台半 (5425)-元大-新店中正券商分點個股進出

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－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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	75.30	0	0.00	75.00	1	2,342	0.04%
2024/05/14	0.3	73.45	1	73.80	72.80	-0.7	2,443	-0.03%
2024/05/13	1.2	72.41	0	0.00	72.40	1.2	2,409	0.05%
2024/05/10	1	71.20	25	71.26	72.10	-24	2,432	-0.99%
2024/05/08	0.1	71.50	0	0.00	71.20	0.1	2,476	0.00%
2024/05/07	1	71.00	1	71.30	71.30	0	2,485	0.00%
2024/05/06	0.1	72.30	0	0.00	71.20	0.1	2,487	0.01%
2024/05/02	2	72.05	0	0.00	72.00	2	2,521	0.08%
2024/04/30	25	73.34	27	73.83	73.00	-2	2,551	-0.08%
2024/04/26	1.1	70.43	0	0.00	70.10	1.1	2,621	0.04%
2024/04/24	1	69.80	0	0.00	71.40	1	2,699	0.04%
2024/04/23	1	68.70	0	0.00	68.40	1	2,873	0.03%
2024/04/22	6	69.73	1	69.20	68.80	5	2,914	0.17%
2024/04/19	3	72.23	0	0.00	71.10	3	2,935	0.10%
2024/04/18	1.1	74.79	0	0.00	74.90	1.1	2,947	0.04%
2024/04/17	1	74.80	10	74.59	74.60	-9	2,992	-0.30%
2024/04/16	2	74.50	1	74.90	74.00	1	3,018	0.03%
2024/04/15	2	78.05	1.1	77.58	77.50	1	3,006	0.03%
2024/04/12	14.1	80.73	2	79.35	80.80	12.1	2,970	0.41%
2024/04/10	5	78.30	0	0.00	78.20	5	2,922	0.17%
2024/04/09	1	77.30	0	0.00	77.00	1	3,007	0.03%
2024/04/03	1	75.70	1	75.50	76.00	0	3,109	0.00%
2024/04/02	2	74.75	1	75.00	74.90	1	3,161	0.03%
2024/04/01	0	0.00	1	75.70	75.50	-1	3,250	-0.03%
2024/03/29	2.2	74.24	0	0.00	74.10	2.2	3,357	0.06%
2024/03/28	3	75.67	1	76.20	75.20	2	3,694	0.05%
2024/03/26	1	75.90	1	76.20	75.50	0	3,961	0.00%
2024/03/25	10	77.30	0	0.00	76.30	10	4,233	0.24%
2024/03/21	1	77.00	3	77.33	77.00	-2	4,585	-0.04%
2024/03/20	0	0.00	4	77.25	76.10	-4	5,479	-0.07%
2024/03/19	1	76.40	8	76.89	77.30	-7	5,743	-0.12%
2024/03/18	8	74.29	1	74.20	75.90	7	5,723	0.12%
2024/03/15	3	75.97	0	0.00	75.30	3	5,705	0.05%
2024/03/14	0	0.00	1	77.70	76.40	-1	5,732	-0.02%
2024/03/13	3	76.67	1	76.00	76.00	2	5,723	0.03%
2024/03/12	9	77.60	2	77.75	77.50	7	5,706	0.12%
2024/03/11	3	76.70	1	76.50	76.80	2	5,692	0.04%
2024/03/08	3	77.53	2	76.00	75.40	1	5,692	0.02%
2024/03/07	4.5	77.06	2	75.50	75.50	2.5	5,612	0.04%
2024/03/05	0	0.00	1	79.10	78.80	-1	5,789	-0.02%
2024/03/04	0.3	79.12	0	0.00	78.80	0.3	5,776	0.00%
2024/03/01	1	79.70	0	0.00	79.40	1	5,737	0.02%
2024/02/29	20	80.38	20	80.00	80.00	0	5,727	0.00%
2024/02/27	5.2	80.18	1	79.70	79.70	4.2	5,775	0.07%
2024/02/26	0.1	82.00	2	81.70	81.60	-1.9	5,735	-0.03%
2024/02/23	1.1	81.63	0	0.00	81.80	1.1	5,735	0.02%
2024/02/22	1	83.20	1	83.00	83.00	0	5,713	0.00%
2024/02/19	1.1	83.70	0	0.00	83.60	1.1	5,699	0.02%
2024/02/16	0	0.00	2	82.80	82.80	-2	5,689	-0.04%
2024/02/15	0	0.00	1	81.10	81.70	-1	5,647	-0.02%
2024/02/05	1	81.10	1	81.10	81.10	0	5,631	0.00%
2024/02/02	2	81.50	1	82.10	81.50	1	5,619	0.02%
2024/02/01	1	80.80	0	0.00	81.10	1	5,611	0.02%
2024/01/31	11	82.25	0	0.00	80.50	11	5,604	0.20%
2024/01/29	0	81.50	0	0.00	81.60	0	5,557	0.00%
2024/01/26	3	81.17	0	0.00	80.70	3	5,553	0.05%
2024/01/25	1.1	81.41	1	82.80	81.30	0.1	5,554	0.00%
2024/01/24	3	82.47	0	0.00	82.60	3	5,542	0.05%
2024/01/23	0	0.00	6	82.77	82.30	-6	5,574	-0.11%
2024/01/22	0	0.00	1	81.10	80.90	-1	5,491	-0.02%
2024/01/19	1	79.91	1	80.20	80.30	0	5,484	0.00%
2024/01/18	0	0.00	3	80.50	79.70	-3	5,463	-0.05%
2024/01/17	9.2	82.67	0	0.00	80.60	9.2	5,434	0.17%
2024/01/16	1	82.90	0	0.00	82.90	1	5,235	0.02%
2024/01/12	2.1	80.51	0	0.00	80.30	2.1	5,163	0.04%
2024/01/11	2	80.80	1	81.70	82.20	1	5,125	0.02%
2024/01/10	2.2	81.17	0	0.00	81.20	2.2	5,123	0.04%
2024/01/09	1.2	82.89	0	0.00	82.60	1.2	5,093	0.02%
2024/01/05	2.1	83.50	1	84.10	83.10	1.1	5,086	0.02%
2024/01/04	2	84.50	2	85.00	85.20	0	5,016	0.00%
2024/01/03	5.2	85.33	0	0.00	84.90	5.2	4,961	0.10%
2024/01/02	2.5	88.70	0	0.00	87.20	2.5	4,828	0.05%
2023/12/29	0	0.00	1	91.90	91.50	-1	4,696	-0.02%
2023/12/28	4.3	91.27	3	91.70	91.10	1.3	4,675	0.03%
2023/12/27	2.1	93.93	2	92.80	92.80	0.1	4,640	0.00%
2023/12/26	4	94.68	3	94.90	94.60	1	4,553	0.02%
2023/12/25	25.3	96.95	25.2	95.94	94.90	0.1	4,436	0.00%
2023/12/22	13	93.89	15	94.29	94.60	-2	4,094	-0.05%
2023/12/21	1	92.80	1	94.30	92.20	0	3,995	0.00%
2023/12/20	15	94.35	13	94.57	94.60	2	3,900	0.05%
2023/12/19	3	90.90	4	91.63	92.60	-1	3,620	-0.03%
2023/12/18	3	91.17	17	91.51	91.20	-14	3,524	-0.40%
2023/12/15	31.2	96.89	44	96.14	93.20	-12.8	3,309	-0.39%
2023/12/14	2	89.51	13.4	90.30	92.00	-11.4	2,412	-0.47%
2023/12/13	0.1	86.54	0	0.00	86.20	0.1	2,115	0.00%
2023/12/12	18	87.54	10	87.30	86.30	8	2,146	0.37%
2023/12/11	0.1	86.10	1.2	86.30	87.20	-1.1	2,148	-0.05%
2023/12/08	10	84.80	0	0.00	84.80	10	2,195	0.46%
2023/12/07	0.1	84.30	0.1	84.30	84.10	0	2,260	0.00%
2023/12/06	0.2	84.80	0	0.00	84.80	0.2	2,298	0.01%
2023/12/05	1.1	85.32	3	85.43	85.10	-1.9	2,308	-0.08%
2023/12/04	1.1	87.06	1	88.10	86.60	0.1	2,333	0.00%
2023/12/01	1.1	87.21	2	87.30	87.50	-0.9	2,320	-0.04%
2023/11/30	8	87.16	6	87.53	88.80	2	2,341	0.09%
2023/11/29	1	85.50	4.5	85.04	85.50	-3.5	2,140	-0.16%
2023/11/27	1.4	83.37	1	84.30	82.70	0.4	2,178	0.02%
2023/11/24	1.1	84.69	0.2	85.38	84.60	1	2,286	0.04%
2023/11/21	0.2	83.30	0.1	83.60	82.80	0.2	2,207	0.01%
2023/11/20	0.1	83.00	1	83.00	83.40	-1	2,225	-0.04%
2023/11/17	1	82.00	0	0.00	82.30	1	2,218	0.05%
2023/11/15	0	0.00	2	81.70	81.80	-2	2,218	-0.09%
2023/11/14	1.1	78.80	0	0.00	79.00	1.1	2,218	0.05%
2023/11/13	0	79.30	1	79.30	79.60	-1	2,291	-0.04%
2023/11/09	1.2	79.07	0	0.00	78.90	1.2	2,473	0.05%
2023/11/08	1	80.50	0	0.00	80.30	1	2,582	0.04%
2023/11/07	0.1	80.50	0	0.00	80.50	0.1	2,644	0.00%
2023/11/03	1	80.40	1	80.20	80.20	0	2,887	0.00%
2023/11/02	3	79.90	0	0.00	80.20	3	2,942	0.10%
2023/11/01	2.2	77.47	2	77.85	77.90	0.2	2,958	0.01%
2023/10/31	4.2	79.47	7	79.17	77.80	-2.9	3,001	-0.09%
2023/10/27	1.3	82.82	1	81.70	81.30	0.3	3,158	0.01%
2023/10/26	1	83.09	1	84.40	82.60	0	3,270	0.00%
2023/10/25	0	0.00	1.1	83.99	84.20	-1.1	3,322	-0.03%
2023/10/20	4.1	81.88	1	82.00	81.70	3.1	3,509	0.09%
2023/10/19	1.1	83.72	0	0.00	83.70	1.1	3,601	0.03%
2023/10/18	2.1	84.21	2.4	85.06	85.60	-0.3	3,746	-0.01%
2023/10/17	0.1	83.80	0	0.00	83.40	0.1	3,900	0.00%
2023/10/16	2.4	84.68	2	85.90	83.30	0.4	4,001	0.01%
2023/10/13	0	0.00	1	85.30	84.90	-1	4,148	-0.02%
2023/10/12	0	0.00	20	83.40	84.00	-20	4,315	-0.46%
2023/10/11	0.1	83.50	0	0.00	83.20	0.1	4,405	0.00%
2023/10/06	0.1	83.10	1	83.10	83.30	-1	4,553	-0.02%
2023/10/05	1.1	83.30	0	0.00	83.10	1.1	4,808	0.02%
2023/10/04	5.3	81.91	5	83.30	83.80	0.3	5,144	0.00%
2023/10/03	2.3	83.47	0	0.00	82.90	2.3	5,183	0.04%
2023/10/02	1.1	85.04	1	86.00	84.80	0.1	5,213	0.00%
2023/09/28	1.3	84.83	1	84.60	85.50	0.3	5,254	0.01%
2023/09/27	0.1	84.90	0	0.00	84.50	0.1	5,384	0.00%
2023/09/26	0.1	85.50	0	0.00	85.00	0.1	5,497	0.00%
2023/09/25	1	86.20	3.1	86.24	86.60	-2.1	5,562	-0.04%
2023/09/22	1.1	81.96	1	83.00	83.10	0.1	5,548	0.00%
2023/09/21	0.5	82.82	0	0.00	82.40	0.5	5,594	0.01%
2023/09/20	0.1	84.95	0	0.00	84.40	0.1	5,673	0.00%
2023/09/19	2.1	85.81	4	86.45	85.60	-1.9	5,754	-0.03%
2023/09/18	1	86.50	1.2	87.09	86.70	-0.2	5,810	0.00%
2023/09/15	2.1	86.10	14.4	86.42	86.40	-12.4	6,051	-0.20%
2023/09/14	0	0.00	2	87.80	86.90	-2	6,173	-0.03%
2023/09/13	13	87.18	13	87.37	87.50	0	6,227	0.00%
2023/09/12	4	86.25	8	86.11	86.50	-4	6,296	-0.06%
2023/09/11	0.3	85.43	2	86.15	84.20	-1.7	6,334	-0.03%
2023/09/07	1	85.80	10	84.68	85.20	-9	6,812	-0.13%
2023/09/06	0.1	85.15	0	0.00	84.70	0.1	7,243	0.00%
2023/09/05	7.1	86.03	5.1	86.60	85.60	2	7,622	0.03%
2023/09/04	1.1	82.41	2	82.60	83.20	-0.9	7,568	-0.01%
2023/08/31	20	84.59	21.2	83.70	83.70	-1.2	7,636	-0.02%
2023/08/30	22	81.95	26	84.16	84.40	-4	7,680	-0.05%
2023/08/28	11.2	80.67	1	80.60	80.20	10.2	7,699	0.13%
2023/08/25	1	81.10	1	80.90	80.80	0	7,753	0.00%
2023/08/24	2	80.50	2	81.50	80.50	0	7,854	0.00%
2023/08/23	0	80.50	0	0.00	80.70	0	8,037	0.00%
2023/08/21	1.1	80.98	0	0.00	80.20	1.1	8,153	0.01%
2023/08/18	1	81.40	0	0.00	80.30	1	8,174	0.01%
2023/08/17	5.3	81.05	4	80.83	81.30	1.3	8,228	0.02%
2023/08/16	1	77.20	2.5	77.92	78.20	-1.5	8,189	-0.02%
2023/08/15	6.1	78.02	4	78.10	78.40	2.1	8,194	0.03%
2023/08/14	3.3	77.20	3	77.20	78.50	0.3	8,212	0.00%
2023/08/11	3.2	80.25	20	81.30	80.20	-16.8	8,140	-0.21%
2023/08/09	6.5	82.43	2	82.90	83.40	4.5	8,124	0.06%
2023/08/08	0.1	86.00	0	0.00	85.70	0.1	7,979	0.00%
2023/08/07	7	87.13	0	0.00	87.40	7	7,986	0.09%
2023/08/04	0.1	86.80	3	86.33	86.50	-3	8,015	-0.04%
2023/08/02	24.1	90.10	1	90.40	87.60	23.1	8,097	0.29%
2023/08/01	5	90.00	36	87.82	88.20	-31	8,007	-0.39%
2023/07/31	10.1	88.82	2	88.65	88.30	8.1	7,987	0.10%
2023/07/28	3	90.20	0	0.00	90.30	3	7,921	0.04%
2023/07/27	0	0.00	1	90.80	90.80	-1	7,957	-0.01%
2023/07/26	8.8	93.84	1	93.60	93.60	7.8	8,076	0.10%
2023/07/25	2.1	93.55	6	94.28	94.20	-3.9	8,096	-0.05%
2023/07/24	3.1	94.17	3	94.67	94.00	0.1	8,104	0.00%
2023/07/21	25.1	97.01	0	0.00	96.50	25.1	8,127	0.31%
2023/07/20	7	99.07	16	98.98	99.30	-9	8,221	-0.11%
2023/07/19	16	97.72	1	99.60	97.20	15	8,249	0.18%
2023/07/18	9.1	99.83	7	100.63	99.00	2.1	8,411	0.02%
2023/07/17	7	102.43	14	101.18	101.50	-7	8,285	-0.08%
2023/07/14	2.3	99.69	20.2	99.99	99.80	-17.9	8,170	-0.22%
2023/07/13	11	98.75	13	99.74	98.60	-2	8,150	-0.02%
2023/07/12	27	100.60	16	100.64	98.80	11	8,068	0.14%
2023/07/11	17.5	99.95	14.1	100.39	101.00	3.4	7,945	0.04%
2023/07/07	5	95.10	1.2	95.16	95.50	3.8	7,880	0.05%
2023/07/06	1.1	97.69	4.4	97.39	96.50	-3.3	8,073	-0.04%
2023/07/05	4.1	99.07	0	99.64	97.60	4.1	8,410	0.05%
2023/07/04	3.3	98.31	2	98.25	98.10	1.3	8,317	0.02%
2023/07/03	0.4	98.40	7.1	99.44	99.00	-6.8	8,269	-0.08%
2023/06/30	0	0.00	1	97.10	97.10	-1	8,280	-0.01%
2023/06/29	1	95.90	3	96.40	96.60	-2	8,377	-0.02%
2023/06/28	6.3	96.38	1	97.30	95.20	5.3	8,620	0.06%
2023/06/27	11.1	96.60	4	96.40	96.10	7.1	8,836	0.08%
2023/06/26	6.2	97.64	3	97.37	97.30	3.2	8,955	0.04%
2023/06/21	19.3	101.34	11.2	101.69	99.00	8.1	9,123	0.09%
2023/06/20	2.3	98.15	7.3	99.46	99.80	-5	9,440	-0.05%
2023/06/19	3.4	97.33	1	98.20	97.00	2.4	9,743	0.02%
2023/06/16	9.3	97.73	4.1	97.58	97.00	5.2	9,932	0.05%
2023/06/15	4.4	99.70	1.1	99.67	99.60	3.4	9,969	0.03%
2023/06/14	17.7	100.17	1	99.50	99.50	16.7	10,122	0.16%
2023/06/13	9.1	103.72	11	104.36	103.00	-2	10,142	-0.02%
2023/06/12	21.5	104.24	17	104.12	103.00	4.5	10,296	0.04%
2023/06/09	6.1	98.87	18.1	100.79	102.00	-12.1	10,016	-0.12%
2023/06/08	1.1	95.13	2	93.75	93.50	-0.9	9,936	-0.01%
2023/06/07	0	0.00	1.1	94.72	94.70	-1.1	10,232	-0.01%
2023/06/06	0.2	94.23	0	0.00	94.00	0.2	10,459	0.00%
2023/06/05	0	0.00	5.3	96.00	96.00	-5.3	10,901	-0.05%
2023/06/02	7	94.39	1.2	94.48	93.60	5.8	12,184	0.05%
2023/06/01	2	95.30	1	94.90	94.60	1	12,289	0.01%
2023/05/31	5.2	95.41	1	95.40	94.60	4.1	12,517	0.03%
2023/05/30	11.1	96.71	26.3	95.11	94.70	-15.2	12,536	-0.12%
2023/05/29	12.6	95.65	6.5	95.55	96.20	6.1	12,592	0.05%
2023/05/26	2	90.65	1	90.50	90.60	1	12,507	0.01%
2023/05/25	6.2	91.77	4	91.65	91.50	2.2	12,538	0.02%
2023/05/24	2	93.00	2	93.20	93.20	0	12,710	0.00%
2023/05/23	6	93.97	2.1	93.71	93.60	4	12,835	0.03%
2023/05/19	1.1	92.75	0	0.00	91.90	1.1	13,267	0.01%
2023/05/18	4	93.43	0.3	93.70	93.00	3.7	13,742	0.03%
2023/05/17	0.1	91.70	2	91.90	91.00	-1.9	13,940	-0.01%
2023/05/16	0.1	90.50	0.1	91.20	90.00	0.1	13,986	0.00%
2023/05/15	1.1	89.92	0.2	90.30	90.00	0.9	13,996	0.01%
2023/05/10	1	92.90	0	0.00	92.20	1	14,490	0.01%
2023/05/09	5.1	91.83	1	91.10	91.10	4.1	14,596	0.03%
2023/05/08	3	93.70	0.4	94.00	93.30	2.6	14,581	0.02%
2023/05/05	3	93.53	1	93.40	93.10	2	14,675	0.01%
2023/05/04	3	92.70	2.1	93.02	92.90	0.9	14,904	0.01%
2023/05/03	4.2	93.54	4	93.13	93.00	0.2	15,361	0.00%
2023/05/02	7.8	95.21	7.2	95.31	95.20	0.6	15,731	0.00%
2023/04/27	0.1	91.10	2	93.20	92.10	-1.9	16,013	-0.01%
2023/04/26	18.3	92.08	13	92.38	92.50	5.3	15,945	0.03%
2023/04/25	4.1	91.63	3.3	91.93	90.60	0.8	15,842	0.00%
2023/04/24	7.1	93.88	3	93.00	93.00	4.1	15,628	0.03%
2023/04/21	8.1	97.40	3	97.73	95.40	5.1	15,461	0.03%
2023/04/20	1	101.00	0	0.00	101.00	1	15,340	0.01%
2023/04/19	7	102.43	9	102.22	102.00	-2	15,417	-0.01%
2023/04/18	8.5	104.65	1	104.50	104.00	7.5	15,439	0.05%
2023/04/17	0	106.00	2	105.50	105.00	-2	15,476	-0.01%
2023/04/14	7	104.86	8	105.75	104.00	-1	15,556	-0.01%
2023/04/13	0	0.00	2.5	107.10	107.00	-2.5	15,460	-0.02%
2023/04/12	18.1	110.91	8	107.81	107.50	10.1	15,398	0.07%
2023/04/11	10	109.00	9.1	110.05	110.00	0.9	15,199	0.01%
2023/04/10	27	110.02	9.2	109.40	110.00	17.9	14,998	0.12%
2023/04/07	1	104.00	2	104.50	104.50	-1	14,641	-0.01%
2023/04/06	1	105.00	1	104.00	104.00	0	14,632	0.00%
2023/03/31	7	104.00	8	104.19	104.00	-1	14,613	-0.01%
2023/03/30	4.5	103.22	6	104.00	103.50	-1.5	14,560	-0.01%
2023/03/29	12	101.42	10	101.75	101.00	2	14,503	0.01%
2023/03/28	15	107.00	10	102.70	104.00	5	14,356	0.03%
2023/03/27	13.5	112.13	11	112.86	110.00	2.5	14,082	0.02%
2023/03/24	8	112.87	13	112.31	112.00	-5	13,971	-0.04%
2023/03/23	15.3	112.23	18	112.50	112.00	-2.8	13,799	-0.02%
2023/03/22	7	111.07	17.1	113.34	115.50	-10.1	13,314	-0.08%
2023/03/21	8	108.06	0	0.00	105.00	8	12,926	0.06%
2023/03/20	2	106.25	15	106.73	108.00	-13	12,746	-0.10%
2023/03/17	13	105.23	17.1	105.71	106.50	-4.1	12,745	-0.03%
2023/03/16	10	103.25	5	103.20	103.00	5	12,593	0.04%
2023/03/15	21	109.74	19	108.89	107.00	2	12,521	0.02%
2023/03/14	8	105.00	7	104.86	104.50	1	12,311	0.01%
2023/03/13	6	104.09	10	105.15	106.50	-4	12,340	-0.03%
2023/03/10	13	105.88	1	103.50	103.50	12	12,328	0.10%
2023/03/09	6	109.42	3	109.83	110.00	3	12,477	0.02%
2023/03/08	21	111.12	31.2	110.70	111.50	-10.2	12,469	-0.08%
2023/03/07	35.4	107.64	28.1	110.64	109.00	7.3	12,413	0.06%
2023/03/06	0	0.00	10.1	103.15	103.50	-10.1	11,838	-0.09%
2023/03/03	49	94.91	19	94.48	94.40	30	12,404	0.24%
2023/03/02	2	91.90	6	91.53	91.70	-4	12,570	-0.03%
2023/03/01	12	92.32	11	93.36	91.80	1	12,851	0.01%
2023/02/24	11	92.99	7	93.74	93.60	4	12,882	0.03%
2023/02/23	0	0.00	1.2	92.31	92.20	-1.2	12,880	-0.01%
2023/02/22	10.2	90.62	5	91.44	90.90	5.2	12,988	0.04%
2023/02/21	2	94.50	0.2	96.10	94.50	1.8	12,897	0.01%
2023/02/20	5.2	94.92	5	94.92	94.60	0.2	12,891	0.00%
2023/02/17	14	95.09	27	95.19	95.00	-13	12,912	-0.10%
2023/02/16	16	92.79	30.2	92.91	94.60	-14.2	12,624	-0.11%
2023/02/15	4	89.00	26.2	89.24	88.00	-22.2	12,386	-0.18%
2023/02/14	10.2	87.99	5	87.80	87.50	5.2	12,368	0.04%
2023/02/10	9.1	90.53	9	89.78	89.10	0	12,553	0.00%
2023/02/09	5	90.02	6	91.32	90.90	-1	12,514	-0.01%
2023/02/08	7	90.81	4	90.60	90.70	3	12,414	0.02%
2023/02/07	1	89.50	5.2	89.54	90.50	-4.2	12,392	-0.03%
2023/02/06	4.1	87.89	1	88.00	88.10	3.1	12,440	0.02%
2023/02/03	3	89.20	3.5	89.96	89.10	-0.5	12,639	0.00%
2023/02/02	9.2	89.06	31.1	89.61	89.50	-21.9	12,692	-0.17%
2023/02/01	21.2	88.64	17.4	89.61	90.30	3.8	12,632	0.03%
2023/01/31	31.5	87.51	13	86.80	88.30	18.5	12,403	0.15%
2023/01/30	7	85.63	24.6	85.22	85.30	-17.6	12,178	-0.14%
2023/01/17	1	79.30	2	79.45	79.30	-1	11,917	-0.01%
2023/01/16	0	0.00	1	78.30	78.80	-1	12,212	-0.01%
2023/01/13	0.1	77.80	1	78.60	77.50	-0.9	12,565	-0.01%
2023/01/11	1	78.70	2	78.75	78.80	-1	12,869	-0.01%
2023/01/10	7.1	79.41	13	79.28	79.00	-5.9	13,023	-0.05%
2023/01/09	3	79.23	5	79.84	80.00	-2	13,135	-0.02%
2023/01/06	2	77.90	4	77.95	77.80	-2	13,281	-0.02%
2023/01/05	4	77.88	2	77.90	76.70	2	13,519	0.01%
2023/01/04	1	75.80	5	77.24	77.00	-4	13,624	-0.03%
2023/01/03	0	0.00	1	75.40	75.30	-1	13,703	-0.01%
2022/12/28	2	73.95	0	0.00	73.70	2	15,868	0.01%
2022/12/26	0	0.00	1	74.80	74.70	-1	16,268	-0.01%
2022/12/22	5	75.30	1	75.30	75.30	4	16,613	0.02%
2022/12/21	22	74.50	0	0.00	74.20	22	16,826	0.13%
2022/12/20	5.1	74.81	0	0.00	74.50	5.1	16,913	0.03%
2022/12/19	4	77.95	23	78.12	77.90	-19	17,031	-0.11%
2022/12/16	9	79.23	6	79.10	79.00	3	17,151	0.02%
2022/12/15	0	80.90	4	80.98	81.40	-4	17,209	-0.02%
2022/12/14	1	80.20	2	80.20	80.60	-1	17,370	-0.01%
2022/12/13	5	79.34	1	79.30	78.70	4	17,508	0.02%
2022/12/12	2	79.50	3	80.07	79.50	-1	17,637	-0.01%
2022/12/09	4.1	80.30	1	81.50	79.80	3.1	17,789	0.02%
2022/12/08	2	81.10	5	81.72	81.90	-3	17,970	-0.02%
2022/12/07	11.1	80.09	9	80.90	79.80	2.1	18,154	0.01%
2022/12/06	7.1	81.83	19	81.47	81.40	-11.9	18,155	-0.07%
2022/12/05	19	83.48	8	83.85	83.50	11	18,273	0.06%
2022/12/02	16.1	85.69	9	85.38	84.60	7.1	18,370	0.04%
2022/12/01	7	84.13	19	84.70	84.60	-12	18,456	-0.07%
2022/11/30	0	0.00	3.1	82.54	82.60	-3.1	18,425	-0.02%
2022/11/29	12.1	82.17	11.5	82.09	81.20	0.6	18,659	0.00%
2022/11/28	36	82.20	23.2	81.85	82.20	12.9	18,821	0.07%
2022/11/25	15.6	79.10	42.3	78.59	80.50	-26.8	18,450	-0.14%
2022/11/24	17	73.45	12	74.80	76.30	5	18,061	0.03%
2022/11/23	20.2	73.55	16	74.56	73.00	4.2	17,997	0.02%
2022/11/22	10.1	76.85	0	0.00	76.00	10.1	17,967	0.06%
2022/11/21	1	79.20	5.1	78.56	78.30	-4.1	18,649	-0.02%
2022/11/18	2.1	77.89	3	79.20	77.10	-1	19,544	0.00%
2022/11/17	2	78.50	2.1	78.35	78.40	-0.1	19,617	0.00%
2022/11/16	5.1	77.30	5.1	78.02	77.00	0	19,635	0.00%
2022/11/15	3.1	76.77	6.1	77.40	77.00	-3	19,744	-0.02%
2022/11/14	1	75.10	4.2	76.88	77.20	-3.2	19,968	-0.02%
2022/11/11	19.1	75.86	12	77.53	75.20	7.1	19,955	0.04%
2022/11/10	17.1	76.80	8	76.33	75.70	9.1	19,829	0.05%
2022/11/09	7.2	77.76	5.1	78.12	78.10	2.1	19,936	0.01%
2022/11/08	9.1	78.43	8	77.99	76.50	1	19,924	0.01%
2022/11/07	2	77.75	5	77.46	77.50	-3	19,859	-0.02%
2022/11/04	11.1	77.05	8	77.26	77.60	3.1	19,985	0.02%
2022/11/03	2	76.50	4	76.65	77.20	-2	20,068	-0.01%
2022/11/02	12	76.35	18	76.21	76.40	-6	20,064	-0.03%
2022/11/01	10	75.48	5	76.20	75.00	5	19,958	0.02%
2022/10/31	10.1	75.06	26	74.98	75.00	-16	19,861	-0.08%
2022/10/28	9	74.14	3	74.50	74.40	6	20,090	0.03%
2022/10/27	1	72.70	16	73.26	74.20	-15	20,228	-0.07%
2022/10/26	7	70.56	5	71.22	69.60	2	20,115	0.01%
2022/10/25	7	72.67	2	72.50	71.50	5	19,950	0.03%
2022/10/24	8	74.05	9	74.94	73.60	-1	19,839	-0.01%
2022/10/21	6.1	72.14	15.6	72.99	72.20	-9.5	19,616	-0.05%
2022/10/20	2	69.25	3	70.67	70.60	-1	19,332	-0.01%
2022/10/19	1.2	71.15	0	71.20	70.00	1.1	19,185	0.01%
2022/10/18	9.1	71.78	6	72.03	70.70	3.1	19,100	0.02%
2022/10/17	15.1	71.26	2	71.60	72.00	13.1	19,008	0.07%
2022/10/14	8.1	74.00	10.4	74.43	74.00	-2.4	18,966	-0.01%
2022/10/13	12.1	72.26	8	71.00	69.70	4.1	18,974	0.02%
2022/10/12	45	74.22	48	74.66	75.00	-3	18,989	-0.02%
2022/10/11	32	73.98	22	74.28	73.40	10	18,950	0.05%
2022/10/07	18.2	75.35	15.1	75.59	75.40	3.2	18,894	0.02%
2022/10/06	16	73.24	49	74.07	76.80	-33	18,693	-0.18%
2022/10/05	58.2	77.40	15	77.48	74.30	43.2	18,224	0.24%
2022/10/04	5.2	82.98	3.3	82.81	82.50	1.9	17,473	0.01%
2022/10/03	14.3	82.36	6.3	82.14	81.20	8.1	17,672	0.05%
2022/09/30	11	79.78	16	80.81	83.00	-5	17,865	-0.03%
2022/09/29	2	79.30	3	81.07	79.60	-1	17,877	-0.01%
2022/09/28	10	80.99	6	77.58	77.50	4	17,890	0.02%
2022/09/27	5	80.62	11	81.30	82.50	-6	17,924	-0.03%
2022/09/26	11.2	81.79	7.2	81.02	80.00	4	18,114	0.02%
2022/09/23	7.1	87.52	9	86.37	86.00	-1.9	18,363	-0.01%
2022/09/22	4	87.95	6.1	87.95	88.50	-2.1	18,579	-0.01%
2022/09/21	7.1	87.77	13	87.65	86.60	-6	18,863	-0.03%
2022/09/20	8	88.74	8.1	88.87	89.50	-0.1	18,796	0.00%
2022/09/19	6.1	86.92	7.2	86.71	87.40	-1.2	18,821	-0.01%
2022/09/16	2.1	86.80	2	86.55	84.80	0.1	18,763	0.00%
2022/09/15	15	90.28	10.1	89.70	87.90	5	18,640	0.03%
2022/09/14	5.1	86.81	6.1	88.42	89.70	-1	18,407	-0.01%
2022/09/13	6.1	89.26	7	89.24	88.30	-0.9	18,264	0.00%
2022/09/12	10.1	89.96	7	90.60	89.50	3.1	18,246	0.02%
2022/09/08	8.1	90.10	6	89.45	91.00	2.1	18,134	0.01%
2022/09/07	10.1	88.25	10.1	87.98	87.50	0	18,053	0.00%
2022/09/06	7.1	89.61	12.2	90.50	91.60	-5.1	17,892	-0.03%
2022/09/05	26	96.10	19.4	95.49	94.50	6.7	17,786	0.04%
2022/09/02	17.4	95.17	22.1	94.08	95.30	-4.7	17,609	-0.03%
2022/09/01	15	93.19	18	92.28	91.70	-3	17,213	-0.02%
2022/08/31	9.2	94.45	10	94.24	95.50	-0.8	17,043	0.00%
2022/08/30	21	93.46	17	92.81	92.50	4	17,097	0.02%
2022/08/29	25	91.91	23	91.52	90.90	2	17,066	0.01%
2022/08/26	27	93.83	22.7	93.26	95.50	4.3	17,160	0.03%
2022/08/25	11.7	90.10	40.7	92.23	89.70	-29	16,701	-0.17%
2022/08/24	5	85.28	3	84.83	84.40	2	15,928	0.01%
2022/08/23	4	87.63	4	87.20	87.10	0	15,808	0.00%
2022/08/22	6	87.23	9	87.93	88.00	-3	15,853	-0.02%
2022/08/19	7	87.00	4	87.03	86.70	3	15,739	0.02%
2022/08/18	1	81.90	8	83.79	84.30	-7	15,621	-0.04%
2022/08/17	4	84.08	1	82.90	82.30	3	15,682	0.02%
2022/08/16	14	84.17	21	84.56	84.30	-7	15,606	-0.04%
2022/08/15	8	81.70	2	82.20	81.70	6	15,326	0.04%
2022/08/12	0	0.00	3	80.93	80.80	-3	15,375	-0.02%
2022/08/11	5	80.94	6	80.15	80.20	-1	15,485	-0.01%
2022/08/10	18	79.46	21	80.05	80.50	-3	15,481	-0.02%
2022/08/09	1	77.00	11	77.44	78.40	-10	15,537	-0.06%
2022/08/08	8	75.34	5	75.92	76.50	3	15,929	0.02%
2022/08/05	24	74.09	27.1	74.54	75.30	-3.1	16,352	-0.02%
2022/08/04	13	71.85	10	72.00	74.50	3	16,567	0.02%
2022/08/03	9.1	71.85	1	72.60	70.60	8.1	16,597	0.05%
2022/08/02	14.5	77.76	7	77.69	77.50	7.5	16,489	0.05%
2022/07/29	0	0.00	12	80.49	80.50	-12	16,575	-0.07%
2022/07/28	7	78.54	6	79.17	77.80	1	17,244	0.01%
2022/07/27	4	80.48	2	80.55	80.50	2	17,397	0.01%
2022/07/26	1	80.10	2	80.90	80.10	-1	17,464	-0.01%
2022/07/25	1	81.20	3	81.07	81.20	-2	17,446	-0.01%
2022/07/22	13	81.04	5	81.44	81.00	8	17,530	0.05%
2022/07/21	14	80.24	19	80.53	81.40	-5	17,547	-0.03%
2022/07/20	17	80.48	15	80.45	80.40	2	17,436	0.01%
2022/07/19	16	78.67	16	78.84	78.30	0	17,307	0.00%
2022/07/18	5	75.46	7	76.01	76.50	-2	17,109	-0.01%
2022/07/15	8	75.64	4	75.75	75.70	4	17,313	0.02%
2022/07/14	6	74.48	17	74.70	75.50	-11	17,370	-0.06%
2022/07/13	20	74.12	16	74.03	72.90	4	17,232	0.02%
2022/07/12	11	70.64	18	70.69	71.50	-7	17,024	-0.04%
2022/07/11	12	72.35	4	72.40	72.10	8	17,029	0.05%
2022/07/08	4	69.73	11	68.54	70.90	-7	16,858	-0.04%
2022/07/07	4	63.60	7	63.56	64.50	-3	16,588	-0.02%
2022/07/06	7	62.19	4	61.88	60.90	3	16,532	0.02%
2022/07/05	9	63.00	10.2	62.95	64.70	-1.2	16,582	-0.01%
2022/07/04	5	62.14	5	61.70	62.00	0	16,523	0.00%
2022/07/01	23	67.08	18.1	66.41	64.10	4.9	16,602	0.03%
2022/06/30	18.1	72.77	9	74.24	71.10	9.1	16,349	0.06%
2022/06/29	27	79.81	27	79.49	78.90	0	16,293	0.00%
2022/06/28	17	85.64	7	84.06	84.20	10	16,494	0.06%
2022/06/27	18	84.73	31	85.51	86.00	-13	17,864	-0.07%
2022/06/24	13	81.53	18	82.17	82.30	-5	18,257	-0.03%
2022/06/23	6	80.15	7	80.40	80.80	-1	18,721	-0.01%
2022/06/22	12	80.38	8	81.69	79.60	4	19,474	0.02%
2022/06/21	3	79.87	22	82.13	82.80	-19	19,674	-0.10%
2022/06/20	9	80.84	4	80.30	78.80	5	19,738	0.03%
2022/06/17	14	81.11	5	81.58	83.00	9	19,699	0.05%
2022/06/16	23	83.45	7	82.44	81.10	16	19,870	0.08%
2022/06/15	25	87.48	28	86.09	85.10	-3	20,269	-0.01%
2022/06/14	29	86.53	21	86.45	87.10	8	20,458	0.04%
2022/06/13	28	87.50	29	88.08	87.30	-1	20,206	0.00%
2022/06/10	12	86.98	16	87.55	88.50	-4	19,935	-0.02%
2022/06/09	4	87.68	17	87.88	87.30	-13	19,737	-0.07%
2022/06/08	15	87.37	7	87.39	86.50	8	19,504	0.04%
2022/06/07	10	86.99	32	87.20	87.90	-22	19,104	-0.12%
2022/06/06	36	86.46	17	87.26	85.70	19	18,765	0.10%
2022/06/02	36.3	85.99	50	86.51	86.10	-13.7	18,378	-0.07%
2022/06/01	2	84.65	1	84.00	83.80	1	17,994	0.01%
2022/05/31	4	82.95	9	83.07	83.50	-5	17,767	-0.03%
2022/05/30	8	81.75	14	82.09	82.50	-6	17,644	-0.03%
2022/05/27	22	78.99	22	78.90	78.70	0	17,448	0.00%
2022/05/26	12	79.28	7	79.67	78.00	5	17,330	0.03%
2022/05/25	7	80.74	14	81.58	81.70	-7	17,091	-0.04%
2022/05/24	30	82.80	24	81.93	81.00	6	16,961	0.04%
2022/05/23	3	83.70	2	83.95	83.00	1	16,866	0.01%
2022/05/20	7	84.10	7	84.50	84.00	0	16,821	0.00%
2022/05/19	4	81.58	3	82.23	83.50	1	16,806	0.01%
2022/05/18	10	85.31	7	84.49	84.20	3	16,616	0.02%
2022/05/17	13	85.96	12	86.08	86.20	1	16,414	0.01%
2022/05/16	28	87.15	28	85.94	85.00	0	16,157	0.00%
2022/05/13	43	84.00	64.1	85.45	87.30	-21.1	15,645	-0.13%
2022/05/12	71.1	84.96	63	81.75	80.40	8.1	15,209	0.05%
2022/05/11	13	85.41	16	86.12	85.30	-3	14,870	-0.02%
2022/05/10	16	83.61	7	82.91	85.20	9	14,480	0.06%
2022/05/09	9	81.51	9	81.12	81.10	0	14,362	0.00%
2022/05/06	2	82.35	1	82.20	82.00	1	14,360	0.01%
2022/05/05	20	87.38	23	87.09	85.10	-3	14,232	-0.02%
2022/05/04	4	83.85	9	82.77	84.80	-5	13,475	-0.04%
2022/05/03	7	80.59	7	81.10	80.70	0	13,252	0.00%
2022/04/29	3	78.33	7	78.36	77.50	-4	13,126	-0.03%
2022/04/28	8	78.71	7	77.46	77.30	1	13,094	0.01%
2022/04/27	4	79.25	4	77.68	80.30	0	12,991	0.00%
2022/04/26	34	79.87	41	80.66	80.00	-7	12,879	-0.05%
2022/04/25	41	79.28	33	79.77	79.00	8	12,807	0.06%
2022/04/22	16	84.23	13	84.58	83.40	3	12,705	0.02%
2022/04/21	25	85.34	29.1	84.76	84.20	-4.1	12,629	-0.03%
2022/04/20	0	0.00	6	83.65	84.70	-6	12,311	-0.05%
2022/04/19	3	81.47	4	82.15	80.60	-1	12,139	-0.01%
2022/04/18	9	78.12	10	79.54	80.10	-1	12,088	-0.01%
2022/04/15	21	80.66	6	80.23	79.10	15	12,056	0.12%
2022/04/14	26	82.33	22.1	82.19	83.00	3.9	11,981	0.03%
2022/04/13	6	79.25	6.1	79.26	79.90	-0.1	11,840	0.00%
2022/04/12	11	79.44	9	80.39	79.40	2	11,767	0.02%
2022/04/11	14	80.27	9	79.72	79.20	5	11,731	0.04%
2022/04/08	6.1	82.80	7	83.01	83.00	-0.9	11,552	-0.01%
2022/04/07	17.1	85.08	6.2	82.88	81.30	10.9	11,354	0.10%
2022/04/06	9	85.28	5.2	85.97	87.00	3.8	10,952	0.03%
2022/04/01	10	85.89	12.1	85.48	87.40	-2.1	10,763	-0.02%
2022/03/31	49.1	86.83	52	86.93	86.50	-2.9	10,500	-0.03%
2022/03/30	111.2	90.29	107	89.90	85.10	4.2	10,152	0.04%	大買/大賣/
2022/03/29	58.1	88.63	65	87.48	86.90	-7	8,872	-0.08%
2022/03/28	56.2	85.75	54.1	86.27	88.00	2.1	8,344	0.02%
2022/03/25	33.1	85.00	48	85.68	85.00	-15	8,081	-0.18%
2022/03/24	6	81.03	21	81.56	82.70	-15	7,595	-0.20%
2022/03/23	5	80.28	3.5	80.27	80.20	1.5	7,494	0.02%
2022/03/22	7	79.54	6	79.13	80.10	1	7,369	0.01%
2022/03/21	33	81.71	29	81.19	80.40	4	7,280	0.05%
2022/03/18	66	79.03	65.1	79.71	81.00	0.9	6,995	0.01%
2022/03/17	7	75.73	104.3	76.96	77.50	-97.3	6,435	-1.51%	大賣/
2022/03/16	0	0.00	1	72.50	70.50	-1	6,070	-0.02%
2022/03/15	4	70.25	1	70.50	69.80	3	6,006	0.05%
2022/03/10	0	0.00	2	69.60	69.80	-2	6,206	-0.03%
2022/03/09	0	0.00	0	67.30	67.30	0	6,373	0.00%
2022/03/08	3	66.23	1	68.50	66.10	2	6,511	0.03%
2022/03/07	2	68.80	0	0.00	68.00	2	6,584	0.03%
2022/03/03	14	71.81	0.1	72.00	71.80	13.9	6,869	0.20%
2022/03/02	10	70.50	2	70.50	70.80	8	6,995	0.11%
2022/03/01	5	69.78	1	69.80	70.00	4	7,070	0.06%
2022/02/25	1	67.90	1	68.30	67.90	0	7,184	0.00%
2022/02/24	7.2	67.66	1	67.90	67.30	6.2	7,353	0.08%
2022/02/23	6.1	70.00	1	70.30	70.30	5.1	7,489	0.07%
2022/02/22	13	70.06	1	69.60	69.60	12	8,067	0.15%
2022/02/21	8	72.60	10	72.62	72.00	-2	8,202	-0.02%
2022/02/17	0	0.00	10	75.00	75.00	-10	8,506	-0.12%
2022/02/16	1	74.70	0.1	74.30	74.20	0.9	8,716	0.01%
2022/02/15	3	74.00	0	0.00	73.50	3	8,962	0.03%
2022/02/14	3	74.10	2	73.50	73.70	1	9,171	0.01%
2022/02/11	0	0.00	1	74.60	74.60	-1	9,339	-0.01%
2022/02/10	2	74.10	1	74.30	74.10	1	9,646	0.01%
2022/02/09	1	73.50	4	74.48	74.90	-3	10,150	-0.03%
2022/02/08	18	72.68	23	73.06	73.10	-5	10,373	-0.05%
2022/02/07	0	0.00	3	68.40	69.50	-3	10,794	-0.03%
2022/01/26	1	67.50	9	67.31	67.50	-8	11,651	-0.07%
2022/01/25	3.8	68.42	0	0.00	67.40	3.8	13,250	0.03%
2022/01/24	2.2	67.32	0	0.00	69.60	2.2	13,889	0.02%
2022/01/21	3	69.87	0	0.00	68.80	3	14,547	0.02%
2022/01/20	0	0.00	1.4	70.90	71.70	-1.4	14,836	-0.01%
2022/01/18	4	70.75	0	0.00	70.60	4	15,712	0.03%
2022/01/17	1.2	69.73	2	69.85	70.50	-0.8	16,133	0.00%
2022/01/14	5	66.28	2	67.30	68.80	3	16,872	0.02%
2022/01/13	4	67.83	0	0.00	67.80	4	18,004	0.02%
2022/01/12	4.1	68.04	0	0.00	69.30	4.1	18,680	0.02%
2022/01/11	6.3	69.48	0	0.00	69.30	6.3	19,714	0.03%
2022/01/10	4	71.35	1	71.40	71.00	3	20,336	0.01%
2022/01/07	13.1	72.35	2	72.65	70.90	11.1	20,476	0.05%
2022/01/06	3	75.33	4	75.30	75.10	-1	20,452	0.00%
2022/01/05	3	77.80	1	78.70	77.40	2	20,554	0.01%
2022/01/04	3	80.77	3	81.17	79.80	0	20,676	0.00%
2022/01/03	2	79.20	10	78.73	79.40	-8	20,793	-0.04%
2021/12/29	1	78.80	1	78.40	78.20	0	20,889	0.00%
2021/12/28	13.1	79.80	1	79.50	78.40	12.1	20,964	0.06%
2021/12/27	0.1	79.30	4	78.93	78.30	-4	21,037	-0.02%
2021/12/24	20.1	81.13	6	80.95	78.90	14.1	21,060	0.07%
2021/12/23	3	81.53	9	81.82	81.90	-6	20,859	-0.03%
2021/12/22	2	81.20	9	80.76	80.10	-7	20,690	-0.03%
2021/12/21	42.2	82.04	26	80.79	80.50	16.2	20,637	0.08%
2021/12/20	20	81.10	13	81.43	81.20	7	20,361	0.03%
2021/12/17	3.1	77.74	11	78.05	79.10	-7.9	20,033	-0.04%
2021/12/16	3	76.10	3	76.80	76.80	0	19,849	0.00%
2021/12/15	0	0.00	1	75.70	74.70	-1	19,824	-0.01%
2021/12/14	5	74.90	0	0.00	74.30	5	19,865	0.03%
2021/12/13	3	76.36	4	77.93	77.60	-1	19,910	0.00%
2021/12/10	1	76.50	2	75.80	76.80	-1	19,926	-0.01%
2021/12/09	4	76.68	0	0.00	76.10	4	19,940	0.02%
2021/12/08	0	77.00	2	76.80	76.90	-2	20,136	-0.01%
2021/12/07	3.8	76.92	1	79.00	76.10	2.8	20,292	0.01%
2021/12/03	9	77.14	4	77.50	77.50	5	20,361	0.02%
2021/12/02	1	75.10	0	0.00	75.00	1	20,358	0.00%
2021/12/01	3	76.44	3	76.63	76.90	0	20,366	0.00%
2021/11/30	12	78.46	0	0.00	77.30	12	20,478	0.06%
2021/11/29	4	76.35	6	76.53	77.60	-2	20,598	-0.01%
2021/11/26	2	77.45	2	76.80	76.50	0	20,615	0.00%
2021/11/25	1	80.20	1	79.20	78.30	0	20,637	0.00%
2021/11/24	6.1	78.94	0	0.00	78.90	6.1	20,597	0.03%
2021/11/23	4	80.85	10	79.20	78.80	-6	20,591	-0.03%
2021/11/22	7.2	81.39	0	0.00	81.20	7.2	20,602	0.03%
2021/11/19	18	83.19	12	83.62	82.80	6	20,706	0.03%
2021/11/18	3	81.03	0	0.00	80.90	3	20,386	0.01%
2021/11/17	2	80.95	3	80.53	80.00	-1	20,482	0.00%
2021/11/16	5	79.63	3	78.14	78.00	2	20,495	0.01%
2021/11/15	6	82.20	1	83.00	81.10	5	20,416	0.02%
2021/11/12	2	83.25	9	83.26	82.70	-7	20,441	-0.03%
2021/11/11	4	80.78	4	81.80	81.30	0	20,341	0.00%
2021/11/10	6	79.23	6	79.95	81.10	0	20,252	0.00%
2021/11/09	6	80.32	7	79.77	79.90	-1	20,149	0.00%
2021/11/08	30	84.10	13	83.75	80.20	17	19,853	0.09%
2021/11/05	3	86.86	4.1	87.04	88.10	-1.1	19,486	-0.01%
2021/11/04	13	87.50	11	87.56	85.90	2	19,319	0.01%
2021/11/03	21	87.22	27	87.17	88.00	-6	18,964	-0.03%
2021/11/02	93.2	89.97	96.1	89.39	85.30	-2.8	18,323	-0.02%
2021/11/01	18.1	87.08	34.1	88.19	89.30	-16.1	16,847	-0.10%
2021/10/29	14	82.79	25	81.44	81.20	-11	16,846	-0.07%
2021/10/28	9	80.42	9	80.69	79.80	0	16,505	0.00%
2021/10/27	2	79.60	9	80.10	80.90	-7	16,351	-0.04%
2021/10/26	16	80.58	16	78.38	77.70	0	16,176	0.00%
2021/10/25	7	80.30	18	80.01	79.70	-11	15,891	-0.07%
2021/10/22	67	78.55	69	78.35	78.80	-2	15,795	-0.01%
2021/10/21	43	78.65	37	79.01	78.80	6	15,412	0.04%
2021/10/20	17	75.54	20.1	75.74	75.40	-3.1	14,730	-0.02%
2021/10/19	39.1	74.14	54.1	74.10	75.00	-15	14,747	-0.10%
2021/10/18	12.1	70.41	19	68.72	70.70	-6.9	14,411	-0.05%
2021/10/15	7	65.71	2	65.45	65.80	5	14,578	0.03%
2021/10/14	1	63.60	14	62.38	63.50	-13	15,815	-0.08%
2021/10/13	10	61.59	3	61.36	60.20	7	16,257	0.04%
2021/10/12	3.1	65.48	3	65.90	65.50	0.1	16,739	0.00%
2021/10/08	7	64.63	7	65.44	65.00	0	17,376	0.00%
2021/10/07	1	62.00	7	62.73	63.50	-6	17,904	-0.03%
2021/10/06	1	59.30	0	0.00	59.20	1	18,922	0.01%
2021/10/05	0	0.00	4	59.55	60.30	-4	19,696	-0.02%
2021/10/04	4	58.25	2	58.25	57.30	2	20,454	0.01%
2021/10/01	2	61.50	9	61.00	60.90	-7	21,353	-0.03%
2021/09/30	0	0.00	5	63.70	64.80	-5	22,208	-0.02%
2021/09/29	0	0.00	3	62.10	61.00	-3	22,995	-0.01%
2021/09/28	1	64.20	0	0.00	63.80	1	23,337	0.00%
2021/09/27	0	0.00	1	66.10	65.50	-1	23,859	0.00%
2021/09/24	1	65.20	3	65.33	65.00	-2	24,182	-0.01%
2021/09/23	0	0.00	2	64.60	64.50	-2	24,686	-0.01%
2021/09/22	5	63.30	1	63.00	63.20	4	25,138	0.02%
2021/09/16	2	65.00	0	0.00	64.00	2	26,363	0.01%
2021/09/15	3	65.03	0	0.00	64.60	3	26,693	0.01%
2021/09/14	1	67.00	1	67.00	66.70	0	26,858	0.00%
2021/09/13	16	67.29	21	67.37	66.80	-5	26,968	-0.02%
2021/09/10	3	65.57	2	65.40	66.00	1	26,885	0.00%
2021/09/09	4	64.40	6	66.12	67.00	-2	26,926	-0.01%
2021/09/08	14	65.44	1	66.20	63.90	13	26,890	0.05%
2021/09/07	2	65.80	5	67.14	68.00	-3	26,801	-0.01%
2021/09/06	5	67.28	13	68.13	67.10	-8	26,727	-0.03%
2021/09/03	17	69.44	10	69.81	69.40	7	26,587	0.03%
2021/09/02	10	69.78	2	69.20	69.00	8	26,369	0.03%
2021/09/01	4	72.23	2	72.30	72.20	2	26,128	0.01%
2021/08/30	1	75.30	2	75.40	75.40	-1	25,744	0.00%
2021/08/27	1	76.50	7	75.27	75.00	-6	25,699	-0.02%
2021/08/26	7	76.53	2	78.30	75.50	5	25,587	0.02%
2021/08/25	30	79.31	32	78.28	77.70	-2	25,447	-0.01%
2021/08/24	17	78.42	1	80.10	76.80	16	25,198	0.06%
2021/08/23	4	79.38	11	79.65	80.70	-7	24,957	-0.03%
2021/08/20	0	0.00	6	75.32	74.30	-6	24,687	-0.02%
2021/08/19	17	73.37	11	71.48	70.00	6	24,490	0.02%
2021/08/18	17	68.76	54	71.15	74.10	-37	24,286	-0.15%
2021/08/17	28	71.60	1	72.00	69.00	27	24,074	0.11%
2021/08/16	9	73.57	12.1	73.22	74.00	-3.1	23,924	-0.01%
2021/08/13	13	75.94	12	74.50	73.40	1	23,792	0.00%
2021/08/12	7	76.49	5	77.04	76.60	2	23,655	0.01%
2021/08/11	7	76.09	12	75.26	75.50	-5	23,623	-0.02%
2021/08/10	28	77.71	23	78.42	77.80	5	23,485	0.02%
2021/08/09	23	81.56	10	80.90	79.20	13	23,359	0.06%
2021/08/06	16	83.11	36	84.14	84.70	-20	23,156	-0.09%
2021/08/05	9	83.98	9	83.91	83.40	0	22,945	0.00%
2021/08/04	21	86.43	17	85.90	85.00	4	22,875	0.02%
2021/08/03	3	83.13	10	83.13	85.30	-7	22,243	-0.03%
2021/08/02	14	80.04	3	80.17	80.00	11	21,897	0.05%
2021/07/30	4	79.73	7	80.07	80.30	-3	21,732	-0.01%
2021/07/29	3	78.07	2	78.50	79.40	1	21,531	0.00%
2021/07/28	8	75.96	6	72.38	76.80	2	21,324	0.01%
2021/07/27	17	82.91	16	84.49	79.80	1	21,054	0.00%
2021/07/26	13	86.27	9	85.99	84.50	4	20,746	0.02%
2021/07/23	50.1	89.51	24.2	90.38	85.60	25.9	20,327	0.13%
2021/07/22	38.2	91.14	38	91.60	90.20	0.2	19,619	0.00%
2021/07/21	71	91.28	55.4	90.42	87.00	15.7	18,911	0.08%
2021/07/20	48.3	89.50	45.1	90.18	90.40	3.2	18,096	0.02%
2021/07/19	17	84.25	11	84.89	85.10	6	16,737	0.04%
2021/07/16	24.3	85.66	13	84.87	83.60	11.3	16,225	0.07%
2021/07/15	13.2	84.94	14	83.96	87.40	-0.8	15,577	-0.01%
2021/07/14	13	84.72	56	85.56	82.80	-43	14,810	-0.29%
2021/07/13	98	99.81	33.1	97.53	90.00	65	14,018	0.46%
2021/07/12	39.1	95.71	29.3	95.97	97.70	9.8	12,898	0.08%
2021/07/09	25.3	89.29	19.5	89.32	90.60	5.8	12,061	0.05%
2021/07/08	41.5	87.13	26.1	87.10	86.50	15.4	11,259	0.14%
2021/07/07	8.1	78.95	22	82.01	83.90	-13.9	10,270	-0.14%
2021/07/06	36	76.39	25.4	76.26	76.30	10.6	9,445	0.11%
2021/07/05	68.3	73.28	114	74.37	75.00	-45.7	8,684	-0.53%	大賣/
2021/07/02	25.1	66.43	51	67.19	68.20	-25.9	8,356	-0.31%
2021/07/01	80	67.14	81	63.18	62.00	-1	7,804	-0.01%
2021/06/30	9	67.30	14	66.96	67.10	-5	7,506	-0.07%
2021/06/29	33	66.06	18.1	65.75	64.00	14.9	6,969	0.21%
2021/06/28	6	63.57	17	64.05	64.30	-11	6,481	-0.17%
2021/06/25	71	61.80	31	61.39	61.00	40	5,976	0.67%
2021/06/24	49	59.13	4	59.48	59.90	45	5,284	0.85%
2021/06/23	2	57.90	5	57.26	57.90	-3	4,863	-0.06%
2021/06/22	5	55.70	0	0.00	54.50	5	4,631	0.11%
2021/06/21	3.1	55.94	10	55.87	53.70	-6.9	4,497	-0.15%
2021/06/18	1	56.60	1	57.00	56.50	0	4,504	0.00%
2021/06/17	1	54.50	0	0.00	54.10	1	4,336	0.02%
2021/06/16	2	54.10	2	53.60	53.30	0	4,278	0.00%
2021/06/15	1	53.00	2	51.65	53.40	-1	4,218	-0.02%
2021/06/08	0	0.00	0.2	49.00	49.20	-0.2	4,374	0.00%
2021/06/07	0	0.00	1	48.40	48.10	-1	4,383	-0.02%
2021/06/04	2	49.03	0	0.00	48.70	2	4,397	0.05%
2021/06/02	1	50.70	1	49.60	48.70	0	4,435	0.00%
2021/06/01	1	50.50	0	0.00	49.80	1	4,423	0.02%
2021/05/31	0	0.00	2	48.35	49.50	-2	4,394	-0.05%
2021/05/28	1	46.95	2	48.13	48.00	-1	4,408	-0.02%
2021/05/27	2.5	46.80	0	0.00	46.35	2.5	4,421	0.06%
2021/05/26	1	45.80	0	0.00	46.20	1	4,445	0.02%
2021/05/25	1	46.50	5	46.59	45.95	-4	4,555	-0.09%
2021/05/24	0	0.00	1	44.45	44.70	-1	4,661	-0.02%
2021/05/21	2	43.43	2	43.38	43.30	0	4,790	0.00%
2021/05/20	1	42.80	1	44.00	43.30	0	4,975	0.00%
2021/05/19	1	43.00	0	0.00	44.35	1	5,303	0.02%
2021/05/18	2	41.85	0	0.00	42.10	2	5,286	0.04%
2021/05/17	1	38.55	0	0.00	38.60	1	5,279	0.02%
2021/05/13	1	43.10	0	0.00	43.00	1	5,227	0.02%
2021/05/11	1	48.50	20	48.70	46.95	-19	5,473	-0.35%
2021/05/06	1	49.15	71	49.53	48.50	-70	5,666	-1.23%
2021/05/05	1	50.99	0	0.00	49.60	1	5,651	0.02%
2021/05/03	12	54.11	10	53.60	53.00	2	5,651	0.04%
2021/04/29	0	0.00	6	57.43	56.20	-6	5,621	-0.11%
2021/04/28	1	57.10	0.1	56.80	56.30	0.9	5,610	0.02%
2021/04/27	1	55.80	1	56.00	55.90	0	5,701	0.00%
2021/04/26	3	56.30	0	0.00	56.80	3	5,700	0.05%
2021/04/23	1	55.40	1	55.30	55.50	0	5,728	0.00%
2021/04/22	4	54.83	1	57.00	54.10	3	5,728	0.05%
2021/04/21	2	56.55	1	57.30	56.70	1	5,714	0.02%
2021/04/20	0	0.00	2	57.25	57.20	-2	5,717	-0.03%
2021/04/19	0.1	56.00	2	55.80	56.30	-1.9	5,728	-0.03%
2021/04/16	2	55.60	5	55.66	55.70	-3	5,875	-0.05%
2021/04/14	3	53.51	1	54.00	54.30	2	6,093	0.03%
2021/04/13	1	55.10	3	56.30	55.10	-2	6,184	-0.03%
2021/04/12	6.2	56.42	8	57.10	55.70	-1.8	6,279	-0.03%
2021/04/09	0	0.00	1	58.80	57.90	-1	6,309	-0.02%
2021/04/08	1	59.20	12	59.09	58.80	-11	6,388	-0.17%
2021/04/07	0	0.00	3	58.60	58.60	-3	6,541	-0.05%
2021/04/06	0	0.00	3	58.03	59.20	-3	6,738	-0.04%
2021/04/01	4	57.68	2	57.50	57.50	2	7,016	0.03%
2021/03/31	0	57.90	7.1	58.59	57.70	-7.1	7,777	-0.09%
2021/03/30	5	57.90	0	0.00	58.10	5	8,326	0.06%
2021/03/29	5	59.62	0	0.00	58.70	5	8,496	0.06%
2021/03/26	1.1	59.00	0	0.00	59.00	1.1	8,403	0.01%
2021/03/25	2	58.80	7	58.37	58.00	-5	8,387	-0.06%
2021/03/24	0	0.00	1	58.80	58.20	-1	8,406	-0.01%
2021/03/23	7.1	59.18	3	59.07	58.50	4.1	8,426	0.05%
2021/03/22	3	58.40	8	57.80	58.50	-5	8,391	-0.06%
2021/03/19	1	57.50	4	57.10	56.90	-3	8,511	-0.04%
2021/03/18	8	58.44	0	0.00	57.90	8	8,574	0.09%
2021/03/17	4	57.75	3	58.30	58.00	1	8,611	0.01%
2021/03/16	5	58.74	2	58.85	58.90	3	8,592	0.03%
2021/03/15	5	56.68	4	56.15	57.30	1	8,512	0.01%
2021/03/12	3	55.03	6	55.02	54.90	-3	8,502	-0.04%
2021/03/11	1	55.00	1	55.30	55.20	0	8,569	0.00%
2021/03/10	2	54.70	2	55.20	54.00	0	8,594	0.00%
2021/03/08	1	54.80	1	57.00	54.60	0	8,731	0.00%
2021/03/05	1	55.60	0	0.00	55.40	1	8,835	0.01%
2021/03/04	0	0.00	2	55.25	54.10	-2	8,975	-0.02%
2021/03/03	2	53.90	2	54.30	55.10	0	9,243	0.00%
2021/03/02	1	56.40	5	55.60	55.00	-4	9,312	-0.04%
2021/02/26	3	56.27	0	0.00	56.10	3	9,701	0.03%
2021/02/25	13	58.47	15	57.73	57.50	-2	9,751	-0.02%
2021/02/24	8	59.98	2	58.95	58.50	6	9,825	0.06%
2021/02/23	1	59.80	0	0.00	59.40	1	9,700	0.01%
2021/02/22	9	60.03	7	58.60	59.50	2	9,571	0.02%
2021/02/19	14	58.68	7	58.80	59.40	7	9,505	0.07%
2021/02/17	2	55.65	0	0.00	55.40	2	9,239	0.02%
2021/02/05	2	53.50	5	53.38	53.70	-3	9,207	-0.03%
2021/02/03	2	55.20	6	55.32	54.80	-4	9,367	-0.04%
2021/02/02	2	53.95	13	53.79	55.10	-11	9,229	-0.12%
2021/02/01	2	51.80	0	0.00	50.70	2	9,113	0.02%
2021/01/29	14	54.24	13	53.68	53.30	1	9,072	0.01%
2021/01/28	0	0.00	5	53.40	53.90	-5	8,943	-0.06%
2021/01/26	0	0.00	7	54.87	54.40	-7	8,954	-0.08%
2021/01/22	16	53.04	2	52.60	54.00	14	8,946	0.16%
2021/01/21	8	52.16	1	51.50	53.00	7	8,925	0.08%
2021/01/20	19	53.87	13	52.30	52.40	6	9,054	0.07%
2021/01/18	2	56.00	2.1	56.27	55.40	-0.1	9,089	0.00%
2021/01/15	17	58.09	0	0.00	57.20	17	9,174	0.19%
2021/01/14	2	58.70	3	58.40	59.30	-1	9,620	-0.01%
2021/01/13	2.3	56.84	0	0.00	57.50	2.3	9,801	0.02%
2021/01/12	16.2	57.12	1	57.80	56.80	15.2	9,872	0.15%
2021/01/11	6.2	57.72	0	0.00	58.00	6.2	9,898	0.06%
2021/01/08	24.1	59.64	10	58.93	58.20	14.1	9,993	0.14%
2021/01/07	17	59.58	5	59.80	60.30	12	9,892	0.12%
2021/01/06	18.2	59.36	19	58.36	58.00	-0.8	9,822	-0.01%
2021/01/05	32.1	60.54	1	60.90	61.00	31.1	9,666	0.32%
2021/01/04	14.1	63.41	12	62.92	62.70	2.1	9,527	0.02%
2020/12/31	8.2	64.16	12	63.96	62.20	-3.8	9,395	-0.04%
2020/12/30	18	64.49	16	63.76	64.00	2	9,184	0.02%
2020/12/29	5	63.42	4	63.68	64.90	1	8,938	0.01%
2020/12/28	19.1	63.49	86	62.79	62.90	-66.9	8,702	-0.77%
2020/12/25	36	63.59	33.2	62.29	61.50	2.8	8,341	0.03%
2020/12/24	37	58.43	26	58.18	60.80	11	7,563	0.15%
2020/12/23	18	55.82	12.3	55.66	55.30	5.7	7,028	0.08%
2020/12/22	5	53.00	11	53.68	52.50	-6	6,832	-0.09%
2020/12/21	9.1	53.33	6	53.10	53.20	3.1	6,807	0.04%
2020/12/18	17	54.78	5	55.30	54.50	12	6,786	0.18%
2020/12/17	14.1	55.68	4	55.70	55.80	10.1	6,772	0.15%
2020/12/16	4.2	55.95	7	55.70	56.50	-2.8	6,769	-0.04%
2020/12/15	5.1	55.35	6	56.32	53.20	-0.9	6,680	-0.01%
2020/12/14	0	54.40	0	0.00	54.80	0	6,481	0.00%
2020/12/11	0	0.00	2	54.30	52.30	-2	6,403	-0.03%
2020/12/10	1	55.20	1	55.60	54.50	0	6,348	0.00%
2020/12/09	10	55.45	3	56.23	56.30	7	6,319	0.11%
2020/12/08	22	54.50	4	55.68	56.00	18	6,278	0.29%
2020/12/07	4	55.38	1	54.70	55.00	3	6,252	0.05%
2020/12/04	0	0.00	3	54.20	54.30	-3	6,197	-0.05%
2020/12/03	3	53.97	1	54.50	53.80	2	6,218	0.03%
2020/12/02	3	55.20	6	55.13	55.10	-3	6,206	-0.05%
2020/12/01	11	55.64	1	55.40	55.80	10	6,174	0.16%
2020/11/30	8	57.18	3	57.07	56.80	5	6,154	0.08%
2020/11/27	5	55.68	7.8	56.53	57.00	-2.8	6,498	-0.04%
2020/11/26	3	53.20	2	52.90	53.20	1	6,505	0.02%
2020/11/25	9	54.92	41	57.06	53.20	-32	6,450	-0.50%
2020/11/24	7	52.69	1	52.80	53.20	6	6,030	0.10%
2020/11/23	11	52.38	37	51.90	52.80	-26	5,986	-0.43%
2020/11/20	3	50.67	1	50.80	50.50	2	5,786	0.03%
2020/11/19	2	50.50	0	0.00	50.10	2	5,727	0.03%
2020/11/18	2	49.80	5	51.10	50.40	-3	5,697	-0.05%
2020/11/17	14	49.07	31	49.89	49.95	-17	5,558	-0.31%
2020/11/16	1	48.50	4	48.48	49.80	-3	5,500	-0.05%
2020/11/13	2	48.00	2	48.00	48.00	0	5,523	0.00%
2020/11/12	20	48.39	13	49.03	47.65	7	5,513	0.13%
2020/11/11	8	48.18	1	49.95	49.95	7	5,433	0.13%
2020/11/10	11	49.14	1	49.00	47.65	10	5,326	0.19%
2020/11/09	1	47.75	3	47.88	47.90	-2	5,253	-0.04%
2020/11/05	30	48.24	0	0.00	48.15	30	5,199	0.58%
2020/11/03	1	45.65	1	45.95	46.60	0	5,143	0.00%
2020/11/02	5	45.50	5	45.10	46.00	0	5,193	0.00%
2020/10/30	6	46.08	21	46.48	44.90	-15	5,167	-0.29%
2020/10/29	1	47.90	2	47.35	47.30	-1	5,093	-0.02%
2020/10/28	3	49.53	1	49.45	48.45	2	5,053	0.04%
2020/10/27	1	48.95	1	48.80	48.80	0	4,838	0.00%
2020/10/26	2	47.33	1	47.35	47.45	1	4,697	0.02%
2020/10/23	3	48.30	2	48.50	48.25	1	4,629	0.02%
2020/10/22	4	48.43	5	47.98	48.25	-1	4,490	-0.02%
2020/10/21	7	46.84	17	45.92	46.80	-10	3,949	-0.25%
2020/10/20	12	45.72	3	45.72	44.55	9	3,677	0.24%
2020/10/19	1	44.10	3	44.53	45.20	-2	3,537	-0.06%
2020/10/16	7	44.44	5	44.86	43.80	2	3,411	0.06%
2020/10/15	1	42.30	0	0.00	41.85	1	3,144	0.03%
2020/10/12	0	0.00	2	41.40	40.90	-2	3,057	-0.07%
2020/10/08	2	41.35	0	0.00	41.25	2	3,057	0.07%
2020/09/21	7	41.65	4	41.75	41.70	3	3,166	0.09%
2020/09/18	2	41.35	2	41.28	41.15	0	3,106	0.00%
2020/09/16	0	0.00	1	40.35	40.10	-1	3,066	-0.03%
2020/09/14	0	0.00	1	40.70	40.75	-1	3,040	-0.03%
2020/09/11	3	40.62	2	40.60	39.50	1	3,025	0.03%
2020/09/10	1	40.15	0	0.00	40.30	1	2,994	0.03%
2020/09/09	0	0.00	2	40.20	40.60	-2	2,961	-0.07%
2020/09/08	2	40.78	6	40.80	40.25	-4	2,957	-0.14%
2020/09/07	6	39.80	1	41.85	39.40	5	2,917	0.17%
2020/09/04	2	41.58	4	41.40	41.50	-2	2,853	-0.07%
2020/09/03	2	42.85	6	42.70	42.60	-4	2,812	-0.14%
2020/09/02	60	42.91	30	43.24	43.40	30	2,748	1.09%
2020/09/01	8	40.29	7	40.71	41.25	1	2,280	0.04%
2020/08/31	0	0.00	2	38.30	37.50	-2	2,104	-0.10%
2020/08/28	1	37.35	0	0.00	37.25	1	2,253	0.04%
2020/08/27	4	37.53	2	37.15	37.05	2	2,424	0.08%
2020/08/26	2	36.05	2	36.95	36.95	0	2,384	0.00%
2020/08/25	1	35.60	0	0.00	35.70	1	2,424	0.04%
2020/08/24	1	35.10	0	0.00	35.35	1	2,432	0.04%
2020/08/20	1	35.45	3	36.25	35.35	-2	2,408	-0.08%
2020/08/19	4	37.98	4	38.30	38.00	0	2,369	0.00%
2020/08/17	2	36.98	5	37.80	37.00	-3	2,291	-0.13%
2020/08/14	5	36.30	0	0.00	36.30	5	2,262	0.22%
2020/08/12	1	36.25	0	0.00	36.35	1	2,247	0.04%
2020/08/11	0	0.00	25	38.35	37.15	-25	2,231	-1.12%
2020/08/06	1	37.85	1	39.45	39.10	0	2,187	0.00%
2020/08/04	25	36.45	0	0.00	36.50	25	2,125	1.18%
2020/07/28	1	36.50	0	0.00	35.50	1	2,120	0.05%
2020/07/10	1	42.15	0	0.00	40.95	1	2,331	0.04%
2020/07/09	1	42.45	0	0.00	42.10	1	2,334	0.04%
2020/07/08	12	43.51	0	0.00	42.70	12	2,333	0.51%
2020/07/06	1	43.15	4	43.16	43.20	-3	2,329	-0.13%
2020/07/03	0	0.00	6	43.47	43.35	-6	2,374	-0.25%
2020/07/02	4	42.80	2	42.75	43.00	2	2,329	0.09%
2020/07/01	0	0.00	1	40.20	40.15	-1	2,259	-0.04%
2020/06/30	3	40.12	0	0.00	40.00	3	2,257	0.13%
2020/06/29	0	0.00	15	39.90	39.75	-15	2,283	-0.66%
2020/06/24	1	40.15	0	0.00	40.25	1	2,290	0.04%
2020/06/23	2	40.30	0	0.00	40.20	2	2,310	0.09%
2020/06/22	1	40.90	0	0.00	40.85	1	2,325	0.04%
2020/06/18	15	41.55	0	0.00	41.70	15	2,402	0.62%
2020/06/17	1	40.65	1	40.85	40.50	0	2,402	0.00%
2020/06/16	1	41.10	0	0.00	41.30	1	2,426	0.04%
2020/06/15	0	0.00	2	41.50	40.80	-2	2,470	-0.08%
2020/06/12	1	39.50	1	39.10	40.70	0	2,513	0.00%
2020/06/11	0	0.00	1	42.20	41.35	-1	2,539	-0.04%
2020/06/10	1	43.50	2	43.45	43.25	-1	2,535	-0.04%
2020/06/09	2	42.58	5	42.60	42.60	-3	2,560	-0.12%
2020/06/08	3	44.10	1	44.60	44.00	2	2,534	0.08%
2020/06/05	1	45.40	1	46.30	45.25	0	2,473	0.00%
2020/06/04	6	44.23	8	43.71	45.40	-2	2,367	-0.08%
2020/06/03	3	41.93	2	41.10	41.30	1	2,160	0.05%
2020/06/02	1	40.05	0	0.00	40.00	1	1,983	0.05%
2020/06/01	1	39.45	11	38.76	39.45	-10	1,971	-0.51%
2020/05/29	0	0.00	2	38.10	38.20	-2	1,921	-0.10%
2020/05/26	2	37.15	0	0.00	37.15	2	1,948	0.10%
2020/05/21	0	0.00	1	38.10	38.40	-1	1,950	-0.05%
2020/05/15	1	37.00	3	37.60	37.40	-2	2,000	-0.10%
2020/05/14	1	38.20	2	38.15	38.15	-1	1,995	-0.05%
2020/05/11	2	39.95	2	39.90	39.60	0	2,019	0.00%
2020/05/08	0	0.00	3	38.65	38.85	-3	2,045	-0.15%
2020/05/07	0	0.00	2	38.55	38.55	-2	2,045	-0.10%
2020/05/05	1	38.10	1	38.40	38.15	0	2,070	0.00%
2020/05/04	1	37.75	0	0.00	37.55	1	2,096	0.05%
2020/04/30	3	38.05	5	38.52	38.30	-2	2,122	-0.09%
2020/04/27	1	38.10	1	38.10	38.00	0	2,130	0.00%
2020/04/24	4	38.04	1	37.90	37.40	3	2,117	0.14%
2020/04/23	1	38.25	3	38.05	38.00	-2	2,085	-0.10%
2020/04/20	0	0.00	5	36.11	36.70	-5	2,014	-0.25%
2020/04/17	0	0.00	2	36.55	36.05	-2	2,004	-0.10%
2020/04/15	1	35.70	9	35.77	35.80	-8	1,964	-0.41%
2020/04/14	5	34.96	3	34.82	34.85	2	1,961	0.10%
2020/04/13	0	0.00	3	34.27	34.20	-3	1,969	-0.15%
2020/04/10	11	33.75	2	33.93	33.95	9	1,973	0.46%
2020/04/09	27	34.15	26	34.08	34.00	1	2,021	0.05%
2020/04/08	18	32.99	6	33.13	33.55	12	2,047	0.59%
2020/04/07	0	0.00	1	31.50	31.05	-1	1,988	-0.05%
2020/03/31	0	0.00	1	30.95	30.55	-1	2,010	-0.05%
2020/03/30	0	0.00	1	29.55	30.00	-1	2,044	-0.05%
2020/03/27	0	0.00	2	30.30	29.80	-2	2,060	-0.10%
2020/03/26	1	29.30	0	0.00	29.80	1	2,169	0.05%
2020/03/25	13	30.67	3	30.25	30.20	10	2,239	0.45%
2020/03/24	0	0.00	6	28.33	28.35	-6	2,193	-0.27%
2020/03/20	9	27.94	10	28.23	28.05	-1	2,267	-0.04%
2020/03/19	7	27.13	0	0.00	26.55	7	2,263	0.31%
2020/03/18	3	31.10	2	29.45	29.50	1	2,254	0.04%
2020/03/17	6	32.78	3	32.50	32.45	3	2,220	0.14%
2020/03/16	2	36.15	0	0.00	36.05	2	2,190	0.09%
2020/03/13	1	37.00	0	0.00	40.00	1	2,216	0.05%
2020/03/10	1	45.20	0	0.00	45.85	1	2,368	0.04%
2020/03/06	0	0.00	8	46.78	46.80	-8	2,342	-0.34%
2020/03/05	0	0.00	1	46.65	46.70	-1	2,331	-0.04%
2020/02/24	0	0.00	4	46.78	46.70	-4	2,338	-0.17%
2020/02/21	4	47.48	2	47.50	47.60	2	2,331	0.09%
2020/02/13	0	0.00	1	46.75	46.30	-1	2,298	-0.04%
2020/02/12	4	46.30	4	46.43	46.70	0	2,323	0.00%
2020/02/11	4	46.19	0	0.00	46.30	4	2,333	0.17%
2020/02/06	2	46.00	0	0.00	45.65	2	2,300	0.09%
2020/02/05	4	45.15	0	0.00	45.05	4	2,313	0.17%
2020/02/04	1	44.90	1	45.25	45.30	0	2,329	0.00%
2020/01/31	0	0.00	5	44.13	45.00	-5	2,526	-0.20%
2020/01/20	1	50.60	1	50.60	50.70	0	2,528	0.00%
2020/01/14	0	0.00	1	52.10	52.10	-1	2,656	-0.04%
2020/01/08	1	50.70	12	50.88	50.60	-11	2,652	-0.41%
2020/01/07	5	51.10	0	0.00	51.20	5	2,638	0.19%
2020/01/03	0	0.00	5	53.70	52.20	-5	2,584	-0.19%
2020/01/02	5	55.00	0	0.00	53.60	5	2,523	0.20%
2019/12/26	2	54.00	5	54.20	54.20	-3	2,384	-0.13%
2019/12/25	0	0.00	2	54.10	54.90	-2	2,323	-0.09%
2019/12/24	0	0.00	3	53.70	53.20	-3	2,263	-0.13%
2019/12/23	9	54.02	9	53.92	53.80	0	2,231	0.00%
2019/12/20	4	52.98	3	53.57	53.80	1	2,094	0.05%
2019/12/17	5	53.00	1	53.00	51.90	4	1,988	0.20%
2019/12/16	2	51.70	1	51.50	51.80	1	1,893	0.05%
2019/12/13	3	50.60	0	0.00	50.70	3	1,862	0.16%
2019/12/12	0	0.00	3	51.73	51.80	-3	1,814	-0.17%
2019/12/10	3	52.80	0	0.00	52.00	3	1,760	0.17%
2019/12/09	6	52.40	2	52.80	53.00	4	1,715	0.23%
2019/12/06	3	52.50	1	52.10	52.60	2	1,647	0.12%
2019/12/05	4	49.83	0	0.00	50.40	4	1,492	0.27%
2019/11/12	2	49.60	0	0.00	49.55	2	1,605	0.12%
2019/11/11	0	0.00	1	49.80	49.60	-1	1,625	-0.06%
2019/11/08	0	0.00	6	50.93	50.90	-6	1,632	-0.37%
2019/11/07	0	0.00	2	49.73	49.30	-2	1,636	-0.12%
2019/11/06	0	0.00	2	50.50	50.30	-2	1,629	-0.12%
2019/11/05	1	51.70	0	0.00	51.60	1	1,616	0.06%
2019/11/04	3	51.30	6	51.47	51.30	-3	1,613	-0.19%
2019/11/01	2	51.35	2	51.50	50.90	0	1,578	0.00%
2019/10/31	13	53.30	13	51.13	51.00	0	1,571	0.00%
2019/10/30	0	0.00	3	50.10	50.30	-3	1,372	-0.22%
2019/10/29	3	49.65	7	50.24	49.10	-4	1,351	-0.30%
2019/10/28	2	49.95	0	0.00	49.90	2	1,328	0.15%
2019/10/25	2	49.80	0	0.00	49.00	2	1,335	0.15%
2019/10/24	2	49.18	1	49.80	49.80	1	1,334	0.07%
2019/10/23	5	49.36	6	49.48	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	1	46.40	47.05	-1	1,301	-0.08%
2019/10/18	1	47.00	0	0.00	46.30	1	1,364	0.07%
2019/10/14	2	45.40	0	0.00	45.55	2	1,451	0.14%
2019/09/26	1	46.50	0	0.00	46.20	1	1,612	0.06%
2019/09/25	1	47.05	0	0.00	46.65	1	1,628	0.06%
2019/09/23	0	0.00	4	47.49	47.75	-4	1,664	-0.24%
2019/09/20	3	47.05	0	0.00	47.10	3	1,712	0.18%
2019/09/17	1	45.90	0	0.00	45.90	1	1,743	0.06%
2019/09/16	0	0.00	7	45.74	45.60	-7	1,777	-0.39%
2019/09/11	0	0.00	2	46.00	46.20	-2	1,860	-0.11%
2019/09/06	1	46.95	3	47.23	46.70	-2	1,891	-0.11%
2019/08/30	2	47.15	0	0.00	46.40	2	1,972	0.10%
2019/08/27	0	0.00	1	45.00	44.70	-1	2,044	-0.05%
2019/08/22	0	0.00	5	46.90	46.65	-5	2,235	-0.22%
2019/08/21	5	46.25	0	0.00	46.30	5	2,219	0.23%
2019/08/20	1	45.50	0	0.00	45.05	1	2,197	0.05%
2019/08/13	0	0.00	2	45.40	45.00	-2	2,075	-0.10%
2019/08/06	1	41.50	1	44.00	44.95	0	2,108	0.00%
2019/07/30	0	0.00	2	49.50	48.85	-2	2,390	-0.08%
2019/07/29	3	49.30	10	49.15	48.85	-7	2,388	-0.29%
2019/07/26	4	50.20	0	0.00	50.20	4	2,372	0.17%
2019/07/25	0.5	50.70	0	0.00	50.50	0.5	2,380	0.02%
2019/07/24	2	53.15	7	52.79	53.00	-5	2,352	-0.21%
2019/07/23	1	52.40	11	52.41	52.40	-10	2,332	-0.43%
2019/07/22	1	51.40	0	0.00	51.40	1	2,300	0.04%
2019/07/18	6	51.08	3	51.57	51.00	3	2,325	0.13%
2019/07/16	1	54.00	1	53.90	53.10	0	2,338	0.00%
2019/07/15	1	52.10	2	52.75	52.80	-1	2,307	-0.04%
2019/07/11	1	51.00	0	0.00	50.90	1	2,281	0.04%
2019/07/09	1	51.00	0	0.00	51.00	1	2,278	0.04%
2019/07/08	2	51.60	0	0.00	51.60	2	2,304	0.09%
2019/07/03	5	51.50	0	0.00	50.80	5	2,490	0.20%
2019/07/01	0	0.00	3	51.03	51.50	-3	2,521	-0.12%
2019/06/27	0	0.00	2	49.95	49.50	-2	2,591	-0.08%
2019/06/26	0	0.00	2	48.30	48.80	-2	2,581	-0.08%
2019/06/24	5	47.60	0	0.00	47.50	5	2,665	0.19%
2019/06/21	10	46.99	1	46.70	47.60	9	2,686	0.34%
2019/06/20	5	47.45	0	0.00	47.40	5	2,689	0.19%
2019/06/19	0	0.00	1	46.00	45.85	-1	2,790	-0.04%
2019/06/14	0	0.00	3	44.50	44.35	-3	2,901	-0.10%
2019/06/13	1	45.05	1	45.10	45.05	0	2,920	0.00%
2019/06/06	3	42.60	3	41.70	41.75	0	2,908	0.00%
2019/06/05	4	42.05	0	0.00	42.05	4	2,901	0.14%
2019/05/31	1	44.00	0	0.00	43.00	1	2,876	0.03%
2019/05/30	1	42.95	0	0.00	43.50	1	2,833	0.04%
2019/05/29	2	44.80	2	45.45	43.00	0	2,814	0.00%
2019/05/22	0	0.00	2	48.75	48.40	-2	2,832	-0.07%
2019/05/20	0	0.00	1	47.65	48.00	-1	2,885	-0.03%
2019/05/15	1	48.85	0	0.00	48.80	1	3,014	0.03%
2019/05/14	0	0.00	15	47.15	48.25	-15	3,079	-0.49%
2019/05/13	10	50.38	0	0.00	48.80	10	3,220	0.31%
2019/05/10	5	55.50	0	0.00	54.20	5	3,442	0.15%
2019/05/09	3	56.60	0	0.00	56.40	3	3,402	0.09%
2019/05/07	1	57.00	0	0.00	57.00	1	3,421	0.03%
2019/04/24	5	57.90	1	59.10	57.80	4	3,777	0.11%
2019/04/12	0	0.00	2	58.50	56.10	-2	3,810	-0.05%
2019/04/10	2	59.60	2	57.30	57.70	0	3,825	0.00%
2019/04/09	0	0.00	2	57.40	57.60	-2	3,756	-0.05%
2019/04/08	0	0.00	4	56.40	56.50	-4	3,736	-0.11%
2019/04/03	4	57.40	0	0.00	57.10	4	3,740	0.11%
2019/03/29	0	0.00	1	56.00	56.20	-1	3,683	-0.03%
2019/03/28	3	55.37	3	55.63	55.10	0	3,681	0.00%
2019/03/27	0	0.00	1	55.90	56.10	-1	3,659	-0.03%
2019/03/26	0	0.00	1	55.40	54.20	-1	3,655	-0.03%
2019/03/25	3	54.77	4	54.60	54.80	-1	3,697	-0.03%
2019/03/22	3	55.13	7	55.06	55.40	-4	3,689	-0.11%
2019/03/21	1	51.00	2	52.95	53.60	-1	3,598	-0.03%
2019/03/20	4	52.15	0	0.00	51.40	4	3,496	0.11%
2019/03/18	1	52.10	2	52.80	52.80	-1	3,527	-0.03%
2019/03/15	2	52.50	0	0.00	52.90	2	3,552	0.06%
2019/03/14	5	52.72	1	52.20	52.40	4	3,541	0.11%
2019/03/13	1	53.60	0	0.00	53.50	1	3,576	0.03%
2019/03/12	0	0.00	2	54.20	53.70	-2	3,626	-0.06%
2019/03/11	2	54.05	0	0.00	54.00	2	3,670	0.05%
2019/03/08	3	53.73	1	53.60	53.40	2	3,794	0.05%
2019/02/26	0	0.00	4	57.40	57.00	-4	4,368	-0.09%
2019/02/25	1	57.00	0	0.00	57.70	1	4,435	0.02%
2019/02/21	0	0.00	4	57.60	57.70	-4	4,510	-0.09%
2019/02/20	0	0.00	5	59.00	58.40	-5	4,587	-0.11%
2019/02/19	0	0.00	1	58.40	57.80	-1	4,618	-0.02%
2019/02/18	5	57.96	8	57.50	58.10	-3	4,662	-0.06%
2019/02/15	0	0.00	2	59.45	58.70	-2	4,726	-0.04%
2019/02/14	2	58.50	2	59.25	58.90	0	4,714	0.00%
2019/02/13	22	58.84	3	59.70	58.70	19	4,705	0.40%
2019/02/12	9	59.04	1	60.00	58.70	8	4,638	0.17%
2019/02/11	0	0.00	2	58.00	59.10	-2	4,518	-0.04%
2019/01/30	3	56.63	1	56.40	56.00	2	4,261	0.05%
2019/01/29	0	0.00	2	56.65	56.60	-2	4,265	-0.05%
2019/01/28	2	55.90	5	56.24	55.50	-3	4,233	-0.07%
2019/01/25	1	53.80	0	0.00	53.50	1	4,227	0.02%
2019/01/24	7	56.17	6	57.20	54.90	1	4,223	0.02%
2019/01/23	0	0.00	1	53.90	54.40	-1	4,104	-0.02%
2019/01/22	2	53.00	0	0.00	53.10	2	4,155	0.05%
2019/01/18	0	0.00	2	53.40	53.70	-2	4,164	-0.05%
2019/01/17	1	53.50	0	0.00	53.30	1	4,207	0.02%
2019/01/16	3	54.10	0	0.00	55.60	3	4,179	0.07%
2019/01/15	1	53.80	2	53.40	53.40	-1	4,146	-0.02%
2019/01/14	1	52.20	1	53.80	52.10	0	4,149	0.00%
2019/01/11	2	52.70	0	0.00	52.80	2	4,159	0.05%
2019/01/08	1	55.50	0	0.00	54.40	1	4,219	0.02%
2019/01/07	0	0.00	1	54.00	55.10	-1	4,241	-0.02%
2019/01/03	1	52.70	3	53.93	54.00	-2	4,203	-0.05%
2019/01/02	2	52.35	3	53.20	52.30	-1	4,218	-0.02%
2018/12/28	1	51.90	2	51.30	51.10	-1	4,236	-0.02%
2018/12/26	0	0.00	1	50.70	50.30	-1	4,339	-0.02%
2018/12/25	1	48.80	1	49.70	51.10	0	4,319	0.00%
2018/12/24	0	0.00	1	51.00	51.00	-1	4,299	-0.02%
2018/12/22	3	49.42	5	49.26	49.60	-2	4,272	-0.05%
2018/12/21	1	47.20	4	48.70	48.70	-3	4,289	-0.07%
2018/12/20	7	48.19	0	0.00	47.70	7	4,276	0.16%
2018/12/19	5	48.06	1	48.05	47.45	4	4,266	0.09%
2018/12/18	4	49.14	2	48.90	49.00	2	4,261	0.05%
2018/12/17	1	52.30	0	0.00	51.30	1	4,227	0.02%
2018/12/14	1	51.20	0	0.00	52.00	1	4,278	0.02%
2018/12/13	1	53.80	1	53.50	54.00	0	4,328	0.00%
2018/12/12	1	54.20	2	54.75	54.20	-1	4,413	-0.02%
2018/12/10	1	51.30	0	0.00	51.20	1	4,357	0.02%
2018/12/07	1	55.60	2	54.75	54.60	-1	4,320	-0.02%
2018/12/06	1	52.50	2	54.50	53.50	-1	4,357	-0.02%
2018/12/04	2	59.20	3	60.10	58.90	-1	4,250	-0.02%
2018/12/03	3	60.90	2	61.60	60.80	1	4,208	0.02%
2018/11/30	1	57.50	1	57.50	56.80	0	4,077	0.00%
2018/11/29	1	56.40	6	57.53	56.40	-5	4,002	-0.12%
2018/11/28	8	57.01	3	57.57	56.60	5	3,862	0.13%
2018/11/27	2	52.95	2	53.60	53.50	0	3,600	0.00%
2018/11/26	0	0.00	3	51.53	51.30	-3	3,471	-0.09%
2018/11/23	3	49.65	0	0.00	49.50	3	3,429	0.09%
2018/11/22	3	51.23	2	52.40	50.20	1	3,417	0.03%
2018/11/21	0	0.00	3	51.20	51.00	-3	3,355	-0.09%
2018/11/20	2	50.25	3	51.13	50.20	-1	3,337	-0.03%
2018/11/19	2	50.30	7	49.91	50.30	-5	3,274	-0.15%
2018/11/14	7	49.00	3	49.23	47.00	4	3,072	0.13%
2018/11/13	1	48.00	0	0.00	48.25	1	2,995	0.03%
2018/11/12	1	50.20	0	0.00	49.50	1	2,945	0.03%
2018/11/09	2	51.90	0	0.00	51.70	2	2,934	0.07%
2018/11/08	2	52.85	1	53.60	52.90	1	2,915	0.03%
2018/11/07	1	52.50	0	0.00	52.90	1	2,858	0.03%
2018/11/05	4	50.40	6	50.60	50.60	-2	2,900	-0.07%
2018/11/02	2	52.00	0	0.00	50.30	2	2,981	0.07%
2018/11/01	2	48.48	2	49.50	49.70	0	2,907	0.00%
2018/10/31	2	44.80	2	46.20	46.30	0	2,809	0.00%
2018/10/30	0	0.00	4	41.35	43.25	-4	2,671	-0.15%
2018/10/26	1	40.00	0	0.00	40.00	1	2,641	0.04%
2018/10/25	1	39.20	0	0.00	39.50	1	2,631	0.04%
2018/10/22	1	45.00	0	0.00	44.25	1	2,598	0.04%
2018/10/16	4	47.01	3	48.32	47.35	1	2,642	0.04%
2018/10/15	1	47.70	3	47.80	47.70	-2	2,630	-0.08%
2018/10/12	4	42.84	0	0.00	44.60	4	2,624	0.15%
2018/10/05	0	0.00	1	53.30	52.90	-1	2,508	-0.04%
2018/10/02	1	61.80	0	0.00	61.10	1	2,527	0.04%
2018/09/28	0	0.00	3	60.90	59.90	-3	2,592	-0.12%
2018/09/27	3	60.20	0	0.00	60.40	3	2,689	0.11%
2018/09/20	1	58.60	1	58.90	58.70	0	3,088	0.00%
2018/09/18	2	60.05	0	0.00	59.80	2	3,060	0.07%
2018/08/27	0	0.00	3	72.70	74.40	-3	4,094	-0.07%
2018/08/20	1	68.60	0	0.00	67.20	1	4,774	0.02%
2018/08/13	0	0.00	1	68.00	67.50	-1	4,716	-0.02%
2018/08/10	2	72.10	0	0.00	71.90	2	4,672	0.04%
2018/08/09	2	75.95	1	76.20	75.00	1	4,613	0.02%
2018/08/07	3	82.40	0	0.00	82.00	3	4,589	0.07%
2018/08/03	1	82.50	0	0.00	82.50	1	4,602	0.02%
2018/07/17	1	85.50	0	0.00	85.10	1	4,520	0.02%
2018/07/12	1	83.10	1	87.10	88.40	0	4,484	0.00%
2018/07/11	1	86.00	0	0.00	85.60	1	4,481	0.02%
2018/07/09	1	88.70	0	0.00	88.90	1	4,442	0.02%
2018/07/06	1	86.70	0	0.00	88.90	1	4,457	0.02%
2018/07/05	1	87.90	0	0.00	88.50	1	4,481	0.02%
2018/07/02	0	0.00	4	90.30	90.60	-4	4,073	-0.10%
2018/06/28	0	0.00	1	86.50	86.50	-1	3,929	-0.03%
2018/06/27	2	86.70	2	84.00	83.80	0	3,934	0.00%
2018/06/26	1	81.90	0	0.00	83.00	1	3,878	0.03%
2018/06/22	3	85.67	1	88.00	83.50	2	3,944	0.05%
2018/06/21	3	89.13	3	89.10	87.00	0	3,871	0.00%
2018/06/20	3	86.80	6	87.30	88.30	-3	3,575	-0.08%
2018/06/14	1	83.00	0	0.00	82.50	1	3,464	0.03%
2018/06/13	1	82.50	0	0.00	83.40	1	3,466	0.03%
2018/06/05	0	0.00	1	84.70	80.50	-1	3,528	-0.03%
2018/06/04	2	83.80	0	0.00	83.50	2	3,721	0.05%
2018/06/01	15	88.25	17	88.59	87.30	-2	3,737	-0.05%
2018/05/31	2	84.65	1	85.30	85.30	1	3,355	0.03%
2018/05/18	1	75.00	0	0.00	75.30	1	3,191	0.03%
2018/05/11	2	75.40	2	75.90	75.30	0	3,203	0.00%
2018/04/24	1	69.50	0	0.00	68.50	1	3,283	0.03%
2018/04/23	1	75.50	1	75.00	74.50	0	3,240	0.00%
2018/04/20	0	0.00	1	75.50	77.40	-1	3,243	-0.03%
2018/04/19	1	78.10	0	0.00	77.70	1	3,236	0.03%
2018/04/12	1	79.20	0	0.00	80.00	1	3,293	0.03%
2018/04/03	1	76.00	1	76.80	77.60	0	3,557	0.00%
2018/04/02	1	75.70	1	76.60	76.60	0	3,562	0.00%
2018/03/26	0	78.50	1	77.30	79.00	-1	3,489	-0.03%
2018/03/23	0	0.00	5	76.00	77.10	-5	3,472	-0.14%
2018/03/21	1	82.20	0	0.00	81.50	1	3,481	0.03%
2018/03/15	1	81.40	2	81.60	82.20	-1	3,546	-0.03%
2018/03/14	2	83.30	0	0.00	82.10	2	3,527	0.06%
2018/03/13	0	0.00	2	83.90	85.50	-2	3,518	-0.06%
2018/03/12	1	82.60	1	83.90	82.60	0	3,530	0.00%
2018/03/09	2	83.95	4.5	82.30	81.60	-2.5	3,432	-0.07%
2018/03/08	3	82.37	7	82.26	82.80	-4	3,360	-0.12%
2018/03/07	0	0.00	3	78.27	75.30	-3	3,080	-0.10%
2018/03/02	1	72.50	12	71.45	73.30	-11	3,086	-0.36%
2018/03/01	2	71.65	0	0.00	73.10	2	3,064	0.07%
2018/02/27	0	0.00	3	70.80	71.00	-3	3,039	-0.10%
2018/02/26	0	0.00	0.5	68.30	68.30	-0.5	3,012	-0.02%
2018/02/23	3	68.30	0	0.00	68.50	3	3,132	0.10%
2018/02/22	9	66.43	0	0.00	66.80	9	3,214	0.28%
2018/02/21	1	65.20	1	67.00	67.00	0	3,266	0.00%
2018/02/09	0	0.00	1	58.30	61.20	-1	3,337	-0.03%
2018/02/08	1	61.70	0	0.00	61.70	1	3,313	0.03%
2018/02/07	0	0.00	2	63.20	62.00	-2	3,319	-0.06%
2018/02/06	1	64.50	0	0.00	62.10	1	3,331	0.03%
2018/02/05	1	68.60	1	68.00	67.50	0	3,291	0.00%
2018/02/02	1	70.60	0	0.00	70.10	1	3,332	0.03%
2018/01/31	0	0.00	1	71.40	72.10	-1	3,628	-0.03%
2018/01/29	4	70.90	3	71.30	71.50	1	3,853	0.03%
2018/01/25	0	0.00	2	72.00	71.10	-2	4,028	-0.05%
2018/01/24	0	0.00	1	70.50	70.80	-1	4,087	-0.02%
2018/01/23	1	71.40	2	72.30	71.00	-1	4,148	-0.02%
2018/01/22	2.5	69.36	1	69.50	69.60	1.5	4,185	0.04%
2018/01/19	2	70.10	3	71.03	70.60	-1	4,283	-0.02%
2018/01/18	2	71.60	0	0.00	71.90	2	4,332	0.05%
2018/01/12	4	72.20	4	72.33	72.50	0	4,572	0.00%
2018/01/11	1	72.00	0	0.00	69.90	1	4,595	0.02%
2018/01/09	3	74.00	2	73.20	73.80	1	4,654	0.02%
2018/01/08	1	79.00	20	80.49	77.00	-19	4,645	-0.41%
2018/01/05	26	79.10	3	80.40	80.00	23	4,683	0.49%
2018/01/04	3	78.50	1	76.10	78.60	2	4,733	0.04%
2018/01/03	3	75.67	3	76.30	75.80	0	4,721	0.00%
2018/01/02	4	75.55	2	73.35	75.30	2	4,673	0.04%