台半 (5425)-華南永昌-基隆券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
872張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/20	1	74.70	3	74.70	75.00	-2	2,342	-0.09%
2024/05/16	3.7	74.91	5	74.90	75.00	-1.3	2,414	-0.05%
2024/05/15	0	0.00	3	73.07	73.40	-3	2,439	-0.12%
2024/05/14	2	73.35	2	73.55	72.80	0	2,443	0.00%
2024/05/13	1	72.60	0	0.00	72.40	1	2,409	0.04%
2024/05/09	1	72.20	2	72.20	71.50	-1	2,435	-0.04%
2024/05/08	2	71.25	0	0.00	71.20	2	2,476	0.08%
2024/05/07	3	70.53	0	0.00	71.30	3	2,485	0.12%
2024/05/06	3	71.63	0	0.00	71.20	3	2,487	0.12%
2024/05/03	4	72.30	2	72.30	72.00	2	2,496	0.08%
2024/05/02	0	0.00	1	73.00	72.00	-1	2,521	-0.04%
2024/04/30	1	73.20	3	73.60	73.00	-2	2,551	-0.08%
2024/04/29	0	0.00	2	72.00	72.00	-2	2,611	-0.08%
2024/04/26	3	70.17	0	0.00	70.10	3	2,621	0.11%
2024/04/25	1	70.60	0	0.00	71.00	1	2,640	0.04%
2024/04/24	1	69.50	10	69.65	71.40	-9	2,699	-0.33%
2024/04/23	1	68.50	0	0.00	68.40	1	2,873	0.03%
2024/04/22	14	69.39	3	69.10	68.80	11	2,914	0.38%
2024/04/19	5	71.80	0	0.00	71.10	5	2,935	0.17%
2024/04/17	1	74.80	5	74.50	74.60	-4	2,992	-0.13%
2024/04/16	5	74.26	1	75.50	74.00	4	3,018	0.13%
2024/04/15	7	79.07	2	78.70	77.50	5	3,006	0.17%
2024/04/12	6	80.42	1.1	79.44	80.80	4.9	2,970	0.17%
2024/04/11	0	77.90	1	77.50	78.20	-1	2,887	-0.03%
2024/04/10	0	0.00	1.5	78.54	78.20	-1.5	2,922	-0.05%
2024/04/09	1	76.50	10	77.50	77.00	-9	3,007	-0.30%
2024/04/08	3	77.33	1	77.30	77.20	2	3,114	0.06%
2024/04/02	1.1	75.18	0	0.00	74.90	1.1	3,161	0.03%
2024/03/29	2	74.50	0	0.00	74.10	2	3,357	0.06%
2024/03/26	1	76.00	1	75.50	75.50	0	3,961	0.00%
2024/03/25	0.1	77.10	0	0.00	76.30	0.1	4,233	0.00%
2024/03/22	0.5	77.50	1	77.00	77.10	-0.5	4,359	-0.01%
2024/03/19	0.1	76.89	0	0.00	77.30	0.1	5,743	0.00%
2024/03/18	4	74.08	2	74.70	75.90	2	5,723	0.03%
2024/03/15	7	75.73	0	0.00	75.30	7	5,705	0.12%
2024/03/14	3	76.50	4	76.70	76.40	-1	5,732	-0.02%
2024/03/13	8	76.18	3	76.37	76.00	5	5,723	0.09%
2024/03/12	1	77.50	0	0.00	77.50	1	5,706	0.02%
2024/03/11	1	76.40	2	76.70	76.80	-1	5,692	-0.02%
2024/03/08	7	75.50	0.1	78.40	75.40	6.9	5,692	0.12%
2024/03/07	4	77.15	0.1	75.90	75.50	3.9	5,612	0.07%
2024/03/06	5	78.84	0	0.00	78.50	5	5,601	0.09%
2024/03/05	1.1	79.01	0	0.00	78.80	1.1	5,789	0.02%
2024/03/04	7	78.89	1	78.80	78.80	6	5,776	0.10%
2024/03/01	1	79.90	0	0.00	79.40	1	5,737	0.02%
2024/02/29	2	79.95	1	80.50	80.00	1	5,727	0.02%
2024/02/27	6.1	80.03	2	79.70	79.70	4.1	5,775	0.07%
2024/02/23	3	83.00	0	0.00	81.80	3	5,735	0.05%
2024/02/22	3	83.27	4	83.93	83.00	-1	5,713	-0.02%
2024/02/21	1	82.70	1	82.90	82.70	0	5,702	0.00%
2024/02/19	0	0.00	2	84.15	83.60	-2	5,699	-0.04%
2024/02/15	0	0.00	1	82.10	81.70	-1	5,647	-0.02%
2024/02/05	0	0.00	1	80.90	81.10	-1	5,631	-0.02%
2024/02/02	1	82.10	2	81.80	81.50	-1	5,619	-0.02%
2024/02/01	2	80.80	0	0.00	81.10	2	5,611	0.04%
2024/01/31	6	81.07	4	81.23	80.50	2	5,604	0.04%
2024/01/30	3	81.03	0	0.00	80.70	3	5,561	0.05%
2024/01/29	0.1	80.80	0	0.00	81.60	0.1	5,557	0.00%
2024/01/26	1	80.50	1	81.30	80.70	0	5,553	0.00%
2024/01/25	0	0.00	1	81.30	81.30	-1	5,554	-0.02%
2024/01/24	0	0.00	1.1	82.51	82.60	-1.1	5,542	-0.02%
2024/01/23	4	82.03	4	82.63	82.30	0	5,574	0.00%
2024/01/22	0	0.00	1	81.10	80.90	-1	5,491	-0.02%
2024/01/19	4	80.13	0	0.00	80.30	4	5,484	0.07%
2024/01/18	2.2	79.80	1	79.90	79.70	1.2	5,463	0.02%
2024/01/17	5	82.52	2	82.65	80.60	3	5,434	0.06%
2024/01/16	0.1	82.80	2	83.05	82.90	-1.9	5,235	-0.04%
2024/01/15	0	0.00	1	83.00	82.10	-1	5,178	-0.02%
2024/01/12	3	80.43	0	0.00	80.30	3	5,163	0.06%
2024/01/11	3	81.07	0	0.00	82.20	3	5,125	0.06%
2024/01/10	2.1	81.94	0	0.00	81.20	2.1	5,123	0.04%
2024/01/09	1.1	82.79	0	0.00	82.60	1.1	5,093	0.02%
2024/01/08	1	82.70	1	82.80	82.70	0	5,094	0.00%
2024/01/05	5.2	83.72	0.2	83.60	83.10	5	5,086	0.10%
2024/01/04	8	84.98	6	85.22	85.20	2	5,016	0.04%
2024/01/03	3.4	85.75	0.2	84.60	84.90	3.2	4,961	0.06%
2024/01/02	8.6	88.74	5	88.52	87.20	3.5	4,828	0.07%
2023/12/29	0.1	91.04	1	92.20	91.50	-0.9	4,696	-0.02%
2023/12/28	8	91.90	11	92.28	91.10	-3	4,675	-0.06%
2023/12/27	9	93.08	4	93.85	92.80	5	4,640	0.11%
2023/12/26	2	94.70	4	94.55	94.60	-2	4,553	-0.04%
2023/12/25	17	97.30	18	96.16	94.90	-1	4,436	-0.02%
2023/12/22	3.2	93.55	4	93.90	94.60	-0.8	4,094	-0.02%
2023/12/21	7	92.71	5	93.66	92.20	2	3,995	0.05%
2023/12/20	28.1	95.22	34	94.63	94.60	-5.9	3,900	-0.15%
2023/12/19	3	91.13	3	91.70	92.60	0	3,620	0.00%
2023/12/18	21	92.57	8	91.82	91.20	13	3,524	0.37%
2023/12/15	37.1	97.42	78	96.67	93.20	-40.9	3,309	-1.24%
2023/12/14	23	90.53	38	91.25	92.00	-15	2,412	-0.62%
2023/12/12	1	87.40	1	87.50	86.30	0	2,146	0.00%
2023/12/11	1	86.30	8	86.70	87.20	-7	2,148	-0.33%
2023/12/04	4	86.78	1	86.60	86.60	3	2,333	0.13%
2023/12/01	11	87.65	7	87.83	87.50	4	2,320	0.17%
2023/11/30	12	88.48	18	88.56	88.80	-6	2,341	-0.26%
2023/11/29	0	0.00	1	85.39	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	4	84.00	84.20	-4	2,145	-0.19%
2023/11/27	0	0.00	1	82.70	82.70	-1	2,178	-0.05%
2023/11/24	1	85.50	1	85.50	84.60	0	2,286	0.00%
2023/11/22	0	0.00	3	83.83	83.80	-3	2,200	-0.14%
2023/11/20	0	0.00	4.1	83.03	83.40	-4.1	2,225	-0.18%
2023/11/17	1	81.40	0	0.00	82.30	1	2,218	0.05%
2023/11/16	0	0.00	1.1	81.48	81.10	-1.1	2,215	-0.05%
2023/11/15	2	81.65	3	81.76	81.80	-1	2,218	-0.05%
2023/11/14	1	79.60	1	79.00	79.00	0	2,218	0.00%
2023/11/13	0.1	79.70	0	0.00	79.60	0.1	2,291	0.00%
2023/11/10	1	79.00	0	0.00	78.80	1	2,371	0.04%
2023/11/09	2	79.25	3	79.10	78.90	-1	2,473	-0.04%
2023/11/08	2	80.35	0	0.00	80.30	2	2,582	0.08%
2023/11/07	1	80.50	0	0.00	80.50	1	2,644	0.04%
2023/10/31	5	79.78	0	0.00	77.80	5	3,001	0.17%
2023/10/30	1	82.10	0	0.00	81.60	1	3,073	0.03%
2023/10/27	3	81.47	0	0.00	81.30	3	3,158	0.09%
2023/10/25	0	0.00	2	84.35	84.20	-2	3,322	-0.06%
2023/10/20	3	81.87	1	81.70	81.70	2	3,509	0.06%
2023/10/19	1	83.80	1	83.70	83.70	0	3,601	0.00%
2023/10/18	7	83.91	5	85.44	85.60	2	3,746	0.05%
2023/10/17	0	0.00	1	83.40	83.40	-1	3,900	-0.03%
2023/10/13	1	85.20	3	84.67	84.90	-2	4,148	-0.05%
2023/10/06	0	0.00	1	83.40	83.30	-1	4,553	-0.02%
2023/10/05	0	0.00	3	84.37	83.10	-3	4,808	-0.06%
2023/10/03	6	83.25	1	83.20	82.90	5	5,183	0.10%
2023/10/02	7	85.09	2	85.05	84.80	5	5,213	0.10%
2023/09/26	6	86.83	8	85.39	85.00	-2	5,497	-0.04%
2023/09/25	0	0.00	3	86.43	86.60	-3	5,562	-0.05%
2023/09/21	1	82.00	0	0.00	82.40	1	5,594	0.02%
2023/09/19	1	86.00	0	0.00	85.60	1	5,754	0.02%
2023/09/18	1	87.10	0	0.00	86.70	1	5,810	0.02%
2023/09/15	0	0.00	2	86.70	86.40	-2	6,051	-0.03%
2023/09/14	4	87.08	2	87.15	86.90	2	6,173	0.03%
2023/09/13	2	86.65	12	87.00	87.50	-10	6,227	-0.16%
2023/09/12	2	86.10	2	86.20	86.50	0	6,296	0.00%
2023/09/11	1	86.10	1	84.60	84.20	0	6,334	0.00%
2023/09/08	0	0.00	4	85.10	84.70	-4	6,557	-0.06%
2023/09/07	2	85.10	0	0.00	85.20	2	6,812	0.03%
2023/09/06	0	0.00	1	85.10	84.70	-1	7,243	-0.01%
2023/09/05	4	85.80	9	86.12	85.60	-5	7,622	-0.07%
2023/09/04	1	82.50	0	0.00	83.20	1	7,568	0.01%
2023/09/01	2	83.90	1	84.20	83.50	1	7,591	0.01%
2023/08/31	2	83.75	1	84.60	83.70	1	7,636	0.01%
2023/08/30	2	83.00	19	83.30	84.40	-17	7,680	-0.22%
2023/08/29	0	0.00	1	80.40	80.50	-1	7,645	-0.01%
2023/08/28	11	81.01	0	0.00	80.20	11	7,699	0.14%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	0	0.00	2	80.70	80.50	-2	7,854	-0.03%
2023/08/23	2	80.40	0	0.00	80.70	2	8,037	0.02%
2023/08/22	1	80.60	1	80.70	80.30	0	8,098	0.00%
2023/08/21	2	80.75	0	0.00	80.20	2	8,153	0.02%
2023/08/18	2	80.45	2	81.00	80.30	0	8,174	0.00%
2023/08/17	2	79.80	1	80.70	81.30	1	8,228	0.01%
2023/08/16	4	77.53	1	78.20	78.20	3	8,189	0.04%
2023/08/15	8	77.71	3	78.27	78.40	5	8,194	0.06%
2023/08/14	4	77.10	1	78.50	78.50	3	8,212	0.04%
2023/08/11	1	81.20	3	81.17	80.20	-2	8,140	-0.02%
2023/08/10	10	81.22	9.1	81.30	81.10	1	8,148	0.01%
2023/08/09	4	82.00	14	82.48	83.40	-10	8,124	-0.12%
2023/08/08	4.1	85.90	1	85.90	85.70	3.1	7,979	0.04%
2023/08/07	0	0.00	1	86.60	87.40	-1	7,986	-0.01%
2023/08/04	1	86.40	2	86.45	86.50	-1	8,015	-0.01%
2023/08/02	11	88.84	5	88.86	87.60	6	8,097	0.07%
2023/08/01	9	88.10	2	88.70	88.20	7	8,007	0.09%
2023/07/31	3	88.97	3	88.17	88.30	0	7,987	0.00%
2023/07/28	6	90.00	1	90.20	90.30	5	7,921	0.06%
2023/07/27	2	90.75	1	90.90	90.80	1	7,957	0.01%
2023/07/26	8	94.04	2	93.65	93.60	6	8,076	0.07%
2023/07/25	5.1	94.01	4.1	94.73	94.20	1	8,096	0.01%
2023/07/24	14.1	94.86	2	94.85	94.00	12.1	8,104	0.15%
2023/07/21	24.1	97.09	1	97.40	96.50	23.1	8,127	0.28%
2023/07/20	6	98.13	9.5	99.09	99.30	-3.5	8,221	-0.04%
2023/07/19	3.2	99.02	3	100.00	97.20	0.2	8,249	0.00%
2023/07/18	8.1	99.80	2	99.20	99.00	6.1	8,411	0.07%
2023/07/17	21.2	102.52	18	101.61	101.50	3.2	8,285	0.04%
2023/07/14	6	99.58	7	99.93	99.80	-1	8,170	-0.01%
2023/07/13	20.7	99.64	14	98.31	98.60	6.7	8,150	0.08%
2023/07/12	14.3	100.77	55.1	103.24	98.80	-40.8	8,068	-0.51%
2023/07/11	7	101.04	25.1	100.39	101.00	-18.1	7,945	-0.23%
2023/07/10	3	96.63	3	96.23	96.10	0	7,693	0.00%
2023/07/07	11	95.20	0	0.00	95.50	11	7,880	0.14%
2023/07/06	6	96.92	3	96.87	96.50	3	8,073	0.04%
2023/07/05	9	98.57	14	99.44	97.60	-5	8,410	-0.06%
2023/07/04	8	98.59	5	99.52	98.10	3	8,317	0.04%
2023/07/03	18	99.01	5	98.50	99.00	13	8,269	0.16%
2023/06/30	11	97.01	2	97.00	97.10	9	8,280	0.11%
2023/06/29	14.1	96.15	5	96.66	96.60	9.1	8,377	0.11%
2023/06/28	3	96.10	3	97.40	95.20	0	8,620	0.00%
2023/06/27	1	96.10	0	0.00	96.10	1	8,836	0.01%
2023/06/26	6.1	97.95	2	97.55	97.30	4.1	8,955	0.05%
2023/06/21	54	101.92	9	101.61	99.00	45	9,123	0.49%
2023/06/20	14	99.91	16	98.77	99.80	-2	9,440	-0.02%
2023/06/19	5	96.80	22	97.04	97.00	-17	9,743	-0.17%
2023/06/16	5.1	97.44	2	97.15	97.00	3.1	9,932	0.03%
2023/06/15	1.1	100.00	2	99.85	99.60	-1	9,969	-0.01%
2023/06/14	24	100.00	16	100.21	99.50	8	10,122	0.08%
2023/06/13	10	103.65	23.2	104.12	103.00	-13.2	10,142	-0.13%
2023/06/12	25.2	102.88	18	103.64	103.00	7.2	10,296	0.07%
2023/06/09	8	99.50	43	100.64	102.00	-35	10,016	-0.35%
2023/06/08	3	93.57	0	0.00	93.50	3	9,936	0.03%
2023/06/07	2	94.85	2	94.85	94.70	0	10,232	0.00%
2023/06/06	0	0.00	1	94.20	94.00	-1	10,459	-0.01%
2023/06/05	21	94.94	10	95.08	96.00	11	10,901	0.10%
2023/06/02	15	94.81	5	94.42	93.60	10	12,184	0.08%
2023/06/01	18	95.03	3	94.60	94.60	15	12,289	0.12%
2023/05/31	10	95.39	6	95.55	94.60	4	12,517	0.03%
2023/05/30	5	95.60	7	94.83	94.70	-2	12,536	-0.02%
2023/05/29	15	95.62	28	95.61	96.20	-13	12,592	-0.10%
2023/05/26	3	90.83	1	92.60	90.60	2	12,507	0.02%
2023/05/25	5	91.76	0	0.00	91.50	5	12,538	0.04%
2023/05/24	6	93.18	6.3	93.32	93.20	-0.3	12,710	0.00%
2023/05/23	11	94.45	4	94.20	93.60	7	12,835	0.05%
2023/05/22	2	92.85	1	93.60	93.80	1	12,875	0.01%
2023/05/19	11	92.44	12	92.39	91.90	-1	13,267	-0.01%
2023/05/18	35	92.74	4	92.85	93.00	31	13,742	0.23%
2023/05/17	1	91.90	2	91.00	91.00	-1	13,940	-0.01%
2023/05/16	2	90.25	2	90.20	90.00	0	13,986	0.00%
2023/05/15	0	0.00	3	89.80	90.00	-3	13,996	-0.02%
2023/05/12	5	91.80	0	0.00	91.40	5	14,133	0.04%
2023/05/11	6	92.05	2	91.65	91.10	4	14,362	0.03%
2023/05/10	8	91.40	7	92.20	92.20	1	14,490	0.01%
2023/05/09	7	93.26	4	91.20	91.10	3	14,596	0.02%
2023/05/08	2	93.50	0	0.00	93.30	2	14,581	0.01%
2023/05/05	1	93.40	0.1	93.53	93.10	0.9	14,675	0.01%
2023/05/04	1	93.00	4	93.20	92.90	-3	14,904	-0.02%
2023/05/03	2	93.60	1	94.10	93.00	1	15,361	0.01%
2023/05/02	12	94.43	6	94.25	95.20	6	15,731	0.04%
2023/04/28	5	92.34	0	0.00	91.70	5	16,037	0.03%
2023/04/27	0	0.00	15	91.80	92.10	-15	16,013	-0.09%
2023/04/26	18	92.24	1	90.20	92.50	17	15,945	0.11%
2023/04/25	2	90.70	15.2	90.65	90.60	-13.2	15,842	-0.08%
2023/04/24	6.2	93.47	6	93.17	93.00	0.2	15,628	0.00%
2023/04/21	11.1	98.44	15	98.19	95.40	-3.9	15,461	-0.03%
2023/04/20	4	101.75	1	102.00	101.00	3	15,340	0.02%
2023/04/19	0	0.00	15	102.00	102.00	-15	15,417	-0.10%
2023/04/18	1	104.50	0	0.00	104.00	1	15,439	0.01%
2023/04/17	3.1	105.16	3	105.83	105.00	0.1	15,476	0.00%
2023/04/14	7	104.86	2.2	104.05	104.00	4.8	15,556	0.03%
2023/04/13	3	107.00	3	107.18	107.00	0	15,460	0.00%
2023/04/12	15	109.47	2	109.25	107.50	13	15,398	0.08%
2023/04/11	5.2	108.55	7	109.79	110.00	-1.8	15,199	-0.01%
2023/04/10	10	109.35	20	109.83	110.00	-10	14,998	-0.07%
2023/04/07	1	103.00	2	104.25	104.50	-1	14,641	-0.01%
2023/04/06	1	104.00	1	103.00	104.00	0	14,632	0.00%
2023/03/31	1.4	104.14	1	104.50	104.00	0.4	14,613	0.00%
2023/03/30	8	103.18	2	104.00	103.50	6	14,560	0.04%
2023/03/29	7	102.00	10	101.25	101.00	-3	14,503	-0.02%
2023/03/28	9	105.50	3	105.00	104.00	6	14,356	0.04%
2023/03/27	7	111.79	2	113.25	110.00	5	14,082	0.04%
2023/03/24	5	111.70	3	112.00	112.00	2	13,971	0.01%
2023/03/23	11	112.23	8	113.06	112.00	3	13,799	0.02%
2023/03/22	7.1	109.27	18.2	110.61	115.50	-11.1	13,314	-0.08%
2023/03/21	22	107.11	16	106.19	105.00	6	12,926	0.05%
2023/03/20	5	107.50	11	106.55	108.00	-6	12,746	-0.05%
2023/03/17	7	105.64	13	105.92	106.50	-6	12,745	-0.05%
2023/03/16	10	103.90	8	102.69	103.00	2	12,593	0.02%
2023/03/15	22	108.36	31.3	109.07	107.00	-9.3	12,521	-0.07%
2023/03/14	22.3	105.14	6	104.83	104.50	16.3	12,311	0.13%
2023/03/13	11	104.73	14	105.25	106.50	-3	12,340	-0.02%
2023/03/10	25	105.26	4	104.50	103.50	21	12,328	0.17%
2023/03/09	5	109.40	5	109.30	110.00	0	12,477	0.00%
2023/03/08	21	110.36	11.2	111.37	111.50	9.8	12,469	0.08%
2023/03/07	14	107.61	30	109.82	109.00	-16	12,413	-0.13%
2023/03/06	2	101.50	17.4	101.60	103.50	-15.4	11,838	-0.13%
2023/03/03	6	93.45	4	94.28	94.40	2	12,404	0.02%
2023/03/02	0	0.00	1	91.30	91.70	-1	12,570	-0.01%
2023/03/01	2	93.30	2	93.40	91.80	0	12,851	0.00%
2023/02/24	4	93.43	4	93.83	93.60	0	12,882	0.00%
2023/02/23	2	91.95	2	92.60	92.20	0	12,880	0.00%
2023/02/22	2	90.80	5	91.76	90.90	-3	12,988	-0.02%
2023/02/21	2	95.75	2	96.10	94.50	0	12,897	0.00%
2023/02/20	3	94.50	8	94.71	94.60	-5	12,891	-0.04%
2023/02/17	8	94.21	14	95.16	95.00	-6	12,912	-0.05%
2023/02/16	31	93.38	126	91.99	94.60	-95	12,624	-0.75%	大賣/
2023/02/15	22	89.30	7	89.24	88.00	15	12,386	0.12%
2023/02/14	23	87.77	1	88.50	87.50	22	12,368	0.18%
2023/02/13	17	89.21	8	88.64	88.60	9	12,443	0.07%
2023/02/10	2	91.00	1.4	89.51	89.10	0.6	12,553	0.00%
2023/02/09	9	90.29	5	90.28	90.90	4	12,514	0.03%
2023/02/08	4	90.55	7	90.47	90.70	-3	12,414	-0.02%
2023/02/07	4	90.03	3	89.77	90.50	1	12,392	0.01%
2023/02/06	4	88.28	2	88.20	88.10	2	12,440	0.02%
2023/02/03	4	89.80	4	89.83	89.10	0	12,639	0.00%
2023/02/02	14	89.14	9	89.82	89.50	5	12,692	0.04%
2023/02/01	14	89.36	20	89.74	90.30	-6	12,632	-0.05%
2023/01/31	21.4	86.20	21	87.19	88.30	0.4	12,403	0.00%
2023/01/30	9	84.67	38	85.50	85.30	-29	12,178	-0.24%
2023/01/16	1	78.40	2	78.65	78.80	-1	12,212	-0.01%
2023/01/13	1	78.00	2	78.75	77.50	-1	12,565	-0.01%
2023/01/12	2	78.70	1	79.40	77.80	1	12,770	0.01%
2023/01/11	4	78.75	20	78.81	78.80	-16	12,869	-0.12%
2023/01/10	10	78.85	5.1	79.92	79.00	4.9	13,023	0.04%
2023/01/09	2	79.05	10	79.51	80.00	-8	13,135	-0.06%
2023/01/06	0	0.00	12	78.00	77.80	-12	13,281	-0.09%
2023/01/05	7	77.09	5	77.90	76.70	2	13,519	0.01%
2023/01/04	2	78.10	9	77.59	77.00	-7	13,624	-0.05%
2023/01/03	1.1	75.36	3	74.83	75.30	-1.9	13,703	-0.01%
2022/12/30	2	74.90	4	74.28	74.20	-2	14,126	-0.01%
2022/12/29	3	73.07	5	73.40	74.60	-2	14,889	-0.01%
2022/12/28	3	74.17	3	74.27	73.70	0	15,868	0.00%
2022/12/27	1	75.70	2	75.80	75.50	-1	16,054	-0.01%
2022/12/26	1	74.70	1	75.10	74.70	0	16,268	0.00%
2022/12/23	10	74.93	10	74.69	75.30	0	16,481	0.00%
2022/12/22	1	74.90	2	75.25	75.30	-1	16,613	-0.01%
2022/12/21	6	74.28	2	74.20	74.20	4	16,826	0.02%
2022/12/20	20	75.70	1	75.00	74.50	19	16,913	0.11%
2022/12/19	6	77.67	1	77.70	77.90	5	17,031	0.03%
2022/12/16	3	79.20	0	0.00	79.00	3	17,151	0.02%
2022/12/15	3	80.97	6	80.83	81.40	-3	17,209	-0.02%
2022/12/14	0	0.00	1	80.00	80.60	-1	17,370	-0.01%
2022/12/13	4	78.90	11	79.51	78.70	-7	17,508	-0.04%
2022/12/12	6	80.07	1	79.70	79.50	5	17,637	0.03%
2022/12/09	14	80.62	16	80.16	79.80	-2	17,789	-0.01%
2022/12/08	15	81.64	5	81.36	81.90	10	17,970	0.06%
2022/12/07	13	79.98	7.3	80.94	79.80	5.7	18,154	0.03%
2022/12/06	17	81.32	24	82.49	81.40	-7	18,155	-0.04%
2022/12/05	11	83.85	4	83.78	83.50	7	18,273	0.04%
2022/12/02	18.3	85.61	34	85.17	84.60	-15.7	18,370	-0.09%
2022/12/01	6	84.45	23	84.64	84.60	-17	18,456	-0.09%
2022/11/30	27	82.58	14	82.33	82.60	13	18,425	0.07%
2022/11/29	20	82.48	41	81.77	81.20	-21	18,659	-0.11%
2022/11/28	38	81.78	41	81.85	82.20	-3	18,821	-0.02%
2022/11/25	63	78.97	87	79.01	80.50	-24	18,450	-0.13%
2022/11/24	50	74.52	56	74.55	76.30	-6	18,061	-0.03%
2022/11/23	47	73.71	5	76.30	73.00	42	17,997	0.23%
2022/11/22	12	76.35	2.1	75.81	76.00	9.9	17,967	0.06%
2022/11/21	3	78.07	5	78.86	78.30	-2	18,649	-0.01%
2022/11/18	14	78.95	13	79.47	77.10	1	19,544	0.01%
2022/11/17	5	78.04	37.1	78.09	78.40	-32.1	19,617	-0.16%
2022/11/16	12	77.13	11	77.28	77.00	1	19,635	0.01%
2022/11/15	16	77.21	11	76.88	77.00	5	19,744	0.03%
2022/11/14	23	76.32	21	76.37	77.20	2	19,968	0.01%
2022/11/11	40	75.77	24	77.13	75.20	16	19,955	0.08%
2022/11/10	32	76.71	17	76.38	75.70	15	19,829	0.08%
2022/11/09	11	77.88	8.2	77.82	78.10	2.8	19,936	0.01%
2022/11/08	3.3	77.52	13	78.49	76.50	-9.7	19,924	-0.05%
2022/11/07	19	78.05	14	77.61	77.50	5	19,859	0.03%
2022/11/04	13.1	77.04	5	77.54	77.60	8.1	19,985	0.04%
2022/11/03	12	75.98	25	76.71	77.20	-13	20,068	-0.06%
2022/11/02	4	76.05	14	76.13	76.40	-10	20,064	-0.05%
2022/11/01	28	75.64	13	75.88	75.00	15	19,958	0.08%
2022/10/31	20	74.98	7	75.20	75.00	13	19,861	0.07%
2022/10/28	3	74.13	5	74.10	74.40	-2	20,090	-0.01%
2022/10/27	3	71.60	20	72.17	74.20	-17	20,228	-0.08%
2022/10/26	14	70.37	14	70.76	69.60	0	20,115	0.00%
2022/10/25	3	72.87	1	73.80	71.50	2	19,950	0.01%
2022/10/24	19	74.61	6	74.95	73.60	13	19,839	0.07%
2022/10/21	26	72.95	43	72.30	72.20	-17	19,616	-0.09%
2022/10/20	2	70.10	3	70.13	70.60	-1	19,332	-0.01%
2022/10/19	6	70.97	9	70.48	70.00	-3	19,185	-0.02%
2022/10/18	18	70.98	18	72.48	70.70	0	19,100	0.00%
2022/10/17	71	70.84	30	71.24	72.00	41	19,008	0.22%
2022/10/14	7	74.31	25.1	74.92	74.00	-18.1	18,966	-0.10%
2022/10/13	6	72.12	13	70.42	69.70	-7	18,974	-0.04%
2022/10/12	12	75.03	14	74.69	75.00	-2	18,989	-0.01%
2022/10/11	7	73.86	9	73.92	73.40	-2	18,950	-0.01%
2022/10/07	55	75.62	54	76.10	75.40	1	18,894	0.01%
2022/10/06	49	74.32	67	73.51	76.80	-18	18,693	-0.10%
2022/10/05	134.1	76.92	80	77.16	74.30	54.1	18,224	0.30%	大買/
2022/10/04	29	82.78	31	83.00	82.50	-2	17,473	-0.01%
2022/10/03	8	82.80	9	82.27	81.20	-1	17,672	-0.01%
2022/09/30	18	79.12	21.1	80.54	83.00	-3.1	17,865	-0.02%
2022/09/29	4	79.85	8.1	80.49	79.60	-4.1	17,877	-0.02%
2022/09/28	14	80.28	12	80.38	77.50	2	17,890	0.01%
2022/09/27	26	80.63	27	80.76	82.50	-1	17,924	-0.01%
2022/09/26	23	82.43	26	82.05	80.00	-3	18,114	-0.02%
2022/09/23	22	87.81	14	87.39	86.00	8	18,363	0.04%
2022/09/22	5	87.84	8	88.11	88.50	-3	18,579	-0.02%
2022/09/21	20.1	88.06	18	88.67	86.60	2.1	18,863	0.01%
2022/09/20	14	88.66	21	88.95	89.50	-7	18,796	-0.04%
2022/09/19	16	86.97	21	86.00	87.40	-5	18,821	-0.03%
2022/09/16	16	86.11	10	85.91	84.80	6	18,763	0.03%
2022/09/15	7	90.59	7	90.29	87.90	0	18,640	0.00%
2022/09/14	16	87.24	15	87.14	89.70	1	18,407	0.01%
2022/09/13	24	88.80	14	89.80	88.30	10	18,264	0.05%
2022/09/12	17	90.00	18	90.66	89.50	-1	18,246	-0.01%
2022/09/08	38	89.05	35	89.24	91.00	3	18,134	0.02%
2022/09/07	19	87.94	19	88.17	87.50	0	18,053	0.00%
2022/09/06	63	90.65	16	92.99	91.60	47	17,892	0.26%
2022/09/05	66	96.70	90	96.42	94.50	-24	17,786	-0.13%
2022/09/02	38	94.92	32	95.46	95.30	6	17,609	0.03%
2022/09/01	26	92.41	15	90.37	91.70	11	17,213	0.06%
2022/08/31	13	94.24	19	94.72	95.50	-6	17,043	-0.04%
2022/08/30	23	93.53	13	93.04	92.50	10	17,097	0.06%
2022/08/29	15	91.23	8	91.61	90.90	7	17,066	0.04%
2022/08/26	38	92.97	53	94.08	95.50	-15	17,160	-0.09%
2022/08/25	25	90.45	258.2	92.29	89.70	-233.2	16,701	-1.40%	大賣/鉅額交易
2022/08/24	29	84.63	10	84.25	84.40	19	15,928	0.12%
2022/08/23	7	87.13	1	87.90	87.10	6	15,808	0.04%
2022/08/22	2	87.65	7	88.29	88.00	-5	15,853	-0.03%
2022/08/19	31	87.16	17	86.64	86.70	14	15,739	0.09%
2022/08/18	10	83.05	11	83.29	84.30	-1	15,621	-0.01%
2022/08/17	3	83.60	5	83.90	82.30	-2	15,682	-0.01%
2022/08/16	6	84.62	76	84.40	84.30	-70	15,606	-0.45%
2022/08/15	2	81.70	3	81.63	81.70	-1	15,326	-0.01%
2022/08/12	7	80.56	8	80.20	80.80	-1	15,375	-0.01%
2022/08/11	7.4	80.95	15	80.00	80.20	-7.6	15,485	-0.05%
2022/08/10	13	79.52	23	79.68	80.50	-10	15,481	-0.06%
2022/08/09	6	78.17	7.1	78.39	78.40	-1.1	15,537	-0.01%
2022/08/05	9.3	74.70	12	74.93	75.30	-2.7	16,352	-0.02%
2022/08/04	28.1	71.70	33	71.58	74.50	-4.9	16,567	-0.03%
2022/08/03	25	72.49	8.3	74.99	70.60	16.7	16,597	0.10%
2022/08/02	8.2	78.21	22	77.07	77.50	-13.8	16,489	-0.08%
2022/08/01	9	80.56	3	80.80	80.80	6	16,489	0.04%
2022/07/29	2.2	79.93	2	79.80	80.50	0.2	16,575	0.00%
2022/07/28	2.2	79.40	11	79.81	77.80	-8.8	17,244	-0.05%
2022/07/27	12	80.43	1	80.90	80.50	11	17,397	0.06%
2022/07/26	0	81.50	1	80.00	80.10	-1	17,464	-0.01%
2022/07/25	3	81.33	1	81.20	81.20	2	17,446	0.01%
2022/07/22	4	81.48	4	81.38	81.00	0	17,530	0.00%
2022/07/21	3	80.80	2	80.75	81.40	1	17,547	0.01%
2022/07/20	7	80.13	12	80.75	80.40	-5	17,436	-0.03%
2022/07/19	9	78.82	11.1	78.21	78.30	-2.1	17,307	-0.01%
2022/07/18	1	75.90	3	75.97	76.50	-2	17,109	-0.01%
2022/07/15	5	75.76	7	75.63	75.70	-2	17,313	-0.01%
2022/07/14	4	74.48	9	74.86	75.50	-5	17,370	-0.03%
2022/07/13	18	73.84	18	73.74	72.90	0	17,232	0.00%
2022/07/12	9	70.96	14	70.79	71.50	-5	17,024	-0.03%
2022/07/11	12	72.05	16	72.48	72.10	-4	17,029	-0.02%
2022/07/08	4	69.98	9	69.53	70.90	-5	16,858	-0.03%
2022/07/07	16	63.10	17	61.31	64.50	-1	16,588	-0.01%
2022/07/06	9	61.94	8	63.29	60.90	1	16,532	0.01%
2022/07/05	8	62.65	7	63.07	64.70	1	16,582	0.01%
2022/07/04	15	62.25	19	62.10	62.00	-4	16,523	-0.02%
2022/07/01	20.1	66.82	17	68.49	64.10	3.1	16,602	0.02%
2022/06/30	39.1	71.72	25	73.46	71.10	14.1	16,349	0.09%
2022/06/29	53	79.35	4	79.23	78.90	49	16,293	0.30%
2022/06/28	16.1	84.72	5	85.30	84.20	11.1	16,494	0.07%
2022/06/27	26	85.30	49	85.95	86.00	-23	17,864	-0.13%
2022/06/23	5	80.08	7	80.33	80.80	-2	18,721	-0.01%
2022/06/22	1	81.50	2	81.25	79.60	-1	19,474	-0.01%
2022/06/21	5	81.16	3	81.57	82.80	2	19,674	0.01%
2022/06/20	8	80.13	21	79.76	78.80	-13	19,738	-0.07%
2022/06/17	18	81.24	10	82.12	83.00	8	19,699	0.04%
2022/06/16	166	86.23	156	81.19	81.10	10	19,870	0.05%	大買/大賣/
2022/06/15	124	87.10	111	85.58	85.10	13	20,269	0.06%	大買/大賣/
2022/06/14	344	86.38	336.1	86.71	87.10	7.9	20,458	0.04%	大買/大賣/
2022/06/13	49	86.37	51	88.89	87.30	-2	20,206	-0.01%
2022/06/10	16	87.20	17	87.68	88.50	-1	19,935	-0.01%
2022/06/09	14	87.33	17	87.82	87.30	-3	19,737	-0.02%
2022/06/08	13	87.77	9	87.19	86.50	4	19,504	0.02%
2022/06/07	15	87.25	20	87.40	87.90	-5	19,104	-0.03%
2022/06/06	16	86.36	16	86.04	85.70	0	18,765	0.00%
2022/06/02	5	86.16	17	86.24	86.10	-12	18,378	-0.07%
2022/06/01	19.1	84.74	14	84.90	83.80	5.1	17,994	0.03%
2022/05/31	8	83.28	12	82.95	83.50	-4	17,767	-0.02%
2022/05/30	6	81.45	7	82.41	82.50	-1	17,644	-0.01%
2022/05/27	4	78.70	1	78.50	78.70	3	17,448	0.02%
2022/05/26	24	78.83	11	80.39	78.00	13	17,330	0.08%
2022/05/25	3	80.17	4	80.90	81.70	-1	17,091	-0.01%
2022/05/24	7	82.49	6	83.27	81.00	1	16,961	0.01%
2022/05/23	7	83.86	7	84.39	83.00	0	16,866	0.00%
2022/05/20	14	84.74	16	83.97	84.00	-2	16,821	-0.01%
2022/05/19	17	82.33	17	81.82	83.50	0	16,806	0.00%
2022/05/18	9	84.36	11	85.32	84.20	-2	16,616	-0.01%
2022/05/17	10	85.90	3	85.60	86.20	7	16,414	0.04%
2022/05/16	38	87.24	32	86.39	85.00	6	16,157	0.04%
2022/05/13	21	84.30	34	85.21	87.30	-13	15,645	-0.08%
2022/05/12	40	83.86	41	84.06	80.40	-1	15,209	-0.01%
2022/05/11	9	85.21	21.1	85.85	85.30	-12.1	14,870	-0.08%
2022/05/10	8	82.50	11	83.10	85.20	-3	14,480	-0.02%
2022/05/09	2	80.55	4	81.95	81.10	-2	14,362	-0.01%
2022/05/06	13	81.98	9	82.13	82.00	4	14,360	0.03%
2022/05/05	31	86.68	36	86.86	85.10	-5	14,232	-0.04%
2022/05/04	8	82.26	12	83.58	84.80	-4	13,475	-0.03%
2022/05/03	1	79.30	3	81.10	80.70	-2	13,252	-0.02%
2022/04/29	5	78.44	16	79.05	77.50	-11	13,126	-0.08%
2022/04/28	4	78.40	2	78.55	77.30	2	13,094	0.02%
2022/04/27	20	77.95	15	78.00	80.30	5	12,991	0.04%
2022/04/26	9	79.89	7	80.33	80.00	2	12,879	0.02%
2022/04/25	14	79.21	2	79.15	79.00	12	12,807	0.09%
2022/04/22	6	83.32	7	85.06	83.40	-1	12,705	-0.01%
2022/04/21	33.2	86.15	24	85.78	84.20	9.2	12,629	0.07%
2022/04/20	1	84.70	11	83.45	84.70	-10	12,311	-0.08%
2022/04/19	3	81.20	9	82.40	80.60	-6	12,139	-0.05%
2022/04/18	0	80.00	2	79.85	80.10	-2	12,088	-0.02%
2022/04/15	19.1	79.74	12	80.79	79.10	7.1	12,056	0.06%
2022/04/14	11	82.18	6	81.95	83.00	5	11,981	0.04%
2022/04/13	9	78.98	7	79.53	79.90	2	11,840	0.02%
2022/04/12	8	79.49	5	79.32	79.40	3	11,767	0.03%
2022/04/11	61	79.73	24	80.99	79.20	37	11,731	0.32%
2022/04/08	12	82.39	15	82.45	83.00	-3	11,552	-0.03%
2022/04/07	25	84.66	16	83.18	81.30	9	11,354	0.08%
2022/04/06	16	85.59	8	86.21	87.00	8	10,952	0.07%
2022/04/01	10	85.53	14	85.99	87.40	-4	10,763	-0.04%
2022/03/31	46	86.91	36	87.14	86.50	10	10,500	0.10%
2022/03/30	149	89.45	158	89.18	85.10	-9	10,152	-0.09%	大買/大賣/
2022/03/29	42	88.40	26	88.19	86.90	16	8,872	0.18%
2022/03/28	25	86.34	27.3	86.46	88.00	-2.3	8,344	-0.03%
2022/03/25	46	85.08	72.2	85.03	85.00	-26.2	8,081	-0.32%
2022/03/24	7	82.44	21.1	81.45	82.70	-14.1	7,595	-0.18%
2022/03/23	3	80.13	3.1	80.10	80.20	-0.1	7,494	0.00%
2022/03/22	8	79.33	14.7	79.78	80.10	-6.7	7,369	-0.09%
2022/03/21	18	80.68	4.1	80.30	80.40	13.9	7,280	0.19%
2022/03/18	16	78.55	27.3	79.72	81.00	-11.3	6,995	-0.16%
2022/03/17	1	76.80	20	76.38	77.50	-19	6,435	-0.30%
2022/03/16	5	70.72	5	72.50	70.50	0	6,070	0.00%
2022/03/14	0	0.00	8	70.70	71.60	-8	6,020	-0.13%
2022/03/11	8	70.08	0	0.00	70.00	8	6,127	0.13%
2022/03/09	1	66.90	1	67.30	67.30	0	6,373	0.00%
2022/03/08	0	0.00	1	66.70	66.10	-1	6,511	-0.02%
2022/03/07	0	0.00	8	69.10	68.00	-8	6,584	-0.12%
2022/03/04	0	0.00	5	71.18	71.00	-5	6,692	-0.07%
2022/03/03	5	71.16	3	71.90	71.80	2	6,869	0.03%
2022/03/01	0	0.00	1	69.40	70.00	-1	7,070	-0.01%
2022/02/24	1	69.00	12	68.42	67.30	-11	7,353	-0.15%
2022/02/23	2.1	69.96	2	70.25	70.30	0.1	7,489	0.00%
2022/02/22	6	69.97	1	69.60	69.60	5	8,067	0.06%
2022/02/21	9	73.00	5	74.06	72.00	4	8,202	0.05%
2022/02/18	0	0.00	5	74.92	74.90	-5	8,234	-0.06%
2022/02/17	1	74.50	4	74.50	75.00	-3	8,506	-0.04%
2022/02/16	2	74.65	4	74.98	74.20	-2	8,716	-0.02%
2022/02/15	5	74.14	0	0.00	73.50	5	8,962	0.06%
2022/02/14	2	73.85	5	75.40	73.70	-3	9,171	-0.03%
2022/02/11	1	75.20	3	75.40	74.60	-2	9,339	-0.02%
2022/02/10	1	74.40	2	74.50	74.10	-1	9,646	-0.01%
2022/02/09	3	74.53	5	74.72	74.90	-2	10,150	-0.02%
2022/02/08	5	72.52	4	72.85	73.10	1	10,373	0.01%
2022/02/07	1	69.60	1	68.40	69.50	0	10,794	0.00%
2022/01/26	2	67.30	2	67.75	67.50	0	11,651	0.00%
2022/01/24	3.1	66.90	3	68.50	69.60	0.1	13,889	0.00%
2022/01/21	1	70.00	0	0.00	68.80	1	14,547	0.01%
2022/01/20	2	71.00	0	0.00	71.70	2	14,836	0.01%
2022/01/19	0	0.00	14	70.64	70.40	-14	15,228	-0.09%
2022/01/18	0.1	71.00	0	0.00	70.60	0.1	15,712	0.00%
2022/01/14	3	67.40	0	0.00	68.80	3	16,872	0.02%
2022/01/13	41	68.09	2	68.00	67.80	39	18,004	0.22%
2022/01/12	25	68.52	3	69.20	69.30	22	18,680	0.12%
2022/01/11	2	70.45	1	69.70	69.30	1	19,714	0.01%
2022/01/10	8	71.00	4	71.08	71.00	4	20,336	0.02%
2022/01/07	9.1	72.38	9	72.03	70.90	0.1	20,476	0.00%
2022/01/06	6	75.45	6	75.58	75.10	0	20,452	0.00%
2022/01/05	26	77.79	25	78.78	77.40	1	20,554	0.00%
2022/01/04	5	80.36	3	80.50	79.80	2	20,676	0.01%
2022/01/03	8	79.19	6	79.55	79.40	2	20,793	0.01%
2021/12/30	1	78.50	1	78.60	78.60	0	20,844	0.00%
2021/12/28	2	79.90	1	78.30	78.40	1	20,964	0.00%
2021/12/27	2	78.95	0	0.00	78.30	2	21,037	0.01%
2021/12/24	28	80.71	20.1	78.91	78.90	7.9	21,060	0.04%
2021/12/23	8	81.10	13	81.82	81.90	-5	20,859	-0.02%
2021/12/22	14	80.42	35	80.73	80.10	-21	20,690	-0.10%
2021/12/21	9	81.53	13	81.71	80.50	-4	20,637	-0.02%
2021/12/20	14	80.87	34	81.21	81.20	-20	20,361	-0.10%
2021/12/17	9	78.80	8	78.15	79.10	1	20,033	0.00%
2021/12/16	10	76.00	14	76.81	76.80	-4	19,849	-0.02%
2021/12/15	0.1	74.20	0.1	74.20	74.70	0	19,824	0.00%
2021/12/14	4	74.73	1	74.50	74.30	3	19,865	0.02%
2021/12/13	1	76.60	5	77.44	77.60	-4	19,910	-0.02%
2021/12/10	3	76.57	2	76.35	76.80	1	19,926	0.01%
2021/12/09	20	76.60	0	0.00	76.10	20	19,940	0.10%
2021/12/08	4	77.18	5	77.00	76.90	-1	20,136	0.00%
2021/12/07	17	77.58	11	76.14	76.10	6	20,292	0.03%
2021/12/06	2.1	77.60	4	78.18	78.30	-1.9	20,271	-0.01%
2021/12/03	19.1	77.50	21	76.14	77.50	-1.9	20,361	-0.01%
2021/12/02	58.1	75.17	9	75.71	75.00	49.1	20,358	0.24%
2021/12/01	23	76.82	25	77.04	76.90	-2	20,366	-0.01%
2021/11/30	29	78.26	23	78.16	77.30	6	20,478	0.03%
2021/11/29	20	75.21	17	77.05	77.60	3	20,598	0.01%
2021/11/26	7	76.87	4	77.13	76.50	3	20,615	0.01%
2021/11/25	7	79.13	5	79.52	78.30	2	20,637	0.01%
2021/11/24	31.1	78.70	24	78.35	78.90	7.1	20,597	0.03%
2021/11/23	88	79.17	29	80.98	78.80	59	20,591	0.29%
2021/11/22	79	81.32	22	82.35	81.20	57	20,602	0.28%
2021/11/19	29.1	83.30	41	83.05	82.80	-11.9	20,706	-0.06%
2021/11/18	78	81.66	68	80.69	80.90	10	20,386	0.05%
2021/11/17	8	80.14	7	80.43	80.00	1	20,482	0.00%
2021/11/16	58.1	78.84	48	79.47	78.00	10.1	20,495	0.05%
2021/11/15	35	81.46	17	82.49	81.10	18	20,416	0.09%
2021/11/12	9	82.10	19	82.98	82.70	-10	20,441	-0.05%
2021/11/11	6	81.58	10	81.63	81.30	-4	20,341	-0.02%
2021/11/10	17	79.84	15	80.39	81.10	2	20,252	0.01%
2021/11/09	32	80.25	30	80.31	79.90	2	20,149	0.01%
2021/11/08	40	83.53	31	83.64	80.20	9	19,853	0.05%
2021/11/05	57	86.79	50	86.68	88.10	7	19,486	0.04%
2021/11/04	84	87.26	52	88.00	85.90	32	19,319	0.17%
2021/11/03	281	87.26	293	87.78	88.00	-12	18,964	-0.06%	大買/大賣/
2021/11/02	252	90.80	255	85.75	85.30	-3	18,323	-0.02%	大買/大賣/
2021/11/01	36	85.59	34	87.61	89.30	2	16,847	0.01%
2021/10/29	43	82.27	212	82.77	81.20	-169	16,846	-1.00%	大賣/鉅額交易
2021/10/28	9	80.53	11	80.35	79.80	-2	16,505	-0.01%
2021/10/27	21	79.66	23	79.32	80.90	-2	16,351	-0.01%
2021/10/26	19	80.30	24	78.98	77.70	-5	16,176	-0.03%
2021/10/25	70	79.84	63	80.08	79.70	7	15,891	0.04%
2021/10/22	344	79.75	186	78.79	78.80	158	15,795	1.00%	大買/大賣/鉅額交易
2021/10/21	75	78.58	60	79.28	78.80	15	15,412	0.10%
2021/10/20	275	75.30	275	75.73	75.40	0	14,730	0.00%	大買/大賣/
2021/10/19	358	73.67	359	75.61	75.00	-1	14,747	-0.01%	大買/大賣/
2021/10/18	8	69.91	233	68.70	70.70	-225	14,411	-1.56%	大賣/鉅額交易
2021/10/15	405	65.39	210	65.47	65.80	195	14,578	1.34%	大買/大賣/鉅額交易
2021/10/14	31	62.80	428	62.68	63.50	-397	15,815	-2.51%	大賣/鉅額交易
2021/10/13	517	62.41	112	60.51	60.20	405	16,257	2.49%	大買/大賣/鉅額交易
2021/10/12	7	65.16	259	65.39	65.50	-252	16,739	-1.51%	大賣/鉅額交易
2021/10/08	367	64.20	413	65.11	65.00	-46	17,376	-0.26%	大買/大賣/
2021/10/07	297	63.34	278	61.93	63.50	19	17,904	0.11%	大買/大賣/
2021/10/06	251	59.59	251	60.60	59.20	0	18,922	0.00%	大買/大賣/
2021/10/05	41	60.18	208	60.07	60.30	-167	19,696	-0.85%	大賣/鉅額交易
2021/10/04	156	58.82	96	57.99	57.30	60	20,454	0.29%	大買/
2021/10/01	53	62.22	1	61.00	60.90	52	21,353	0.24%
2021/09/30	131	64.77	134	64.31	64.80	-3	22,208	-0.01%	大買/大賣/
2021/09/29	80	61.26	2	61.65	61.00	78	22,995	0.34%
2021/09/28	96	64.74	51	63.84	63.80	45	23,337	0.19%
2021/09/27	70	65.37	152	66.00	65.50	-82	23,859	-0.34%	大賣/
2021/09/24	2	64.50	12	65.29	65.00	-10	24,182	-0.04%
2021/09/23	1	64.10	1	64.20	64.50	0	24,686	0.00%
2021/09/22	1	63.00	4	63.13	63.20	-3	25,138	-0.01%
2021/09/17	7	64.76	12	63.11	65.40	-5	25,646	-0.02%
2021/09/16	3	64.27	2	64.00	64.00	1	26,363	0.00%
2021/09/15	3	64.63	16	64.80	64.60	-13	26,693	-0.05%
2021/09/14	11	66.97	0	0.00	66.70	11	26,858	0.04%
2021/09/13	123	67.13	127	68.15	66.80	-4	26,968	-0.01%	大買/大賣/
2021/09/10	57	65.55	47	65.91	66.00	10	26,885	0.04%
2021/09/09	16	66.38	19	64.24	67.00	-3	26,926	-0.01%
2021/09/08	16	65.38	11	63.87	63.90	5	26,890	0.02%
2021/09/07	23	66.40	25	67.08	68.00	-2	26,801	-0.01%
2021/09/06	6	67.47	3	68.10	67.10	3	26,727	0.01%
2021/09/03	7	69.71	8	69.53	69.40	-1	26,587	0.00%
2021/09/02	30	70.14	15	70.04	69.00	15	26,369	0.06%
2021/09/01	20	72.48	15	73.15	72.20	5	26,128	0.02%
2021/08/31	13	73.59	3	74.00	73.80	10	25,922	0.04%
2021/08/30	2	75.50	1	74.90	75.40	1	25,744	0.00%
2021/08/27	24	74.94	19	75.12	75.00	5	25,699	0.02%
2021/08/26	17	76.37	11	77.99	75.50	6	25,587	0.02%
2021/08/25	7	77.99	6	78.50	77.70	1	25,447	0.00%
2021/08/24	305	80.73	93	76.84	76.80	212	25,198	0.84%	大買/鉅額交易
2021/08/23	230	79.46	163	78.12	80.70	67	24,957	0.27%	大買/大賣/
2021/08/20	104	71.22	411	73.99	74.30	-307	24,687	-1.24%	大買/大賣/鉅額交易
2021/08/19	11	72.40	7	71.33	70.00	4	24,490	0.02%
2021/08/18	15	72.05	17	72.55	74.10	-2	24,286	-0.01%
2021/08/17	105	74.23	110	69.52	69.00	-5	24,074	-0.02%	大買/大賣/
2021/08/16	219	73.45	17	73.16	74.00	202	23,924	0.84%	大買/鉅額交易
2021/08/13	12	74.92	8	75.14	73.40	4	23,792	0.02%
2021/08/12	105	76.59	4	76.85	76.60	101	23,655	0.43%	大買/鉅額交易
2021/08/11	3	77.93	220	74.35	75.50	-217	23,623	-0.92%	大賣/鉅額交易
2021/08/10	302	77.63	200	79.50	77.80	102	23,485	0.43%	大買/大賣/鉅額交易
2021/08/09	164	83.64	35	79.54	79.20	129	23,359	0.55%	大買/鉅額交易
2021/08/06	14	84.73	211	85.75	84.70	-197	23,156	-0.85%	大賣/鉅額交易
2021/08/05	183	83.98	29	84.74	83.40	154	22,945	0.67%	大買/鉅額交易
2021/08/04	131	85.87	67	84.37	85.00	64	22,875	0.28%	大買/
2021/08/03	79	83.91	306	83.77	85.30	-227	22,243	-1.02%	大賣/鉅額交易
2021/08/02	114	80.63	113	80.04	80.00	1	21,897	0.00%	大買/大賣/
2021/07/30	276	81.07	272	81.84	80.30	4	21,732	0.02%	大買/大賣/
2021/07/29	10	78.09	10	78.79	79.40	0	21,531	0.00%
2021/07/28	3	75.93	16	73.63	76.80	-13	21,324	-0.06%
2021/07/27	32	82.53	40.2	83.14	79.80	-8.2	21,054	-0.04%
2021/07/26	21	85.62	12	86.16	84.50	9	20,746	0.04%
2021/07/23	271	90.70	55	92.83	85.60	216	20,327	1.06%	大買/鉅額交易
2021/07/22	286	91.33	313	92.42	90.20	-27	19,619	-0.14%	大買/大賣/
2021/07/21	54	90.85	103	91.21	87.00	-49	18,911	-0.26%	大賣/
2021/07/20	134	90.06	264	88.87	90.40	-130	18,096	-0.72%	大買/大賣/鉅額交易
2021/07/19	146	83.82	144	84.22	85.10	2	16,737	0.01%	大買/大賣/
2021/07/16	479	85.50	315	85.21	83.60	164	16,225	1.01%	大買/大賣/鉅額交易
2021/07/15	210	83.68	193	83.43	87.40	17	15,577	0.11%	大買/大賣/
2021/07/14	43	87.09	79	84.35	82.80	-36	14,810	-0.24%
2021/07/13	118	98.55	92	99.79	90.00	26	14,018	0.19%	大買/
2021/07/12	204	93.51	277	95.86	97.70	-73	12,898	-0.57%	大買/大賣/
2021/07/09	149	90.20	33.1	88.98	90.60	116	12,061	0.96%	大買/鉅額交易
2021/07/08	101	87.35	131	86.55	86.50	-30	11,259	-0.27%	大買/大賣/
2021/07/07	108	82.82	81	82.01	83.90	27	10,270	0.26%	大買/
2021/07/06	31	76.81	22	76.19	76.30	9	9,445	0.10%
2021/07/05	5	73.04	2	73.65	75.00	3	8,684	0.03%
2021/07/02	24	66.54	174	66.52	68.20	-150	8,356	-1.79%	大賣/鉅額交易
2021/07/01	161	67.70	4	65.00	62.00	157	7,804	2.01%	大買/鉅額交易
2021/06/30	121	66.92	140	67.29	67.10	-19	7,506	-0.25%	大買/大賣/
2021/06/29	16	65.56	9	65.26	64.00	7	6,969	0.10%
2021/06/28	48	63.94	41	63.16	64.30	7	6,481	0.11%
2021/06/25	128.1	62.52	480.1	63.13	61.00	-352.1	5,976	-5.89%	大買/大賣/鉅額交易
2021/06/24	9	59.04	30	59.94	59.90	-21	5,284	-0.40%
2021/06/23	25	57.08	29	56.70	57.90	-4	4,863	-0.08%
2021/06/22	11	55.45	12	55.94	54.50	-1	4,631	-0.02%
2021/06/21	29	54.34	21	55.02	53.70	8	4,497	0.18%
2021/06/18	4	56.05	11	55.94	56.50	-7	4,504	-0.16%
2021/06/17	2	53.35	7	54.14	54.10	-5	4,336	-0.12%
2021/06/16	12	53.13	12	53.46	53.30	0	4,278	0.00%
2021/06/15	14	52.29	25	52.14	53.40	-11	4,218	-0.26%
2021/06/11	4	49.35	4	49.60	49.60	0	4,177	0.00%
2021/06/10	6	49.07	4	49.44	48.90	2	4,321	0.05%
2021/06/09	2	48.95	0	0.00	48.75	2	4,387	0.05%
2021/06/08	2	48.80	3	49.02	49.20	-1	4,374	-0.02%
2021/06/07	1	48.35	1	48.20	48.10	0	4,383	0.00%
2021/06/04	4	48.51	3	48.87	48.70	1	4,397	0.02%
2021/06/03	9	49.04	9	49.32	49.40	0	4,415	0.00%
2021/06/02	12	49.62	8	50.36	48.70	4	4,435	0.09%
2021/06/01	10	49.92	11	49.67	49.80	-1	4,423	-0.02%
2021/05/31	10	48.60	7	48.61	49.50	3	4,394	0.07%
2021/05/27	3	45.97	3	46.63	46.35	0	4,421	0.00%
2021/05/26	2	46.20	5	46.66	46.20	-3	4,445	-0.07%
2021/05/25	3	46.20	2	46.23	45.95	1	4,555	0.02%
2021/05/24	4	43.44	6	44.22	44.70	-2	4,661	-0.04%
2021/05/21	7	43.34	11	43.75	43.30	-4	4,790	-0.08%
2021/05/20	3	43.40	1	43.10	43.30	2	4,975	0.04%
2021/05/19	9	44.03	13	43.58	44.35	-4	5,303	-0.08%
2021/05/18	1	40.20	2	41.38	42.10	-1	5,286	-0.02%
2021/05/17	4	38.90	4	39.44	38.60	0	5,279	0.00%
2021/05/13	1	41.10	0	0.00	43.00	1	5,227	0.02%
2021/05/12	4	42.30	3	43.05	42.40	1	5,401	0.02%
2021/05/11	11	49.47	2	49.05	46.95	9	5,473	0.16%
2021/05/07	3	49.70	4	50.28	51.10	-1	5,661	-0.02%
2021/05/06	1	49.50	2	48.45	48.50	-1	5,666	-0.02%
2021/05/05	6	50.52	5	50.82	49.60	1	5,651	0.02%
2021/05/04	7	50.04	1	51.00	50.80	6	5,704	0.11%
2021/05/03	16	52.75	23	54.57	53.00	-7	5,651	-0.12%
2021/04/29	10	57.29	0	0.00	56.20	10	5,621	0.18%
2021/04/28	7	56.94	1	57.00	56.30	6	5,610	0.11%
2021/04/27	0	0.00	1	56.50	55.90	-1	5,701	-0.02%
2021/04/26	2	56.15	4	56.85	56.80	-2	5,700	-0.04%
2021/04/23	7	54.27	8	55.26	55.50	-1	5,728	-0.02%
2021/04/22	2	56.45	0	0.00	54.10	2	5,728	0.03%
2021/04/21	3	57.03	1	56.80	56.70	2	5,714	0.03%
2021/04/20	2	56.70	3	57.30	57.20	-1	5,717	-0.02%
2021/04/19	1	55.80	1	56.30	56.30	0	5,728	0.00%
2021/04/16	0	0.00	10	55.80	55.70	-10	5,875	-0.17%
2021/04/15	1	55.00	0	0.00	55.10	1	6,005	0.02%
2021/04/14	7	53.77	0	0.00	54.30	7	6,093	0.11%
2021/04/13	1	56.00	2	55.50	55.10	-1	6,184	-0.02%
2021/04/12	3	56.07	0	0.00	55.70	3	6,279	0.05%
2021/04/09	14	58.49	2	59.25	57.90	12	6,309	0.19%
2021/04/08	5	58.76	1	59.20	58.80	4	6,388	0.06%
2021/04/07	2	58.60	4	58.90	58.60	-2	6,541	-0.03%
2021/04/06	4	58.30	2	58.85	59.20	2	6,738	0.03%
2021/03/31	1	58.00	0	0.00	57.70	1	7,777	0.01%
2021/03/29	1	58.70	0	0.00	58.70	1	8,496	0.01%
2021/03/26	0	0.00	6	58.65	59.00	-6	8,403	-0.07%
2021/03/25	1	57.90	1	58.90	58.00	0	8,387	0.00%
2021/03/24	27	58.71	25	58.57	58.20	2	8,406	0.02%
2021/03/23	27	59.41	29	58.52	58.50	-2	8,426	-0.02%
2021/03/22	3	58.67	3	59.00	58.50	0	8,391	0.00%
2021/03/19	1	57.50	2	57.10	56.90	-1	8,511	-0.01%
2021/03/18	0	0.00	1	58.30	57.90	-1	8,574	-0.01%
2021/03/17	3	57.87	9	58.19	58.00	-6	8,611	-0.07%
2021/03/16	239	58.96	7	58.50	58.90	232	8,592	2.70%	大買/鉅額交易
2021/03/15	4	56.68	13	56.88	57.30	-9	8,512	-0.11%
2021/03/12	0	0.00	1	54.90	54.90	-1	8,502	-0.01%
2021/03/11	1	54.70	9	55.30	55.20	-8	8,569	-0.09%
2021/03/10	7	54.10	7	54.94	54.00	0	8,594	0.00%
2021/03/09	6	54.08	0	0.00	54.00	6	8,669	0.07%
2021/03/08	0	0.00	1	56.20	54.60	-1	8,731	-0.01%
2021/03/05	3	54.33	6	55.87	55.40	-3	8,835	-0.03%
2021/03/03	2	54.50	0	0.00	55.10	2	9,243	0.02%
2021/03/02	14	56.31	53	56.53	55.00	-39	9,312	-0.42%
2021/02/26	8	56.13	0	0.00	56.10	8	9,701	0.08%
2021/02/25	61	57.63	59	58.66	57.50	2	9,751	0.02%
2021/02/24	11	59.23	8	59.61	58.50	3	9,825	0.03%
2021/02/23	4	60.15	2	59.40	59.40	2	9,700	0.02%
2021/02/22	5	58.70	9	59.87	59.50	-4	9,571	-0.04%
2021/02/19	72	58.08	21	58.44	59.40	51	9,505	0.54%
2021/02/18	0	0.00	5	56.34	56.20	-5	9,258	-0.05%
2021/02/17	11	54.89	10	55.36	55.40	1	9,239	0.01%
2021/02/05	0	0.00	1	53.80	53.70	-1	9,207	-0.01%
2021/02/04	11	53.45	8	53.51	53.20	3	9,289	0.03%
2021/02/03	8	55.90	7	54.71	54.80	1	9,367	0.01%
2021/02/02	0	0.00	10	53.48	55.10	-10	9,229	-0.11%
2021/02/01	13	50.69	9	51.84	50.70	4	9,113	0.04%
2021/01/29	5	54.38	2	56.55	53.30	3	9,072	0.03%
2021/01/28	1	52.30	2	53.55	53.90	-1	8,943	-0.01%
2021/01/27	1	52.80	1	53.90	53.20	0	8,959	0.00%
2021/01/26	4	54.55	1	55.60	54.40	3	8,954	0.03%
2021/01/25	0	0.00	3	54.13	54.90	-3	8,906	-0.03%
2021/01/22	3	53.10	2	53.20	54.00	1	8,946	0.01%
2021/01/21	4	52.18	3	52.63	53.00	1	8,925	0.01%
2021/01/20	7	52.81	5	52.34	52.40	2	9,054	0.02%
2021/01/19	0	0.00	4	55.38	55.40	-4	9,069	-0.04%
2021/01/18	7	55.79	2	55.30	55.40	5	9,089	0.06%
2021/01/15	7	57.63	2	57.35	57.20	5	9,174	0.05%
2021/01/14	5	57.92	7	58.26	59.30	-2	9,620	-0.02%
2021/01/13	0	0.00	10	57.15	57.50	-10	9,801	-0.10%
2021/01/12	7	56.74	0	0.00	56.80	7	9,872	0.07%
2021/01/11	16	57.63	0	0.00	58.00	16	9,898	0.16%
2021/01/08	2	58.20	0	0.00	58.20	2	9,993	0.02%
2021/01/07	3	60.13	1	60.10	60.30	2	9,892	0.02%
2021/01/06	12	59.16	2	58.85	58.00	10	9,822	0.10%
2021/01/05	2	60.85	2	61.40	61.00	0	9,666	0.00%
2021/01/04	2	62.35	3	62.80	62.70	-1	9,527	-0.01%
2020/12/31	187	63.50	191	62.31	62.20	-4	9,395	-0.04%	大買/大賣/
2020/12/30	226	63.88	98	63.95	64.00	128	9,184	1.39%	大買/鉅額交易
2020/12/29	4	63.30	5	64.38	64.90	-1	8,938	-0.01%
2020/12/28	22	63.41	147	64.52	62.90	-125	8,702	-1.44%	大賣/鉅額交易
2020/12/25	211	63.20	85	61.70	61.50	126	8,341	1.51%	大買/鉅額交易
2020/12/24	112	56.46	118	58.65	60.80	-6	7,563	-0.08%	大買/大賣/
2020/12/23	4	54.55	11	55.65	55.30	-7	7,028	-0.10%
2020/12/22	0	0.00	1	52.50	52.50	-1	6,832	-0.01%
2020/12/21	2	53.55	1	53.20	53.20	1	6,807	0.01%
2020/12/17	3	55.67	1	55.80	55.80	2	6,772	0.03%
2020/12/16	3	55.53	7	55.50	56.50	-4	6,769	-0.06%
2020/12/15	6	54.50	2	56.45	53.20	4	6,680	0.06%
2020/12/14	1	55.20	4	54.95	54.80	-3	6,481	-0.05%
2020/12/11	1	52.30	0	0.00	52.30	1	6,403	0.02%
2020/12/10	10	54.82	5	55.62	54.50	5	6,348	0.08%
2020/12/09	11	56.39	7	56.31	56.30	4	6,319	0.06%
2020/12/08	1	54.20	4	55.63	56.00	-3	6,278	-0.05%
2020/12/07	0	0.00	2	55.10	55.00	-2	6,252	-0.03%
2020/12/04	2	54.25	1	54.40	54.30	1	6,197	0.02%
2020/12/02	1	55.00	0	0.00	55.10	1	6,206	0.02%
2020/12/01	17	55.51	19	55.83	55.80	-2	6,174	-0.03%
2020/11/30	12	57.00	8	56.94	56.80	4	6,154	0.06%
2020/11/27	2.1	56.24	13	56.35	57.00	-10.9	6,498	-0.17%
2020/11/26	16	52.95	11	53.03	53.20	5	6,505	0.08%
2020/11/25	12	54.42	20	56.68	53.20	-8	6,450	-0.12%
2020/11/24	0	0.00	5	52.80	53.20	-5	6,030	-0.08%
2020/11/23	12	53.27	6	52.98	52.80	6	5,986	0.10%
2020/11/19	18	50.41	21	50.32	50.10	-3	5,727	-0.05%
2020/11/18	21	51.59	22	50.27	50.40	-1	5,697	-0.02%
2020/11/17	0	0.00	2	49.70	49.95	-2	5,558	-0.04%
2020/11/16	0	0.00	1	49.85	49.80	-1	5,500	-0.02%
2020/11/13	16	47.89	16	47.80	48.00	0	5,523	0.00%
2020/11/12	8	48.53	0	0.00	47.65	8	5,513	0.15%
2020/11/11	2	49.78	48	48.50	49.95	-46	5,433	-0.85%
2020/11/10	2	48.03	3	48.53	47.65	-1	5,326	-0.02%
2020/11/09	2	48.40	1	48.15	47.90	1	5,253	0.02%
2020/11/06	1	48.40	1	47.65	47.70	0	5,226	0.00%
2020/11/05	1	47.65	4	47.78	48.15	-3	5,199	-0.06%
2020/11/04	0	0.00	3	47.40	47.20	-3	5,151	-0.06%
2020/11/03	2	46.18	0	0.00	46.60	2	5,143	0.04%
2020/11/02	0	0.00	5	45.61	46.00	-5	5,193	-0.10%
2020/10/30	0	0.00	4	46.29	44.90	-4	5,167	-0.08%
2020/10/29	18	47.31	5	47.72	47.30	13	5,093	0.26%
2020/10/28	2	49.18	2	49.05	48.45	0	5,053	0.00%
2020/10/27	2	47.68	9	48.22	48.80	-7	4,838	-0.14%
2020/10/26	3	47.20	0	0.00	47.45	3	4,697	0.06%
2020/10/23	32	48.33	40	48.54	48.25	-8	4,629	-0.17%
2020/10/22	29	47.88	30	48.14	48.25	-1	4,490	-0.02%
2020/10/21	27	46.71	26	45.37	46.80	1	3,949	0.03%
2020/10/20	2	44.90	3	44.48	44.55	-1	3,677	-0.03%
2020/10/19	4	44.51	4	44.70	45.20	0	3,537	0.00%
2020/10/16	6	45.01	5	43.98	43.80	1	3,411	0.03%
2020/10/15	1	42.05	8	41.91	41.85	-7	3,144	-0.22%
2020/10/14	1	41.75	3	41.92	41.70	-2	3,089	-0.06%
2020/10/13	4	41.18	1	41.60	41.35	3	3,055	0.10%
2020/10/12	2	41.35	4	41.38	40.90	-2	3,057	-0.07%
2020/10/08	2	41.53	2	41.55	41.25	0	3,057	0.00%
2020/10/07	0	0.00	1	40.80	40.65	-1	3,024	-0.03%
2020/10/06	2	41.18	2	41.25	40.70	0	3,045	0.00%
2020/10/05	1	40.75	1	40.60	40.40	0	3,056	0.00%
2020/09/30	3	40.40	2	40.65	40.45	1	3,082	0.03%
2020/09/29	2	39.80	2	40.00	40.00	0	3,119	0.00%
2020/09/28	1	39.10	2	38.85	40.05	-1	3,119	-0.03%
2020/09/25	3	38.73	0	0.00	38.15	3	3,112	0.10%
2020/09/24	1	39.75	2	39.90	39.90	-1	3,150	-0.03%
2020/09/23	1	41.55	3	41.03	40.60	-2	3,214	-0.06%
2020/09/22	3	41.38	2	41.73	41.30	1	3,202	0.03%
2020/09/21	5	41.70	3	41.65	41.70	2	3,166	0.06%
2020/09/18	2	40.90	2	40.85	41.15	0	3,106	0.00%
2020/09/17	1	40.40	2	40.65	40.45	-1	3,066	-0.03%
2020/09/16	1	40.40	1	40.85	40.10	0	3,066	0.00%
2020/09/15	4	40.48	3	40.83	40.45	1	3,056	0.03%
2020/09/14	2	40.00	8	40.39	40.75	-6	3,040	-0.20%
2020/09/11	5	40.51	3	40.77	39.50	2	3,025	0.07%
2020/09/10	4	40.69	5	40.90	40.30	-1	2,994	-0.03%
2020/09/09	4	39.94	5	39.97	40.60	-1	2,961	-0.03%
2020/09/08	9	40.70	7	40.79	40.25	2	2,957	0.07%
2020/09/07	6	40.19	1	42.00	39.40	5	2,917	0.17%
2020/09/04	2	40.95	2	41.60	41.50	0	2,853	0.00%
2020/09/03	13	42.64	12	43.09	42.60	1	2,812	0.04%
2020/09/02	52	43.19	30	42.97	43.40	22	2,748	0.80%
2020/09/01	3	39.72	20	39.68	41.25	-17	2,280	-0.75%
2020/08/31	13	37.83	19	38.37	37.50	-6	2,104	-0.29%
2020/08/28	1	37.40	0	0.00	37.25	1	2,253	0.04%
2020/08/27	1	37.05	0	0.00	37.05	1	2,424	0.04%
2020/08/26	5	36.00	0	0.00	36.95	5	2,384	0.21%
2020/08/21	1	35.70	0	0.00	35.60	1	2,421	0.04%
2020/08/18	1	37.30	0	0.00	37.40	1	2,305	0.04%
2020/08/11	1	37.00	0	0.00	37.15	1	2,231	0.04%
2020/08/07	3	39.53	0	0.00	39.35	3	2,216	0.14%
2020/08/06	0	0.00	10	38.07	39.10	-10	2,187	-0.46%
2020/08/04	0	0.00	2	36.45	36.50	-2	2,125	-0.09%
2020/07/28	11	36.50	0	0.00	35.50	11	2,120	0.52%
2020/07/27	1	37.00	0	0.00	36.95	1	2,138	0.05%
2020/07/23	1	39.50	0	0.00	39.00	1	2,151	0.05%
2020/07/21	9	38.70	0	0.00	38.90	9	2,205	0.41%
2020/07/16	3	39.03	0	0.00	39.05	3	2,293	0.13%
2020/07/14	0	0.00	1	41.10	40.90	-1	2,318	-0.04%
2020/07/13	5	40.80	0	0.00	41.25	5	2,335	0.21%
2020/07/10	1	41.10	0	0.00	40.95	1	2,331	0.04%
2020/07/08	2	43.15	0	0.00	42.70	2	2,333	0.09%
2020/07/03	7	43.45	0	0.00	43.35	7	2,374	0.29%
2020/07/02	11	43.00	0	0.00	43.00	11	2,329	0.47%
2020/06/30	0	0.00	1	40.00	40.00	-1	2,257	-0.04%
2020/06/24	1	40.40	0	0.00	40.25	1	2,290	0.04%
2020/06/22	0	0.00	1	41.00	40.85	-1	2,325	-0.04%
2020/06/19	5	41.40	0	0.00	41.25	5	2,386	0.21%
2020/06/18	0	0.00	6	40.90	41.70	-6	2,402	-0.25%
2020/06/17	8	40.58	3	41.60	40.50	5	2,402	0.21%
2020/06/16	5	41.22	0	0.00	41.30	5	2,426	0.21%
2020/06/10	0	0.00	1	43.60	43.25	-1	2,535	-0.04%
2020/06/09	3	42.77	2	42.33	42.60	1	2,560	0.04%
2020/06/08	3	44.15	2	44.20	44.00	1	2,534	0.04%
2020/06/05	8	45.57	10	45.36	45.25	-2	2,473	-0.08%
2020/06/04	22	44.41	17	43.10	45.40	5	2,367	0.21%
2020/06/03	2	42.50	9	42.53	41.30	-7	2,160	-0.32%
2020/06/02	0	0.00	2	39.80	40.00	-2	1,983	-0.10%
2020/06/01	1	39.15	0	0.00	39.45	1	1,971	0.05%
2020/05/29	6	37.15	6	37.06	38.20	0	1,921	0.00%
2020/05/28	1	36.80	0	0.00	36.80	1	1,922	0.05%
2020/05/26	2	37.15	0	0.00	37.15	2	1,948	0.10%
2020/05/22	1	38.40	0	0.00	37.55	1	1,944	0.05%
2020/05/21	1	38.30	0	0.00	38.40	1	1,950	0.05%
2020/05/15	5	37.45	3	37.50	37.40	2	2,000	0.10%
2020/05/14	2	38.05	0	0.00	38.15	2	1,995	0.10%
2020/05/13	0	0.00	9	38.81	39.50	-9	1,993	-0.45%
2020/05/08	9	38.98	0	0.00	38.85	9	2,045	0.44%
2020/05/07	1	38.55	0	0.00	38.55	1	2,045	0.05%
2020/05/06	1	38.40	1	38.30	38.00	0	2,038	0.00%
2020/04/30	1	38.05	2	38.33	38.30	-1	2,122	-0.05%
2020/04/29	2	38.25	1	38.30	38.10	1	2,106	0.05%
2020/04/28	0	0.00	1	38.15	38.10	-1	2,105	-0.05%
2020/04/27	1	38.00	1	38.10	38.00	0	2,130	0.00%
2020/04/24	2	37.85	42	37.89	37.40	-40	2,117	-1.89%
2020/04/23	31	36.89	3	37.65	38.00	28	2,085	1.34%
2020/04/22	0	0.00	66	34.76	36.15	-66	2,028	-3.25%
2020/04/21	2	36.10	0	0.00	35.80	2	2,027	0.10%
2020/04/15	13	35.84	3	35.93	35.80	10	1,964	0.51%
2020/04/14	0	0.00	2	34.95	34.85	-2	1,961	-0.10%
2020/04/13	3	34.53	1	34.65	34.20	2	1,969	0.10%
2020/04/10	2	33.80	5	33.92	33.95	-3	1,973	-0.15%
2020/04/09	42	34.34	3	34.25	34.00	39	2,021	1.93%
2020/04/08	42	32.12	4	33.39	33.55	38	2,047	1.86%
2020/03/30	0	0.00	1	29.45	30.00	-1	2,044	-0.05%
2020/03/27	4	30.26	0	0.00	29.80	4	2,060	0.19%
2020/03/26	1	29.70	10	29.00	29.80	-9	2,169	-0.41%
2020/03/25	0	0.00	5	30.43	30.20	-5	2,239	-0.22%
2020/03/24	0	0.00	70	28.43	28.35	-70	2,193	-3.19%
2020/03/23	30	26.66	0	0.00	26.80	30	2,186	1.37%
2020/03/20	10	28.30	0	0.00	28.05	10	2,267	0.44%
2020/03/19	33	26.95	7	26.55	26.55	26	2,263	1.15%
2020/03/18	1	29.25	0	0.00	29.50	1	2,254	0.04%
2020/03/13	1	37.10	0	0.00	40.00	1	2,216	0.05%
2020/03/12	0	0.00	1	42.30	41.00	-1	2,237	-0.04%
2020/03/11	1	45.35	0	0.00	44.85	1	2,367	0.04%
2020/03/10	0	0.00	2	44.20	45.85	-2	2,368	-0.08%
2020/03/09	2	45.73	2	44.75	44.75	0	2,348	0.00%
2020/03/03	2	45.20	0	0.00	45.20	2	2,362	0.08%
2020/02/25	0	0.00	1	45.95	45.80	-1	2,342	-0.04%
2020/02/24	1	46.80	0	0.00	46.70	1	2,338	0.04%
2020/02/14	0	0.00	30	46.60	46.55	-30	2,295	-1.31%
2020/02/13	0	0.00	1	46.90	46.30	-1	2,298	-0.04%
2020/02/11	5	46.39	0	0.00	46.30	5	2,333	0.21%
2020/02/06	2	46.25	1	45.90	45.65	1	2,300	0.04%
2020/02/05	1	44.95	0	0.00	45.05	1	2,313	0.04%
2020/01/31	0	0.00	2	45.35	45.00	-2	2,526	-0.08%
2020/01/30	20	45.65	0	0.00	45.65	20	2,545	0.79%
2020/01/20	4	50.70	2	50.70	50.70	2	2,528	0.08%
2020/01/14	0	0.00	6	52.20	52.10	-6	2,656	-0.23%
2020/01/13	0	0.00	3	52.10	52.00	-3	2,650	-0.11%
2020/01/09	1	51.30	0	0.00	51.60	1	2,667	0.04%
2020/01/08	0	0.00	1	50.80	50.60	-1	2,652	-0.04%
2020/01/07	1	50.40	0	0.00	51.20	1	2,638	0.04%
2020/01/03	2	52.20	1	53.20	52.20	1	2,584	0.04%
2020/01/02	1	53.90	0	0.00	53.60	1	2,523	0.04%
2019/12/31	0	0.00	2	53.90	53.60	-2	2,439	-0.08%
2019/12/30	0	0.00	1	53.70	53.50	-1	2,426	-0.04%
2019/12/27	0	0.00	1	54.20	54.10	-1	2,403	-0.04%
2019/12/26	7	54.40	0	0.00	54.20	7	2,384	0.29%
2019/12/25	1	54.40	10	54.40	54.90	-9	2,323	-0.39%
2019/12/24	0	0.00	1	53.20	53.20	-1	2,263	-0.04%
2019/12/23	7	53.87	1	54.50	53.80	6	2,231	0.27%
2019/12/20	3	52.93	0	0.00	53.80	3	2,094	0.14%
2019/12/18	1	51.60	0	0.00	51.60	1	1,994	0.05%
2019/12/17	10	51.50	0	0.00	51.90	10	1,988	0.50%
2019/12/16	2	51.70	1	51.70	51.80	1	1,893	0.05%
2019/12/13	2	51.00	0	0.00	50.70	2	1,862	0.11%
2019/12/12	1	52.00	1	52.50	51.80	0	1,814	0.00%
2019/12/11	1	51.80	1	51.80	51.70	0	1,778	0.00%
2019/12/09	1	52.70	0	0.00	53.00	1	1,715	0.06%
2019/12/06	5	51.60	24	52.34	52.60	-19	1,647	-1.15%
2019/11/26	0	0.00	1	49.10	49.50	-1	1,469	-0.07%
2019/11/22	0	0.00	5	49.52	48.90	-5	1,455	-0.34%
2019/11/21	0	0.00	1	48.00	49.40	-1	1,452	-0.07%
2019/11/18	0	0.00	1	48.60	48.45	-1	1,506	-0.07%
2019/11/15	0	0.00	5	49.00	49.20	-5	1,537	-0.33%
2019/11/13	10	49.10	0	0.00	49.30	10	1,590	0.63%
2019/11/12	1	49.55	0	0.00	49.55	1	1,605	0.06%
2019/11/11	1	50.70	0	0.00	49.60	1	1,625	0.06%
2019/11/07	10	49.55	0	0.00	49.30	10	1,636	0.61%
2019/11/01	1	50.80	0	0.00	50.90	1	1,578	0.06%
2019/10/31	2	52.25	5	52.34	51.00	-3	1,571	-0.19%
2019/10/29	0	0.00	16	50.16	49.10	-16	1,351	-1.18%
2019/10/28	1	49.90	0	0.00	49.90	1	1,328	0.08%
2019/10/24	17	49.75	18	48.88	49.80	-1	1,334	-0.07%
2019/10/23	1	49.30	9	48.91	49.30	-8	1,357	-0.59%
2019/10/15	1	45.65	0	0.00	46.20	1	1,405	0.07%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/10/02	0	0.00	1	46.15	46.40	-1	1,578	-0.06%
2019/09/27	7	45.86	2	45.93	45.70	5	1,602	0.31%
2019/09/25	1	46.80	6	46.75	46.65	-5	1,628	-0.31%
2019/09/24	1	47.95	0	0.00	47.65	1	1,660	0.06%
2019/09/20	0	0.00	6	47.04	47.10	-6	1,712	-0.35%
2019/09/12	0	0.00	2	46.40	46.20	-2	1,805	-0.11%
2019/09/11	8	45.98	0	0.00	46.20	8	1,860	0.43%
2019/09/09	0	0.00	1	45.95	46.00	-1	1,887	-0.05%
2019/09/02	0	0.00	2	46.25	46.85	-2	1,960	-0.10%
2019/08/30	1	46.75	2	47.03	46.40	-1	1,972	-0.05%
2019/08/28	9	45.35	0	0.00	45.40	9	2,012	0.45%
2019/08/27	2	45.35	0	0.00	44.70	2	2,044	0.10%
2019/08/26	1	45.05	9	44.72	44.55	-8	2,095	-0.38%
2019/08/22	0	0.00	2	47.25	46.65	-2	2,235	-0.09%
2019/08/19	0	0.00	1	45.75	45.85	-1	2,160	-0.05%
2019/08/16	6	42.30	0	0.00	43.50	6	2,130	0.28%
2019/08/15	1	43.00	0	0.00	43.05	1	2,112	0.05%
2019/08/14	3	44.60	5	44.80	44.50	-2	2,092	-0.10%
2019/08/13	12	45.11	0	0.00	45.00	12	2,075	0.58%
2019/08/12	0	0.00	2	48.00	47.30	-2	2,045	-0.10%
2019/08/08	1	45.95	0	0.00	45.95	1	2,031	0.05%
2019/08/06	1	41.50	0	0.00	44.95	1	2,108	0.05%
2019/08/05	6	45.92	0	0.00	45.15	6	2,209	0.27%
2019/08/02	1	48.30	0	0.00	47.00	1	2,269	0.04%
2019/08/01	7	49.80	0	0.00	49.20	7	2,335	0.30%
2019/07/30	1	48.90	2	48.83	48.85	-1	2,390	-0.04%
2019/07/29	0	0.00	4	49.78	48.85	-4	2,388	-0.17%
2019/07/25	0	0.00	4	50.60	50.50	-4	2,380	-0.17%
2019/07/24	3	52.60	9	52.83	53.00	-6	2,352	-0.26%
2019/07/23	1	52.10	11	52.32	52.40	-10	2,332	-0.43%
2019/07/22	1	51.50	1	51.80	51.40	0	2,300	0.00%
2019/07/19	1	51.30	0	0.00	51.40	1	2,286	0.04%
2019/07/18	8	51.46	1	51.00	51.00	7	2,325	0.30%
2019/07/17	3	52.23	0	0.00	52.10	3	2,327	0.13%
2019/07/16	2	53.10	2	54.10	53.10	0	2,338	0.00%
2019/07/15	22	52.35	3	52.27	52.80	19	2,307	0.82%
2019/07/12	0	0.00	3	51.70	51.40	-3	2,282	-0.13%
2019/07/11	5	50.80	3	50.80	50.90	2	2,281	0.09%
2019/07/10	3	51.53	0	0.00	51.50	3	2,265	0.13%
2019/07/04	0	0.00	1	51.40	51.40	-1	2,456	-0.04%
2019/07/03	2	50.95	0	0.00	50.80	2	2,490	0.08%
2019/07/02	2	51.60	1	51.50	51.50	1	2,502	0.04%
2019/07/01	1	50.50	3	50.70	51.50	-2	2,521	-0.08%
2019/06/28	3	49.82	0	0.00	49.80	3	2,535	0.12%
2019/06/27	0	0.00	7	49.95	49.50	-7	2,591	-0.27%
2019/06/26	5	48.50	0	0.00	48.80	5	2,581	0.19%
2019/06/25	1	47.55	0	0.00	47.10	1	2,608	0.04%
2019/06/21	2	47.28	0	0.00	47.60	2	2,686	0.07%
2019/06/20	0	0.00	5	46.75	47.40	-5	2,689	-0.19%
2019/06/17	6	44.25	2	43.95	43.80	4	2,894	0.14%
2019/06/14	0	0.00	2	44.53	44.35	-2	2,901	-0.07%
2019/06/12	3	44.50	0	0.00	44.50	3	2,939	0.10%
2019/06/11	2	43.58	2	43.95	44.00	0	2,958	0.00%
2019/06/06	1	42.55	0	0.00	41.75	1	2,908	0.03%
2019/06/05	1	42.60	0	0.00	42.05	1	2,901	0.03%
2019/06/04	1	42.35	3	42.45	42.30	-2	2,908	-0.07%
2019/06/03	0	0.00	1	42.75	42.55	-1	2,897	-0.03%
2019/05/31	1	43.75	1	43.55	43.00	0	2,876	0.00%
2019/05/30	1	43.80	1	43.25	43.50	0	2,833	0.00%
2019/05/29	7	45.36	0	0.00	43.00	7	2,814	0.25%
2019/05/28	0	0.00	5	49.00	47.60	-5	2,741	-0.18%
2019/05/16	5	48.40	0	0.00	47.80	5	2,994	0.17%
2019/05/15	3	48.73	0	0.00	48.80	3	3,014	0.10%
2019/05/14	10	47.59	9	47.62	48.25	1	3,079	0.03%
2019/05/13	6	49.80	1	51.80	48.80	5	3,220	0.16%
2019/05/10	0	0.00	1	55.30	54.20	-1	3,442	-0.03%
2019/05/09	2	56.75	0	0.00	56.40	2	3,402	0.06%
2019/05/08	1	55.70	0	0.00	55.80	1	3,357	0.03%
2019/05/07	0	0.00	3	57.17	57.00	-3	3,421	-0.09%
2019/05/06	0	0.00	5	55.40	55.00	-5	3,487	-0.14%
2019/05/03	1	56.00	2	55.70	55.90	-1	3,743	-0.03%
2019/05/02	4	54.98	0	0.00	55.30	4	3,742	0.11%
2019/04/30	0	0.00	5	55.90	55.80	-5	3,736	-0.13%
2019/04/25	3	57.40	0	0.00	58.10	3	3,745	0.08%
2019/04/24	0	0.00	1	58.60	57.80	-1	3,777	-0.03%
2019/04/23	0	0.00	4	57.95	58.60	-4	3,744	-0.11%
2019/04/22	1	58.30	1	58.00	58.20	0	3,724	0.00%
2019/04/16	15	57.16	1	57.20	57.20	14	3,696	0.38%
2019/04/15	0	0.00	1	57.10	56.90	-1	3,746	-0.03%
2019/04/12	1	58.20	0	0.00	56.10	1	3,810	0.03%
2019/04/11	1	58.50	3	58.10	58.30	-2	3,846	-0.05%
2019/04/10	6	57.98	2	58.20	57.70	4	3,825	0.10%
2019/04/08	2	57.40	0	0.00	56.50	2	3,736	0.05%
2019/04/03	0	0.00	1	57.10	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	1	56.00	56.70	-1	3,744	-0.03%
2019/04/01	2	56.35	3	56.23	55.60	-1	3,739	-0.03%
2019/03/29	4	55.93	5	56.12	56.20	-1	3,683	-0.03%
2019/03/28	15	55.58	3	56.03	55.10	12	3,681	0.33%
2019/03/27	6	55.87	11	55.68	56.10	-5	3,659	-0.14%
2019/03/26	5	54.56	1	55.60	54.20	4	3,655	0.11%
2019/03/25	3	54.80	2	54.70	54.80	1	3,697	0.03%
2019/03/22	7	54.69	19	54.82	55.40	-12	3,689	-0.33%
2019/03/21	9	51.52	4	53.23	53.60	5	3,598	0.14%
2019/03/20	8	51.61	0	0.00	51.40	8	3,496	0.23%
2019/03/19	2	52.00	2	52.50	52.30	0	3,533	0.00%
2019/03/18	7	52.56	0	0.00	52.80	7	3,527	0.20%
2019/03/15	1	52.70	0	0.00	52.90	1	3,552	0.03%
2019/03/14	1	54.00	1	52.40	52.40	0	3,541	0.00%
2019/03/11	0	0.00	5	54.10	54.00	-5	3,670	-0.14%
2019/03/08	1	53.90	1	53.40	53.40	0	3,794	0.00%
2019/03/07	1	55.60	0	0.00	54.90	1	3,841	0.03%
2019/02/27	3	55.77	0	0.00	55.50	3	4,376	0.07%
2019/02/25	2	57.35	1	57.70	57.70	1	4,435	0.02%
2019/02/22	9	57.40	7	57.56	57.00	2	4,468	0.04%
2019/02/21	2	58.20	1	57.70	57.70	1	4,510	0.02%
2019/02/20	2	59.00	5	58.82	58.40	-3	4,587	-0.07%
2019/02/19	2	58.50	2	57.80	57.80	0	4,618	0.00%
2019/02/18	1	58.40	0	0.00	58.10	1	4,662	0.02%
2019/02/15	4	59.83	4	59.35	58.70	0	4,726	0.00%
2019/02/14	2	58.60	2	58.90	58.90	0	4,714	0.00%
2019/02/13	6	59.28	6	59.07	58.70	0	4,705	0.00%
2019/02/12	9	58.09	6	58.82	58.70	3	4,638	0.06%
2019/02/11	3	60.57	1	61.50	59.10	2	4,518	0.04%
2019/01/30	0	0.00	2	56.15	56.00	-2	4,261	-0.05%
2019/01/29	1	55.10	0	0.00	56.60	1	4,265	0.02%
2019/01/28	0	0.00	10	55.79	55.50	-10	4,233	-0.24%
2019/01/25	12	53.94	5	55.70	53.50	7	4,227	0.17%
2019/01/24	48	57.19	48	55.41	54.90	0	4,223	0.00%
2019/01/23	1	54.30	0	0.00	54.40	1	4,104	0.02%
2019/01/21	0	0.00	3	54.80	54.80	-3	4,151	-0.07%
2019/01/18	0	0.00	2	53.50	53.70	-2	4,164	-0.05%
2019/01/17	1	53.40	0	0.00	53.30	1	4,207	0.02%
2019/01/16	3	55.80	1	55.10	55.60	2	4,179	0.05%
2019/01/15	0	0.00	2	53.45	53.40	-2	4,146	-0.05%
2019/01/14	2	53.30	0	0.00	52.10	2	4,149	0.05%
2019/01/11	10	53.30	10	52.70	52.80	0	4,159	0.00%
2019/01/09	1	53.20	10	54.80	53.70	-9	4,193	-0.21%
2019/01/08	1	55.70	1	55.60	54.40	0	4,219	0.00%
2019/01/07	4	55.05	4	54.40	55.10	0	4,241	0.00%
2019/01/03	1	52.20	7	53.91	54.00	-6	4,203	-0.14%
2019/01/02	1	52.30	1	52.90	52.30	0	4,218	0.00%
2018/12/27	10	51.60	2	51.95	51.60	8	4,329	0.18%
2018/12/26	0	0.00	3	51.63	50.30	-3	4,339	-0.07%
2018/12/25	3	51.13	11	50.16	51.10	-8	4,319	-0.19%
2018/12/24	0	0.00	4	50.30	51.00	-4	4,299	-0.09%
2018/12/22	0	0.00	3	48.83	49.60	-3	4,272	-0.07%
2018/12/21	1	47.35	1	47.75	48.70	0	4,289	0.00%
2018/12/20	2	47.90	0	0.00	47.70	2	4,276	0.05%
2018/12/19	1	47.70	0	0.00	47.45	1	4,266	0.02%
2018/12/18	5	48.99	1	48.60	49.00	4	4,261	0.09%
2018/12/17	1	51.60	0	0.00	51.30	1	4,227	0.02%
2018/12/14	6	51.48	3	51.33	52.00	3	4,278	0.07%
2018/12/13	0	0.00	6	53.53	54.00	-6	4,328	-0.14%
2018/12/12	2	54.80	2	55.35	54.20	0	4,413	0.00%
2018/12/11	1	51.80	0	0.00	52.00	1	4,355	0.02%
2018/12/10	2	52.15	4	52.40	51.20	-2	4,357	-0.05%
2018/12/07	4	55.15	0	0.00	54.60	4	4,320	0.09%
2018/12/06	4	52.93	0	0.00	53.50	4	4,357	0.09%
2018/12/05	0	0.00	8	56.56	56.60	-8	4,290	-0.19%
2018/12/04	9	59.11	8	60.88	58.90	1	4,250	0.02%
2018/12/03	12	60.92	4	60.68	60.80	8	4,208	0.19%
2018/11/30	0	0.00	8	57.81	56.80	-8	4,077	-0.20%
2018/11/29	20	56.95	11	56.62	56.40	9	4,002	0.22%
2018/11/28	16	58.29	17	55.35	56.60	-1	3,862	-0.03%
2018/11/27	6	53.38	8	53.20	53.50	-2	3,600	-0.06%
2018/11/26	5	50.60	5	51.80	51.30	0	3,471	0.00%
2018/11/21	6	51.10	0	0.00	51.00	6	3,355	0.18%
2018/11/20	1	51.10	0	0.00	50.20	1	3,337	0.03%
2018/11/19	2	50.00	3	49.67	50.30	-1	3,274	-0.03%
2018/11/16	0	0.00	1	47.00	47.00	-1	3,164	-0.03%
2018/11/15	14	48.07	16	47.65	48.10	-2	3,115	-0.06%
2018/11/14	3	48.37	0	0.00	47.00	3	3,072	0.10%
2018/11/13	1	47.70	1	47.50	48.25	0	2,995	0.00%
2018/11/12	3	49.82	1	49.75	49.50	2	2,945	0.07%
2018/11/09	1	50.90	1	52.20	51.70	0	2,934	0.00%
2018/11/08	1	53.00	0	0.00	52.90	1	2,915	0.03%
2018/11/07	2	50.25	3	51.40	52.90	-1	2,858	-0.03%
2018/11/06	3	49.00	0	0.00	48.55	3	2,857	0.10%
2018/11/05	0	0.00	2	51.40	50.60	-2	2,900	-0.07%
2018/11/02	9	51.48	5	52.20	50.30	4	2,981	0.13%
2018/11/01	7	49.55	7	50.34	49.70	0	2,907	0.00%
2018/10/31	2	44.70	9	45.32	46.30	-7	2,809	-0.25%
2018/10/30	0	0.00	2	40.83	43.25	-2	2,671	-0.07%
2018/10/17	0	0.00	1	47.70	46.40	-1	2,647	-0.04%
2018/10/16	1	47.90	0	0.00	47.35	1	2,642	0.04%
2018/10/05	3	54.00	0	0.00	52.90	3	2,508	0.12%
2018/09/27	1	60.10	0	0.00	60.40	1	2,689	0.04%
2018/09/25	4	64.85	5	65.04	64.50	-1	2,983	-0.03%
2018/09/18	3	60.00	0	0.00	59.80	3	3,060	0.10%
2018/09/13	1	64.50	0	0.00	64.20	1	3,087	0.03%
2018/09/10	1	67.60	1	68.20	67.30	0	3,515	0.00%
2018/08/09	4	78.90	2	77.80	75.00	2	4,613	0.04%
2018/08/02	1	82.10	1	82.10	83.00	0	4,599	0.00%
2018/08/01	0	0.00	1	85.00	85.00	-1	4,584	-0.02%
2018/07/26	3	85.70	3	84.90	84.20	0	4,568	0.00%
2018/07/25	1	82.10	1	82.50	82.50	0	4,528	0.00%
2018/07/24	0	0.00	1	80.00	79.90	-1	4,505	-0.02%
2018/07/19	1	82.50	0	0.00	82.40	1	4,496	0.02%
2018/07/18	0	0.00	1	86.00	84.30	-1	4,522	-0.02%
2018/07/12	1	85.50	1	83.00	88.40	0	4,484	0.00%
2018/07/11	2	87.80	1	87.90	85.60	1	4,481	0.02%
2018/07/10	0	0.00	1	87.00	87.00	-1	4,458	-0.02%
2018/07/06	2	89.60	0	0.00	88.90	2	4,457	0.04%
2018/07/05	3	93.40	4	91.85	88.50	-1	4,481	-0.02%
2018/07/04	3	93.90	2	94.25	93.30	1	4,367	0.02%
2018/07/03	0	0.00	3	96.00	97.20	-3	4,295	-0.07%
2018/07/02	6	90.50	13	90.67	90.60	-7	4,073	-0.17%
2018/06/28	1	85.70	0	0.00	86.50	1	3,929	0.03%
2018/06/27	1	86.10	0	0.00	83.80	1	3,934	0.03%
2018/06/26	0	0.00	1	81.50	83.00	-1	3,878	-0.03%
2018/06/22	1	87.50	0	0.00	83.50	1	3,944	0.03%
2018/06/21	11	90.40	7	90.01	87.00	4	3,871	0.10%
2018/06/20	0	0.00	2	87.15	88.30	-2	3,575	-0.06%
2018/06/15	1	82.70	1	83.10	81.80	0	3,442	0.00%
2018/06/14	0	0.00	2	82.50	82.50	-2	3,464	-0.06%
2018/06/13	3	83.17	0	0.00	83.40	3	3,466	0.09%
2018/06/12	1	87.00	0	0.00	86.40	1	3,437	0.03%
2018/06/05	9	80.89	4	83.90	80.50	5	3,528	0.14%
2018/06/04	0	0.00	21	87.96	83.50	-21	3,721	-0.56%
2018/06/01	9	89.33	18	89.65	87.30	-9	3,737	-0.24%
2018/05/31	21	84.96	11	81.94	85.30	10	3,355	0.30%
2018/05/30	0	0.00	3	76.90	77.60	-3	3,089	-0.10%
2018/05/28	2	74.70	1	76.10	75.70	1	3,108	0.03%
2018/05/25	1	74.40	0	0.00	74.90	1	3,155	0.03%
2018/05/22	3	73.40	0	0.00	73.10	3	3,165	0.09%
2018/05/21	0	0.00	5	73.70	74.10	-5	3,190	-0.16%
2018/05/18	1	75.90	1	75.20	75.30	0	3,191	0.00%
2018/05/15	2	77.70	0	0.00	77.90	2	3,201	0.06%
2018/05/14	2	76.70	0	0.00	76.50	2	3,199	0.06%
2018/05/11	1	75.90	0	0.00	75.30	1	3,203	0.03%
2018/05/09	1	73.30	0	0.00	74.60	1	3,209	0.03%
2018/05/07	0	0.00	1	71.50	72.60	-1	3,219	-0.03%
2018/05/04	1	70.10	0	0.00	69.90	1	3,218	0.03%
2018/05/02	0	0.00	2	71.70	71.60	-2	3,218	-0.06%
2018/04/27	2	67.70	1	68.00	67.80	1	3,242	0.03%
2018/04/26	2	67.10	4	69.18	67.10	-2	3,272	-0.06%
2018/04/25	1	68.20	1	69.70	69.40	0	3,290	0.00%
2018/04/24	4	69.33	3	71.03	68.50	1	3,283	0.03%
2018/04/23	0	0.00	3	76.80	74.50	-3	3,240	-0.09%
2018/04/19	4	78.00	10	77.62	77.70	-6	3,236	-0.19%
2018/04/16	5	79.00	0	0.00	79.10	5	3,243	0.15%
2018/04/11	0	0.00	1	77.50	79.90	-1	3,357	-0.03%
2018/04/03	1	75.60	1	76.20	77.60	0	3,557	0.00%
2018/03/31	1	79.40	0	0.00	79.00	1	3,543	0.03%
2018/03/30	0	0.00	1	79.90	78.80	-1	3,559	-0.03%
2018/03/27	7	81.56	8	81.26	81.70	-1	3,505	-0.03%
2018/03/26	1	80.30	0	0.00	79.00	1	3,489	0.03%
2018/03/23	0	0.00	4	77.85	77.10	-4	3,472	-0.12%
2018/03/22	10	81.73	7	80.16	79.80	3	3,464	0.09%
2018/03/21	2	81.90	2	82.35	81.50	0	3,481	0.00%
2018/03/20	1	81.20	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	81.80	2	81.75	81.10	-1	3,476	-0.03%
2018/03/16	1	83.10	1	82.60	81.30	0	3,516	0.00%
2018/03/15	1	81.40	0	0.00	82.20	1	3,546	0.03%
2018/03/12	0	0.00	2	82.55	82.60	-2	3,530	-0.06%
2018/03/09	12	83.27	20	82.03	81.60	-8	3,432	-0.23%
2018/03/08	8	79.38	9	79.43	82.80	-1	3,360	-0.03%
2018/03/07	0	0.00	1	75.50	75.30	-1	3,080	-0.03%
2018/03/06	2	72.50	2	73.05	72.80	0	2,942	0.00%
2018/03/02	1	72.70	2	73.60	73.30	-1	3,086	-0.03%
2018/03/01	2	73.10	2	70.60	73.10	0	3,064	0.00%
2018/02/26	2	68.30	2	68.80	68.30	0	3,012	0.00%
2018/02/21	0	0.00	1	67.00	67.00	-1	3,266	-0.03%
2018/01/23	1	70.20	0	0.00	71.00	1	4,148	0.02%
2018/01/22	3	69.10	0	0.00	69.60	3	4,185	0.07%
2018/01/18	0	0.00	6	71.67	71.90	-6	4,332	-0.14%
2018/01/16	5	73.20	5	71.30	73.10	0	4,416	0.00%
2018/01/15	2	72.00	3	72.37	72.00	-1	4,443	-0.02%
2018/01/11	14	70.86	10	70.00	69.90	4	4,595	0.09%
2018/01/10	10	73.00	13	71.38	71.10	-3	4,588	-0.07%
2018/01/08	2	77.00	2	80.70	77.00	0	4,645	0.00%
2018/01/05	6	78.80	0	0.00	80.00	6	4,683	0.13%
2018/01/04	1	79.20	3	78.70	78.60	-2	4,733	-0.04%
2018/01/03	4	75.58	4	75.98	75.80	0	4,721	0.00%
2018/01/02	4	73.13	6	72.32	75.30	-2	4,673	-0.04%