	81.60	5	5,735	0.09%
2024/02/23	1	81.50	13	82.72	81.80	-12	5,735	-0.21%
2024/02/19	10	83.60	0	0.00	83.60	10	5,699	0.18%
2024/02/16	3	82.60	1	82.90	82.80	2	5,689	0.04%
2024/01/25	0	0.00	1	81.40	81.30	-1	5,554	-0.02%
2024/01/24	3	82.87	0	0.00	82.60	3	5,542	0.05%
2024/01/23	1	79.90	11	82.65	82.30	-10	5,574	-0.18%
2024/01/22	0	0.00	1	81.00	80.90	-1	5,491	-0.02%
2024/01/19	2	80.50	0.7	79.80	80.30	1.3	5,484	0.02%
2024/01/18	1	80.10	0	0.00	79.70	1	5,463	0.02%
2024/01/17	12.3	81.82	0	0.00	80.60	12.3	5,434	0.23%
2024/01/15	1.2	81.27	2	81.95	82.10	-0.8	5,178	-0.02%
2024/01/12	1.5	80.55	0	0.00	80.30	1.5	5,163	0.03%
2024/01/11	2	81.80	0	0.00	82.20	2	5,125	0.04%
2024/01/10	0.2	81.30	1	81.40	81.20	-0.8	5,123	-0.02%
2024/01/09	1	82.80	2	82.50	82.60	-1	5,093	-0.02%
2024/01/08	3	83.57	0.3	83.10	82.70	2.7	5,094	0.05%
2024/01/05	3.3	83.97	2.2	84.16	83.10	1.1	5,086	0.02%
2024/01/04	1	84.70	0	0.00	85.20	1	5,016	0.02%
2024/01/03	13.4	84.55	12	85.02	84.90	1.4	4,961	0.03%
2024/01/02	4.3	88.82	0	0.00	87.20	4.3	4,828	0.09%
2023/12/29	4	91.43	3	91.90	91.50	1	4,696	0.02%
2023/12/28	5	91.72	0	0.00	91.10	5	4,675	0.11%
2023/12/27	9	93.49	5	93.26	92.80	4	4,640	0.09%
2023/12/26	5	94.58	10	95.03	94.60	-5	4,553	-0.11%
2023/12/25	40	97.24	42	97.32	94.90	-2	4,436	-0.05%
2023/12/22	3	93.53	4	93.95	94.60	-1	4,094	-0.02%
2023/12/21	7	93.00	6	93.65	92.20	1	3,995	0.03%
2023/12/20	3	95.07	13	94.91	94.60	-10	3,900	-0.26%
2023/12/19	9	90.86	3	91.90	92.60	6	3,620	0.17%
2023/12/18	19	91.47	7	92.16	91.20	12	3,524	0.34%
2023/12/15	15	95.85	16	97.22	93.20	-1	3,309	-0.03%
2023/12/14	0	0.00	6	90.60	92.00	-6	2,412	-0.25%
2023/12/13	1	86.40	1	86.50	86.20	0	2,115	0.00%
2023/12/12	5	88.02	6	86.87	86.30	-1	2,146	-0.05%
2023/12/11	1	86.80	11	86.80	87.20	-10	2,148	-0.47%
2023/12/07	2	84.05	1	84.30	84.10	1	2,260	0.04%
2023/12/06	2	85.00	0	0.00	84.80	2	2,298	0.09%
2023/12/05	3	85.20	1	85.70	85.10	2	2,308	0.09%
2023/12/04	11	86.68	0	0.00	86.60	11	2,333	0.47%
2023/12/01	1	87.20	0	0.00	87.50	1	2,320	0.04%
2023/11/30	5	88.26	25	88.51	88.80	-20	2,341	-0.85%
2023/11/29	5	85.20	2	85.50	85.50	3	2,140	0.14%
2023/11/28	0	0.00	1	84.20	84.20	-1	2,145	-0.05%
2023/11/27	0	0.00	3	83.50	82.70	-3	2,178	-0.14%
2023/11/24	4	85.43	6	85.18	84.60	-2	2,286	-0.09%
2023/11/21	0	0.00	1	84.50	82.80	-1	2,207	-0.05%
2023/11/20	0	0.00	2	82.85	83.40	-2	2,225	-0.09%
2023/11/17	0	0.00	1	82.00	82.30	-1	2,218	-0.05%
2023/11/16	2	81.50	0	0.00	81.10	2	2,215	0.09%
2023/11/15	0	0.00	2	81.85	81.80	-2	2,218	-0.09%
2023/11/08	1	80.50	0	0.00	80.30	1	2,582	0.04%
2023/11/06	0	0.00	1	80.90	81.00	-1	2,706	-0.04%
2023/11/02	0	0.00	1	80.20	80.20	-1	2,942	-0.03%
2023/11/01	2	77.95	2	77.70	77.90	0	2,958	0.00%
2023/10/31	4	79.18	0	0.00	77.80	4	3,001	0.13%
2023/10/27	0	0.00	2	81.60	81.30	-2	3,158	-0.06%
2023/10/25	0	0.00	5	83.84	84.20	-5	3,322	-0.15%
2023/10/20	2	82.00	0	0.00	81.70	2	3,509	0.06%
2023/10/19	6	83.82	2	84.00	83.70	4	3,601	0.11%
2023/10/18	0	0.00	4	83.05	85.60	-4	3,746	-0.11%
2023/10/17	7	84.19	0	0.00	83.40	7	3,900	0.18%
2023/10/16	3	84.63	3	83.50	83.30	0	4,001	0.00%
2023/10/13	5	84.98	2	84.55	84.90	3	4,148	0.07%
2023/10/12	1	84.10	1	83.70	84.00	0	4,315	0.00%
2023/10/11	0	0.00	1	83.10	83.20	-1	4,405	-0.02%
2023/10/04	1	81.80	0	0.00	83.80	1	5,144	0.02%
2023/10/03	2	83.50	0	0.00	82.90	2	5,183	0.04%
2023/10/02	0	0.00	0	85.90	84.80	0	5,213	0.00%
2023/09/27	1	85.30	1	84.60	84.50	0	5,384	0.00%
2023/09/26	1	86.40	1	86.00	85.00	0	5,497	0.00%
2023/09/25	1	84.80	4	85.45	86.60	-3	5,562	-0.05%
2023/09/22	1	82.90	0	0.00	83.10	1	5,548	0.02%
2023/09/21	2	83.45	0	0.00	82.40	2	5,594	0.04%
2023/09/20	1	84.20	0	0.00	84.40	1	5,673	0.02%
2023/09/18	0	0.00	1	86.00	86.70	-1	5,810	-0.02%
2023/09/15	0	0.00	2	86.60	86.40	-2	6,051	-0.03%
2023/09/14	3	87.23	5	87.22	86.90	-2	6,173	-0.03%
2023/09/13	2	87.40	2	87.75	87.50	0	6,227	0.00%
2023/09/12	2	85.85	10	85.95	86.50	-8	6,296	-0.13%
2023/09/11	12	85.11	40	85.10	84.20	-28	6,334	-0.44%
2023/09/08	7	84.83	2	85.40	84.70	5	6,557	0.08%
2023/09/07	6	85.22	33	85.03	85.20	-27	6,812	-0.40%
2023/09/06	1	84.90	1	85.70	84.70	0	7,243	0.00%
2023/09/05	4	86.28	12	85.57	85.60	-8	7,622	-0.10%
2023/09/04	1	82.20	0	0.00	83.20	1	7,568	0.01%
2023/09/01	2	84.00	4	84.38	83.50	-2	7,591	-0.03%
2023/08/31	1	83.50	1	83.90	83.70	0	7,636	0.00%
2023/08/30	52	83.88	12	83.01	84.40	40	7,680	0.52%
2023/08/25	3	80.97	3	81.30	80.80	0	7,753	0.00%
2023/08/23	0	0.00	1	80.80	80.70	-1	8,037	-0.01%
2023/08/22	1	80.30	23	80.42	80.30	-22	8,098	-0.27%
2023/08/21	12	81.10	2	81.10	80.20	10	8,153	0.12%
2023/08/18	3	80.83	2	81.00	80.30	1	8,174	0.01%
2023/08/17	1	80.70	4	80.58	81.30	-3	8,228	-0.04%
2023/08/16	2	78.15	1	78.00	78.20	1	8,189	0.01%
2023/08/15	2	77.75	0	0.00	78.40	2	8,194	0.02%
2023/08/14	1	79.00	1	78.00	78.50	0	8,212	0.00%
2023/08/11	1	80.90	11	81.05	80.20	-10	8,140	-0.12%
2023/08/10	2	81.80	3	81.87	81.10	-1	8,148	-0.01%
2023/08/09	15	81.91	14	82.54	83.40	1	8,124	0.01%
2023/08/08	5	85.94	1	87.20	85.70	4	7,979	0.05%
2023/08/07	1	86.60	1	87.30	87.40	0	7,986	0.00%
2023/08/04	4.2	86.32	1	86.80	86.50	3.2	8,015	0.04%
2023/08/02	23	89.14	11	90.20	87.60	12	8,097	0.15%
2023/08/01	15	88.21	1	89.50	88.20	14	8,007	0.17%
2023/07/31	23	88.93	1	89.30	88.30	22	7,987	0.28%
2023/07/28	2	90.10	0	0.00	90.30	2	7,921	0.03%
2023/07/27	5	90.80	0	0.00	90.80	5	7,957	0.06%
2023/07/26	2	94.10	0	0.00	93.60	2	8,076	0.02%
2023/07/25	1	95.00	3	93.87	94.20	-2	8,096	-0.02%
2023/07/24	8	95.04	16	94.62	94.00	-8	8,104	-0.10%
2023/07/21	3	97.10	2	97.25	96.50	1	8,127	0.01%
2023/07/20	12	98.99	6	99.97	99.30	6	8,221	0.07%
2023/07/19	5	98.56	2	100.50	97.20	3	8,249	0.04%
2023/07/18	5	100.16	3	100.87	99.00	2	8,411	0.02%
2023/07/17	5	101.70	11	101.77	101.50	-6	8,285	-0.07%
2023/07/14	3	99.93	0	0.00	99.80	3	8,170	0.04%
2023/07/13	0	0.00	5	98.36	98.60	-5	8,150	-0.06%
2023/07/12	8	100.73	2	101.50	98.80	6	8,068	0.07%
2023/07/11	12	100.06	53	99.51	101.00	-41	7,945	-0.52%
2023/07/10	6	96.65	0	0.00	96.10	6	7,693	0.08%
2023/07/07	1	95.70	0	0.00	95.50	1	7,880	0.01%
2023/07/06	1	96.70	3	97.27	96.50	-2	8,073	-0.02%
2023/07/05	5	98.38	0	0.00	97.60	5	8,410	0.06%
2023/07/04	3	98.63	4	98.08	98.10	-1	8,317	-0.01%
2023/07/03	9	99.36	4	99.12	99.00	5	8,269	0.06%
2023/06/30	2	96.70	2	96.70	97.10	0	8,280	0.00%
2023/06/29	5	96.36	3	97.23	96.60	2	8,377	0.02%
2023/06/28	1	95.90	1	95.90	95.20	0	8,620	0.00%
2023/06/27	2	96.20	0	0.00	96.10	2	8,836	0.02%
2023/06/26	1	97.70	1.2	97.92	97.30	-0.2	8,955	0.00%
2023/06/21	2.2	101.46	1	101.50	99.00	1.2	9,123	0.01%
2023/06/20	1	96.30	19	98.87	99.80	-18	9,440	-0.19%
2023/06/19	5	97.28	6	97.15	97.00	-1	9,743	-0.01%
2023/06/16	6	97.22	11	97.55	97.00	-5	9,932	-0.05%
2023/06/15	18	99.82	2	100.00	99.60	16	9,969	0.16%
2023/06/14	15	99.87	13	100.72	99.50	2	10,122	0.02%
2023/06/13	5	103.30	4	104.75	103.00	1	10,142	0.01%
2023/06/12	4	103.38	3	103.33	103.00	1	10,296	0.01%
2023/06/09	3	99.77	10	99.15	102.00	-7	10,016	-0.07%
2023/06/07	0	0.00	30	95.19	94.70	-30	10,232	-0.29%
2023/06/06	3	94.07	0	0.00	94.00	3	10,459	0.03%
2023/06/05	1	95.70	1	96.50	96.00	0	10,901	0.00%
2023/06/02	23	93.98	0	0.00	93.60	23	12,184	0.19%
2023/06/01	10	94.90	10	95.20	94.60	0	12,289	0.00%
2023/05/31	12	96.13	1	95.50	94.60	11	12,517	0.09%
2023/05/30	3	95.33	3	95.03	94.70	0	12,536	0.00%
2023/05/29	9	92.64	13	95.31	96.20	-4	12,592	-0.03%
2023/05/26	4	90.43	2	90.60	90.60	2	12,507	0.02%
2023/05/24	0	0.00	5	93.30	93.20	-5	12,710	-0.04%
2023/05/23	17	94.01	2	94.00	93.60	15	12,835	0.12%
2023/05/22	5	92.96	6	93.33	93.80	-1	12,875	-0.01%
2023/05/19	14	93.61	20	92.43	91.90	-6	13,267	-0.05%
2023/05/18	9	93.36	4	92.10	93.00	5	13,742	0.04%
2023/05/17	0	0.00	10	91.80	91.00	-10	13,940	-0.07%
2023/05/16	11	90.13	1	91.40	90.00	10	13,986	0.07%
2023/05/12	1	91.40	11	91.89	91.40	-10	14,133	-0.07%
2023/05/11	2	91.90	1	92.00	91.10	1	14,362	0.01%
2023/05/10	10	91.60	11	91.93	92.20	-1	14,490	-0.01%
2023/05/09	0	0.00	1	92.10	91.10	-1	14,596	-0.01%
2023/05/08	0	0.00	3	93.93	93.30	-3	14,581	-0.02%
2023/05/05	1	94.00	1	94.40	93.10	0	14,675	0.00%
2023/05/04	0	0.00	2	93.05	92.90	-2	14,904	-0.01%
2023/05/03	13	93.28	0	0.00	93.00	13	15,361	0.08%
2023/05/02	8	93.86	9	93.67	95.20	-1	15,731	-0.01%
2023/04/28	2	91.70	54	92.83	91.70	-52	16,037	-0.32%
2023/04/27	4	92.50	2	92.40	92.10	2	16,013	0.01%
2023/04/26	0	0.00	2	91.70	92.50	-2	15,945	-0.01%
2023/04/25	53	91.25	4	90.80	90.60	49	15,842	0.31%
2023/04/24	7	93.47	1	93.90	93.00	6	15,628	0.04%
2023/04/21	17	96.29	16	97.06	95.40	1	15,461	0.01%
2023/04/18	10	104.00	0	0.00	104.00	10	15,439	0.06%
2023/04/14	5.3	104.67	1	104.00	104.00	4.3	15,556	0.03%
2023/04/13	2	107.50	1	106.50	107.00	1	15,460	0.01%
2023/04/12	30	109.27	13	110.00	107.50	17	15,398	0.11%
2023/04/11	7	107.64	16	110.13	110.00	-9	15,199	-0.06%
2023/04/10	22	110.09	24	109.63	110.00	-2	14,998	-0.01%
2023/04/06	7	104.07	8	104.06	104.00	-1	14,632	-0.01%
2023/03/31	12	104.08	2	104.50	104.00	10	14,613	0.07%
2023/03/30	6	103.50	10	104.10	103.50	-4	14,560	-0.03%
2023/03/29	5	102.40	0	0.00	101.00	5	14,503	0.03%
2023/03/28	7	105.71	3	103.50	104.00	4	14,356	0.03%
2023/03/27	8	109.88	2	109.75	110.00	6	14,082	0.04%
2023/03/24	8	112.81	5	112.20	112.00	3	13,971	0.02%
2023/03/23	24	113.13	14	113.54	112.00	10	13,799	0.07%
2023/03/22	7	111.57	35	110.36	115.50	-28	13,314	-0.21%
2023/03/21	29	107.43	4	107.63	105.00	25	12,926	0.19%
2023/03/20	2	106.75	14	107.25	108.00	-12	12,746	-0.09%
2023/03/17	14	105.79	5	106.00	106.50	9	12,745	0.07%
2023/03/16	10	103.35	1	103.00	103.00	9	12,593	0.07%
2023/03/15	23	108.07	28	108.29	107.00	-5	12,521	-0.04%
2023/03/14	12	105.13	7	104.79	104.50	5	12,311	0.04%
2023/03/13	3	105.50	1	106.50	106.50	2	12,340	0.02%
2023/03/10	12	106.54	10	104.80	103.50	2	12,328	0.02%
2023/03/09	2	109.00	2	109.25	110.00	0	12,477	0.00%
2023/03/08	16	110.53	14	111.07	111.50	2	12,469	0.02%
2023/03/07	40	109.26	51	108.71	109.00	-11	12,413	-0.09%
2023/03/06	2	100.15	7	102.19	103.50	-5	11,838	-0.04%
2023/03/03	11	94.46	11	94.81	94.40	0	12,404	0.00%
2023/02/24	0	0.00	3	93.70	93.60	-3	12,882	-0.02%
2023/02/23	1	92.30	1	92.70	92.20	0	12,880	0.00%
2023/02/22	7	91.17	1	90.80	90.90	6	12,988	0.05%
2023/02/21	7	95.53	3	94.90	94.50	4	12,897	0.03%
2023/02/20	8	94.78	6	94.90	94.60	2	12,891	0.02%
2023/02/17	10	93.88	12	94.39	95.00	-2	12,912	-0.02%
2023/02/16	24	93.48	31	93.28	94.60	-7	12,624	-0.06%
2023/02/15	11	89.34	13	88.63	88.00	-2	12,386	-0.02%
2023/02/14	6	87.85	0	0.00	87.50	6	12,368	0.05%
2023/02/13	1	88.60	0	0.00	88.60	1	12,443	0.01%
2023/02/10	9	91.26	17	90.44	89.10	-8	12,553	-0.06%
2023/02/09	6	91.70	5	91.46	90.90	1	12,514	0.01%
2023/02/08	4	90.25	8	90.40	90.70	-4	12,414	-0.03%
2023/02/07	4	90.20	11	89.32	90.50	-7	12,392	-0.06%
2023/02/06	8	87.98	3	88.50	88.10	5	12,440	0.04%
2023/02/03	2	88.80	5	89.46	89.10	-3	12,639	-0.02%
2023/02/02	19	89.55	11	89.42	89.50	8	12,692	0.06%
2023/02/01	19	88.98	22	88.92	90.30	-3	12,632	-0.02%
2023/01/31	14	87.29	14	87.49	88.30	0	12,403	0.00%
2023/01/30	5	84.88	10	84.99	85.30	-5	12,178	-0.04%
2023/01/17	1	79.70	1	79.30	79.30	0	11,917	0.00%
2023/01/13	0	0.00	2	78.60	77.50	-2	12,565	-0.02%
2023/01/12	3	78.80	3	78.60	77.80	0	12,770	0.00%
2023/01/11	0	0.00	2	78.80	78.80	-2	12,869	-0.02%
2023/01/10	1	79.60	5	80.28	79.00	-4	13,023	-0.03%
2023/01/09	5	79.80	7.5	79.25	80.00	-2.5	13,135	-0.02%
2023/01/06	0	0.00	3	77.97	77.80	-3	13,281	-0.02%
2023/01/05	3	76.77	0	0.00	76.70	3	13,519	0.02%
2023/01/04	4	77.48	2	77.10	77.00	2	13,624	0.01%
2022/12/29	2	73.65	2	73.75	74.60	0	14,889	0.00%
2022/12/28	1	73.90	1	74.00	73.70	0	15,868	0.00%
2022/12/27	0	0.00	1	75.60	75.50	-1	16,054	-0.01%
2022/12/26	3	74.80	4	75.25	74.70	-1	16,268	-0.01%
2022/12/23	3	75.13	4	75.60	75.30	-1	16,481	-0.01%
2022/12/22	1	75.40	1	75.10	75.30	0	16,613	0.00%
2022/12/21	5	74.52	3	74.73	74.20	2	16,826	0.01%
2022/12/20	1.1	75.52	6	76.90	74.50	-4.9	16,913	-0.03%
2022/12/19	3	77.70	2	77.80	77.90	1	17,031	0.01%
2022/12/16	3	79.60	6	79.32	79.00	-3	17,151	-0.02%
2022/12/15	2	80.70	1	81.20	81.40	1	17,209	0.01%
2022/12/14	2	80.55	2	80.40	80.60	0	17,370	0.00%
2022/12/13	2	79.05	1	78.90	78.70	1	17,508	0.01%
2022/12/12	2	79.75	3	80.33	79.50	-1	17,637	-0.01%
2022/12/09	3	80.20	1	80.80	79.80	2	17,789	0.01%
2022/12/08	1	81.00	7	81.27	81.90	-6	17,970	-0.03%
2022/12/07	2	79.40	6	79.93	79.80	-4	18,154	-0.02%
2022/12/06	7	81.96	3	82.40	81.40	4	18,155	0.02%
2022/12/05	9	84.28	4	83.65	83.50	5	18,273	0.03%
2022/12/02	6.1	85.36	4	85.63	84.60	2.1	18,370	0.01%
2022/12/01	13	85.31	26.2	83.94	84.60	-13.2	18,456	-0.07%
2022/11/30	13	82.42	13	82.77	82.60	0	18,425	0.00%
2022/11/29	3	81.67	9.1	82.29	81.20	-6.1	18,659	-0.03%
2022/11/28	10	81.61	3	82.33	82.20	7	18,821	0.04%
2022/11/25	7	79.07	31.1	78.58	80.50	-24.1	18,450	-0.13%
2022/11/24	14	73.74	24	74.74	76.30	-10	18,061	-0.06%
2022/11/23	28.1	74.60	7	73.87	73.00	21.1	17,997	0.12%
2022/11/22	10.1	76.40	1	78.10	76.00	9.1	17,967	0.05%
2022/11/21	8	78.45	13	78.22	78.30	-5	18,649	-0.03%
2022/11/18	3	77.97	1	79.50	77.10	2	19,544	0.01%
2022/11/17	1	77.30	6	77.70	78.40	-5	19,617	-0.03%
2022/11/16	6	77.40	7	77.54	77.00	-1	19,635	-0.01%
2022/11/15	2	76.95	1	77.60	77.00	1	19,744	0.01%
2022/11/14	2	76.70	15	76.44	77.20	-13	19,968	-0.07%
2022/11/11	17	76.74	20	78.07	75.20	-3	19,955	-0.02%
2022/11/10	28	77.32	4	77.48	75.70	24	19,829	0.12%
2022/11/09	20	77.74	23	77.95	78.10	-3	19,936	-0.02%
2022/11/08	14	78.59	14	77.55	76.50	0	19,924	0.00%
2022/11/07	1	78.20	2	78.10	77.50	-1	19,859	-0.01%
2022/11/04	6	77.17	4	76.95	77.60	2	19,985	0.01%
2022/11/03	3	76.33	4	76.65	77.20	-1	20,068	0.00%
2022/11/02	7	75.99	15	76.33	76.40	-8	20,064	-0.04%
2022/11/01	21	76.02	14	75.33	75.00	7	19,958	0.04%
2022/10/31	14	75.16	18	74.94	75.00	-4	19,861	-0.02%
2022/10/28	6	74.27	4	73.73	74.40	2	20,090	0.01%
2022/10/27	4	71.70	8	72.95	74.20	-4	20,228	-0.02%
2022/10/26	10	70.80	5	70.12	69.60	5	20,115	0.02%
2022/10/25	20	71.91	15	72.77	71.50	5	19,950	0.03%
2022/10/24	10	75.10	12	74.27	73.60	-2	19,839	-0.01%
2022/10/21	13	72.52	19	72.98	72.20	-6	19,616	-0.03%
2022/10/20	6	69.55	11	70.45	70.60	-5	19,332	-0.03%
2022/10/19	7	70.60	4	71.25	70.00	3	19,185	0.02%
2022/10/18	4	71.55	3	70.90	70.70	1	19,100	0.01%
2022/10/17	11	70.95	4	71.28	72.00	7	19,008	0.04%
2022/10/14	5	74.24	5	74.58	74.00	0	18,966	0.00%
2022/10/13	2.3	70.56	4	71.78	69.70	-1.7	18,974	-0.01%
2022/10/12	3	74.57	3	74.40	75.00	0	18,989	0.00%
2022/10/11	3	73.63	5	73.74	73.40	-2	18,950	-0.01%
2022/10/07	12	75.15	8	75.85	75.40	4	18,894	0.02%
2022/10/06	15	73.23	23	74.82	76.80	-8	18,693	-0.04%
2022/10/05	43.2	78.40	23	78.48	74.30	20.2	18,224	0.11%
2022/10/04	10	82.82	9	82.78	82.50	1	17,473	0.01%
2022/10/03	8	82.40	1	81.80	81.20	7	17,672	0.04%
2022/09/30	4	79.40	4	80.40	83.00	0	17,865	0.00%
2022/09/29	6	80.07	5	80.30	79.60	1	17,877	0.01%
2022/09/28	9	79.92	8	79.74	77.50	1	17,890	0.01%
2022/09/27	2	81.45	3	81.27	82.50	-1	17,924	-0.01%
2022/09/26	12	82.18	10	81.52	80.00	2	18,114	0.01%
2022/09/23	6	86.53	2	88.90	86.00	4	18,363	0.02%
2022/09/22	3	88.17	3	87.73	88.50	0	18,579	0.00%
2022/09/21	3	87.67	2	89.00	86.60	1	18,863	0.01%
2022/09/20	6	88.70	5	88.70	89.50	1	18,796	0.01%
2022/09/19	3	86.13	5	86.76	87.40	-2	18,821	-0.01%
2022/09/16	256	86.36	254	84.81	84.80	2	18,763	0.01%	大買/大賣/
2022/09/15	47	90.54	43	89.35	87.90	4	18,640	0.02%
2022/09/14	6	88.35	4	88.98	89.70	2	18,407	0.01%
2022/09/13	3	88.90	7	88.90	88.30	-4	18,264	-0.02%
2022/09/12	12	90.28	7	90.07	89.50	5	18,246	0.03%
2022/09/08	5	89.92	1	89.70	91.00	4	18,134	0.02%
2022/09/07	2	88.00	1	87.30	87.50	1	18,053	0.01%
2022/09/06	3	90.70	11	90.15	91.60	-8	17,892	-0.04%
2022/09/05	307	96.10	309	94.54	94.50	-2	17,786	-0.01%	大買/大賣/
2022/09/02	22	94.33	23	94.59	95.30	-1	17,609	-0.01%
2022/09/01	12	92.05	4	93.38	91.70	8	17,213	0.05%
2022/08/31	10.1	92.01	11.4	94.20	95.50	-1.3	17,043	-0.01%
2022/08/30	10	93.03	18	93.17	92.50	-8	17,097	-0.05%
2022/08/29	12	91.97	3	91.30	90.90	9	17,066	0.05%
2022/08/26	16	91.94	15.1	93.54	95.50	0.9	17,160	0.01%
2022/08/25	21	90.86	30	91.32	89.70	-9	16,701	-0.05%
2022/08/24	12.3	84.07	8	84.36	84.40	4.3	15,928	0.03%
2022/08/23	10	87.20	11	87.06	87.10	-1	15,808	-0.01%
2022/08/22	4	88.53	7.1	87.85	88.00	-3.1	15,853	-0.02%
2022/08/19	7	86.27	7	86.81	86.70	0	15,739	0.00%
2022/08/18	6	83.37	6	83.72	84.30	0	15,621	0.00%
2022/08/17	12	84.00	7	83.87	82.30	5	15,682	0.03%
2022/08/16	6	84.80	9	84.57	84.30	-3	15,606	-0.02%
2022/08/15	2	81.35	4	81.65	81.70	-2	15,326	-0.01%
2022/08/12	3	80.03	5	80.40	80.80	-2	15,375	-0.01%
2022/08/11	4	80.20	3	80.77	80.20	1	15,485	0.01%
2022/08/10	12	80.07	15	79.80	80.50	-3	15,481	-0.02%
2022/08/09	3	78.27	7.2	78.13	78.40	-4.2	15,537	-0.03%
2022/08/08	3	75.63	4	75.43	76.50	-1	15,929	-0.01%
2022/08/05	15	74.73	11	75.12	75.30	4	16,352	0.02%
2022/08/04	2	68.85	3	71.23	74.50	-1	16,567	-0.01%
2022/08/03	8.3	72.71	4	74.78	70.60	4.3	16,597	0.03%
2022/08/02	2	76.80	0	0.00	77.50	2	16,489	0.01%
2022/08/01	1	80.60	1	80.90	80.80	0	16,489	0.00%
2022/07/29	1	79.50	1	79.90	80.50	0	16,575	0.00%
2022/07/28	0	0.00	1	79.20	77.80	-1	17,244	-0.01%
2022/07/27	1	80.50	0	0.00	80.50	1	17,397	0.01%
2022/07/25	0	0.00	3	81.50	81.20	-3	17,446	-0.02%
2022/07/22	0	0.00	1	81.60	81.00	-1	17,530	-0.01%
2022/07/21	3	80.57	2	80.45	81.40	1	17,547	0.01%
2022/07/20	8.4	80.60	16	81.01	80.40	-7.6	17,436	-0.04%
2022/07/19	0	0.00	14.5	79.25	78.30	-14.5	17,307	-0.08%
2022/07/18	1	76.30	2	75.70	76.50	-1	17,109	-0.01%
2022/07/15	3.5	75.85	6	75.73	75.70	-2.5	17,313	-0.01%
2022/07/14	20	74.00	22	74.67	75.50	-2	17,370	-0.01%
2022/07/13	21	73.55	2	74.50	72.90	19	17,232	0.11%
2022/07/12	0	0.00	2	70.35	71.50	-2	17,024	-0.01%
2022/07/11	8	72.38	8	72.51	72.10	0	17,029	0.00%
2022/07/08	9	69.34	15	70.05	70.90	-6	16,858	-0.04%
2022/07/07	0	0.00	4	64.05	64.50	-4	16,588	-0.02%
2022/07/06	1	62.90	1	63.10	60.90	0	16,532	0.00%
2022/07/05	5	63.12	2	64.00	64.70	3	16,582	0.02%
2022/07/04	5	63.56	0	0.00	62.00	5	16,523	0.03%
2022/07/01	4	66.45	3	65.10	64.10	1	16,602	0.01%
2022/06/30	11.1	72.87	11	74.29	71.10	0.1	16,349	0.00%
2022/06/29	8	79.44	25	78.82	78.90	-17	16,293	-0.10%
2022/06/28	5	84.20	2	84.05	84.20	3	16,494	0.02%
2022/06/27	0	0.00	4	85.03	86.00	-4	17,864	-0.02%
2022/06/24	2	82.25	2	82.25	82.30	0	18,257	0.00%
2022/06/23	2	80.45	1	80.40	80.80	1	18,721	0.01%
2022/06/22	0	0.00	2	80.60	79.60	-2	19,474	-0.01%
2022/06/21	3	81.33	2	80.10	82.80	1	19,674	0.01%
2022/06/20	2	81.30	1	80.60	78.80	1	19,738	0.01%
2022/06/17	6	81.93	4	81.03	83.00	2	19,699	0.01%
2022/06/16	5	85.58	5	84.86	81.10	0	19,870	0.00%
2022/06/15	15	86.99	17	86.08	85.10	-2	20,269	-0.01%
2022/06/14	13	86.47	12	86.03	87.10	1	20,458	0.00%
2022/06/13	11	88.05	13	88.05	87.30	-2	20,206	-0.01%
2022/06/10	8	87.85	3.1	87.27	88.50	4.9	19,935	0.02%
2022/06/09	13	87.75	12	87.97	87.30	1	19,737	0.01%
2022/06/08	30	88.38	7.3	87.76	86.50	22.8	19,504	0.12%
2022/06/07	2.3	87.22	4	86.75	87.90	-1.8	19,104	-0.01%
2022/06/06	16	86.33	11	86.03	85.70	5	18,765	0.03%
2022/06/02	6	85.77	8	86.16	86.10	-2	18,378	-0.01%
2022/06/01	4	85.00	5	85.52	83.80	-1	17,994	-0.01%
2022/05/31	1	82.60	1.3	82.99	83.50	-0.3	17,767	0.00%
2022/05/30	5	82.28	9	81.56	82.50	-4	17,644	-0.02%
2022/05/27	3	78.47	2	78.70	78.70	1	17,448	0.01%
2022/05/26	5	79.54	4	80.55	78.00	1	17,330	0.01%
2022/05/25	6	81.40	6	80.38	81.70	0	17,091	0.00%
2022/05/24	3	82.17	2	81.00	81.00	1	16,961	0.01%
2022/05/20	1.3	83.88	1	84.90	84.00	0.3	16,821	0.00%
2022/05/19	2	82.25	5	81.80	83.50	-3	16,806	-0.02%
2022/05/18	2	85.00	9	85.46	84.20	-7	16,616	-0.04%
2022/05/17	0	0.00	1	84.40	86.20	-1	16,414	-0.01%
2022/05/16	5	87.56	1.1	85.45	85.00	3.9	16,157	0.02%
2022/05/13	8	84.94	8	85.80	87.30	0	15,645	0.00%
2022/05/12	19	85.78	16	82.31	80.40	3	15,209	0.02%
2022/05/11	13	85.82	16	85.93	85.30	-3	14,870	-0.02%
2022/05/10	2	81.50	1	80.70	85.20	1	14,480	0.01%
2022/05/05	7	86.53	13.1	86.04	85.10	-6.1	14,232	-0.04%
2022/05/04	10	83.50	3	83.30	84.80	7	13,475	0.05%
2022/05/03	0	0.00	2	81.00	80.70	-2	13,252	-0.02%
2022/04/28	1	78.00	1	79.00	77.30	0	13,094	0.00%
2022/04/27	0	0.00	1	77.70	80.30	-1	12,991	-0.01%
2022/04/26	0	0.00	6	79.82	80.00	-6	12,879	-0.05%
2022/04/25	7	79.73	1	79.00	79.00	6	12,807	0.05%
2022/04/22	3	84.23	1	83.90	83.40	2	12,705	0.02%
2022/04/21	7	85.60	9.3	85.57	84.20	-2.3	12,629	-0.02%
2022/04/20	9	83.13	9	83.54	84.70	0	12,311	0.00%
2022/04/19	1	81.40	3	82.53	80.60	-2	12,139	-0.02%
2022/04/18	1	80.20	16	80.28	80.10	-15	12,088	-0.12%
2022/04/15	6	80.22	2.1	81.44	79.10	3.9	12,056	0.03%
2022/04/14	5	82.16	17	82.22	83.00	-12	11,981	-0.10%
2022/04/13	8	79.59	4	79.40	79.90	4	11,840	0.03%
2022/04/12	7.1	79.61	3	80.37	79.40	4.1	11,767	0.04%
2022/04/11	9.2	80.42	3	80.13	79.20	6.2	11,731	0.05%
2022/04/08	9.1	82.26	9	82.73	83.00	0.1	11,552	0.00%
2022/04/07	23	84.62	20	84.39	81.30	3	11,354	0.03%
2022/04/06	8	86.10	9.1	86.96	87.00	-1.1	10,952	-0.01%
2022/04/01	9.3	84.97	9	85.69	87.40	0.3	10,763	0.00%
2022/03/31	21	87.04	20	86.68	86.50	1	10,500	0.01%
2022/03/30	39	89.33	27	89.09	85.10	12	10,152	0.12%
2022/03/29	10	88.59	13	88.39	86.90	-3	8,872	-0.03%
2022/03/28	6	85.87	7.2	86.02	88.00	-1.2	8,344	-0.01%
2022/03/25	28	84.90	20	85.13	85.00	8	8,081	0.10%
2022/03/24	7	81.77	16.5	82.14	82.70	-9.5	7,595	-0.13%
2022/03/23	8	80.59	2	80.15	80.20	6	7,494	0.08%
2022/03/22	2	79.60	7	80.09	80.10	-5	7,369	-0.07%
2022/03/21	11	80.10	10	80.35	80.40	1	7,280	0.01%
2022/03/18	9	78.72	14	78.89	81.00	-5	6,995	-0.07%
2022/03/17	3	76.70	13.3	75.08	77.50	-10.3	6,435	-0.16%
2022/03/16	5	71.32	5	71.70	70.50	0	6,070	0.00%
2022/03/15	1	71.70	1	72.20	69.80	0	6,006	0.00%
2022/03/11	2	69.60	2	70.15	70.00	0	6,127	0.00%
2022/03/10	0.2	69.50	0	0.00	69.80	0.2	6,206	0.00%
2022/03/09	0.1	66.60	3	67.10	67.30	-2.9	6,373	-0.05%
2022/03/08	2	66.65	0	0.00	66.10	2	6,511	0.03%
2022/03/07	0	0.00	4	67.85	68.00	-4	6,584	-0.06%
2022/03/04	2	71.00	0	0.00	71.00	2	6,692	0.03%
2022/03/03	2	71.50	8	71.98	71.80	-6	6,869	-0.09%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/02/25	2	68.40	6	68.13	67.90	-4	7,184	-0.06%
2022/02/24	2	67.35	0	0.00	67.30	2	7,353	0.03%
2022/02/23	3	70.20	1	70.00	70.30	2	7,489	0.03%
2022/02/22	6	69.60	4	69.20	69.60	2	8,067	0.02%
2022/02/21	4	74.03	3	72.43	72.00	1	8,202	0.01%
2022/02/18	0.2	74.50	0	0.00	74.90	0.2	8,234	0.00%
2022/02/17	1	74.60	16	74.90	75.00	-15	8,506	-0.18%
2022/02/16	4.3	74.89	1	74.30	74.20	3.3	8,716	0.04%
2022/02/15	1	74.60	1	74.80	73.50	0	8,962	0.00%
2022/02/14	2	74.80	2	74.00	73.70	0	9,171	0.00%
2022/02/11	1	74.60	2	75.30	74.60	-1	9,339	-0.01%
2022/02/10	2	74.55	1	75.10	74.10	1	9,646	0.01%
2022/02/09	11	74.63	19	74.67	74.90	-8	10,150	-0.08%
2022/02/08	3	72.90	12	72.38	73.10	-9	10,373	-0.09%
2022/02/07	4	68.73	4	68.30	69.50	0	10,794	0.00%
2022/01/26	5	67.54	1	68.40	67.50	4	11,651	0.03%
2022/01/24	1	67.70	0	0.00	69.60	1	13,889	0.01%
2022/01/21	4	69.73	1	69.30	68.80	3	14,547	0.02%
2022/01/20	1	71.60	3	71.10	71.70	-2	14,836	-0.01%
2022/01/18	1	71.00	7	71.00	70.60	-6	15,712	-0.04%
2022/01/17	8	69.64	5	69.76	70.50	3	16,133	0.02%
2022/01/14	2	67.50	2	67.80	68.80	0	16,872	0.00%
2022/01/13	3	68.20	2	68.60	67.80	1	18,004	0.01%
2022/01/11	0.1	70.50	2	69.45	69.30	-1.9	19,714	-0.01%
2022/01/10	2.1	71.36	3	70.27	71.00	-0.9	20,336	0.00%
2022/01/07	11.1	71.53	2	72.70	70.90	9.1	20,476	0.04%
2022/01/06	14	75.24	1	75.10	75.10	13	20,452	0.06%
2022/01/05	18	78.02	0	0.00	77.40	18	20,554	0.09%
2022/01/04	1	80.50	5	81.24	79.80	-4	20,676	-0.02%
2022/01/03	1	79.40	9	79.63	79.40	-8	20,793	-0.04%
2021/12/30	0	0.00	2	78.90	78.60	-2	20,844	-0.01%
2021/12/29	3.2	78.67	2	78.20	78.20	1.2	20,889	0.01%
2021/12/28	4.4	78.56	6	79.72	78.40	-1.6	20,964	-0.01%
2021/12/27	7	78.60	7	79.50	78.30	0	21,037	0.00%
2021/12/24	27	79.55	10	80.47	78.90	17	21,060	0.08%
2021/12/23	21	81.63	15.5	81.58	81.90	5.5	20,859	0.03%
2021/12/22	3	81.03	4	80.50	80.10	-1	20,690	0.00%
2021/12/21	6	81.62	13	81.16	80.50	-7	20,637	-0.03%
2021/12/20	20	80.87	21	80.82	81.20	-1	20,361	0.00%
2021/12/17	6	77.78	23	78.48	79.10	-17	20,033	-0.08%
2021/12/16	0	0.00	16	76.96	76.80	-16	19,849	-0.08%
2021/12/15	3	74.87	0	0.00	74.70	3	19,824	0.02%
2021/12/14	17	75.23	0	0.00	74.30	17	19,865	0.09%
2021/12/13	2	77.45	1.1	77.42	77.60	0.9	19,910	0.00%
2021/12/10	5	75.80	5	77.00	76.80	0	19,926	0.00%
2021/12/09	3	76.03	0	0.00	76.10	3	19,940	0.02%
2021/12/08	0	0.00	12	77.17	76.90	-12	20,136	-0.06%
2021/12/07	20	76.44	5	77.08	76.10	15	20,292	0.07%
2021/12/06	2	76.95	11	78.12	78.30	-9	20,271	-0.04%
2021/12/03	12	77.45	14	77.33	77.50	-2	20,361	-0.01%
2021/12/02	6	75.12	2	76.05	75.00	4	20,358	0.02%
2021/12/01	23	76.60	0	0.00	76.90	23	20,366	0.11%
2021/11/30	6	78.38	5	78.76	77.30	1	20,478	0.00%
2021/11/29	29	74.72	31	76.09	77.60	-2	20,598	-0.01%
2021/11/26	8.1	75.99	3	76.33	76.50	5.1	20,615	0.02%
2021/11/25	2	79.40	3	80.13	78.30	-1	20,637	0.00%
2021/11/24	5	78.48	2	78.75	78.90	3	20,597	0.01%
2021/11/23	16	79.90	10	81.70	78.80	6	20,591	0.03%
2021/11/22	9	81.64	4	82.05	81.20	5	20,602	0.02%
2021/11/19	30	83.10	19	83.53	82.80	11	20,706	0.05%
2021/11/18	3	80.67	7	81.19	80.90	-4	20,386	-0.02%
2021/11/17	2	80.30	2	80.30	80.00	0	20,482	0.00%
2021/11/16	12	79.29	9	80.38	78.00	3	20,495	0.01%
2021/11/15	3	81.50	1	82.50	81.10	2	20,416	0.01%
2021/11/12	11	83.24	12	83.23	82.70	-1	20,441	0.00%
2021/11/11	5	81.76	4	81.38	81.30	1	20,341	0.00%
2021/11/10	6	79.45	6	79.25	81.10	0	20,252	0.00%
2021/11/09	6	81.47	15	78.43	79.90	-9	20,149	-0.04%
2021/11/08	21.5	83.47	15	81.27	80.20	6.5	19,853	0.03%
2021/11/05	17	86.41	18	86.76	88.10	-1	19,486	-0.01%
2021/11/04	76	87.49	85	86.65	85.90	-9	19,319	-0.05%
2021/11/03	85	87.59	87	87.35	88.00	-2	18,964	-0.01%
2021/11/02	76	88.80	58	87.08	85.30	18	18,323	0.10%
2021/11/01	23	86.69	41	87.22	89.30	-18	16,847	-0.11%
2021/10/29	33	82.48	35	82.25	81.20	-2	16,846	-0.01%
2021/10/28	10	80.64	9	80.23	79.80	1	16,505	0.01%
2021/10/27	27	79.44	26	79.66	80.90	1	16,351	0.01%
2021/10/26	27.1	81.71	23	79.80	77.70	4.1	16,176	0.03%
2021/10/25	27	79.93	26	79.81	79.70	1	15,891	0.01%
2021/10/22	49	79.65	41	78.87	78.80	8	15,795	0.05%
2021/10/21	39	79.39	52	79.28	78.80	-13	15,412	-0.08%
2021/10/20	21	75.29	30	76.08	75.40	-9	14,730	-0.06%
2021/10/19	21	74.79	44	74.26	75.00	-23	14,747	-0.16%
2021/10/18	46	67.00	61	67.81	70.70	-15	14,411	-0.10%
2021/10/15	8	65.53	8	65.43	65.80	0	14,578	0.00%
2021/10/14	2	61.95	25	62.27	63.50	-23	15,815	-0.15%
2021/10/13	36	60.49	13	60.61	60.20	23	16,257	0.14%
2021/10/12	4	65.23	1	66.00	65.50	3	16,739	0.02%
2021/10/08	10	65.11	16	65.05	65.00	-6	17,376	-0.03%
2021/10/07	8	62.20	19	62.84	63.50	-11	17,904	-0.06%
2021/10/06	4	59.68	2	61.50	59.20	2	18,922	0.01%
2021/10/05	0	0.00	2	59.40	60.30	-2	19,696	-0.01%
2021/10/04	15	59.11	12	57.63	57.30	3	20,454	0.01%
2021/10/01	13	61.95	5	62.52	60.90	8	21,353	0.04%
2021/09/30	1	62.50	9	63.66	64.80	-8	22,208	-0.04%
2021/09/29	6	61.55	2	62.40	61.00	4	22,995	0.02%
2021/09/28	2	64.65	1	63.90	63.80	1	23,337	0.00%
2021/09/27	1	65.50	2	65.75	65.50	-1	23,859	0.00%
2021/09/24	2	64.85	5	65.24	65.00	-3	24,182	-0.01%
2021/09/22	5	63.38	1.4	62.99	63.20	3.6	25,138	0.01%
2021/09/17	0	0.00	1.4	64.94	65.40	-1.4	25,646	-0.01%
2021/09/16	7	63.44	4	64.70	64.00	3	26,363	0.01%
2021/09/15	2	65.20	5	65.00	64.60	-3	26,693	-0.01%
2021/09/14	1	67.00	1	66.70	66.70	0	26,858	0.00%
2021/09/13	9	66.98	12	67.74	66.80	-3	26,968	-0.01%
2021/09/10	16.4	65.26	46	65.52	66.00	-29.6	26,885	-0.11%
2021/09/09	4	65.18	1	65.00	67.00	3	26,926	0.01%
2021/09/08	23.4	64.42	4	66.93	63.90	19.4	26,890	0.07%
2021/09/07	14	67.26	10	66.66	68.00	4	26,801	0.01%
2021/09/06	10	68.68	4	68.98	67.10	6	26,727	0.02%
2021/09/03	9	69.04	9	69.03	69.40	0	26,587	0.00%
2021/09/02	47	70.05	27	70.63	69.00	20	26,369	0.08%
2021/09/01	15	72.28	18	73.03	72.20	-3	26,128	-0.01%
2021/08/31	16	73.28	11	73.88	73.80	5	25,922	0.02%
2021/08/30	0	0.00	4	75.33	75.40	-4	25,744	-0.02%
2021/08/27	37	75.25	34	75.41	75.00	3	25,699	0.01%
2021/08/26	66	77.51	40	77.92	75.50	26	25,587	0.10%
2021/08/25	6	78.22	10	79.19	77.70	-4	25,447	-0.02%
2021/08/24	12	78.36	6	78.55	76.80	6	25,198	0.02%
2021/08/23	10	77.75	19	77.94	80.70	-9	24,957	-0.04%
2021/08/20	26	73.56	17	74.71	74.30	9	24,687	0.04%
2021/08/19	7	73.24	7	72.19	70.00	0	24,490	0.00%
2021/08/18	4	71.05	9	72.03	74.10	-5	24,286	-0.02%
2021/08/17	11	71.50	9	69.87	69.00	2	24,074	0.01%
2021/08/16	13	72.83	25	73.97	74.00	-12	23,924	-0.05%
2021/08/13	12	76.03	6	76.30	73.40	6	23,792	0.03%
2021/08/12	39	76.36	52	77.14	76.60	-13	23,655	-0.05%
2021/08/11	26	77.15	17	75.76	75.50	9	23,623	0.04%
2021/08/10	10	78.25	11	77.59	77.80	-1	23,485	0.00%
2021/08/09	8	81.78	7	79.91	79.20	1	23,359	0.00%
2021/08/06	29	84.83	11	85.32	84.70	18	23,156	0.08%
2021/08/05	14	84.16	4	83.40	83.40	10	22,945	0.04%
2021/08/04	30	87.01	16	87.15	85.00	14	22,875	0.06%
2021/08/03	4	83.68	12	84.05	85.30	-8	22,243	-0.04%
2021/08/02	6	80.37	5	80.80	80.00	1	21,897	0.00%
2021/07/30	9	80.27	4	79.73	80.30	5	21,732	0.02%
2021/07/29	6	78.97	7	78.24	79.40	-1	21,531	0.00%
2021/07/28	6	74.97	15	74.23	76.80	-9	21,324	-0.04%
2021/07/27	10	84.00	25.3	84.87	79.80	-15.3	21,054	-0.07%
2021/07/26	67	85.51	82	86.19	84.50	-15	20,746	-0.07%
2021/07/23	60	86.44	38	89.67	85.60	22	20,327	0.11%
2021/07/22	21	92.02	23	91.94	90.20	-2	19,619	-0.01%
2021/07/21	15	90.37	15	90.06	87.00	0	18,911	0.00%
2021/07/20	54.3	89.87	48	88.89	90.40	6.3	18,096	0.04%
2021/07/19	21	83.94	19	84.68	85.10	2	16,737	0.01%
2021/07/16	27	85.04	25	84.54	83.60	2	16,225	0.01%
2021/07/15	35	83.15	31	83.85	87.40	4	15,577	0.03%
2021/07/14	44	83.91	40	84.10	82.80	4	14,810	0.03%
2021/07/13	65	96.82	55	94.86	90.00	10	14,018	0.07%
2021/07/12	24	94.99	30	95.72	97.70	-6	12,898	-0.05%
2021/07/09	36	89.56	41	89.20	90.60	-5	12,061	-0.04%
2021/07/08	33	88.61	34	88.25	86.50	-1	11,259	-0.01%
2021/07/07	9	82.00	23	83.89	83.90	-14	10,270	-0.14%
2021/07/06	26	76.52	11.6	75.10	76.30	14.4	9,445	0.15%
2021/07/05	5	72.74	11.3	75.00	75.00	-6.3	8,684	-0.07%
2021/07/02	14	66.18	10	66.47	68.20	4	8,356	0.05%
2021/07/01	4	62.63	2	62.20	62.00	2	7,804	0.03%
2021/06/30	10.3	66.69	47	66.37	67.10	-36.8	7,506	-0.49%
2021/06/29	102.6	65.06	61.1	66.12	64.00	41.5	6,969	0.60%	大買/
2021/06/28	17	63.55	26	63.72	64.30	-9	6,481	-0.14%
2021/06/25	13	61.52	5	62.70	61.00	8	5,976	0.13%
2021/06/24	6.1	58.90	9	59.79	59.90	-2.9	5,284	-0.05%
2021/06/23	2	56.50	19	57.35	57.90	-17	4,863	-0.35%
2021/06/22	0	0.00	3	56.30	54.50	-3	4,631	-0.06%
2021/06/18	1	53.50	1	56.00	56.50	0	4,504	0.00%
2021/06/17	5	54.00	0	0.00	54.10	5	4,336	0.12%
2021/06/16	0	0.00	6	53.60	53.30	-6	4,278	-0.14%
2021/06/15	1	52.00	4	51.20	53.40	-3	4,218	-0.07%
2021/06/11	0	0.00	1	49.45	49.60	-1	4,177	-0.02%
2021/06/10	4	49.48	4	49.30	48.90	0	4,321	0.00%
2021/06/09	4	49.46	3	49.28	48.75	1	4,387	0.02%
2021/06/08	0	0.00	1	49.00	49.20	-1	4,374	-0.02%
2021/06/07	1	47.85	6	47.83	48.10	-5	4,383	-0.11%
2021/06/04	3	48.90	0	0.00	48.70	3	4,397	0.07%
2021/06/03	1	48.30	2	48.88	49.40	-1	4,415	-0.02%
2021/06/02	3	48.80	0	0.00	48.70	3	4,435	0.07%
2021/06/01	1	49.05	1	49.45	49.80	0	4,423	0.00%
2021/05/31	1	49.30	1	47.75	49.50	0	4,394	0.00%
2021/05/28	1	47.45	0	0.00	48.00	1	4,408	0.02%
2021/05/25	1	46.55	7	46.86	45.95	-6	4,555	-0.13%
2021/05/24	1	44.60	0	0.00	44.70	1	4,661	0.02%
2021/05/17	5	38.55	10	39.68	38.60	-5	5,279	-0.09%
2021/05/14	1	43.25	0	0.00	42.80	1	5,230	0.02%
2021/05/12	2	42.30	30	43.03	42.40	-28	5,401	-0.52%
2021/05/11	0	0.00	5	48.59	46.95	-5	5,473	-0.09%
2021/05/10	1	51.90	1	51.70	51.10	0	5,490	0.00%
2021/05/07	3	49.60	0	0.00	51.10	3	5,661	0.05%
2021/05/05	1	50.70	9	49.70	49.60	-8	5,651	-0.14%
2021/05/03	4	53.38	3	53.87	53.00	1	5,651	0.02%
2021/04/29	3	56.83	2	56.15	56.20	1	5,621	0.02%
2021/04/28	9	56.68	0	0.00	56.30	9	5,610	0.16%
2021/04/27	0	0.00	3	56.80	55.90	-3	5,701	-0.05%
2021/04/26	2	56.40	1	56.30	56.80	1	5,700	0.02%
2021/04/23	4	54.35	1	55.10	55.50	3	5,728	0.05%
2021/04/22	1	54.50	18	54.99	54.10	-17	5,728	-0.30%
2021/04/21	1	57.20	0	0.00	56.70	1	5,714	0.02%
2021/04/20	6	57.28	1	57.20	57.20	5	5,717	0.09%
2021/04/19	0	0.00	0	56.00	56.30	0	5,728	0.00%
2021/04/13	2	56.10	0.2	55.60	55.10	1.8	6,184	0.03%
2021/04/12	1	56.80	0	0.00	55.70	1	6,279	0.02%
2021/04/09	4	59.50	3	58.60	57.90	1	6,309	0.02%
2021/04/08	0	0.00	1	59.50	58.80	-1	6,388	-0.02%
2021/04/06	3	58.00	4	57.90	59.20	-1	6,738	-0.01%
2021/03/31	0	0.00	2	58.05	57.70	-2	7,777	-0.03%
2021/03/30	0	0.00	8	57.83	58.10	-8	8,326	-0.10%
2021/03/29	5	59.40	1	59.00	58.70	4	8,496	0.05%
2021/03/26	1	59.10	0	0.00	59.00	1	8,403	0.01%
2021/03/25	1	58.30	0	0.00	58.00	1	8,387	0.01%
2021/03/24	3	58.50	2	58.70	58.20	1	8,406	0.01%
2021/03/23	4	58.93	1	58.40	58.50	3	8,426	0.04%
2021/03/22	2	58.00	5	58.96	58.50	-3	8,391	-0.04%
2021/03/19	2	56.95	0	0.00	56.90	2	8,511	0.02%
2021/03/18	2	58.50	2	58.00	57.90	0	8,574	0.00%
2021/03/17	10	58.15	2	58.65	58.00	8	8,611	0.09%
2021/03/16	5	58.12	17	58.28	58.90	-12	8,592	-0.14%
2021/03/15	2	56.10	0	0.00	57.30	2	8,512	0.02%
2021/03/11	0	0.00	1	54.40	55.20	-1	8,569	-0.01%
2021/03/10	1	55.10	0	0.00	54.00	1	8,594	0.01%
2021/03/09	1	54.10	2	54.15	54.00	-1	8,669	-0.01%
2021/03/08	6	56.85	6	55.68	54.60	0	8,731	0.00%
2021/03/05	3	54.83	2	55.40	55.40	1	8,835	0.01%
2021/03/04	4	54.43	2	54.60	54.10	2	8,975	0.02%
2021/03/03	2	55.20	2	54.20	55.10	0	9,243	0.00%
2021/03/02	0	0.00	1	57.00	55.00	-1	9,312	-0.01%
2021/02/26	3	56.40	4	56.30	56.10	-1	9,701	-0.01%
2021/02/25	9	57.66	2	59.10	57.50	7	9,751	0.07%
2021/02/24	65	59.78	61	58.47	58.50	4	9,825	0.04%
2021/02/23	10	59.80	5	60.08	59.40	5	9,700	0.05%
2021/02/22	6	59.12	5	59.50	59.50	1	9,571	0.01%
2021/02/19	5	57.90	5	58.42	59.40	0	9,505	0.00%
2021/02/17	2	54.90	1	54.80	55.40	1	9,239	0.01%
2021/02/04	0	0.00	4	53.80	53.20	-4	9,289	-0.04%
2021/02/03	7	54.70	1	56.70	54.80	6	9,367	0.06%
2021/02/02	2	54.00	7	53.13	55.10	-5	9,229	-0.05%
2021/02/01	3.2	50.83	1	50.20	50.70	2.2	9,113	0.02%
2021/01/27	20	53.20	20	53.40	53.20	0	8,959	0.00%
2021/01/26	6	55.30	7	55.17	54.40	-1	8,954	-0.01%
2021/01/25	3	54.90	0	0.00	54.90	3	8,906	0.03%
2021/01/22	24	52.91	33	52.49	54.00	-9	8,946	-0.10%
2021/01/21	10	51.60	7	53.33	53.00	3	8,925	0.03%
2021/01/20	33	52.43	35	52.29	52.40	-2	9,054	-0.02%
2021/01/18	3	55.53	2	55.45	55.40	1	9,089	0.01%
2021/01/15	13	57.12	12	58.35	57.20	1	9,174	0.01%
2021/01/14	18	57.58	19	57.71	59.30	-1	9,620	-0.01%
2021/01/13	1	57.30	1	56.90	57.50	0	9,801	0.00%
2021/01/12	15	56.69	15	57.77	56.80	0	9,872	0.00%
2021/01/11	19	57.73	7	58.40	58.00	12	9,898	0.12%
2021/01/08	18	58.19	0	0.00	58.20	18	9,993	0.18%
2021/01/07	6	60.08	6	59.63	60.30	0	9,892	0.00%
2021/01/06	9	58.38	0	0.00	58.00	9	9,822	0.09%
2021/01/05	8	60.86	0	0.00	61.00	8	9,666	0.08%
2021/01/04	0	0.00	2	63.30	62.70	-2	9,527	-0.02%
2020/12/31	0	0.00	13	62.97	62.20	-13	9,395	-0.14%
2020/12/30	9	64.56	1	65.90	64.00	8	9,184	0.09%
2020/12/29	14	63.44	10	63.35	64.90	4	8,938	0.04%
2020/12/28	22	63.03	20	63.38	62.90	2	8,702	0.02%
2020/12/25	96	63.28	100	62.39	61.50	-4	8,341	-0.05%
2020/12/24	66	59.51	88	59.71	60.80	-22	7,563	-0.29%
2020/12/23	30	55.01	14	55.57	55.30	16	7,028	0.23%
2020/12/22	1	54.10	1	52.80	52.50	0	6,832	0.00%
2020/12/21	1	53.30	1	53.20	53.20	0	6,807	0.00%
2020/12/18	1	55.00	1	55.80	54.50	0	6,786	0.00%
2020/12/17	7	55.59	7	55.60	55.80	0	6,772	0.00%
2020/12/16	11	55.90	14	55.75	56.50	-3	6,769	-0.04%
2020/12/15	3	56.23	1	53.20	53.20	2	6,680	0.03%
2020/12/14	3	54.60	2	53.70	54.80	1	6,481	0.02%
2020/12/11	2	53.75	2	53.30	52.30	0	6,403	0.00%
2020/12/10	0	0.00	2.3	54.17	54.50	-2.3	6,348	-0.04%
2020/12/09	2	56.25	4	56.40	56.30	-2	6,319	-0.03%
2020/12/08	4	55.95	1	56.00	56.00	3	6,278	0.05%
2020/12/07	2	54.90	3	55.37	55.00	-1	6,252	-0.02%
2020/12/04	2	54.30	4	54.55	54.30	-2	6,197	-0.03%
2020/12/03	10	54.40	11	54.58	53.80	-1	6,218	-0.02%
2020/12/02	3	55.33	2	55.30	55.10	1	6,206	0.02%
2020/12/01	5	55.14	1	55.10	55.80	4	6,174	0.06%
2020/11/30	13	57.37	5	56.60	56.80	8	6,154	0.13%
2020/11/27	9	54.99	28	55.79	57.00	-19	6,498	-0.29%
2020/11/26	12	52.95	10	53.30	53.20	2	6,505	0.03%
2020/11/25	83	55.50	68	54.43	53.20	15	6,450	0.23%
2020/11/24	1.3	53.02	0	0.00	53.20	1.3	6,030	0.02%
2020/11/23	4	52.13	5	52.28	52.80	-1	5,986	-0.02%
2020/11/20	3	50.67	2	50.70	50.50	1	5,786	0.02%
2020/11/19	3	50.57	4	50.63	50.10	-1	5,727	-0.02%
2020/11/18	7	51.33	9	50.67	50.40	-2	5,697	-0.04%
2020/11/17	3	50.30	8	49.93	49.95	-5	5,558	-0.09%
2020/11/16	4	49.41	0	0.00	49.80	4	5,500	0.07%
2020/11/13	2	47.93	1	47.85	48.00	1	5,523	0.02%
2020/11/12	0	0.00	4	48.74	47.65	-4	5,513	-0.07%
2020/11/11	2	49.03	2	49.30	49.95	0	5,433	0.00%
2020/11/10	2	47.88	6	48.46	47.65	-4	5,326	-0.08%
2020/11/09	4	48.38	2	48.13	47.90	2	5,253	0.04%
2020/11/06	3	48.23	3	48.58	47.70	0	5,226	0.00%
2020/11/05	0	0.00	3	47.92	48.15	-3	5,199	-0.06%
2020/11/04	0	0.00	2	46.23	47.20	-2	5,151	-0.04%
2020/11/02	2	45.60	0	0.00	46.00	2	5,193	0.04%
2020/10/30	3	45.95	0	0.00	44.90	3	5,167	0.06%
2020/10/29	2	48.03	2	47.28	47.30	0	5,093	0.00%
2020/10/28	15	49.31	16	49.72	48.45	-1	5,053	-0.02%
2020/10/27	7	48.76	146	48.42	48.80	-139	4,838	-2.87%	大賣/鉅額交易
2020/10/26	5	47.53	0	0.00	47.45	5	4,697	0.11%
2020/10/23	21	48.47	22	48.38	48.25	-1	4,629	-0.02%
2020/10/22	75	47.61	70	47.94	48.25	5	4,490	0.11%
2020/10/21	1	46.55	15	46.16	46.80	-14	3,949	-0.35%
2020/10/20	16	45.45	4	44.85	44.55	12	3,677	0.33%
2020/10/19	3	44.38	3	43.77	45.20	0	3,537	0.00%
2020/10/16	1	44.00	7	44.16	43.80	-6	3,411	-0.18%
2020/10/15	4	42.31	8	42.24	41.85	-4	3,144	-0.13%
2020/10/14	3	41.92	0	0.00	41.70	3	3,089	0.10%
2020/10/13	0	0.00	1	41.35	41.35	-1	3,055	-0.03%
2020/10/12	2	41.60	0	0.00	40.90	2	3,057	0.07%
2020/10/06	1	41.00	0	0.00	40.70	1	3,045	0.03%
2020/09/30	0	0.00	1	40.30	40.45	-1	3,082	-0.03%
2020/09/29	3	40.08	0	0.00	40.00	3	3,119	0.10%
2020/09/28	0	0.00	90	39.12	40.05	-90	3,119	-2.88%
2020/09/23	5	40.60	8	41.40	40.60	-3	3,214	-0.09%
2020/09/22	0	0.00	2	41.25	41.30	-2	3,202	-0.06%
2020/09/21	6	41.75	4	41.71	41.70	2	3,166	0.06%
2020/09/18	3	41.25	4	41.20	41.15	-1	3,106	-0.03%
2020/09/17	5	40.70	0	0.00	40.45	5	3,066	0.16%
2020/09/16	0	0.00	1	40.30	40.10	-1	3,066	-0.03%
2020/09/15	1	40.45	0	0.00	40.45	1	3,056	0.03%
2020/09/14	2	40.50	0	0.00	40.75	2	3,040	0.07%
2020/09/11	3	39.65	0	0.00	39.50	3	3,025	0.10%
2020/09/09	5	39.82	7	40.60	40.60	-2	2,961	-0.07%
2020/09/08	4	40.84	0	0.00	40.25	4	2,957	0.14%
2020/09/07	42	39.45	0	0.00	39.40	42	2,917	1.44%
2020/09/04	30	41.40	4	41.58	41.50	26	2,853	0.91%
2020/09/03	52	43.06	2	42.75	42.60	50	2,812	1.78%
2020/09/02	55	42.92	62	43.01	43.40	-7	2,748	-0.25%
2020/09/01	103	41.22	13	40.78	41.25	90	2,280	3.95%	大買/
2020/08/31	0	0.00	3	38.60	37.50	-3	2,104	-0.14%
2020/08/27	4	37.24	1	37.75	37.05	3	2,424	0.12%
2020/08/19	4	38.13	4	38.25	38.00	0	2,369	0.00%
2020/08/17	3	36.90	0	0.00	37.00	3	2,291	0.13%
2020/08/06	1	39.10	1	39.45	39.10	0	2,187	0.00%
2020/08/05	0	0.00	10	37.25	37.35	-10	2,104	-0.48%
2020/08/04	10	36.50	0	0.00	36.50	10	2,125	0.47%
2020/08/03	0	0.00	5	37.50	36.60	-5	2,128	-0.23%
2020/07/31	6	37.17	1	37.65	37.10	5	2,130	0.23%
2020/07/30	4	36.60	4	36.91	37.05	0	2,124	0.00%
2020/07/29	0	0.00	0	36.50	36.25	0	2,115	0.00%
2020/07/28	1	37.55	1	37.70	35.50	0	2,120	0.00%
2020/07/24	1	39.10	1	38.20	38.10	0	2,143	0.00%
2020/07/23	2	39.43	0	0.00	39.00	2	2,151	0.09%
2020/07/22	0	0.00	3	39.55	39.40	-3	2,168	-0.14%
2020/07/20	4	37.95	0	0.00	38.25	4	2,268	0.18%
2020/07/16	3	39.20	0	0.00	39.05	3	2,293	0.13%
2020/07/09	0	0.00	3	42.40	42.10	-3	2,334	-0.13%
2020/07/08	4	43.51	1	42.60	42.70	3	2,333	0.13%
2020/07/06	1	43.20	0	0.00	43.20	1	2,329	0.04%
2020/07/03	4	43.75	4	43.46	43.35	0	2,374	0.00%
2020/07/02	1	42.80	3	42.97	43.00	-2	2,329	-0.09%
2020/06/30	3	40.05	0	0.00	40.00	3	2,257	0.13%
2020/06/18	1	40.55	0	0.00	41.70	1	2,402	0.04%
2020/06/16	0	0.00	8	41.10	41.30	-8	2,426	-0.33%
2020/06/15	10	42.05	2	41.35	40.80	8	2,470	0.32%
2020/06/12	2	39.50	0	0.00	40.70	2	2,513	0.08%
2020/06/11	3	42.40	0	0.00	41.35	3	2,539	0.12%
2020/06/10	2	43.20	2	42.95	43.25	0	2,535	0.00%
2020/06/09	0	0.00	1	42.15	42.60	-1	2,560	-0.04%
2020/06/08	5	44.33	1	44.15	44.00	4	2,534	0.16%
2020/06/05	8	45.47	12	45.63	45.25	-4	2,473	-0.16%
2020/06/04	1	45.40	2	43.50	45.40	-1	2,367	-0.04%
2020/06/03	0	0.00	2	41.60	41.30	-2	2,160	-0.09%
2020/06/02	3	40.05	4	39.65	40.00	-1	1,983	-0.05%
2020/06/01	1	38.50	3	39.17	39.45	-2	1,971	-0.10%
2020/05/29	0	0.00	2	38.30	38.20	-2	1,921	-0.10%
2020/05/28	1	37.60	0	0.00	36.80	1	1,922	0.05%
2020/05/27	0	0.00	1	37.50	37.05	-1	1,936	-0.05%
2020/05/26	1	37.15	0	0.00	37.15	1	1,948	0.05%
2020/05/25	3	36.85	0	0.00	37.20	3	1,940	0.15%
2020/05/21	0	0.00	1	37.95	38.40	-1	1,950	-0.05%
2020/05/20	1	37.55	0	0.00	37.60	1	1,978	0.05%
2020/05/18	1	37.10	1	36.80	36.60	0	1,993	0.00%
2020/05/15	3	38.30	0	0.00	37.40	3	2,000	0.15%
2020/05/14	1	38.55	0	0.00	38.15	1	1,995	0.05%
2020/05/12	7	39.45	0	0.00	39.25	7	2,003	0.35%
2020/05/11	0	0.00	2	39.95	39.60	-2	2,019	-0.10%
2020/05/08	2	38.60	2	38.83	38.85	0	2,045	0.00%
2020/05/07	2	38.68	1	38.45	38.55	1	2,045	0.05%
2020/05/06	1	38.30	0	0.00	38.00	1	2,038	0.05%
2020/05/04	0	0.00	1	37.65	37.55	-1	2,096	-0.05%
2020/04/30	0	0.00	3	38.55	38.30	-3	2,122	-0.14%
2020/04/29	1	38.50	0	0.00	38.10	1	2,106	0.05%
2020/04/27	3	38.10	1	38.10	38.00	2	2,130	0.09%
2020/04/24	3	37.67	4	37.76	37.40	-1	2,117	-0.05%
2020/04/23	4	37.69	1	37.90	38.00	3	2,085	0.14%
2020/04/17	1	36.30	3	37.03	36.05	-2	2,004	-0.10%
2020/04/16	1	35.10	5	35.40	36.30	-4	1,967	-0.20%
2020/04/15	6	35.62	8	35.79	35.80	-2	1,964	-0.10%
2020/04/14	3	34.67	4	34.91	34.85	-1	1,961	-0.05%
2020/04/13	11	34.45	7	34.54	34.20	4	1,969	0.20%
2020/04/10	2	33.80	2	34.13	33.95	0	1,973	0.00%
2020/04/09	4	33.96	2	34.60	34.00	2	2,021	0.10%
2020/04/08	12	32.10	13	32.62	33.55	-1	2,047	-0.05%
2020/04/07	1	31.05	1	31.25	31.05	0	1,988	0.00%
2020/03/30	0	0.00	1	28.65	30.00	-1	2,044	-0.05%
2020/03/27	0	0.00	2	30.20	29.80	-2	2,060	-0.10%
2020/03/25	11	30.12	10	29.56	30.20	1	2,239	0.04%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	1	29.25	0	0.00	29.50	1	2,254	0.04%
2020/03/17	3	35.30	1	32.55	32.45	2	2,220	0.09%
2020/03/16	1	38.30	3	38.77	36.05	-2	2,190	-0.09%
2020/03/13	5	37.02	2	37.38	40.00	3	2,216	0.14%
2020/03/05	0	0.00	2	46.60	46.70	-2	2,331	-0.09%
2020/03/03	0	0.00	2	45.20	45.20	-2	2,362	-0.08%
2020/03/02	3	43.30	0	0.00	44.25	3	2,358	0.13%
2020/02/25	3	45.95	0	0.00	45.80	3	2,342	0.13%
2020/02/21	0	0.00	3	47.60	47.60	-3	2,331	-0.13%
2020/02/19	1	46.75	0	0.00	46.60	1	2,306	0.04%
2020/02/12	0	0.00	3	46.70	46.70	-3	2,323	-0.13%
2020/02/11	3	46.90	3	46.30	46.30	0	2,333	0.00%
2020/02/10	0	49.10	0	0.00	44.65	0	2,283	0.00%
2020/02/04	3	44.75	0	0.00	45.30	3	2,329	0.13%
2020/02/03	4	42.58	1	42.40	43.10	3	2,510	0.12%
2020/01/07	0	0.00	3	50.60	51.20	-3	2,638	-0.11%
2020/01/06	0	0.00	1	51.00	51.20	-1	2,617	-0.04%
2020/01/03	5	52.16	0	0.00	52.20	5	2,584	0.19%
2020/01/02	6	54.15	9	54.56	53.60	-3	2,523	-0.12%
2019/12/31	0	0.00	7	52.80	53.60	-7	2,439	-0.29%
2019/12/30	10	53.64	0	0.00	53.50	10	2,426	0.41%
2019/12/27	1	54.30	5	54.26	54.10	-4	2,403	-0.17%
2019/12/26	1	54.70	3	54.23	54.20	-2	2,384	-0.08%
2019/12/25	3	54.37	3	54.50	54.90	0	2,323	0.00%
2019/12/24	1	53.40	0	0.00	53.20	1	2,263	0.04%
2019/12/23	15	54.16	11	54.05	53.80	4	2,231	0.18%
2019/12/20	4	52.73	2	53.50	53.80	2	2,094	0.10%
2019/12/17	0	0.00	1	52.40	51.90	-1	1,988	-0.05%
2019/12/16	0	0.00	2	52.20	51.80	-2	1,893	-0.11%
2019/12/13	2	50.70	0	0.00	50.70	2	1,862	0.11%
2019/12/12	2	52.30	0	0.00	51.80	2	1,814	0.11%
2019/12/10	1	52.00	1	53.20	52.00	0	1,760	0.00%
2019/12/09	4	53.60	6	52.73	53.00	-2	1,715	-0.12%
2019/12/06	0	0.00	3	52.60	52.60	-3	1,647	-0.18%
2019/11/29	1	51.40	1	51.00	50.00	0	1,513	0.00%
2019/11/28	0	0.00	7	51.23	50.80	-7	1,502	-0.47%
2019/11/27	0	0.00	5	49.69	50.00	-5	1,481	-0.34%
2019/11/26	3	49.45	0	0.00	49.50	3	1,469	0.20%
2019/11/25	2	48.90	0	0.00	48.80	2	1,453	0.14%
2019/11/19	2	48.40	0	0.00	48.40	2	1,473	0.14%
2019/11/14	2	48.30	0	0.00	48.80	2	1,572	0.13%
2019/11/13	1	49.15	0	0.00	49.30	1	1,590	0.06%
2019/11/12	2	49.70	0	0.00	49.55	2	1,605	0.12%
2019/11/11	2	49.68	1	49.80	49.60	1	1,625	0.06%
2019/11/08	5	50.40	5	51.10	50.90	0	1,632	0.00%
2019/11/01	1	50.90	2	51.15	50.90	-1	1,578	-0.06%
2019/10/31	29	51.35	32	51.85	51.00	-3	1,571	-0.19%
2019/10/30	2	50.03	1	49.85	50.30	1	1,372	0.07%
2019/10/29	6	49.50	7	49.79	49.10	-1	1,351	-0.07%
2019/10/25	1	49.10	1	48.80	49.00	0	1,335	0.00%
2019/10/24	3	49.08	0	0.00	49.80	3	1,334	0.22%
2019/10/23	6	48.92	8	49.33	49.30	-2	1,357	-0.15%
2019/10/22	0	0.00	2	46.60	47.05	-2	1,301	-0.15%
2019/10/21	1	46.40	0	0.00	46.40	1	1,338	0.07%
2019/10/18	0	0.00	2	47.10	46.30	-2	1,364	-0.15%
2019/10/17	1	46.45	0	0.00	46.35	1	1,356	0.07%
2019/10/14	2	45.50	0	0.00	45.55	2	1,451	0.14%
2019/10/04	1	45.65	0	0.00	45.60	1	1,557	0.06%
2019/10/01	0	0.00	4	45.85	45.80	-4	1,591	-0.25%
2019/09/26	4	46.28	0	0.00	46.20	4	1,612	0.25%
2019/09/25	0	0.00	0	46.65	46.65	0	1,628	0.00%
2019/09/24	0	0.00	2	48.40	47.65	-2	1,660	-0.12%
2019/09/20	2	47.20	1	47.00	47.10	1	1,712	0.06%
2019/09/06	5	46.82	2	46.90	46.70	3	1,891	0.16%
2019/09/05	0	0.00	25	46.64	46.55	-25	1,889	-1.32%
2019/09/04	5	46.88	0	0.00	46.90	5	1,891	0.26%
2019/08/30	0	0.00	2	46.30	46.40	-2	1,972	-0.10%
2019/08/28	5	45.70	0	0.00	45.40	5	2,012	0.25%
2019/08/22	9	46.71	0	0.00	46.65	9	2,235	0.40%
2019/08/21	6	46.15	0	0.00	46.30	6	2,219	0.27%
2019/08/20	0	0.00	7	45.46	45.05	-7	2,197	-0.32%
2019/08/19	7	44.74	0	0.00	45.85	7	2,160	0.32%
2019/08/15	1	43.00	1.1	43.23	43.05	-0.1	2,112	0.00%
2019/08/14	3	45.45	1	45.60	44.50	2	2,092	0.10%
2019/08/13	0	0.00	1	45.55	45.00	-1	2,075	-0.05%
2019/08/12	0	0.00	5	47.87	47.30	-5	2,045	-0.24%
2019/08/07	2	44.90	0	0.00	44.90	2	2,064	0.10%
2019/08/05	3	45.88	2	45.35	45.15	1	2,209	0.05%
2019/08/02	2	47.70	0	0.00	47.00	2	2,269	0.09%
2019/07/29	3	48.97	4	49.20	48.85	-1	2,388	-0.04%
2019/07/25	5	50.44	0	0.00	50.50	5	2,380	0.21%
2019/07/24	3.1	52.67	0	0.00	53.00	3.1	2,352	0.13%
2019/07/23	4	52.10	0	0.00	52.40	4	2,332	0.17%
2019/07/19	2	51.50	0	0.00	51.40	2	2,286	0.09%
2019/07/16	1	54.50	0	0.00	53.10	1	2,338	0.04%
2019/07/15	1	52.00	3	53.17	52.80	-2	2,307	-0.09%
2019/07/12	1	51.70	1	51.50	51.40	0	2,282	0.00%
2019/07/11	1	51.00	0	0.00	50.90	1	2,281	0.04%
2019/07/02	0	0.00	2	51.80	51.50	-2	2,502	-0.08%
2019/07/01	1	51.40	0	0.00	51.50	1	2,521	0.04%
2019/06/27	0	0.00	2	50.20	49.50	-2	2,591	-0.08%
2019/06/26	1	48.80	1	48.25	48.80	0	2,581	0.00%
2019/06/21	0	0.00	1	47.25	47.60	-1	2,686	-0.04%
2019/06/19	1	46.65	4	46.05	45.85	-3	2,790	-0.11%
2019/06/18	0	0.00	0	44.70	44.35	0	2,858	0.00%
2019/06/12	2	44.65	2	44.40	44.50	0	2,939	0.00%
2019/06/11	0	0.00	12	43.77	44.00	-12	2,958	-0.41%
2019/06/10	1	43.05	5	42.66	42.85	-4	2,927	-0.14%
2019/06/06	5	41.70	1	41.70	41.75	4	2,908	0.14%
2019/06/05	10	42.55	0	0.00	42.05	10	2,901	0.34%
2019/06/03	1	42.50	1	42.65	42.55	0	2,897	0.00%
2019/05/30	3	43.45	3	43.42	43.50	0	2,833	0.00%
2019/05/29	6	44.73	0	0.00	43.00	6	2,814	0.21%
2019/05/27	1	47.70	1	47.00	48.10	0	2,749	0.00%
2019/05/24	2	47.45	2	47.43	47.10	0	2,760	0.00%
2019/05/23	2	47.55	2	47.63	47.50	0	2,789	0.00%
2019/05/20	4	47.88	2	47.45	48.00	2	2,885	0.07%
2019/05/16	2	48.25	2	48.00	47.80	0	2,994	0.00%
2019/05/15	1	48.50	0	0.00	48.80	1	3,014	0.03%
2019/05/14	4	47.25	4	47.05	48.25	0	3,079	0.00%
2019/05/13	18	49.84	8	49.28	48.80	10	3,220	0.31%
2019/05/10	5	54.94	7	54.84	54.20	-2	3,442	-0.06%
2019/05/09	2	56.70	1	56.30	56.40	1	3,402	0.03%
2019/05/08	2	55.70	0	0.00	55.80	2	3,357	0.06%
2019/05/07	6	57.20	2	57.30	57.00	4	3,421	0.12%
2019/05/06	1	55.00	0	0.00	55.00	1	3,487	0.03%
2019/04/30	2	55.20	2	54.50	55.80	0	3,736	0.00%
2019/04/29	8	55.59	3	55.53	55.00	5	3,738	0.13%
2019/04/26	1	57.40	0	0.00	57.50	1	3,712	0.03%
2019/04/25	1	57.30	0	0.00	58.10	1	3,745	0.03%
2019/04/24	5	57.84	2	59.60	57.80	3	3,777	0.08%
2019/04/23	2	58.25	0	0.00	58.60	2	3,744	0.05%
2019/04/22	0	0.00	3	58.57	58.20	-3	3,724	-0.08%
2019/04/16	1	56.70	3	56.90	57.20	-2	3,696	-0.05%
2019/04/12	4	57.65	1	56.40	56.10	3	3,810	0.08%
2019/04/11	4	58.30	3	58.20	58.30	1	3,846	0.03%
2019/04/10	4	58.15	0	0.00	57.70	4	3,825	0.10%
2019/04/09	1	57.70	0	0.00	57.60	1	3,756	0.03%
2019/04/08	0	0.00	4	57.20	56.50	-4	3,736	-0.11%
2019/04/03	0	0.00	0	57.60	57.10	0	3,740	0.00%
2019/04/02	2	56.40	3	56.63	56.70	-1	3,744	-0.03%
2019/04/01	1	56.90	0	0.00	55.60	1	3,739	0.03%
2019/03/29	1	55.60	1	55.90	56.20	0	3,683	0.00%
2019/03/28	0	55.50	0	0.00	55.10	0	3,681	0.00%
2019/03/27	0	0.00	1	55.60	56.10	-1	3,659	-0.03%
2019/03/22	8	55.08	7	55.37	55.40	1	3,689	0.03%
2019/03/21	1	53.50	13	53.08	53.60	-12	3,598	-0.33%
2019/03/20	2	51.80	0	0.00	51.40	2	3,496	0.06%
2019/03/18	10	52.10	0	0.00	52.80	10	3,527	0.28%
2019/03/15	2	52.90	2	52.80	52.90	0	3,552	0.00%
2019/03/14	2	52.40	0	0.00	52.40	2	3,541	0.06%
2019/03/12	2	53.50	0	0.00	53.70	2	3,626	0.06%
2019/03/11	1	54.00	0	0.00	54.00	1	3,670	0.03%
2019/03/08	0	54.30	0	0.00	53.40	0	3,794	0.00%
2019/03/04	0	56.50	0	0.00	56.10	0	4,347	0.00%
2019/02/21	1	58.80	1	58.10	57.70	0	4,510	0.00%
2019/02/20	1	59.00	0	0.00	58.40	1	4,587	0.02%
2019/02/19	1	58.50	1	58.20	57.80	0	4,618	0.00%
2019/02/18	3	58.23	6	58.17	58.10	-3	4,662	-0.06%
2019/02/15	0	0.00	1	58.90	58.70	-1	4,726	-0.02%
2019/02/14	1	59.30	1	58.90	58.90	0	4,714	0.00%
2019/02/13	1	59.60	0	0.00	58.70	1	4,705	0.02%
2019/02/12	3	59.13	2	59.90	58.70	1	4,638	0.02%
2019/02/11	15	58.81	12	59.20	59.10	3	4,518	0.07%
2019/01/29	1	56.90	0	0.00	56.60	1	4,265	0.02%
2019/01/28	1	56.80	21	56.26	55.50	-20	4,233	-0.47%
2019/01/25	31	55.15	21	54.49	53.50	10	4,227	0.24%
2019/01/24	13	56.62	6	56.90	54.90	7	4,223	0.17%
2019/01/22	3	54.40	1	54.60	53.10	2	4,155	0.05%
2019/01/21	2	54.55	1	54.40	54.80	1	4,151	0.02%
2019/01/17	1	54.90	1	53.50	53.30	0	4,207	0.00%
2019/01/16	1	53.80	1	55.30	55.60	0	4,179	0.00%
2019/01/15	1	52.70	1	52.70	53.40	0	4,146	0.00%
2019/01/08	1	55.70	2	55.85	54.40	-1	4,219	-0.02%
2019/01/07	2	55.20	1	54.90	55.10	1	4,241	0.02%
2019/01/03	1	52.00	1	52.70	54.00	0	4,203	0.00%
2019/01/02	2	52.30	3	53.27	52.30	-1	4,218	-0.02%
2018/12/27	1	51.30	0	0.00	51.60	1	4,329	0.02%
2018/12/26	1	51.70	1	51.30	50.30	0	4,339	0.00%
2018/12/24	1	50.10	2	49.83	51.00	-1	4,299	-0.02%
2018/12/21	1	47.45	1	47.65	48.70	0	4,289	0.00%
2018/12/20	24	47.87	24	47.32	47.70	0	4,276	0.00%
2018/12/19	5	48.71	5	49.65	47.45	0	4,266	0.00%
2018/12/18	2	49.85	1	49.80	49.00	1	4,261	0.02%
2018/12/17	4	51.40	4	51.68	51.30	0	4,227	0.00%
2018/12/14	0	0.00	1	51.50	52.00	-1	4,278	-0.02%
2018/12/13	2	53.60	2	53.50	54.00	0	4,328	0.00%
2018/12/12	2	53.65	1	54.00	54.20	1	4,413	0.02%
2018/12/07	2	54.80	2	55.10	54.60	0	4,320	0.00%
2018/12/05	1	56.70	1	57.10	56.60	0	4,290	0.00%
2018/12/04	1	60.20	2	59.30	58.90	-1	4,250	-0.02%
2018/12/03	1	58.70	1	59.10	60.80	0	4,208	0.00%
2018/11/30	1	57.60	1	57.50	56.80	0	4,077	0.00%
2018/11/29	2	57.35	12	56.45	56.40	-10	4,002	-0.25%
2018/11/28	16	56.04	14	56.24	56.60	2	3,862	0.05%
2018/11/27	4	53.30	4	52.55	53.50	0	3,600	0.00%
2018/11/20	4	50.50	2	51.10	50.20	2	3,337	0.06%
2018/11/19	3	49.93	23	48.98	50.30	-20	3,274	-0.61%
2018/11/16	11	46.77	12	47.05	47.00	-1	3,164	-0.03%
2018/11/15	23	47.71	12	48.50	48.10	11	3,115	0.35%
2018/11/14	20	47.21	10	47.41	47.00	10	3,072	0.33%
2018/11/13	5	47.69	5	47.66	48.25	0	2,995	0.00%
2018/11/12	1	49.85	0	0.00	49.50	1	2,945	0.03%
2018/11/08	1	54.20	4	54.08	52.90	-3	2,915	-0.10%
2018/11/06	0	0.00	1	49.35	48.55	-1	2,857	-0.03%
2018/11/05	1	51.20	0	0.00	50.60	1	2,900	0.03%
2018/11/02	3	50.02	5	51.08	50.30	-2	2,981	-0.07%
2018/11/01	1	50.20	0	0.00	49.70	1	2,907	0.03%
2018/10/31	9	45.53	7	44.74	46.30	2	2,809	0.07%
2018/10/30	0	0.00	1	43.25	43.25	-1	2,671	-0.04%
2018/10/29	1	40.40	0	0.00	39.35	1	2,622	0.04%
2018/10/24	5	43.00	0	0.00	42.75	5	2,589	0.19%
2018/10/19	0	0.00	1	44.70	44.70	-1	2,641	-0.04%
2018/10/18	4	45.60	3	44.83	44.75	1	2,656	0.04%
2018/10/16	1	47.00	1	47.35	47.35	0	2,642	0.00%
2018/10/12	12	43.15	12	42.92	44.60	0	2,624	0.00%
2018/10/03	0	0.00	1	61.10	61.10	-1	2,480	-0.04%
2018/10/01	1	60.00	0	0.00	61.40	1	2,536	0.04%
2018/09/27	0	0.00	2	61.15	60.40	-2	2,689	-0.07%
2018/09/26	1	64.60	1	62.80	62.90	0	2,760	0.00%
2018/09/25	2	63.35	0	0.00	64.50	2	2,983	0.07%
2018/09/21	3	59.00	0	0.00	61.20	3	3,091	0.10%
2018/09/13	5	64.16	5	64.34	64.20	0	3,087	0.00%
2018/08/30	1	74.30	1	74.90	74.40	0	3,785	0.00%
2018/08/29	1	74.30	1	76.30	75.20	0	3,879	0.00%
2018/08/24	0	0.00	3	68.93	69.90	-3	4,453	-0.07%
2018/08/23	1	69.70	1	69.30	69.40	0	4,737	0.00%
2018/08/22	1	69.80	1	71.10	69.60	0	4,783	0.00%
2018/08/16	1	69.80	2	70.20	70.00	-1	4,730	-0.02%
2018/08/10	5	70.80	5	71.90	71.90	0	4,672	0.00%
2018/08/09	1	78.90	1	78.50	75.00	0	4,613	0.00%
2018/08/07	0	0.00	1	82.00	82.00	-1	4,589	-0.02%
2018/08/06	1	82.60	0	0.00	82.20	1	4,603	0.02%
2018/08/01	0	0.00	1	84.70	85.00	-1	4,584	-0.02%
2018/07/31	0	0.00	1	82.50	84.00	-1	4,577	-0.02%
2018/07/30	2	83.90	0	0.00	81.80	2	4,579	0.04%
2018/07/27	1	83.70	1	85.00	84.20	0	4,571	0.00%
2018/07/18	0	0.00	1	86.00	84.30	-1	4,522	-0.02%
2018/07/17	1	85.80	1	87.60	85.10	0	4,520	0.00%
2018/07/13	1	88.20	1	88.50	90.40	0	4,511	0.00%
2018/07/11	1	87.30	0	0.00	85.60	1	4,481	0.02%
2018/07/10	0	0.00	1	87.00	87.00	-1	4,458	-0.02%
2018/07/09	2	90.15	0	0.00	88.90	2	4,442	0.05%
2018/07/06	1	86.00	1	87.10	88.90	0	4,457	0.00%
2018/07/05	16	91.57	10	89.63	88.50	6	4,481	0.13%
2018/07/04	5	96.36	4	94.65	93.30	1	4,367	0.02%
2018/07/03	19	94.66	17	95.33	97.20	2	4,295	0.05%
2018/07/02	1	89.00	0	0.00	90.60	1	4,073	0.02%
2018/06/28	2	85.45	2	86.00	86.50	0	3,929	0.00%
2018/06/27	3	87.50	4	87.10	83.80	-1	3,934	-0.03%
2018/06/22	3	88.07	1	87.00	83.50	2	3,944	0.05%
2018/06/21	8	89.74	7	88.67	87.00	1	3,871	0.03%
2018/06/20	6	87.07	6	86.80	88.30	0	3,575	0.00%
2018/06/13	0	0.00	1	83.40	83.40	-1	3,466	-0.03%
2018/06/12	4	86.95	4	87.15	86.40	0	3,437	0.00%
2018/06/11	1	84.60	1	85.00	86.10	0	3,374	0.00%
2018/06/08	0	0.00	2	84.00	83.40	-2	3,373	-0.06%
2018/06/07	1	85.20	0	0.00	85.40	1	3,394	0.03%
2018/06/06	2	86.10	11	85.03	84.30	-9	3,493	-0.26%
2018/06/05	3	81.93	1	81.00	80.50	2	3,528	0.06%
2018/06/04	12	86.03	3	85.43	83.50	9	3,721	0.24%
2018/06/01	14	87.68	15	87.65	87.30	-1	3,737	-0.03%
2018/05/31	0	0.00	2	79.60	85.30	-2	3,355	-0.06%
2018/05/30	1	77.40	1	77.70	77.60	0	3,089	0.00%
2018/05/28	0	0.00	1	76.40	75.70	-1	3,108	-0.03%
2018/05/25	1	74.40	0	0.00	74.90	1	3,155	0.03%
2018/05/24	0	0.00	3	73.10	73.30	-3	3,149	-0.10%
2018/05/21	2	74.00	0	0.00	74.10	2	3,190	0.06%
2018/05/17	1	77.50	0	0.00	77.50	1	3,207	0.03%
2018/05/15	1	77.70	1	77.90	77.90	0	3,201	0.00%
2018/05/08	0	0.00	2	73.40	74.00	-2	3,201	-0.06%
2018/05/07	1	72.60	0	0.00	72.60	1	3,219	0.03%
2018/05/04	1	71.00	0	0.00	69.90	1	3,218	0.03%
2018/05/02	0	0.00	0	72.80	71.60	0	3,218	0.00%
2018/04/20	1	75.80	1	77.40	77.40	0	3,243	0.00%
2018/04/19	1	77.50	0	0.00	77.70	1	3,236	0.03%
2018/04/16	0	0.00	1	79.30	79.10	-1	3,243	-0.03%
2018/04/13	3	81.57	2	80.80	80.50	1	3,278	0.03%
2018/04/11	4	79.45	4	80.93	79.90	0	3,357	0.00%
2018/04/09	0	0.00	1	76.20	76.50	-1	3,450	-0.03%
2018/04/03	1	76.40	0	0.00	77.60	1	3,557	0.03%
2018/04/02	1	76.40	0	0.00	76.60	1	3,562	0.03%
2018/03/28	0	78.60	2	79.40	78.60	-2	3,525	-0.06%
2018/03/27	2	81.55	0	0.00	81.70	2	3,505	0.06%
2018/03/26	0	78.50	0	0.00	79.00	0	3,489	0.00%
2018/03/21	0	81.10	1	80.30	81.50	-1	3,481	-0.03%
2018/03/20	1	82.50	0	0.00	80.10	1	3,466	0.03%
2018/03/19	0	81.10	0	0.00	81.10	0	3,476	0.00%
2018/03/16	0	81.30	1	81.90	81.30	-1	3,516	-0.03%
2018/03/14	1	84.60	1	82.70	82.10	0	3,527	0.00%
2018/03/13	1	85.00	0	0.00	85.50	1	3,518	0.03%
2018/03/12	2	86.05	0	0.00	82.60	2	3,530	0.06%
2018/03/09	2	82.95	5	81.66	81.60	-3	3,432	-0.09%
2018/03/08	5	80.94	2	82.55	82.80	3	3,360	0.09%
2018/03/07	12	75.64	15	76.81	75.30	-3	3,080	-0.10%
2018/03/05	0	71.90	0	0.00	71.90	0	2,989	0.00%
2018/02/23	0	0.00	1	68.50	68.50	-1	3,132	-0.03%
2018/02/05	1	67.70	0	0.00	67.50	1	3,291	0.03%
2018/01/31	0	71.50	0	0.00	72.10	0	3,628	0.00%
2018/01/19	1	70.70	1	69.50	70.60	0	4,283	0.00%
2018/01/10	1	71.50	0	0.00	71.10	1	4,588	0.02%
2018/01/05	2	80.05	0	0.00	80.00	2	4,683	0.04%
2018/01/04	0	0.00	4	77.95	78.60	-4	4,733	-0.08%
2018/01/03	14	76.46	11	75.84	75.80	3	4,721	0.06%
2018/01/02	5	73.32	5	74.64	75.30	0	4,673	0.00%