台半 (5425)-玉山-左營券商分點個股進出

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
▲1.6
漲幅
+2.18%
成交量
2,390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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/14	2	74.40	3	74.40	72.80	-1	2,443	-0.04%
2024/05/13	0	0.00	3	72.70	72.40	-3	2,409	-0.12%
2024/05/10	0	0.00	4	72.00	72.10	-4	2,432	-0.16%
2024/05/09	0	0.00	0.7	72.00	71.50	-0.7	2,435	-0.03%
2024/05/03	0	0.00	1	72.00	72.00	-1	2,496	-0.04%
2024/04/30	0	0.00	0.3	73.70	73.00	-0.3	2,551	-0.01%
2024/04/29	1	71.10	1	71.80	72.00	0	2,611	0.00%
2024/04/26	0	0.00	0.3	71.00	70.10	-0.3	2,621	-0.01%
2024/04/24	0	69.90	2	70.55	71.40	-2	2,699	-0.07%
2024/04/23	2	68.55	3	68.30	68.40	-1	2,873	-0.03%
2024/04/22	0	0.00	2	70.60	68.80	-2	2,914	-0.07%
2024/04/19	5.2	72.20	16	71.25	71.10	-10.8	2,935	-0.37%
2024/04/18	9.3	74.88	7.3	74.85	74.90	2	2,947	0.07%
2024/04/17	0	74.50	0	0.00	74.60	0	2,992	0.00%
2024/04/16	0.3	74.61	0	0.00	74.00	0.3	3,018	0.01%
2024/04/15	20.7	78.79	1	78.10	77.50	19.7	3,006	0.65%
2024/04/12	10	80.43	4	80.02	80.80	6	2,970	0.20%
2024/04/11	1	77.00	2	77.75	78.20	-1	2,887	-0.03%
2024/04/10	2	78.40	3	78.47	78.20	-1	2,922	-0.03%
2024/04/09	3	77.13	3	77.43	77.00	0	3,007	0.00%
2024/04/08	1	77.40	0	0.00	77.20	1	3,114	0.03%
2024/04/03	0	0.00	0	76.00	76.00	0	3,109	0.00%
2024/04/01	0	74.60	0	0.00	75.50	0	3,250	0.00%
2024/03/29	0	74.60	0	0.00	74.10	0	3,357	0.00%
2024/03/28	0	0.00	1	76.30	75.20	-1	3,694	-0.03%
2024/03/26	0	76.60	0	0.00	75.50	0	3,961	0.00%
2024/03/22	0	77.40	0	0.00	77.10	0	4,359	0.00%
2024/03/20	13	76.08	1	76.80	76.10	12	5,479	0.22%
2024/03/19	0	0.00	1	76.50	77.30	-1	5,743	-0.02%
2024/03/18	10	74.60	15	74.57	75.90	-5	5,723	-0.09%
2024/03/12	7	77.73	0	77.80	77.50	7	5,706	0.12%
2024/03/11	0	76.80	0	0.00	76.80	0	5,692	0.00%
2024/03/08	0	75.80	0	78.30	75.40	0	5,692	0.00%
2024/03/07	18	76.57	0	77.60	75.50	18	5,612	0.32%
2024/03/06	0	0.00	1	78.40	78.50	-1	5,601	-0.02%
2024/03/04	4	78.80	0	79.00	78.80	4	5,776	0.07%
2024/03/01	1	79.50	4	79.68	79.40	-3	5,737	-0.05%
2024/02/29	1	79.90	0	0.00	80.00	1	5,727	0.02%
2024/02/27	12	80.77	12.2	82.39	79.70	-0.2	5,775	0.00%
2024/02/26	1	81.60	0.5	81.80	81.60	0.5	5,735	0.01%
2024/02/23	3	81.80	0	0.00	81.80	3	5,735	0.05%
2024/02/21	0	83.00	3	82.50	82.70	-3	5,702	-0.05%
2024/02/20	1	82.90	9	82.70	82.90	-8	5,711	-0.14%
2024/02/19	10	83.99	0	0.00	83.60	10	5,699	0.18%
2024/02/15	0	0.00	5	81.70	81.70	-5	5,647	-0.09%
2024/02/05	0	0.00	0	81.00	81.10	0	5,631	0.00%
2024/02/02	2	81.95	2.1	81.90	81.50	-0.1	5,619	0.00%
2024/02/01	0	0.00	1	80.90	81.10	-1	5,611	-0.02%
2024/01/31	1	80.60	1	82.00	80.50	0	5,604	0.00%
2024/01/30	5	80.80	0	0.00	80.70	5	5,561	0.09%
2024/01/29	0	0.00	2	81.60	81.60	-2	5,557	-0.04%
2024/01/26	3	80.70	3	81.10	80.70	0	5,553	0.00%
2024/01/25	10	81.90	0.5	82.79	81.30	9.5	5,554	0.17%
2024/01/24	4.7	82.89	1	82.40	82.60	3.7	5,542	0.07%
2024/01/23	1.5	82.17	6.1	82.99	82.30	-4.6	5,574	-0.08%
2024/01/22	2	81.20	2	80.90	80.90	0	5,491	0.00%
2024/01/18	8	80.36	0	80.30	79.70	8	5,463	0.15%
2024/01/17	11	82.28	3	81.47	80.60	8	5,434	0.15%
2024/01/16	0	82.10	1.2	82.66	82.90	-1.2	5,235	-0.02%
2024/01/15	4	82.48	0	0.00	82.10	4	5,178	0.08%
2024/01/12	13.1	80.62	1	80.41	80.30	12.1	5,163	0.23%
2024/01/11	1	80.50	1	80.91	82.20	0	5,125	0.00%
2024/01/10	2.1	81.11	0	81.50	81.20	2	5,123	0.04%
2024/01/09	1.2	82.65	0	0.00	82.60	1.2	5,093	0.02%
2024/01/08	1	82.60	0	0.00	82.70	1	5,094	0.02%
2024/01/05	3.2	83.58	2	83.51	83.10	1.2	5,086	0.02%
2024/01/04	2	84.50	0	0.00	85.20	2	5,016	0.04%
2024/01/03	4	84.45	6.6	84.74	84.90	-2.6	4,961	-0.05%
2024/01/02	15	88.27	3.1	87.54	87.20	11.9	4,828	0.25%
2023/12/29	1	91.00	2	91.12	91.50	-1	4,696	-0.02%
2023/12/28	2	92.20	7	91.79	91.10	-5	4,675	-0.11%
2023/12/27	0	0.00	78	93.60	92.80	-78	4,640	-1.68%
2023/12/26	4.1	94.56	3	94.87	94.60	1.1	4,553	0.02%
2023/12/25	7.2	96.69	9	96.91	94.90	-1.8	4,436	-0.04%
2023/12/22	0	0.00	1	94.40	94.60	-1	4,094	-0.02%
2023/12/21	5	93.42	3	92.40	92.20	2	3,995	0.05%
2023/12/20	9.1	94.31	8	94.89	94.60	1.1	3,900	0.03%
2023/12/19	3	92.49	2.2	92.36	92.60	0.8	3,620	0.02%
2023/12/18	9.1	93.32	3.5	91.64	91.20	5.6	3,524	0.16%
2023/12/15	15.5	96.89	24.1	97.21	93.20	-8.6	3,309	-0.26%
2023/12/14	4	91.90	48	89.54	92.00	-44	2,412	-1.83%
2023/12/13	3	86.67	3	86.50	86.20	0	2,115	0.00%
2023/12/12	12	87.30	9	87.78	86.30	3	2,146	0.14%
2023/12/11	3	87.10	2.1	86.26	87.20	0.9	2,148	0.04%
2023/12/08	3	84.93	0	0.00	84.80	3	2,195	0.14%
2023/12/07	1	84.00	1	84.50	84.10	0	2,260	0.00%
2023/12/06	3.1	85.00	0	0.00	84.80	3.1	2,298	0.13%
2023/12/05	5	85.26	1	85.80	85.10	4	2,308	0.17%
2023/12/04	3	86.63	3	88.03	86.60	0	2,333	0.00%
2023/12/01	101	87.38	1	86.70	87.50	100	2,320	4.31%	大買/
2023/11/30	5	88.00	26	86.97	88.80	-21	2,341	-0.90%
2023/11/29	2	85.20	2	85.55	85.50	0	2,140	0.00%
2023/11/28	0	83.70	1	84.00	84.20	-1	2,145	-0.05%
2023/11/27	2	83.50	3	83.63	82.70	-1	2,178	-0.05%
2023/11/24	5	84.68	0	0.00	84.60	5	2,286	0.22%
2023/11/21	1	83.89	0	0.00	82.80	1	2,207	0.05%
2023/11/20	0	0.00	0.1	83.10	83.40	-0.1	2,225	0.00%
2023/11/17	0	0.00	11	82.15	82.30	-11	2,218	-0.50%
2023/11/16	1.2	81.13	0	0.00	81.10	1.2	2,215	0.05%
2023/11/15	1	81.70	2	81.65	81.80	-1	2,218	-0.05%
2023/11/14	1.1	79.39	1	78.80	79.00	0.1	2,218	0.00%
2023/11/13	0	0.00	1	79.60	79.60	-1	2,291	-0.04%
2023/11/10	1	79.00	0	0.00	78.80	1	2,371	0.04%
2023/11/09	0.1	79.70	2	79.05	78.90	-1.9	2,473	-0.08%
2023/11/08	0.2	80.60	1.5	80.63	80.30	-1.3	2,582	-0.05%
2023/11/07	0.1	80.89	1	81.30	80.50	-0.9	2,644	-0.03%
2023/11/06	2	81.00	1	81.00	81.00	1	2,706	0.04%
2023/11/03	1	80.10	0	0.00	80.20	1	2,887	0.04%
2023/11/01	1	77.70	1	77.50	77.90	0	2,958	0.00%
2023/10/31	11.1	81.26	0	0.00	77.80	11.1	3,001	0.37%
2023/10/27	0.2	81.90	0	0.00	81.30	0.2	3,158	0.01%
2023/10/26	1.1	84.15	1	83.80	82.60	0.1	3,270	0.00%
2023/10/25	0	0.00	1	84.99	84.20	-1	3,322	-0.03%
2023/10/24	6	81.20	7	81.91	82.40	-1	3,358	-0.03%
2023/10/23	11	81.53	10	82.10	81.60	1	3,420	0.03%
2023/10/20	1	81.81	1	81.70	81.70	0	3,509	0.00%
2023/10/19	1	84.50	0.2	84.20	83.70	0.8	3,601	0.02%
2023/10/18	0.2	85.60	3.1	85.56	85.60	-2.9	3,746	-0.08%
2023/10/17	3	84.63	0	0.00	83.40	3	3,900	0.08%
2023/10/16	4	84.33	1	86.20	83.30	3	4,001	0.07%
2023/10/06	5	83.10	5	83.40	83.30	0	4,553	0.00%
2023/10/05	1	83.90	0	0.00	83.10	1	4,808	0.02%
2023/10/04	0	0.00	1	82.40	83.80	-1	5,144	-0.02%
2023/10/03	0.1	84.35	1	84.00	82.90	-0.9	5,183	-0.02%
2023/10/02	1	85.50	0	0.00	84.80	1	5,213	0.02%
2023/09/25	1	84.90	3	85.57	86.60	-2	5,562	-0.04%
2023/09/22	10	82.50	1	83.10	83.10	9	5,548	0.16%
2023/09/21	1.1	82.50	0	0.00	82.40	1.1	5,594	0.02%
2023/09/19	1	86.20	3	86.27	85.60	-2	5,754	-0.03%
2023/09/15	1.4	85.74	28.2	86.08	86.40	-26.8	6,051	-0.44%
2023/09/13	2	87.60	0	87.90	87.50	2	6,227	0.03%
2023/09/12	0	0.00	1	86.60	86.50	-1	6,296	-0.02%
2023/09/11	0.2	85.90	2	84.90	84.20	-1.8	6,334	-0.03%
2023/09/08	0.1	84.80	27	85.08	84.70	-26.9	6,557	-0.41%
2023/09/07	7	84.10	28	85.25	85.20	-21	6,812	-0.31%
2023/09/06	0	85.15	14	85.03	84.70	-14	7,243	-0.19%
2023/09/05	5.2	85.32	3.1	84.72	85.60	2.2	7,622	0.03%
2023/09/04	2	82.70	0	0.00	83.20	2	7,568	0.03%
2023/09/01	1	83.50	4	84.30	83.50	-3	7,591	-0.04%
2023/08/31	2.5	84.18	0	0.00	83.70	2.5	7,636	0.03%
2023/08/30	3	83.73	7	82.69	84.40	-4	7,680	-0.05%
2023/08/29	1	80.30	1	80.40	80.50	0	7,645	0.00%
2023/08/28	1	80.60	0.2	80.50	80.20	0.8	7,699	0.01%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	3	80.50	1.2	80.87	80.50	1.8	7,854	0.02%
2023/08/23	1	80.50	0	0.00	80.70	1	8,037	0.01%
2023/08/22	0	80.50	1	81.10	80.30	-1	8,098	-0.01%
2023/08/21	0	80.40	0	0.00	80.20	0	8,153	0.00%
2023/08/18	1	80.30	12.1	80.48	80.30	-11.1	8,174	-0.14%
2023/08/17	8	79.85	9	80.13	81.30	-1	8,228	-0.01%
2023/08/16	1.2	77.60	23	78.03	78.20	-21.8	8,189	-0.27%
2023/08/15	21	77.90	1	78.30	78.40	20	8,194	0.24%
2023/08/14	10.1	78.11	5	78.26	78.50	5.1	8,212	0.06%
2023/08/11	2.4	80.25	2	80.30	80.20	0.4	8,140	0.00%
2023/08/10	24	81.53	6	82.18	81.10	18	8,148	0.22%
2023/08/09	55.3	82.99	20	82.76	83.40	35.3	8,124	0.43%
2023/08/08	4.2	85.74	0	0.00	85.70	4.2	7,979	0.05%
2023/08/07	1	86.70	1	87.20	87.40	0	7,986	0.00%
2023/08/04	10	86.60	2	87.20	86.50	8	8,015	0.10%
2023/08/02	9	89.50	3	90.27	87.60	6	8,097	0.07%
2023/08/01	8.3	88.32	1	89.50	88.20	7.3	8,007	0.09%
2023/07/31	8	88.99	3	88.47	88.30	5	7,987	0.06%
2023/07/28	9	90.37	8	90.13	90.30	1	7,921	0.01%
2023/07/27	1	90.80	5.3	90.99	90.80	-4.3	7,957	-0.05%
2023/07/26	3.1	93.68	2	93.70	93.60	1.1	8,076	0.01%
2023/07/25	4	93.73	4	94.55	94.20	0	8,096	0.00%
2023/07/24	5	94.64	2.2	94.68	94.00	2.8	8,104	0.03%
2023/07/21	16.6	96.95	0.6	97.07	96.50	16	8,127	0.20%
2023/07/20	4	98.38	1	99.21	99.30	3	8,221	0.04%
2023/07/19	3	98.09	16	98.57	97.20	-13	8,249	-0.16%
2023/07/18	8	99.44	8	101.68	99.00	0	8,411	0.00%
2023/07/17	9	101.72	4.8	102.46	101.50	4.2	8,285	0.05%
2023/07/14	1.2	100.00	7	100.00	99.80	-5.8	8,170	-0.07%
2023/07/13	5.2	98.78	4	100.10	98.60	1.2	8,150	0.02%
2023/07/12	22	100.86	15	99.56	98.80	7	8,068	0.09%
2023/07/11	9.5	100.26	27.1	100.37	101.00	-17.6	7,945	-0.22%
2023/07/10	1	96.10	0	0.00	96.10	1	7,693	0.01%
2023/07/07	5.3	95.63	7	95.27	95.50	-1.7	7,880	-0.02%
2023/07/06	12.1	97.36	10	96.56	96.50	2.1	8,073	0.03%
2023/07/05	1	98.60	3	98.97	97.60	-2	8,410	-0.02%
2023/07/04	11.3	98.71	3	99.77	98.10	8.3	8,317	0.10%
2023/07/03	2	98.95	9	99.06	99.00	-7	8,269	-0.08%
2023/06/30	3	97.00	0	0.00	97.10	3	8,280	0.04%
2023/06/29	0	0.00	3	96.80	96.60	-3	8,377	-0.04%
2023/06/28	11.1	95.77	3	96.73	95.20	8.1	8,620	0.09%
2023/06/27	8	96.69	4	97.68	96.10	4	8,836	0.05%
2023/06/26	12.1	97.56	2	97.60	97.30	10.1	8,955	0.11%
2023/06/21	12	101.10	11	101.73	99.00	1	9,123	0.01%
2023/06/20	9	97.09	13	99.53	99.80	-4	9,440	-0.04%
2023/06/19	6.1	97.06	8	97.31	97.00	-1.9	9,743	-0.02%
2023/06/16	21	98.07	13	97.32	97.00	8	9,932	0.08%
2023/06/15	13	99.96	12	100.43	99.60	1	9,969	0.01%
2023/06/14	28.3	100.32	8.1	99.77	99.50	20.2	10,122	0.20%
2023/06/13	15.1	103.91	9	103.45	103.00	6.1	10,142	0.06%
2023/06/12	25.2	103.65	39.1	104.41	103.00	-13.9	10,296	-0.13%
2023/06/09	8.1	101.03	25.7	101.23	102.00	-17.6	10,016	-0.18%
2023/06/08	1	93.80	1	93.70	93.50	0	9,936	0.00%
2023/06/07	0	0.00	4	94.80	94.70	-4	10,232	-0.04%
2023/06/06	1	94.01	0	0.00	94.00	1	10,459	0.01%
2023/06/05	0	0.00	2	95.60	96.00	-2	10,901	-0.02%
2023/06/02	2	94.40	2	94.60	93.60	0	12,184	0.00%
2023/06/01	12	95.03	0	0.00	94.60	12	12,289	0.10%
2023/05/31	4	94.78	1	95.30	94.60	3	12,517	0.02%
2023/05/30	3	96.17	2	95.85	94.70	1	12,536	0.01%
2023/05/29	5	96.04	7	96.10	96.20	-2	12,592	-0.02%
2023/05/26	0	91.00	0	0.00	90.60	0	12,507	0.00%
2023/05/25	4	92.63	3	91.70	91.50	1	12,538	0.01%
2023/05/24	1	93.40	0	0.00	93.20	1	12,710	0.01%
2023/05/23	3	93.93	6	94.10	93.60	-3	12,835	-0.02%
2023/05/22	5	93.14	12	92.58	93.80	-7	12,875	-0.05%
2023/05/19	2	92.65	3	92.37	91.90	-1	13,267	-0.01%
2023/05/18	1	93.30	1	94.39	93.00	0	13,742	0.00%
2023/05/17	1	91.50	1	92.10	91.00	0	13,940	0.00%
2023/05/16	1	90.00	0	0.00	90.00	1	13,986	0.01%
2023/05/15	1	90.10	0	0.00	90.00	1	13,996	0.01%
2023/05/11	1	91.31	2	91.75	91.10	-1	14,362	-0.01%
2023/05/10	3	92.13	2	92.40	92.20	1	14,490	0.01%
2023/05/09	6	90.98	3	92.43	91.10	3	14,596	0.02%
2023/05/08	1	93.60	4	93.95	93.30	-3	14,581	-0.02%
2023/05/05	2	93.20	4	93.70	93.10	-2	14,675	-0.01%
2023/05/04	2	92.25	1	92.90	92.90	1	14,904	0.01%
2023/05/03	11.3	93.36	1	92.70	93.00	10.3	15,361	0.07%
2023/05/02	2	95.45	9	94.49	95.20	-7	15,731	-0.04%
2023/04/28	6	92.17	1	91.85	91.70	5	16,037	0.03%
2023/04/27	5	92.02	3	93.33	92.10	2	16,013	0.01%
2023/04/26	1.3	92.68	0	0.00	92.50	1.3	15,945	0.01%
2023/04/25	29	92.87	17	91.57	90.60	12	15,842	0.08%
2023/04/24	7.1	93.54	11	93.52	93.00	-3.9	15,628	-0.02%
2023/04/21	5.2	99.18	6.2	97.94	95.40	-0.9	15,461	-0.01%
2023/04/20	6.5	101.23	1	102.50	101.00	5.5	15,340	0.04%
2023/04/19	5	103.20	1	102.50	102.00	4	15,417	0.03%
2023/04/18	4	104.75	3	105.00	104.00	1	15,439	0.01%
2023/04/17	2.1	105.26	0.2	105.50	105.00	1.9	15,476	0.01%
2023/04/14	6.1	105.40	1.4	104.73	104.00	4.6	15,556	0.03%
2023/04/13	7	107.07	11.1	107.41	107.00	-4.1	15,460	-0.03%
2023/04/12	14	110.32	9.1	109.28	107.50	4.9	15,398	0.03%
2023/04/11	12.1	109.55	4.2	109.88	110.00	7.9	15,199	0.05%
2023/04/10	18.3	108.26	19.1	110.29	110.00	-0.8	14,998	-0.01%
2023/04/06	2	104.50	1	104.00	104.00	1	14,632	0.01%
2023/03/31	3.1	103.86	4	104.63	104.00	-0.9	14,613	-0.01%
2023/03/30	11	103.55	20	103.63	103.50	-9	14,560	-0.06%
2023/03/29	20	101.93	9	102.28	101.00	11	14,503	0.08%
2023/03/28	5.2	105.26	5	105.50	104.00	0.2	14,356	0.00%
2023/03/27	10.6	111.57	4	111.75	110.00	6.6	14,082	0.05%
2023/03/24	5	112.40	6.2	113.07	112.00	-1.2	13,971	-0.01%
2023/03/23	13.2	112.41	22.1	111.12	112.00	-8.9	13,799	-0.06%
2023/03/22	6.2	113.46	32.3	112.25	115.50	-26.1	13,314	-0.20%
2023/03/21	33	108.91	4	107.25	105.00	29	12,926	0.22%
2023/03/20	5	107.00	4	107.50	108.00	1	12,746	0.01%
2023/03/17	5	105.50	3.2	105.56	106.50	1.8	12,745	0.01%
2023/03/16	16.1	103.77	12	104.13	103.00	4.1	12,593	0.03%
2023/03/15	25.2	108.80	25.1	108.44	107.00	0.2	12,521	0.00%
2023/03/14	12	105.58	6.1	104.67	104.50	5.9	12,311	0.05%
2023/03/13	14.4	106.27	12.1	105.17	106.50	2.3	12,340	0.02%
2023/03/10	22.1	105.25	22	104.05	103.50	0.1	12,328	0.00%
2023/03/09	6.4	109.59	3.6	109.46	110.00	2.8	12,477	0.02%
2023/03/08	4.2	109.47	9.1	110.89	111.50	-4.9	12,469	-0.04%
2023/03/07	24.3	108.33	35.6	109.91	109.00	-11.3	12,413	-0.09%
2023/03/06	0	0.00	12	102.57	103.50	-12	11,838	-0.10%
2023/03/03	3.2	94.10	9	94.66	94.40	-5.8	12,404	-0.05%
2023/03/02	2.1	91.66	6	91.88	91.70	-3.9	12,570	-0.03%
2023/03/01	4	92.77	1	91.80	91.80	3	12,851	0.02%
2023/02/24	3.2	93.79	3.3	93.74	93.60	0	12,882	0.00%
2023/02/23	1	92.20	6	92.35	92.20	-5	12,880	-0.04%
2023/02/22	10.1	90.89	28	92.88	90.90	-18	12,988	-0.14%
2023/02/21	0.2	96.14	0	96.20	94.50	0.2	12,897	0.00%
2023/02/20	5	94.82	21.1	94.90	94.60	-16.1	12,891	-0.12%
2023/02/17	28.4	95.26	56	95.87	95.00	-27.6	12,912	-0.21%
2023/02/16	6.4	91.09	29.1	93.44	94.60	-22.6	12,624	-0.18%
2023/02/15	7.2	89.38	6	88.72	88.00	1.2	12,386	0.01%
2023/02/14	2	88.30	0	88.70	87.50	2	12,368	0.02%
2023/02/13	3	89.17	3	89.03	88.60	0	12,443	0.00%
2023/02/10	8	90.15	5	90.84	89.10	3	12,553	0.02%
2023/02/09	26	90.48	19	91.32	90.90	7	12,514	0.06%
2023/02/08	8	90.20	8	90.69	90.70	0	12,414	0.00%
2023/02/07	1.2	89.26	7.3	89.72	90.50	-6	12,392	-0.05%
2023/02/06	4	88.34	1	88.20	88.10	3	12,440	0.02%
2023/02/03	0	88.90	3	89.53	89.10	-3	12,639	-0.02%
2023/02/02	16.1	90.74	14.1	89.51	89.50	2	12,692	0.02%
2023/02/01	27.3	89.34	44.1	89.89	90.30	-16.8	12,632	-0.13%
2023/01/31	16.5	86.58	46	86.48	88.30	-29.5	12,403	-0.24%
2023/01/30	5.4	86.68	122	85.53	85.30	-116.7	12,178	-0.96%	大賣/鉅額交易
2023/01/17	0	0.00	2	79.30	79.30	-2	11,917	-0.02%
2023/01/16	0.2	78.30	1	78.30	78.80	-0.8	12,212	-0.01%
2023/01/12	2	78.00	1	79.40	77.80	1	12,770	0.01%
2023/01/11	0	78.90	1	78.90	78.80	-1	12,869	-0.01%
2023/01/10	5	79.40	0.1	78.60	79.00	5	13,023	0.04%
2023/01/09	1.3	78.95	4	79.28	80.00	-2.7	13,135	-0.02%
2023/01/06	0	0.00	3	78.00	77.80	-3	13,281	-0.02%
2023/01/05	0	0.00	2	77.30	76.70	-2	13,519	-0.01%
2023/01/04	4.3	76.77	16	77.32	77.00	-11.7	13,624	-0.09%
2023/01/03	0	75.40	6	75.30	75.30	-6	13,703	-0.04%
2022/12/30	3	74.70	2	74.65	74.20	1	14,126	0.01%
2022/12/29	5	73.82	5	73.36	74.60	0	14,889	0.00%
2022/12/28	5	74.16	28	73.86	73.70	-23	15,868	-0.14%
2022/12/27	1	75.70	5	75.92	75.50	-4	16,054	-0.02%
2022/12/26	2	74.75	1	75.20	74.70	1	16,268	0.01%
2022/12/23	11	73.81	11	74.69	75.30	0	16,481	0.00%
2022/12/22	4	75.03	3.2	75.37	75.30	0.8	16,613	0.01%
2022/12/21	8	74.68	4	74.15	74.20	4	16,826	0.02%
2022/12/20	31	75.56	2	75.70	74.50	29	16,913	0.17%
2022/12/19	40	78.06	18	77.94	77.90	22	17,031	0.13%
2022/12/16	37	79.46	11	79.35	79.00	26	17,151	0.15%
2022/12/15	1	81.20	2.6	81.26	81.40	-1.6	17,209	-0.01%
2022/12/14	3	79.70	4	80.03	80.60	-1	17,370	-0.01%
2022/12/13	6	78.97	0	0.00	78.70	6	17,508	0.03%
2022/12/12	12	79.52	25	79.66	79.50	-13	17,637	-0.07%
2022/12/09	47	80.97	3	80.53	79.80	44	17,789	0.25%
2022/12/08	7	81.63	14	81.32	81.90	-7	17,970	-0.04%
2022/12/07	60	80.83	16	81.40	79.80	44	18,154	0.24%
2022/12/06	77.1	82.11	12	82.25	81.40	65.1	18,155	0.36%
2022/12/05	31.1	83.98	2.4	83.77	83.50	28.7	18,273	0.16%
2022/12/02	15	85.93	23	84.84	84.60	-8	18,370	-0.04%
2022/12/01	17.2	84.95	15	84.95	84.60	2.2	18,456	0.01%
2022/11/30	13	82.50	18	82.87	82.60	-5	18,425	-0.03%
2022/11/29	24	82.20	4	81.80	81.20	20	18,659	0.11%
2022/11/28	47.2	81.90	52	81.99	82.20	-4.8	18,821	-0.03%
2022/11/25	34	78.54	90	79.25	80.50	-56	18,450	-0.30%
2022/11/24	34	73.10	68	74.92	76.30	-34	18,061	-0.19%
2022/11/23	70	73.97	15	74.17	73.00	55	17,997	0.31%
2022/11/22	15	76.65	1	75.70	76.00	14	17,967	0.08%
2022/11/21	13	78.47	17.1	77.85	78.30	-4.1	18,649	-0.02%
2022/11/18	17	77.91	10	78.74	77.10	7	19,544	0.04%
2022/11/17	18	77.86	20	77.94	78.40	-2	19,617	-0.01%
2022/11/16	8	77.10	14	77.57	77.00	-6	19,635	-0.03%
2022/11/15	7	76.93	5	77.24	77.00	2	19,744	0.01%
2022/11/14	11	75.31	27	76.47	77.20	-16	19,968	-0.08%
2022/11/11	22	76.32	14	77.79	75.20	8	19,955	0.04%
2022/11/10	27	76.58	3	75.80	75.70	24	19,829	0.12%
2022/11/09	3	77.83	3	78.20	78.10	0	19,936	0.00%
2022/11/08	2	78.75	2	78.60	76.50	0	19,924	0.00%
2022/11/07	6	77.30	6	78.03	77.50	0	19,859	0.00%
2022/11/04	4	77.03	6	77.37	77.60	-2	19,985	-0.01%
2022/11/03	3	76.93	12	76.73	77.20	-9	20,068	-0.04%
2022/11/02	4	76.25	9.3	76.32	76.40	-5.3	20,064	-0.03%
2022/11/01	11.3	75.69	7	75.81	75.00	4.3	19,958	0.02%
2022/10/31	2	75.00	3.2	75.30	75.00	-1.2	19,861	-0.01%
2022/10/28	10	74.34	50	74.58	74.40	-40	20,090	-0.20%
2022/10/27	5	71.92	71	72.86	74.20	-66	20,228	-0.33%
2022/10/26	24.3	71.06	6	70.58	69.60	18.3	20,115	0.09%
2022/10/25	15	72.75	29	72.65	71.50	-14	19,950	-0.07%
2022/10/24	8.3	73.91	49	75.11	73.60	-40.7	19,839	-0.21%
2022/10/21	7.4	72.36	12.2	72.76	72.20	-4.8	19,616	-0.02%
2022/10/20	20.3	69.30	22	70.08	70.60	-1.7	19,332	-0.01%
2022/10/19	18	70.49	24	71.16	70.00	-6	19,185	-0.03%
2022/10/18	26.2	71.27	9	71.06	70.70	17.2	19,100	0.09%
2022/10/17	25	71.28	9	71.39	72.00	16	19,008	0.08%
2022/10/14	4	74.58	14	74.74	74.00	-10	18,966	-0.05%
2022/10/13	40	73.51	17.4	70.61	69.70	22.6	18,974	0.12%
2022/10/12	19	73.85	24	75.03	75.00	-5	18,989	-0.03%
2022/10/11	10	73.77	11	73.92	73.40	-1	18,950	-0.01%
2022/10/07	32	75.50	30	75.62	75.40	2	18,894	0.01%
2022/10/06	26	73.57	39.2	74.24	76.80	-13.2	18,693	-0.07%
2022/10/05	140.5	77.38	13.2	76.94	74.30	127.3	18,224	0.70%	大買/鉅額交易
2022/10/04	16	83.01	9	82.66	82.50	7	17,473	0.04%
2022/10/03	8	81.85	4	82.10	81.20	4	17,672	0.02%
2022/09/30	26.1	79.92	30	80.24	83.00	-4	17,865	-0.02%
2022/09/29	15	80.08	13	79.75	79.60	2	17,877	0.01%
2022/09/28	19.1	79.38	9	80.08	77.50	10.1	17,890	0.06%
2022/09/27	4	81.60	43	80.80	82.50	-39	17,924	-0.22%
2022/09/26	62	83.29	11	80.60	80.00	51	18,114	0.28%
2022/09/23	18	87.40	8	86.36	86.00	10	18,363	0.05%
2022/09/22	3	86.70	11	87.65	88.50	-8	18,579	-0.04%
2022/09/21	20	88.20	5	88.12	86.60	15	18,863	0.08%
2022/09/20	31	88.49	44	89.23	89.50	-13	18,796	-0.07%
2022/09/19	7	86.77	33	87.12	87.40	-26	18,821	-0.14%
2022/09/16	31.1	86.23	15.3	86.43	84.80	15.8	18,763	0.08%
2022/09/15	32.3	90.84	37	89.32	87.90	-4.7	18,640	-0.03%
2022/09/14	45	87.45	42	87.01	89.70	3	18,407	0.02%
2022/09/13	14	88.69	8	88.60	88.30	6	18,264	0.03%
2022/09/12	23.4	89.83	8.1	90.41	89.50	15.3	18,246	0.08%
2022/09/08	46	89.44	27	89.97	91.00	19	18,134	0.10%
2022/09/07	4.2	88.28	11.3	87.65	87.50	-7	18,053	-0.04%
2022/09/06	20.3	91.58	55.3	91.09	91.60	-35	17,892	-0.20%
2022/09/05	13.2	96.68	19	95.30	94.50	-5.8	17,786	-0.03%
2022/09/02	12.3	95.71	33	95.21	95.30	-20.7	17,609	-0.12%
2022/09/01	23	93.00	11	91.23	91.70	12	17,213	0.07%
2022/08/31	33	94.62	31	95.14	95.50	2	17,043	0.01%
2022/08/30	18.2	92.77	18	93.06	92.50	0.2	17,097	0.00%
2022/08/29	29	91.74	23.8	91.13	90.90	5.2	17,066	0.03%
2022/08/26	61.3	92.32	96	93.79	95.50	-34.7	17,160	-0.20%
2022/08/25	81.4	90.87	196	89.96	89.70	-114.7	16,701	-0.69%	大賣/鉅額交易
2022/08/24	31.2	84.32	43	85.42	84.40	-11.8	15,928	-0.07%
2022/08/23	19	87.58	29	87.77	87.10	-10	15,808	-0.06%
2022/08/22	12	86.93	34	88.03	88.00	-22	15,853	-0.14%
2022/08/19	6.2	85.22	29	87.26	86.70	-22.8	15,739	-0.14%
2022/08/18	10	82.37	8	83.54	84.30	2	15,621	0.01%
2022/08/17	32.1	84.61	12	83.20	82.30	20.1	15,682	0.13%
2022/08/16	32.3	84.09	95	83.94	84.30	-62.8	15,606	-0.40%
2022/08/15	5	81.56	23	81.73	81.70	-18	15,326	-0.12%
2022/08/12	10.1	80.60	4	80.43	80.80	6.1	15,375	0.04%
2022/08/11	9.5	80.87	3.6	79.96	80.20	5.9	15,485	0.04%
2022/08/10	21	80.13	6.3	80.53	80.50	14.7	15,481	0.09%
2022/08/09	5.3	78.11	13	77.62	78.40	-7.7	15,537	-0.05%
2022/08/08	1.3	74.81	17	75.58	76.50	-15.8	15,929	-0.10%
2022/08/05	22.1	74.71	21	75.05	75.30	1.1	16,352	0.01%
2022/08/04	17.4	69.69	8	71.23	74.50	9.4	16,567	0.06%
2022/08/03	60.2	74.92	12	70.89	70.60	48.2	16,597	0.29%
2022/08/02	22.5	77.50	8	77.74	77.50	14.5	16,489	0.09%
2022/07/29	6.1	79.83	8	79.94	80.50	-1.9	16,575	-0.01%
2022/07/28	22.1	78.72	20	78.35	77.80	2.1	17,244	0.01%
2022/07/27	7	80.37	1	79.82	80.50	6	17,397	0.03%
2022/07/26	23.1	80.81	14	80.76	80.10	9.1	17,464	0.05%
2022/07/25	3.1	81.25	2	81.15	81.20	1.1	17,446	0.01%
2022/07/22	7.2	81.63	2	81.10	81.00	5.2	17,530	0.03%
2022/07/21	0	0.00	3	81.23	81.40	-3	17,547	-0.02%
2022/07/20	4	80.38	25	80.34	80.40	-21	17,436	-0.12%
2022/07/19	10.3	78.79	16	78.79	78.30	-5.8	17,307	-0.03%
2022/07/18	19	75.64	20	76.47	76.50	-1	17,109	-0.01%
2022/07/15	5	75.64	2	75.40	75.70	3	17,313	0.02%
2022/07/14	3	74.50	2	74.85	75.50	1	17,370	0.01%
2022/07/13	10.3	74.05	9	73.98	72.90	1.3	17,232	0.01%
2022/07/12	5	70.24	3	70.90	71.50	2	17,024	0.01%
2022/07/11	35.3	71.77	41	72.68	72.10	-5.7	17,029	-0.03%
2022/07/08	6.3	69.68	84	68.51	70.90	-77.7	16,858	-0.46%
2022/07/07	3	63.40	11	63.08	64.50	-8	16,588	-0.05%
2022/07/06	12	61.68	1	62.80	60.90	11	16,532	0.07%
2022/07/05	22	61.89	19	64.21	64.70	3	16,582	0.02%
2022/07/04	56	62.78	15.4	62.67	62.00	40.6	16,523	0.25%
2022/07/01	64	66.95	54.6	67.40	64.10	9.4	16,602	0.06%
2022/06/30	66	72.83	7.1	72.92	71.10	59	16,349	0.36%
2022/06/29	76.4	79.56	49	79.24	78.90	27.4	16,293	0.17%
2022/06/28	10	84.60	10	83.96	84.20	0	16,494	0.00%
2022/06/27	3	85.03	15	85.67	86.00	-12	17,864	-0.07%
2022/06/24	0	0.00	13	82.37	82.30	-13	18,257	-0.07%
2022/06/23	3	79.70	7	80.81	80.80	-4	18,721	-0.02%
2022/06/22	29	80.76	3	80.93	79.60	26	19,474	0.13%
2022/06/21	2	81.30	19	82.13	82.80	-17	19,674	-0.09%
2022/06/20	25.2	80.90	2	79.00	78.80	23.2	19,738	0.12%
2022/06/17	28.5	82.02	32	81.91	83.00	-3.5	19,699	-0.02%
2022/06/16	45.5	84.27	36	83.80	81.10	9.5	19,870	0.05%
2022/06/15	42	86.95	33	85.38	85.10	9	20,269	0.04%
2022/06/14	76	86.83	70	86.77	87.10	6	20,458	0.03%
2022/06/13	47	87.41	54	87.80	87.30	-7	20,206	-0.03%
2022/06/10	38	87.64	34	87.71	88.50	4	19,935	0.02%
2022/06/09	18	87.70	44	87.70	87.30	-26	19,737	-0.13%
2022/06/08	36	87.64	58	88.28	86.50	-22	19,504	-0.11%
2022/06/07	47	86.76	74.1	87.35	87.90	-27.1	19,104	-0.14%
2022/06/06	89	85.86	69	85.36	85.70	20	18,765	0.11%
2022/06/02	35.2	86.33	37.3	86.46	86.10	-2.1	18,378	-0.01%
2022/06/01	27.3	84.52	26	84.59	83.80	1.2	17,994	0.01%
2022/05/31	11	82.65	11	83.53	83.50	0	17,767	0.00%
2022/05/30	3	81.80	50	82.67	82.50	-47	17,644	-0.27%
2022/05/27	11.4	78.70	2	78.70	78.70	9.4	17,448	0.05%
2022/05/26	58	80.02	28	80.67	78.00	30	17,330	0.17%
2022/05/25	35	80.77	31	81.55	81.70	4	17,091	0.02%
2022/05/24	39.1	81.73	20	81.51	81.00	19.1	16,961	0.11%
2022/05/23	31	83.92	10	83.00	83.00	21	16,866	0.12%
2022/05/20	23	83.54	31	84.40	84.00	-8	16,821	-0.05%
2022/05/19	41	81.68	26	82.44	83.50	15	16,806	0.09%
2022/05/18	25	84.83	23	85.37	84.20	2	16,616	0.01%
2022/05/17	26	86.14	15	85.71	86.20	11	16,414	0.07%
2022/05/16	25	87.64	15	86.49	85.00	10	16,157	0.06%
2022/05/13	23	84.42	47	85.63	87.30	-24	15,645	-0.15%
2022/05/12	21	82.79	9.1	82.08	80.40	11.9	15,209	0.08%
2022/05/11	17	85.53	24	85.88	85.30	-7	14,870	-0.05%
2022/05/10	27	81.15	21	81.68	85.20	6	14,480	0.04%
2022/05/09	20	81.01	13	81.90	81.10	7	14,362	0.05%
2022/05/06	13	82.03	16	82.00	82.00	-3	14,360	-0.02%
2022/05/05	57.3	87.25	47.4	86.15	85.10	9.9	14,232	0.07%
2022/05/04	11	83.15	7	83.27	84.80	4	13,475	0.03%
2022/05/03	8	80.36	22.1	80.75	80.70	-14	13,252	-0.11%
2022/04/29	8	78.50	7	78.83	77.50	1	13,126	0.01%
2022/04/28	11.1	78.00	9	78.21	77.30	2.1	13,094	0.02%
2022/04/27	21.3	77.23	10	79.10	80.30	11.3	12,991	0.09%
2022/04/26	17	79.97	18	80.23	80.00	-1	12,879	-0.01%
2022/04/25	28	79.64	23	79.22	79.00	5	12,807	0.04%
2022/04/22	16	84.82	19	83.76	83.40	-3	12,705	-0.02%
2022/04/21	28.3	85.87	14.1	85.13	84.20	14.1	12,629	0.11%
2022/04/20	27.2	83.65	36	83.71	84.70	-8.8	12,311	-0.07%
2022/04/19	17	82.05	22.4	81.59	80.60	-5.4	12,139	-0.04%
2022/04/18	34	78.42	45	79.70	80.10	-11	12,088	-0.09%
2022/04/15	37.3	80.69	30	79.38	79.10	7.3	12,056	0.06%
2022/04/14	35.1	82.25	64.1	82.11	83.00	-29	11,981	-0.24%
2022/04/13	52	79.02	66	79.27	79.90	-14	11,840	-0.12%
2022/04/12	55.2	79.36	42.4	79.45	79.40	12.8	11,767	0.11%
2022/04/11	41	80.90	17	79.62	79.20	24	11,731	0.20%
2022/04/08	16	82.27	13	82.74	83.00	3	11,552	0.03%
2022/04/07	48.1	84.18	19	86.07	81.30	29.1	11,354	0.26%
2022/04/06	26	85.68	5	87.02	87.00	21	10,952	0.19%
2022/04/01	8.2	85.61	10.5	85.66	87.40	-2.4	10,763	-0.02%
2022/03/31	22	86.75	14.7	87.19	86.50	7.4	10,500	0.07%
2022/03/30	141.7	90.08	210	88.93	85.10	-68.4	10,152	-0.67%	大買/大賣/
2022/03/29	69.3	88.47	31	88.60	86.90	38.2	8,872	0.43%
2022/03/28	18	86.13	53	86.62	88.00	-35	8,344	-0.42%
2022/03/25	15.3	85.28	72.2	85.68	85.00	-56.9	8,081	-0.70%
2022/03/24	9.3	80.95	12.5	82.12	82.70	-3.2	7,595	-0.04%
2022/03/23	3.3	80.34	1	79.70	80.20	2.3	7,494	0.03%
2022/03/22	2	79.40	1	79.30	80.10	1	7,369	0.01%
2022/03/21	6.1	80.45	3.5	80.36	80.40	2.6	7,280	0.04%
2022/03/18	4.6	79.14	16.1	79.14	81.00	-11.5	6,995	-0.16%
2022/03/17	0.3	75.50	30	75.70	77.50	-29.7	6,435	-0.46%
2022/03/16	8.3	71.03	7.2	72.67	70.50	1.1	6,070	0.02%
2022/03/15	6	70.72	1.2	70.83	69.80	4.8	6,006	0.08%
2022/03/14	0	0.00	17	71.54	71.60	-17	6,020	-0.28%
2022/03/11	1	69.80	3	69.87	70.00	-2	6,127	-0.03%
2022/03/09	1	66.70	1	67.20	67.30	0	6,373	0.00%
2022/03/08	19	66.48	2.1	66.37	66.10	17	6,511	0.26%
2022/03/07	31.3	68.45	0	0.00	68.00	31.3	6,584	0.47%
2022/03/04	15	71.03	5	72.20	71.00	10	6,692	0.15%
2022/03/03	1	72.10	36	71.91	71.80	-35	6,869	-0.51%
2022/03/02	1	69.70	2	70.40	70.80	-1	6,995	-0.01%
2022/03/01	2	69.75	1	68.74	70.00	1	7,070	0.01%
2022/02/25	0	0.00	1	68.40	67.90	-1	7,184	-0.01%
2022/02/24	20.2	68.46	1	67.30	67.30	19.2	7,353	0.26%
2022/02/22	28	69.95	1	71.00	69.60	27	8,067	0.33%
2022/02/21	49.2	73.00	24.5	72.15	72.00	24.7	8,202	0.30%
2022/02/18	3	74.73	3.1	74.93	74.90	-0.1	8,234	0.00%
2022/02/17	1	74.60	39	75.28	75.00	-38	8,506	-0.45%
2022/02/16	1	74.10	1	75.10	74.20	0	8,716	0.00%
2022/02/15	3	73.87	4	74.68	73.50	-1	8,962	-0.01%
2022/02/14	5.1	74.04	3	75.13	73.70	2.1	9,171	0.02%
2022/02/11	0.2	75.00	6.1	75.43	74.60	-5.9	9,339	-0.06%
2022/02/10	6	74.57	0	0.00	74.10	6	9,646	0.06%
2022/02/09	7	74.84	21	74.78	74.90	-14	10,150	-0.14%
2022/02/08	3.1	72.80	5.2	72.97	73.10	-2.1	10,373	-0.02%
2022/02/07	12	67.60	17	68.81	69.50	-5	10,794	-0.05%
2022/01/25	3	70.03	1	69.80	67.40	2	13,250	0.02%
2022/01/24	5.5	67.13	3	66.20	69.60	2.5	13,889	0.02%
2022/01/21	1.2	69.02	3	69.93	68.80	-1.8	14,547	-0.01%
2022/01/20	2	70.85	0	71.90	71.70	2	14,836	0.01%
2022/01/19	0	0.00	1	70.90	70.40	-1	15,228	-0.01%
2022/01/18	2	70.75	0	71.30	70.60	2	15,712	0.01%
2022/01/17	2	69.35	3.4	70.09	70.50	-1.4	16,133	-0.01%
2022/01/14	14	66.90	8	67.84	68.80	6	16,872	0.04%
2022/01/13	20	68.35	24	67.85	67.80	-4	18,004	-0.02%
2022/01/12	13.2	68.35	7	69.29	69.30	6.2	18,680	0.03%
2022/01/11	6.3	69.25	17	70.01	69.30	-10.7	19,714	-0.05%
2022/01/10	1	70.61	0	0.00	71.00	1	20,336	0.00%
2022/01/07	40.3	72.65	6	73.37	70.90	34.3	20,476	0.17%
2022/01/06	40.3	75.49	1	75.10	75.10	39.3	20,452	0.19%
2022/01/05	8.2	78.19	3	78.67	77.40	5.2	20,554	0.03%
2022/01/04	20	80.18	1	81.20	79.80	19	20,676	0.09%
2022/01/03	1	79.40	4.1	79.54	79.40	-3.1	20,793	-0.01%
2021/12/30	1	78.60	6.3	78.36	78.60	-5.3	20,844	-0.03%
2021/12/29	1	78.20	12	78.00	78.20	-11	20,889	-0.05%
2021/12/28	2.3	78.44	5	79.10	78.40	-2.7	20,964	-0.01%
2021/12/27	5	79.00	7	78.87	78.30	-2	21,037	-0.01%
2021/12/24	20.1	79.90	10.2	80.60	78.90	9.9	21,060	0.05%
2021/12/23	6	82.03	34	82.39	81.90	-28	20,859	-0.13%
2021/12/22	4	80.98	3	81.40	80.10	1	20,690	0.00%
2021/12/21	12.3	81.05	8	81.56	80.50	4.3	20,637	0.02%
2021/12/20	17.5	80.88	15.1	81.29	81.20	2.4	20,361	0.01%
2021/12/17	9	77.08	10.2	78.07	79.10	-1.2	20,033	-0.01%
2021/12/16	4	76.68	20	77.01	76.80	-16	19,849	-0.08%
2021/12/15	14	74.00	23	74.93	74.70	-9	19,824	-0.05%
2021/12/14	28	75.91	0	0.00	74.30	28	19,865	0.14%
2021/12/13	15	76.23	30	77.35	77.60	-15	19,910	-0.08%
2021/12/10	7	75.91	7	76.76	76.80	0	19,926	0.00%
2021/12/09	13	76.53	2	76.90	76.10	11	19,940	0.06%
2021/12/08	4	77.13	9	77.07	76.90	-5	20,136	-0.02%
2021/12/07	24	76.84	7	76.10	76.10	17	20,292	0.08%
2021/12/06	4	78.00	2	77.95	78.30	2	20,271	0.01%
2021/12/03	4	77.40	26.5	77.63	77.50	-22.5	20,361	-0.11%
2021/12/02	22.5	75.76	32	75.27	75.00	-9.5	20,358	-0.05%
2021/12/01	17	76.60	19	76.56	76.90	-2	20,366	-0.01%
2021/11/30	7	78.23	14	78.50	77.30	-7	20,478	-0.03%
2021/11/29	19.1	76.23	11	76.42	77.60	8.1	20,598	0.04%
2021/11/26	27.2	76.90	9.6	76.38	76.50	17.6	20,615	0.09%
2021/11/25	9	79.41	6	79.73	78.30	3	20,637	0.01%
2021/11/24	20	78.37	14	79.34	78.90	6	20,597	0.03%
2021/11/23	18.1	80.21	10	81.93	78.80	8.1	20,591	0.04%
2021/11/22	17	81.62	2	82.20	81.20	15	20,602	0.07%
2021/11/19	15.1	83.32	17	82.61	82.80	-1.9	20,706	-0.01%
2021/11/18	13.1	81.00	6	81.45	80.90	7.1	20,386	0.03%
2021/11/17	8	79.86	11.1	80.51	80.00	-3.1	20,482	-0.02%
2021/11/16	28.1	79.68	16	78.76	78.00	12.1	20,495	0.06%
2021/11/15	18	81.81	11	82.57	81.10	7	20,416	0.03%
2021/11/12	11.1	82.79	13.4	83.25	82.70	-2.4	20,441	-0.01%
2021/11/11	20	81.37	20	81.70	81.30	0	20,341	0.00%
2021/11/10	19	79.41	16	80.00	81.10	3	20,252	0.01%
2021/11/09	46	79.80	75.4	80.38	79.90	-29.4	20,149	-0.15%
2021/11/08	68.4	82.82	22	81.93	80.20	46.4	19,853	0.23%
2021/11/05	7	87.16	30	86.99	88.10	-23	19,486	-0.12%
2021/11/04	87.5	87.98	84.1	86.89	85.90	3.4	19,319	0.02%
2021/11/03	149.2	86.93	149	86.17	88.00	0.2	18,964	0.00%	大買/大賣/
2021/11/02	186.1	88.53	139.1	88.66	85.30	46.9	18,323	0.26%	大買/大賣/
2021/11/01	37.5	86.72	53.3	86.68	89.30	-15.8	16,847	-0.09%
2021/10/29	44.6	82.53	42.1	81.90	81.20	2.5	16,846	0.01%
2021/10/28	31	80.62	25	80.77	79.80	6	16,505	0.04%
2021/10/27	31.1	79.34	63	80.16	80.90	-32	16,351	-0.20%
2021/10/26	40.1	79.31	19.2	80.20	77.70	20.9	16,176	0.13%
2021/10/25	46.1	79.85	50	80.04	79.70	-4	15,891	-0.03%
2021/10/22	39	78.88	60	78.97	78.80	-21	15,795	-0.13%
2021/10/21	53	79.00	73.4	78.78	78.80	-20.4	15,412	-0.13%
2021/10/20	42	74.96	40	75.12	75.40	2	14,730	0.01%
2021/10/19	96.1	74.45	113.1	74.24	75.00	-17	14,747	-0.12%	大賣/
2021/10/18	57	68.60	70.1	67.67	70.70	-13.1	14,411	-0.09%
2021/10/15	24	64.54	25	65.14	65.80	-1	14,578	-0.01%
2021/10/14	8	62.81	21	63.01	63.50	-13	15,815	-0.08%
2021/10/13	30	62.10	10	61.64	60.20	20	16,257	0.12%
2021/10/12	6	65.75	8	66.14	65.50	-2	16,739	-0.01%
2021/10/08	36	64.84	11	65.27	65.00	25	17,376	0.14%
2021/10/07	5	62.20	0	63.00	63.50	5	17,904	0.03%
2021/10/06	7	60.04	1	59.50	59.20	6	18,922	0.03%
2021/10/05	0	58.20	4	59.85	60.30	-4	19,696	-0.02%
2021/10/04	1	58.05	0	0.00	57.30	1	20,454	0.01%
2021/10/01	1	63.73	0	0.00	60.90	1	21,353	0.00%
2021/09/30	1	64.80	2	64.55	64.80	-1	22,208	0.00%
2021/09/29	1	62.00	162	62.11	61.00	-161	22,995	-0.70%	大賣/鉅額交易
2021/09/28	100	64.92	20	63.85	63.80	80	23,337	0.34%
2021/09/27	2	65.40	58	66.42	65.50	-56	23,859	-0.23%
2021/09/23	57	63.89	30	63.90	64.50	27	24,686	0.11%
2021/09/22	15	63.25	5	63.70	63.20	10	25,138	0.04%
2021/09/17	12	63.24	11	64.14	65.40	1	25,646	0.00%
2021/09/16	9	64.27	7	64.47	64.00	2	26,363	0.01%
2021/09/15	5	64.70	7	65.09	64.60	-2	26,693	-0.01%
2021/09/14	36	66.99	38	66.56	66.70	-2	26,858	-0.01%
2021/09/13	94	66.94	63	67.81	66.80	31	26,968	0.11%
2021/09/10	46.1	65.60	45	66.06	66.00	1.1	26,885	0.00%
2021/09/09	5	65.70	17	65.25	67.00	-12	26,926	-0.04%
2021/09/08	56.1	65.58	49	64.14	63.90	7.1	26,890	0.03%
2021/09/07	16.1	66.03	110	66.04	68.00	-93.9	26,801	-0.35%	大賣/
2021/09/06	20.2	67.96	25	69.40	67.10	-4.9	26,727	-0.02%
2021/09/03	8	69.42	21	69.29	69.40	-13	26,587	-0.05%
2021/09/02	45	70.59	32	70.63	69.00	13	26,369	0.05%
2021/09/01	49	72.66	24	73.35	72.20	25	26,128	0.10%
2021/08/31	33	73.94	19	74.12	73.80	14	25,922	0.05%
2021/08/30	17	75.05	8	75.28	75.40	9	25,744	0.03%
2021/08/27	16	75.04	9	74.94	75.00	7	25,699	0.03%
2021/08/26	8	76.81	11	77.79	75.50	-3	25,587	-0.01%
2021/08/25	52	78.35	46	78.63	77.70	6	25,447	0.02%
2021/08/24	33.5	79.09	16	79.13	76.80	17.5	25,198	0.07%
2021/08/23	24	77.58	25	78.46	80.70	-1	24,957	0.00%
2021/08/20	15	73.65	24.1	73.95	74.30	-9.1	24,687	-0.04%
2021/08/19	52	72.58	27	73.30	70.00	25	24,490	0.10%
2021/08/18	24	72.47	46	72.60	74.10	-22	24,286	-0.09%
2021/08/17	42.1	71.28	13	71.00	69.00	29.1	24,074	0.12%
2021/08/16	14	73.08	14	73.64	74.00	0	23,924	0.00%
2021/08/13	17	75.85	10	75.68	73.40	7	23,792	0.03%
2021/08/12	22	76.50	24	76.70	76.60	-2	23,655	-0.01%
2021/08/11	27	76.86	37	76.58	75.50	-10	23,623	-0.04%
2021/08/10	9	78.14	3	78.97	77.80	6	23,485	0.03%
2021/08/09	19.5	81.90	9	80.61	79.20	10.5	23,359	0.04%
2021/08/06	15.1	83.44	31	85.09	84.70	-15.9	23,156	-0.07%
2021/08/05	57	84.37	44	83.50	83.40	13	22,945	0.06%
2021/08/04	151	86.58	19.1	86.65	85.00	131.9	22,875	0.58%	大買/鉅額交易
2021/08/03	15	83.89	156	83.63	85.30	-141	22,243	-0.63%	大賣/鉅額交易
2021/08/02	9	80.07	16	80.69	80.00	-7	21,897	-0.03%
2021/07/30	22	80.68	19	80.62	80.30	3	21,732	0.01%
2021/07/29	133.5	77.85	125.1	79.21	79.40	8.4	21,531	0.04%	大買/大賣/
2021/07/28	22.2	75.76	30	74.92	76.80	-7.8	21,324	-0.04%
2021/07/27	40.2	81.30	9.2	83.67	79.80	31	21,054	0.15%
2021/07/26	40	85.91	47	86.03	84.50	-7	20,746	-0.03%
2021/07/23	141.2	88.96	115	85.93	85.60	26.2	20,327	0.13%	大買/大賣/
2021/07/22	36	91.21	30.4	90.91	90.20	5.6	19,619	0.03%
2021/07/21	158	91.90	17	91.15	87.00	141	18,911	0.75%	大買/鉅額交易
2021/07/20	44.1	89.28	50.3	89.71	90.40	-6.1	18,096	-0.03%
2021/07/19	40.5	83.21	40.1	84.24	85.10	0.5	16,737	0.00%
2021/07/16	54.1	85.92	44	84.59	83.60	10.1	16,225	0.06%
2021/07/15	53	83.54	54	83.52	87.40	-1	15,577	-0.01%
2021/07/14	51.4	85.73	47.2	84.47	82.80	4.2	14,810	0.03%
2021/07/13	222.4	99.85	213.2	94.35	90.00	9.2	14,018	0.07%	大買/大賣/
2021/07/12	54.8	95.98	50.1	96.15	97.70	4.8	12,898	0.04%
2021/07/09	37	89.82	37.1	89.50	90.60	0	12,061	0.00%
2021/07/08	98.6	87.50	84	87.15	86.50	14.6	11,259	0.13%
2021/07/07	26.5	79.48	65	79.46	83.90	-38.5	10,270	-0.37%
2021/07/06	86	76.60	55	76.95	76.30	31	9,445	0.33%
2021/07/05	23	73.26	23	74.13	75.00	0	8,684	0.00%
2021/07/02	13	65.31	33.1	65.91	68.20	-20.1	8,356	-0.24%
2021/07/01	40.6	64.70	26	63.15	62.00	14.6	7,804	0.19%
2021/06/30	132	67.07	145	67.25	67.10	-13	7,506	-0.17%	大買/大賣/
2021/06/29	27	64.81	10	64.75	64.00	17	6,969	0.24%
2021/06/28	14	63.62	25	63.22	64.30	-11	6,481	-0.17%
2021/06/25	42	61.09	20	61.55	61.00	22	5,976	0.37%
2021/06/24	24	59.19	25	59.01	59.90	-1	5,284	-0.02%
2021/06/23	5	57.44	7	57.51	57.90	-2	4,863	-0.04%
2021/06/22	10	55.30	11	55.53	54.50	-1	4,631	-0.02%
2021/06/21	13	54.49	2	55.15	53.70	11	4,497	0.24%
2021/06/18	11	55.39	13	55.55	56.50	-2	4,504	-0.04%
2021/06/17	6	53.47	8	54.01	54.10	-2	4,336	-0.05%
2021/06/16	3	53.23	2	53.20	53.30	1	4,278	0.02%
2021/06/15	5	52.10	5	52.34	53.40	0	4,218	0.00%
2021/06/07	0	0.00	7	48.10	48.10	-7	4,383	-0.16%
2021/06/02	5	48.25	0	0.00	48.70	5	4,435	0.11%
2021/06/01	0	0.00	7	49.45	49.80	-7	4,423	-0.16%
2021/05/31	0	0.00	10	49.50	49.50	-10	4,394	-0.23%
2021/05/28	2	47.75	13	47.93	48.00	-11	4,408	-0.25%
2021/05/27	0	0.00	1	46.00	46.35	-1	4,421	-0.02%
2021/05/26	4	46.45	1	46.70	46.20	3	4,445	0.07%
2021/05/25	2	47.05	0	0.00	45.95	2	4,555	0.04%
2021/05/24	1	43.56	1	43.75	44.70	0	4,661	0.00%
2021/05/19	6	44.03	10	44.72	44.35	-4	5,303	-0.08%
2021/05/18	3	40.80	4	42.00	42.10	-1	5,286	-0.02%
2021/05/17	7.1	40.35	0	0.00	38.60	7.1	5,279	0.13%
2021/05/14	3	42.60	7	43.61	42.80	-4	5,230	-0.08%
2021/05/13	7	42.76	8	42.68	43.00	-1	5,227	-0.02%
2021/05/12	2.1	42.73	84	43.24	42.40	-81.9	5,401	-1.52%
2021/05/11	9.1	48.50	12	48.39	46.95	-2.9	5,473	-0.05%
2021/05/10	2	50.90	2	51.45	51.10	0	5,490	0.00%
2021/05/07	0	0.00	0.1	51.00	51.10	-0.1	5,661	0.00%
2021/05/06	10.1	49.60	0	0.00	48.50	10.1	5,666	0.18%
2021/05/05	3.1	50.15	1	50.90	49.60	2.1	5,651	0.04%
2021/05/04	9.1	50.20	3	49.97	50.80	6.1	5,704	0.11%
2021/05/03	13.2	53.27	11	53.75	53.00	2.2	5,651	0.04%
2021/04/29	3	56.23	2	56.25	56.20	1	5,621	0.02%
2021/04/28	1	56.60	5	56.52	56.30	-4	5,610	-0.07%
2021/04/27	12	56.06	8	56.35	55.90	4	5,701	0.07%
2021/04/26	0	0.00	1	56.40	56.80	-1	5,700	-0.02%
2021/04/23	7	54.29	6	55.62	55.50	1	5,728	0.02%
2021/04/22	6	57.40	13	55.92	54.10	-7	5,728	-0.12%
2021/04/21	4	57.25	0	0.00	56.70	4	5,714	0.07%
2021/04/20	13	57.49	26	57.47	57.20	-13	5,717	-0.23%
2021/04/19	0	0.00	1	56.40	56.30	-1	5,728	-0.02%
2021/04/16	0	0.00	2	55.90	55.70	-2	5,875	-0.03%
2021/04/15	8	54.98	0	0.00	55.10	8	6,005	0.13%
2021/04/14	6	54.92	2	54.20	54.30	4	6,093	0.07%
2021/04/13	2.1	55.75	1	56.60	55.10	1.1	6,184	0.02%
2021/04/12	13.2	56.64	6	56.60	55.70	7.2	6,279	0.11%
2021/04/09	21	58.61	5	58.72	57.90	16	6,309	0.25%
2021/04/08	12	59.09	6	59.38	58.80	6	6,388	0.09%
2021/04/07	1	58.50	6	58.77	58.60	-5	6,541	-0.08%
2021/04/06	6	58.03	11	58.85	59.20	-5	6,738	-0.07%
2021/04/01	3	57.47	3	57.90	57.50	0	7,016	0.00%
2021/03/31	11	57.60	0	0.00	57.70	11	7,777	0.14%
2021/03/30	9	57.97	5	57.70	58.10	4	8,326	0.05%
2021/03/29	5	59.26	7	59.76	58.70	-2	8,496	-0.02%
2021/03/26	9	58.78	9	59.03	59.00	0	8,403	0.00%
2021/03/25	5	58.48	3	58.10	58.00	2	8,387	0.02%
2021/03/24	3	58.77	3	58.80	58.20	0	8,406	0.00%
2021/03/23	3	57.93	42	59.11	58.50	-39	8,426	-0.46%
2021/03/22	8	58.51	14	58.44	58.50	-6	8,391	-0.07%
2021/03/19	2	57.10	7	57.29	56.90	-5	8,511	-0.06%
2021/03/18	14	58.45	19	58.16	57.90	-5	8,574	-0.06%
2021/03/17	16	58.01	3	58.00	58.00	13	8,611	0.15%
2021/03/16	5	58.62	23	58.56	58.90	-18	8,592	-0.21%
2021/03/15	3	57.10	5.1	56.84	57.30	-2.1	8,512	-0.02%
2021/03/11	2	55.30	0	55.50	55.20	2	8,569	0.02%
2021/03/10	1	55.00	1	54.40	54.00	0	8,594	0.00%
2021/03/09	4	54.10	7	53.97	54.00	-3	8,669	-0.03%
2021/03/08	40	55.73	1	55.40	54.60	39	8,731	0.45%
2021/03/05	6	54.12	6.1	55.52	55.40	-0.1	8,835	0.00%
2021/03/04	10	54.52	1	55.00	54.10	9	8,975	0.10%
2021/03/03	1	55.40	14	54.31	55.10	-13	9,243	-0.14%
2021/03/02	10	55.60	6	56.25	55.00	4	9,312	0.04%
2021/02/26	2	56.20	0	0.00	56.10	2	9,701	0.02%
2021/02/25	15	58.48	7	57.56	57.50	8	9,751	0.08%
2021/02/24	4	58.55	4	58.68	58.50	0	9,825	0.00%
2021/02/23	18	60.29	21	60.02	59.40	-3	9,700	-0.03%
2021/02/22	10	59.68	22.1	59.89	59.50	-12.1	9,571	-0.13%
2021/02/19	27	58.83	23.1	58.36	59.40	4	9,505	0.04%
2021/02/18	2	55.65	24	56.12	56.20	-22	9,258	-0.24%
2021/02/17	4	54.73	8	55.50	55.40	-4	9,239	-0.04%
2021/02/05	3	53.30	7	53.73	53.70	-4	9,207	-0.04%
2021/02/04	14	53.21	1	53.80	53.20	13	9,289	0.14%
2021/02/03	16	55.14	3	54.47	54.80	13	9,367	0.14%
2021/02/02	7	53.29	41.1	53.85	55.10	-34.1	9,229	-0.37%
2021/02/01	12.1	51.47	5	50.88	50.70	7.1	9,113	0.08%
2021/01/29	17	54.10	13	55.15	53.30	4	9,072	0.04%
2021/01/28	8	52.84	10	53.49	53.90	-2	8,943	-0.02%
2021/01/27	17	53.58	17	53.96	53.20	0	8,959	0.00%
2021/01/26	21	54.80	14	56.03	54.40	7	8,954	0.08%
2021/01/25	4	53.45	7	54.41	54.90	-3	8,906	-0.03%
2021/01/22	1	53.50	1	53.60	54.00	0	8,946	0.00%
2021/01/21	20.1	52.59	15	52.89	53.00	5.1	8,925	0.06%
2021/01/20	11	52.86	6	52.43	52.40	5	9,054	0.06%
2021/01/19	6	55.62	1	56.40	55.40	5	9,069	0.06%
2021/01/18	6	55.85	0	0.00	55.40	6	9,089	0.07%
2021/01/15	24	57.56	0	0.00	57.20	24	9,174	0.26%
2021/01/14	1	58.20	6.3	58.92	59.30	-5.3	9,620	-0.06%
2021/01/13	1	57.20	2	57.20	57.50	-1	9,801	-0.01%
2021/01/12	11.1	56.61	4	56.43	56.80	7.1	9,872	0.07%
2021/01/11	8	58.58	2	58.60	58.00	6	9,898	0.06%
2021/01/08	13.1	58.96	8	58.19	58.20	5.1	9,993	0.05%
2021/01/07	4	59.78	9	59.89	60.30	-5	9,892	-0.05%
2021/01/06	7	59.37	2	58.50	58.00	5	9,822	0.05%
2021/01/05	3	61.17	2	61.25	61.00	1	9,666	0.01%
2021/01/04	2	62.85	3	62.80	62.70	-1	9,527	-0.01%
2020/12/31	61.3	64.65	22	63.18	62.20	39.3	9,395	0.42%
2020/12/30	7	64.67	62	64.43	64.00	-55	9,184	-0.60%
2020/12/29	94	63.99	123	64.24	64.90	-29	8,938	-0.32%	大賣/
2020/12/28	135	63.01	106	63.11	62.90	29	8,702	0.33%	大買/大賣/
2020/12/25	103	64.13	42	62.80	61.50	61	8,341	0.73%	大買/
2020/12/24	12	58.34	20	57.97	60.80	-8	7,563	-0.11%
2020/12/23	10	55.34	13	55.64	55.30	-3	7,028	-0.04%
2020/12/22	1	52.50	1	54.00	52.50	0	6,832	0.00%
2020/12/21	1	52.90	2	53.30	53.20	-1	6,807	-0.01%
2020/12/18	3	54.73	1	55.10	54.50	2	6,786	0.03%
2020/12/17	8	55.59	3	55.73	55.80	5	6,772	0.07%
2020/12/16	0	0.00	9	55.77	56.50	-9	6,769	-0.13%
2020/12/15	12	55.86	9	55.68	53.20	3	6,680	0.04%
2020/12/14	4	54.50	16.1	54.25	54.80	-12.1	6,481	-0.19%
2020/12/11	7.1	53.24	4	53.30	52.30	3.1	6,403	0.05%
2020/12/10	5	54.94	0	0.00	54.50	5	6,348	0.08%
2020/12/08	1	54.40	4	55.60	56.00	-3	6,278	-0.05%
2020/12/07	1	55.10	3	55.90	55.00	-2	6,252	-0.03%
2020/12/04	2	54.45	4	54.73	54.30	-2	6,197	-0.03%
2020/12/03	11	54.57	22	54.69	53.80	-11	6,218	-0.18%
2020/12/02	2	55.10	0	0.00	55.10	2	6,206	0.03%
2020/12/01	4	55.88	6	55.77	55.80	-2	6,174	-0.03%
2020/11/30	12	56.97	3	57.07	56.80	9	6,154	0.15%
2020/11/27	11	54.55	10	55.92	57.00	1	6,498	0.02%
2020/11/26	5	53.26	0	0.00	53.20	5	6,505	0.08%
2020/11/25	25	55.56	18	54.69	53.20	7	6,450	0.11%
2020/11/24	21	52.87	4	53.05	53.20	17	6,030	0.28%
2020/11/23	18	52.76	2	53.05	52.80	16	5,986	0.27%
2020/11/20	1	50.70	1	50.60	50.50	0	5,786	0.00%
2020/11/18	2	50.35	4	51.45	50.40	-2	5,697	-0.04%
2020/11/17	0	0.00	32	49.15	49.95	-32	5,558	-0.58%
2020/11/16	1	49.75	20	48.10	49.80	-19	5,500	-0.35%
2020/11/11	0	0.00	4	49.79	49.95	-4	5,433	-0.07%
2020/11/06	3	48.10	5	48.12	47.70	-2	5,226	-0.04%
2020/11/05	5	47.48	5	47.99	48.15	0	5,199	0.00%
2020/11/04	2	47.05	0	0.00	47.20	2	5,151	0.04%
2020/11/03	4	46.10	6	46.38	46.60	-2	5,143	-0.04%
2020/11/02	3	45.40	6	45.71	46.00	-3	5,193	-0.06%
2020/10/30	30	46.23	0	0.00	44.90	30	5,167	0.58%
2020/10/28	8	49.76	1	49.20	48.45	7	5,053	0.14%
2020/10/27	16	48.19	11	48.65	48.80	5	4,838	0.10%
2020/10/26	1	48.25	6	47.49	47.45	-5	4,697	-0.11%
2020/10/23	25	48.35	6	48.28	48.25	19	4,629	0.41%
2020/10/22	10	48.03	10	47.94	48.25	0	4,490	0.00%
2020/10/21	7	46.90	18	46.77	46.80	-11	3,949	-0.28%
2020/10/20	5	45.03	4	44.90	44.55	1	3,677	0.03%
2020/10/19	8	44.68	3	44.77	45.20	5	3,537	0.14%
2020/10/16	12	43.70	14	44.42	43.80	-2	3,411	-0.06%
2020/10/15	2	41.93	2	42.30	41.85	0	3,144	0.00%
2020/10/14	0	0.00	2	41.93	41.70	-2	3,089	-0.06%
2020/10/13	1	40.95	1	41.40	41.35	0	3,055	0.00%
2020/10/12	1	41.30	0	0.00	40.90	1	3,057	0.03%
2020/10/08	2	40.93	2	41.40	41.25	0	3,057	0.00%
2020/10/07	1	40.95	0	0.00	40.65	1	3,024	0.03%
2020/10/06	0	0.00	1	41.10	40.70	-1	3,045	-0.03%
2020/09/30	0	0.00	4	40.20	40.45	-4	3,082	-0.13%
2020/09/29	0	0.00	1	40.70	40.00	-1	3,119	-0.03%
2020/09/28	1	38.95	37	38.53	40.05	-36	3,119	-1.15%
2020/09/24	3	39.77	2	39.90	39.90	1	3,150	0.03%
2020/09/23	7	40.90	8	41.44	40.60	-1	3,214	-0.03%
2020/09/22	4	41.70	1	41.55	41.30	3	3,202	0.09%
2020/09/21	3	41.73	3	41.88	41.70	0	3,166	0.00%
2020/09/18	0	0.00	4	41.59	41.15	-4	3,106	-0.13%
2020/09/17	0	0.00	1	40.40	40.45	-1	3,066	-0.03%
2020/09/16	5	40.35	0	0.00	40.10	5	3,066	0.16%
2020/09/15	10	40.40	0	0.00	40.45	10	3,056	0.33%
2020/09/14	20	40.46	0	0.00	40.75	20	3,040	0.66%
2020/09/11	1	39.95	0	0.00	39.50	1	3,025	0.03%
2020/09/10	2	40.20	12	40.88	40.30	-10	2,994	-0.33%
2020/09/09	1	40.35	0	0.00	40.60	1	2,961	0.03%
2020/09/08	5	40.48	10	40.67	40.25	-5	2,957	-0.17%
2020/09/07	7	39.82	1	39.40	39.40	6	2,917	0.21%
2020/09/04	3	41.48	0	0.00	41.50	3	2,853	0.11%
2020/09/03	2	42.85	0	0.00	42.60	2	2,812	0.07%
2020/09/02	24	42.71	14	42.75	43.40	10	2,748	0.36%
2020/09/01	2	41.05	2	40.43	41.25	0	2,280	0.00%
2020/08/31	1	37.90	3	38.23	37.50	-2	2,104	-0.10%
2020/08/27	10	37.05	0	0.00	37.05	10	2,424	0.41%
2020/08/26	1	36.90	0	0.00	36.95	1	2,384	0.04%
2020/08/19	13	37.87	3	38.15	38.00	10	2,369	0.42%
2020/08/17	0	0.00	1	37.05	37.00	-1	2,291	-0.04%
2020/08/14	2	36.45	1	36.25	36.30	1	2,262	0.04%
2020/08/13	2	36.60	1	36.35	36.55	1	2,253	0.04%
2020/08/10	2	38.03	0	0.00	38.10	2	2,221	0.09%
2020/08/06	1	39.10	2	39.30	39.10	-1	2,187	-0.05%
2020/08/05	0	0.00	1	37.20	37.35	-1	2,104	-0.05%
2020/08/04	1	36.60	0	0.00	36.50	1	2,125	0.05%
2020/07/31	1	37.10	0	0.00	37.10	1	2,130	0.05%
2020/07/30	1	36.90	1	36.60	37.05	0	2,124	0.00%
2020/07/28	2	36.45	0	0.00	35.50	2	2,120	0.09%
2020/07/23	0	0.00	5	39.10	39.00	-5	2,151	-0.23%
2020/07/22	1	39.40	0	0.00	39.40	1	2,168	0.05%
2020/07/10	3	41.10	0	0.00	40.95	3	2,331	0.13%
2020/07/08	5	43.20	4	42.70	42.70	1	2,333	0.04%
2020/07/06	0	0.00	1	42.95	43.20	-1	2,329	-0.04%
2020/07/03	9	43.43	31	43.45	43.35	-22	2,374	-0.93%
2020/07/02	3	42.98	7	42.28	43.00	-4	2,329	-0.17%
2020/07/01	3	40.30	0	0.00	40.15	3	2,259	0.13%
2020/06/29	1	40.00	0	0.00	39.75	1	2,283	0.04%
2020/06/22	0	0.00	2	41.00	40.85	-2	2,325	-0.09%
2020/06/19	0	0.00	1	41.55	41.25	-1	2,386	-0.04%
2020/06/18	0	0.00	2	41.48	41.70	-2	2,402	-0.08%
2020/06/17	32	40.85	0	0.00	40.50	32	2,402	1.33%
2020/06/16	2	41.23	0	0.00	41.30	2	2,426	0.08%
2020/06/12	2	40.53	0	0.00	40.70	2	2,513	0.08%
2020/06/11	4	42.51	2	42.20	41.35	2	2,539	0.08%
2020/06/10	1	42.60	2	43.55	43.25	-1	2,535	-0.04%
2020/06/09	3	43.03	0	0.00	42.60	3	2,560	0.12%
2020/06/08	2	44.68	11	44.53	44.00	-9	2,534	-0.36%
2020/06/05	1	46.25	1	45.50	45.25	0	2,473	0.00%
2020/06/04	2	44.30	3	44.23	45.40	-1	2,367	-0.04%
2020/06/03	0	0.00	1	41.45	41.30	-1	2,160	-0.05%
2020/06/02	1	39.70	2	39.80	40.00	-1	1,983	-0.05%
2020/06/01	5	39.30	3	39.45	39.45	2	1,971	0.10%
2020/05/29	0	0.00	1	37.60	38.20	-1	1,921	-0.05%
2020/05/28	0	0.00	1	37.65	36.80	-1	1,922	-0.05%
2020/05/26	1	37.60	0	0.00	37.15	1	1,948	0.05%
2020/05/25	1	36.75	3	36.87	37.20	-2	1,940	-0.10%
2020/05/22	2	38.15	0	0.00	37.55	2	1,944	0.10%
2020/05/14	1	38.50	0	0.00	38.15	1	1,995	0.05%
2020/05/13	0	0.00	1	39.10	39.50	-1	1,993	-0.05%
2020/05/11	0	0.00	5	40.20	39.60	-5	2,019	-0.25%
2020/05/05	0	0.00	1	38.15	38.15	-1	2,070	-0.05%
2020/04/30	0	0.00	2	38.10	38.30	-2	2,122	-0.09%
2020/04/27	0	0.00	1	38.05	38.00	-1	2,130	-0.05%
2020/04/24	1	37.60	0	0.00	37.40	1	2,117	0.05%
2020/04/23	2	38.00	0	0.00	38.00	2	2,085	0.10%
2020/04/21	1	35.50	0	0.00	35.80	1	2,027	0.05%
2020/04/20	0	0.00	40	35.91	36.70	-40	2,014	-1.99%
2020/04/17	1	37.20	10	36.71	36.05	-9	2,004	-0.45%
2020/04/15	1	35.60	0	0.00	35.80	1	1,964	0.05%
2020/04/10	0	0.00	10	33.80	33.95	-10	1,973	-0.51%
2020/04/09	10	34.29	1	34.00	34.00	9	2,021	0.45%
2020/04/08	9	32.46	11	32.50	33.55	-2	2,047	-0.10%
2020/04/06	30	30.30	15	30.29	30.30	15	1,967	0.76%
2020/04/01	0	0.00	1	30.45	30.55	-1	1,963	-0.05%
2020/03/31	16	31.35	0	0.00	30.55	16	2,010	0.80%
2020/03/30	0	0.00	6	28.69	30.00	-6	2,044	-0.29%
2020/03/27	6	30.33	1	30.10	29.80	5	2,060	0.24%
2020/03/26	1	29.00	16	29.62	29.80	-15	2,169	-0.69%
2020/03/24	0	0.00	5	28.80	28.35	-5	2,193	-0.23%
2020/03/19	1	26.55	2	27.10	26.55	-1	2,263	-0.04%
2020/03/16	2	39.85	1	36.50	36.05	1	2,190	0.05%
2020/03/12	1	43.00	0	0.00	41.00	1	2,237	0.04%
2020/03/03	0	0.00	1	45.30	45.20	-1	2,362	-0.04%
2020/03/02	1	44.30	1	44.20	44.25	0	2,358	0.00%
2020/02/26	1	45.70	0	0.00	45.85	1	2,334	0.04%
2020/02/25	1	45.80	0	0.00	45.80	1	2,342	0.04%
2020/02/21	31	47.46	16	47.21	47.60	15	2,331	0.64%
2020/02/20	0	0.00	1	46.95	46.80	-1	2,301	-0.04%
2020/02/19	16	47.07	15	46.85	46.60	1	2,306	0.04%
2020/02/18	16	47.24	1	47.00	46.80	15	2,295	0.65%
2020/02/14	0	0.00	15	46.55	46.55	-15	2,295	-0.65%
2020/02/13	2	46.55	1	46.90	46.30	1	2,298	0.04%
2020/02/12	1	46.50	2	46.50	46.70	-1	2,323	-0.04%
2020/02/11	17	46.54	3	46.68	46.30	14	2,333	0.60%
2020/02/06	6	45.79	3	46.10	45.65	3	2,300	0.13%
2020/02/04	10	45.35	1	45.40	45.30	9	2,329	0.39%
2020/02/03	1	43.10	0	0.00	43.10	1	2,510	0.04%
2020/01/31	1	46.00	1	44.45	45.00	0	2,526	0.00%
2020/01/20	1	50.60	1	50.70	50.70	0	2,528	0.00%
2020/01/16	1	51.30	0	51.50	51.20	1	2,553	0.04%
2020/01/02	5	54.64	0	0.00	53.60	5	2,523	0.20%
2019/12/30	2	53.70	0	0.00	53.50	2	2,426	0.08%
2019/12/25	0	0.00	3	54.90	54.90	-3	2,323	-0.13%
2019/12/24	15	53.33	2	53.40	53.20	13	2,263	0.57%
2019/12/20	2	53.40	4	53.60	53.80	-2	2,094	-0.10%
2019/12/16	5	50.90	3	51.70	51.80	2	1,893	0.11%
2019/12/13	6	51.45	4	50.90	50.70	2	1,862	0.11%
2019/12/12	9	51.71	10	51.90	51.80	-1	1,814	-0.06%
2019/12/11	2	52.40	4	51.70	51.70	-2	1,778	-0.11%
2019/12/10	6	53.00	8	52.11	52.00	-2	1,760	-0.11%
2019/12/09	7	52.86	9	52.50	53.00	-2	1,715	-0.12%
2019/12/06	11	51.90	7	52.44	52.60	4	1,647	0.24%
2019/12/05	3	49.90	4	50.15	50.40	-1	1,492	-0.07%
2019/12/04	5	49.39	5	49.35	49.50	0	1,507	0.00%
2019/12/03	4	49.30	4	49.25	49.15	0	1,520	0.00%
2019/12/02	6	50.03	7	49.51	49.40	-1	1,516	-0.07%
2019/11/29	11	50.85	7	50.33	50.00	4	1,513	0.26%
2019/11/28	0	0.00	1	50.10	50.80	-1	1,502	-0.07%
2019/11/26	1	49.45	1	49.00	49.50	0	1,469	0.00%
2019/11/25	1	49.00	0	0.00	48.80	1	1,453	0.07%
2019/11/22	1	48.80	0	0.00	48.90	1	1,455	0.07%
2019/11/21	2	48.60	0	0.00	49.40	2	1,452	0.14%
2019/11/19	1	48.50	0	0.00	48.40	1	1,473	0.07%
2019/11/13	0	0.00	2	49.20	49.30	-2	1,590	-0.13%
2019/11/12	2	49.75	12	49.38	49.55	-10	1,605	-0.62%
2019/11/11	4	50.95	4	50.00	49.60	0	1,625	0.00%
2019/11/08	12	51.07	0	0.00	50.90	12	1,632	0.74%
2019/11/07	1	49.50	0	0.00	49.30	1	1,636	0.06%
2019/11/06	0	0.00	3	50.30	50.30	-3	1,629	-0.18%
2019/11/04	3	51.40	3	51.20	51.30	0	1,613	0.00%
2019/11/01	6	51.02	6	51.53	50.90	0	1,578	0.00%
2019/10/31	20	52.93	30	52.30	51.00	-10	1,571	-0.64%
2019/10/29	1	49.80	0	0.00	49.10	1	1,351	0.07%
2019/10/28	10	49.90	0	0.00	49.90	10	1,328	0.75%
2019/10/23	4	47.50	4	48.98	49.30	0	1,357	0.00%
2019/10/15	0	0.00	1	45.60	46.20	-1	1,405	-0.07%
2019/09/27	0	0.00	3	45.60	45.70	-3	1,602	-0.19%
2019/09/24	1	48.00	0	0.00	47.65	1	1,660	0.06%
2019/09/23	1	47.70	0	0.00	47.75	1	1,664	0.06%
2019/09/18	1	46.55	1	46.50	46.65	0	1,740	0.00%
2019/09/12	0	0.00	1	46.55	46.20	-1	1,805	-0.06%
2019/09/09	2	46.05	0	0.00	46.00	2	1,887	0.11%
2019/09/05	0	0.00	1	46.85	46.55	-1	1,889	-0.05%
2019/09/04	1	46.45	0	0.00	46.90	1	1,891	0.05%
2019/09/02	1	46.50	1	46.75	46.85	0	1,960	0.00%
2019/08/26	2	45.20	0	0.00	44.55	2	2,095	0.10%
2019/08/22	2	46.58	1	46.85	46.65	1	2,235	0.04%
2019/08/21	0	0.00	2	46.00	46.30	-2	2,219	-0.09%
2019/08/14	0	0.00	1	44.55	44.50	-1	2,092	-0.05%
2019/08/13	1	45.35	1	44.95	45.00	0	2,075	0.00%
2019/08/06	2	44.15	7	44.04	44.95	-5	2,108	-0.24%
2019/08/02	1	47.25	0	0.00	47.00	1	2,269	0.04%
2019/08/01	2	49.90	0	0.00	49.20	2	2,335	0.09%
2019/07/30	6	48.71	0	0.00	48.85	6	2,390	0.25%
2019/07/29	0	0.00	1	48.95	48.85	-1	2,388	-0.04%
2019/07/26	1	50.70	0	0.00	50.20	1	2,372	0.04%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/24	3	52.63	0	0.00	53.00	3	2,352	0.13%
2019/07/23	0	0.00	3	52.33	52.40	-3	2,332	-0.13%
2019/07/19	4	51.18	0	0.00	51.40	4	2,286	0.17%
2019/07/17	3	52.73	4	52.75	52.10	-1	2,327	-0.04%
2019/07/16	5	53.80	1	54.50	53.10	4	2,338	0.17%
2019/07/15	0	0.00	5	52.84	52.80	-5	2,307	-0.22%
2019/07/12	3	51.47	0	0.00	51.40	3	2,282	0.13%
2019/07/11	6	50.78	0	0.00	50.90	6	2,281	0.26%
2019/07/10	0	0.00	1	51.40	51.50	-1	2,265	-0.04%
2019/07/09	3	50.70	2	50.70	51.00	1	2,278	0.04%
2019/07/08	1	51.60	1	51.60	51.60	0	2,304	0.00%
2019/07/05	1	50.90	1	51.40	51.60	0	2,386	0.00%
2019/07/04	0	0.00	2	51.25	51.40	-2	2,456	-0.08%
2019/07/03	3	50.97	2	50.95	50.80	1	2,490	0.04%
2019/07/02	1	51.30	2	51.50	51.50	-1	2,502	-0.04%
2019/07/01	3	51.20	1	50.50	51.50	2	2,521	0.08%
2019/06/27	1	49.90	0	0.00	49.50	1	2,591	0.04%
2019/06/24	0	0.00	2	47.15	47.50	-2	2,665	-0.08%
2019/06/19	0	0.00	2	45.40	45.85	-2	2,790	-0.07%
2019/06/17	2	43.80	0	0.00	43.80	2	2,894	0.07%
2019/06/13	1	44.90	1	45.00	45.05	0	2,920	0.00%
2019/06/11	0	0.00	3	43.90	44.00	-3	2,958	-0.10%
2019/06/10	0	0.00	2	42.80	42.85	-2	2,927	-0.07%
2019/06/05	0	0.00	1	42.00	42.05	-1	2,901	-0.03%
2019/06/04	2	42.75	0	0.00	42.30	2	2,908	0.07%
2019/05/31	5	43.38	0	0.00	43.00	5	2,876	0.17%
2019/05/29	1	44.00	1	43.25	43.00	0	2,814	0.00%
2019/05/15	1	49.10	0	0.00	48.80	1	3,014	0.03%
2019/05/14	2	47.90	7	47.14	48.25	-5	3,079	-0.16%
2019/05/13	0	0.00	2	50.93	48.80	-2	3,220	-0.06%
2019/05/10	1	54.10	1	57.00	54.20	0	3,442	0.00%
2019/05/09	10	55.93	2	57.05	56.40	8	3,402	0.24%
2019/05/08	4	55.85	2	55.90	55.80	2	3,357	0.06%
2019/05/07	0	0.00	2	57.20	57.00	-2	3,421	-0.06%
2019/05/03	0	0.00	2	55.75	55.90	-2	3,743	-0.05%
2019/05/02	2	55.05	0	0.00	55.30	2	3,742	0.05%
2019/04/30	0	0.00	1	55.30	55.80	-1	3,736	-0.03%
2019/04/29	4	55.18	10	56.02	55.00	-6	3,738	-0.16%
2019/04/26	2	57.10	4	57.60	57.50	-2	3,712	-0.05%
2019/04/25	0	0.00	14	58.10	58.10	-14	3,745	-0.37%
2019/04/24	13	58.96	9	58.09	57.80	4	3,777	0.11%
2019/04/23	2	58.50	14	58.71	58.60	-12	3,744	-0.32%
2019/04/22	3	58.30	4	57.95	58.20	-1	3,724	-0.03%
2019/04/19	1	56.50	0	0.00	57.20	1	3,695	0.03%
2019/04/18	2	56.65	2	56.95	56.10	0	3,686	0.00%
2019/04/17	2	57.65	1	57.40	57.40	1	3,686	0.03%
2019/04/16	5	57.00	0	0.00	57.20	5	3,696	0.14%
2019/04/15	1	56.90	1	57.50	56.90	0	3,746	0.00%
2019/04/12	3	57.37	3	57.87	56.10	0	3,810	0.00%
2019/04/11	3	57.93	1	58.80	58.30	2	3,846	0.05%
2019/04/10	6	58.17	5	57.58	57.70	1	3,825	0.03%
2019/04/09	1	57.20	1	57.60	57.60	0	3,756	0.00%
2019/04/03	0	0.00	5	57.16	57.10	-5	3,740	-0.13%
2019/04/01	3	56.33	2	56.85	55.60	1	3,739	0.03%
2019/03/29	0	56.30	1	55.80	56.20	-1	3,683	-0.03%
2019/03/28	7	55.44	5	55.78	55.10	2	3,681	0.05%
2019/03/27	6	54.40	1	55.60	56.10	5	3,659	0.14%
2019/03/26	6	55.03	1	54.40	54.20	5	3,655	0.14%
2019/03/25	13	54.24	5	54.66	54.80	8	3,697	0.22%
2019/03/22	4	55.28	6	54.68	55.40	-2	3,689	-0.05%
2019/03/21	7	53.19	3	53.20	53.60	4	3,598	0.11%
2019/03/20	1	51.40	2	51.85	51.40	-1	3,496	-0.03%
2019/03/18	0	0.00	1	52.60	52.80	-1	3,527	-0.03%
2019/03/14	1	52.20	1	52.40	52.40	0	3,541	0.00%
2019/03/13	1	53.50	1	54.00	53.50	0	3,576	0.00%
2019/03/12	2	53.50	0	0.00	53.70	2	3,626	0.06%
2019/03/11	2	54.45	2	53.90	54.00	0	3,670	0.00%
2019/03/08	2	53.85	11	53.89	53.40	-9	3,794	-0.24%
2019/03/07	1	55.10	0	0.00	54.90	1	3,841	0.03%
2019/03/05	0	0.00	1	56.20	55.90	-1	4,222	-0.02%
2019/02/27	2	55.90	1	55.80	55.50	1	4,376	0.02%
2019/02/25	0	0.00	1	57.70	57.70	-1	4,435	-0.02%
2019/02/22	2	56.95	2	57.25	57.00	0	4,468	0.00%
2019/02/21	2	57.20	6	56.90	57.70	-4	4,510	-0.09%
2019/02/20	6	59.20	0	0.00	58.40	6	4,587	0.13%
2019/02/19	2	58.00	15	58.11	57.80	-13	4,618	-0.28%
2019/02/18	9	58.47	0	0.00	58.10	9	4,662	0.19%
2019/02/15	2	59.40	0	0.00	58.70	2	4,726	0.04%
2019/02/14	2	59.05	2	58.80	58.90	0	4,714	0.00%
2019/02/13	10	59.01	3	59.03	58.70	7	4,705	0.15%
2019/02/12	3	58.37	1	58.90	58.70	2	4,638	0.04%
2019/02/11	1	57.90	7	58.80	59.10	-6	4,518	-0.13%
2019/01/30	1	56.00	0	0.00	56.00	1	4,261	0.02%
2019/01/28	0	0.00	6	55.50	55.50	-6	4,233	-0.14%
2019/01/25	13	54.65	9	55.00	53.50	4	4,227	0.09%
2019/01/24	26	56.68	22	57.23	54.90	4	4,223	0.09%
2019/01/23	1	53.50	0	0.00	54.40	1	4,104	0.02%
2019/01/22	1	54.30	0	0.00	53.10	1	4,155	0.02%
2019/01/21	0	0.00	1	54.40	54.80	-1	4,151	-0.02%
2019/01/18	1	53.40	0	0.00	53.70	1	4,164	0.02%
2019/01/17	3	54.83	1	53.80	53.30	2	4,207	0.05%
2019/01/16	4	55.60	1	54.60	55.60	3	4,179	0.07%
2019/01/15	1	53.30	0	0.00	53.40	1	4,146	0.02%
2019/01/10	0	0.00	1	54.00	52.70	-1	4,176	-0.02%
2019/01/09	2	53.15	6	53.90	53.70	-4	4,193	-0.10%
2019/01/08	1	54.40	0	0.00	54.40	1	4,219	0.02%
2019/01/07	3	55.10	1	54.80	55.10	2	4,241	0.05%
2019/01/04	6	53.82	0	0.00	54.50	6	4,261	0.14%
2018/12/27	0	0.00	1	52.00	51.60	-1	4,329	-0.02%
2018/12/26	1	51.50	1	51.10	50.30	0	4,339	0.00%
2018/12/22	0	0.00	1	48.60	49.60	-1	4,272	-0.02%
2018/12/19	1	47.80	0	0.00	47.45	1	4,266	0.02%
2018/12/12	2	54.60	2	54.75	54.20	0	4,413	0.00%
2018/12/10	1	52.70	2	52.70	51.20	-1	4,357	-0.02%
2018/12/07	2	54.90	0	0.00	54.60	2	4,320	0.05%
2018/12/05	2	56.60	3	56.70	56.60	-1	4,290	-0.02%
2018/12/04	0	0.00	1	60.90	58.90	-1	4,250	-0.02%
2018/12/03	3	60.87	3	60.10	60.80	0	4,208	0.00%
2018/11/30	0	0.00	1	57.50	56.80	-1	4,077	-0.02%
2018/11/29	4	57.80	2	56.00	56.40	2	4,002	0.05%
2018/11/28	6	56.47	12	56.51	56.60	-6	3,862	-0.16%
2018/11/27	5	53.82	1	53.90	53.50	4	3,600	0.11%
2018/11/22	5	52.18	0	0.00	50.20	5	3,417	0.15%
2018/11/19	0	0.00	11	47.71	50.30	-11	3,274	-0.34%
2018/11/16	11	46.94	0	0.00	47.00	11	3,164	0.35%
2018/11/15	0	0.00	12	48.12	48.10	-12	3,115	-0.39%
2018/11/14	12	47.18	5	46.99	47.00	7	3,072	0.23%
2018/11/12	1	49.60	0	0.00	49.50	1	2,945	0.03%
2018/11/09	1	51.60	0	0.00	51.70	1	2,934	0.03%
2018/11/08	3	53.27	0	0.00	52.90	3	2,915	0.10%
2018/11/05	0	0.00	1	49.70	50.60	-1	2,900	-0.03%
2018/11/02	5	50.98	6	52.22	50.30	-1	2,981	-0.03%
2018/11/01	2	48.58	1	45.80	49.70	1	2,907	0.03%
2018/10/31	1	43.25	0	0.00	46.30	1	2,809	0.04%
2018/10/29	0	39.50	1	40.20	39.35	-1	2,622	-0.04%
2018/10/26	0	40.25	0	0.00	40.00	0	2,641	0.00%
2018/10/22	0	0.00	1	43.70	44.25	-1	2,598	-0.04%
2018/10/19	1	43.80	2	43.25	44.70	-1	2,641	-0.04%
2018/10/18	1	45.65	2	46.40	44.75	-1	2,656	-0.04%
2018/10/17	2	46.78	0	0.00	46.40	2	2,647	0.08%
2018/10/16	0	0.00	1	48.05	47.35	-1	2,642	-0.04%
2018/10/08	0	0.00	2	48.35	50.00	-2	2,543	-0.08%
2018/10/05	1	53.40	1	55.20	52.90	0	2,508	0.00%
2018/10/04	2	58.85	2	59.30	58.70	0	2,468	0.00%
2018/10/03	2	60.70	1	60.80	61.10	1	2,480	0.04%
2018/10/02	1	61.10	0	0.00	61.10	1	2,527	0.04%
2018/10/01	0	0.00	1	60.70	61.40	-1	2,536	-0.04%
2018/09/28	4	60.05	3	60.07	59.90	1	2,592	0.04%
2018/09/27	3	60.47	2	60.00	60.40	1	2,689	0.04%
2018/09/26	3	64.60	3	62.90	62.90	0	2,760	0.00%
2018/09/19	0	0.00	1	57.80	57.90	-1	3,069	-0.03%
2018/09/18	3	59.77	1	60.00	59.80	2	3,060	0.07%
2018/09/17	1	66.20	1	65.20	64.00	0	2,995	0.00%
2018/09/12	5	66.40	4	66.15	63.20	1	3,396	0.03%
2018/09/10	10	68.46	10	67.97	67.30	0	3,515	0.00%
2018/09/03	0	0.00	1	73.20	72.60	-1	3,716	-0.03%
2018/08/31	5	73.82	1	73.70	73.50	4	3,744	0.11%
2018/08/30	2	74.20	2	74.35	74.40	0	3,785	0.00%
2018/08/29	0	0.00	3	75.90	75.20	-3	3,879	-0.08%
2018/08/28	3	73.87	1	74.30	73.80	2	3,959	0.05%
2018/08/23	2	69.25	2	69.55	69.40	0	4,737	0.00%
2018/08/20	0	0.00	2	66.30	67.20	-2	4,774	-0.04%
2018/08/17	3	70.90	1	70.90	70.00	2	4,747	0.04%
2018/08/16	1	70.00	1	70.40	70.00	0	4,730	0.00%
2018/08/13	2	69.50	0	0.00	67.50	2	4,716	0.04%
2018/08/10	4	73.90	1	74.20	71.90	3	4,672	0.06%
2018/08/09	16	77.46	10	77.01	75.00	6	4,613	0.13%
2018/08/08	2	81.00	1	83.00	81.00	1	4,537	0.02%
2018/08/07	2	82.00	1	82.60	82.00	1	4,589	0.02%
2018/08/06	3	82.43	0	0.00	82.20	3	4,603	0.07%
2018/08/03	3	82.70	2	82.30	82.50	1	4,602	0.02%
2018/08/02	9	82.91	4	82.38	83.00	5	4,599	0.11%
2018/08/01	0	0.00	2	85.10	85.00	-2	4,584	-0.04%
2018/07/31	2	82.40	3	82.73	84.00	-1	4,577	-0.02%
2018/07/30	10	83.22	5	83.30	81.80	5	4,579	0.11%
2018/07/27	5	83.98	4	85.33	84.20	1	4,571	0.02%
2018/07/26	2	84.10	21	85.27	84.20	-19	4,568	-0.42%
2018/07/25	0	0.00	1	80.70	82.50	-1	4,528	-0.02%
2018/07/24	3	79.93	2	79.75	79.90	1	4,505	0.02%
2018/07/23	2	80.75	1	81.30	80.70	1	4,511	0.02%
2018/07/20	0	0.00	2	83.45	83.40	-2	4,512	-0.04%
2018/07/19	4	82.20	1	81.90	82.40	3	4,496	0.07%
2018/07/18	8	84.85	2	86.50	84.30	6	4,522	0.13%
2018/07/17	16	86.13	2	87.70	85.10	14	4,520	0.31%
2018/07/16	2	87.00	0	0.00	87.10	2	4,515	0.04%
2018/07/13	3	89.30	12	89.84	90.40	-9	4,511	-0.20%
2018/07/12	9	86.70	2	84.95	88.40	7	4,484	0.16%
2018/07/11	1	86.50	1	86.40	85.60	0	4,481	0.00%
2018/07/10	9	87.34	4	86.43	87.00	5	4,458	0.11%
2018/07/09	2	89.40	0	0.00	88.90	2	4,442	0.05%
2018/07/06	3	88.67	3	88.33	88.90	0	4,457	0.00%
2018/07/05	5	95.10	5	94.26	88.50	0	4,481	0.00%
2018/07/04	4	94.23	3	94.50	93.30	1	4,367	0.02%
2018/07/03	2	97.60	3	97.80	97.20	-1	4,295	-0.02%
2018/07/02	8	90.08	4	90.10	90.60	4	4,073	0.10%
2018/06/29	3	85.83	2	86.00	86.40	1	3,952	0.03%
2018/06/28	2	85.35	2	85.70	86.50	0	3,929	0.00%
2018/06/27	0	0.00	1	86.70	83.80	-1	3,934	-0.03%
2018/06/26	1	81.60	0	0.00	83.00	1	3,878	0.03%
2018/06/25	0	0.00	2	83.30	83.50	-2	3,882	-0.05%
2018/06/22	1	87.70	1	87.50	83.50	0	3,944	0.00%
2018/06/21	2	91.30	1	90.00	87.00	1	3,871	0.03%
2018/06/20	1	84.50	11	87.89	88.30	-10	3,575	-0.28%
2018/06/19	0	0.00	1	81.30	80.30	-1	3,420	-0.03%
2018/06/15	1	82.50	0	0.00	81.80	1	3,442	0.03%
2018/06/14	0	0.00	1	83.10	82.50	-1	3,464	-0.03%
2018/06/13	6	83.23	5	83.34	83.40	1	3,466	0.03%
2018/06/12	3	87.00	8	86.29	86.40	-5	3,437	-0.15%
2018/06/11	2	86.00	1	83.90	86.10	1	3,374	0.03%
2018/06/08	1	83.40	11	83.83	83.40	-10	3,373	-0.30%
2018/06/07	12	84.61	0	0.00	85.40	12	3,394	0.35%
2018/06/06	2	81.90	10	84.75	84.30	-8	3,493	-0.23%
2018/06/05	10	83.20	1	79.50	80.50	9	3,528	0.26%
2018/06/04	21	87.34	17	84.83	83.50	4	3,721	0.11%
2018/06/01	41	87.13	36	88.04	87.30	5	3,737	0.13%
2018/05/31	10	84.40	14	85.24	85.30	-4	3,355	-0.12%
2018/05/28	5	76.70	1	73.90	75.70	4	3,108	0.13%
2018/05/25	1	75.00	0	0.00	74.90	1	3,155	0.03%
2018/05/15	1	78.60	1	78.10	77.90	0	3,201	0.00%
2018/05/14	0	0.00	1	76.50	76.50	-1	3,199	-0.03%
2018/05/10	2	74.90	2	75.50	75.70	0	3,203	0.00%
2018/04/26	1	68.80	1	68.00	67.10	0	3,272	0.00%
2018/04/17	1	75.60	0	0.00	75.10	1	3,260	0.03%
2018/04/13	0	0.00	1	80.50	80.50	-1	3,278	-0.03%
2018/04/12	1	80.00	0	0.00	80.00	1	3,293	0.03%
2018/03/30	1	78.60	1	80.00	78.80	0	3,559	0.00%
2018/03/29	0	0.00	2	78.30	78.00	-2	3,533	-0.06%
2018/03/28	2	79.40	0	0.00	78.60	2	3,525	0.06%
2018/03/27	1	81.50	1	82.60	81.70	0	3,505	0.00%
2018/03/23	1	77.50	2	77.90	77.10	-1	3,472	-0.03%
2018/03/22	2	81.10	2	80.10	79.80	0	3,464	0.00%
2018/03/21	0	0.00	1	80.60	81.50	-1	3,481	-0.03%
2018/03/20	1	80.00	0	0.00	80.10	1	3,466	0.03%
2018/03/13	2	83.25	2	83.60	85.50	0	3,518	0.00%
2018/03/12	2	81.90	4	83.58	82.60	-2	3,530	-0.06%
2018/03/09	12	82.00	12	82.50	81.60	0	3,432	0.00%
2018/03/08	24	81.56	26	80.11	82.80	-2	3,360	-0.06%
2018/03/07	0	0.00	5	76.50	75.30	-5	3,080	-0.16%
2018/03/06	3	72.90	0	0.00	72.80	3	2,942	0.10%
2018/03/05	1	71.90	0	0.00	71.90	1	2,989	0.03%
2018/03/02	1	72.00	0	0.00	73.30	1	3,086	0.03%
2018/03/01	3	71.50	0	0.00	73.10	3	3,064	0.10%
2018/01/31	0	0.00	2	71.00	72.10	-2	3,628	-0.06%
2018/01/30	1	72.90	9	72.62	71.10	-8	3,819	-0.21%
2018/01/29	5	71.46	2	71.60	71.50	3	3,853	0.08%
2018/01/26	1	70.80	0	0.00	70.60	1	3,937	0.03%
2018/01/25	9	72.27	9	71.10	71.10	0	4,028	0.00%
2018/01/24	0	70.40	0	0.00	70.80	0	4,087	0.00%
2018/01/22	2	68.90	0	0.00	69.60	2	4,185	0.05%
2018/01/19	1	71.00	2	70.60	70.60	-1	4,283	-0.02%
2018/01/17	2	71.60	0	0.00	71.50	2	4,412	0.05%
2018/01/11	1	69.60	1	72.40	69.90	0	4,595	0.00%
2018/01/10	2	72.30	0	0.00	71.10	2	4,588	0.04%
2018/01/09	0	0.00	2	73.70	73.80	-2	4,654	-0.04%
2018/01/05	3	79.93	0	0.00	80.00	3	4,683	0.06%
2018/01/04	0	0.00	1	76.80	78.60	-1	4,733	-0.02%
2018/01/02	1	75.00	3	73.77	75.30	-2	4,673	-0.04%