台半 (5425)-統一-新營券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.1
漲跌
▲0.6
漲幅
+0.84%
成交量
842張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－統一-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	72.00	72.10	-2	2,432	-0.08%
2024/04/30	1	73.70	0	0.00	73.00	1	2,551	0.04%
2024/04/26	0	71.20	0	0.00	70.10	0	2,621	0.00%
2024/04/24	2	70.15	1	69.70	71.40	1	2,699	0.04%
2024/04/23	0	0.00	1	68.20	68.40	-1	2,873	-0.03%
2024/04/12	4	80.28	0	0.00	80.80	4	2,970	0.13%
2024/03/07	1	77.40	0	0.00	75.50	1	5,612	0.02%
2024/03/04	3	78.80	0	0.00	78.80	3	5,776	0.05%
2024/03/01	1	79.40	1	80.00	79.40	0	5,737	0.00%
2024/02/21	0	0.00	1	82.80	82.70	-1	5,702	-0.02%
2024/02/16	0	0.00	1	82.80	82.80	-1	5,689	-0.02%
2024/01/31	2	82.00	0	0.00	80.50	2	5,604	0.04%
2024/01/18	1	79.90	0	0.00	79.70	1	5,463	0.02%
2024/01/17	7	82.71	11	82.80	80.60	-4	5,434	-0.07%
2024/01/16	2	82.85	2	82.60	82.90	0	5,235	0.00%
2024/01/15	2	82.00	2	81.50	82.10	0	5,178	0.00%
2024/01/12	3	80.30	0	0.00	80.30	3	5,163	0.06%
2024/01/11	8	81.83	5	81.24	82.20	3	5,125	0.06%
2024/01/10	1	81.20	1	82.30	81.20	0	5,123	0.00%
2024/01/09	1	82.60	1	83.00	82.60	0	5,093	0.00%
2024/01/08	1	82.80	2	83.75	82.70	-1	5,094	-0.02%
2024/01/05	4	83.33	1	85.10	83.10	3	5,086	0.06%
2024/01/04	1	85.20	1	85.80	85.20	0	5,016	0.00%
2024/01/03	1	85.00	0	0.00	84.90	1	4,961	0.02%
2024/01/02	2	87.80	2	88.70	87.20	0	4,828	0.00%
2023/12/29	1	91.70	1	91.20	91.50	0	4,696	0.00%
2023/12/28	1	91.10	1	92.30	91.10	0	4,675	0.00%
2023/12/27	1	93.20	1	93.60	92.80	0	4,640	0.00%
2023/12/26	1	94.60	1	94.50	94.60	0	4,553	0.00%
2023/12/25	8	96.70	5	97.16	94.90	3	4,436	0.07%
2023/12/21	1	93.50	1	94.00	92.20	0	3,995	0.00%
2023/12/20	2	95.00	3	94.70	94.60	-1	3,900	-0.03%
2023/12/19	1	92.10	23	90.62	92.60	-22	3,620	-0.61%
2023/12/18	13	92.17	6	92.95	91.20	7	3,524	0.20%
2023/12/15	21	94.95	16	96.56	93.20	5	3,309	0.15%
2023/12/14	0	0.00	5	90.34	92.00	-5	2,412	-0.21%
2023/12/12	2	87.55	0	0.00	86.30	2	2,146	0.09%
2023/12/11	12	85.80	0	0.00	87.20	12	2,148	0.56%
2023/12/07	0	0.00	0	84.90	84.10	0	2,260	0.00%
2023/12/06	1	85.00	1	84.80	84.80	0	2,298	0.00%
2023/12/05	0	0.00	5	85.40	85.10	-5	2,308	-0.22%
2023/11/30	0	0.00	4	88.13	88.80	-4	2,341	-0.17%
2023/11/29	1	84.10	1	85.50	85.50	0	2,140	0.00%
2023/11/24	0	85.10	0	0.00	84.60	0	2,286	0.00%
2023/11/10	5	79.10	0	0.00	78.80	5	2,371	0.21%
2023/11/09	0	0.00	1	79.20	78.90	-1	2,473	-0.04%
2023/11/01	0	0.00	2	77.80	77.90	-2	2,958	-0.07%
2023/10/25	0	0.00	3	84.80	84.20	-3	3,322	-0.09%
2023/10/19	1	83.70	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	0.00	5	85.50	85.60	-5	3,746	-0.13%
2023/10/17	4	83.80	5	84.80	83.40	-1	3,900	-0.03%
2023/10/13	0	0.00	6	85.00	84.90	-6	4,148	-0.14%
2023/10/11	0	0.00	8	82.80	83.20	-8	4,405	-0.18%
2023/10/03	2	83.35	0	0.00	82.90	2	5,183	0.04%
2023/10/02	5	84.80	0	0.00	84.80	5	5,213	0.10%
2023/09/26	10	86.00	0	0.00	85.00	10	5,497	0.18%
2023/09/25	0	0.00	1	86.90	86.60	-1	5,562	-0.02%
2023/09/22	0	0.00	9	83.20	83.10	-9	5,548	-0.16%
2023/09/21	1	82.00	0	0.00	82.40	1	5,594	0.02%
2023/09/20	0	0.00	1	84.20	84.40	-1	5,673	-0.02%
2023/09/15	5	86.10	5	86.40	86.40	0	6,051	0.00%
2023/09/14	5	86.50	5	87.40	86.90	0	6,173	0.00%
2023/09/13	1	86.60	0	0.00	87.50	1	6,227	0.02%
2023/09/12	5	86.50	5	86.10	86.50	0	6,296	0.00%
2023/09/11	5	84.80	5	85.80	84.20	0	6,334	0.00%
2023/09/06	3	85.30	0	0.00	84.70	3	7,243	0.04%
2023/09/05	3	85.60	7	85.63	85.60	-4	7,622	-0.05%
2023/09/04	1	83.00	0	0.00	83.20	1	7,568	0.01%
2023/08/30	0	0.00	3	82.50	84.40	-3	7,680	-0.04%
2023/08/24	2	80.95	0	0.00	80.50	2	7,854	0.03%
2023/08/14	3	78.50	0	0.00	78.50	3	8,212	0.04%
2023/08/11	0.2	80.50	0	0.00	80.20	0.2	8,140	0.00%
2023/08/09	3	82.60	0	0.00	83.40	3	8,124	0.04%
2023/08/04	1	86.20	13	86.27	86.50	-12	8,015	-0.15%
2023/08/02	3	87.60	4	89.75	87.60	-1	8,097	-0.01%
2023/07/31	1	89.00	0	0.00	88.30	1	7,987	0.01%
2023/07/28	2	90.25	10	89.80	90.30	-8	7,921	-0.10%
2023/07/27	0	0.00	1	91.30	90.80	-1	7,957	-0.01%
2023/07/26	7	94.06	0	0.00	93.60	7	8,076	0.09%
2023/07/25	2.2	93.61	0	0.00	94.20	2.2	8,096	0.03%
2023/07/24	10	96.60	10	94.00	94.00	0	8,104	0.00%
2023/07/21	1	97.00	1	97.60	96.50	0	8,127	0.00%
2023/07/20	2	98.40	2	98.75	99.30	0	8,221	0.00%
2023/07/19	1	97.60	4	97.30	97.20	-3	8,249	-0.04%
2023/07/18	0	0.00	3	99.20	99.00	-3	8,411	-0.04%
2023/07/17	23	102.48	3	101.83	101.50	20	8,285	0.24%
2023/07/14	2	99.80	3	100.50	99.80	-1	8,170	-0.01%
2023/07/13	1	98.60	3	99.17	98.60	-2	8,150	-0.02%
2023/07/12	10	101.01	14.1	99.07	98.80	-4.1	8,068	-0.05%
2023/07/11	19	100.97	9	99.04	101.00	10	7,945	0.13%
2023/07/10	10	96.16	8	96.54	96.10	2	7,693	0.03%
2023/07/06	1	96.60	3	96.73	96.50	-2	8,073	-0.02%
2023/07/05	10	98.54	5	100.00	97.60	5	8,410	0.06%
2023/07/04	5	97.80	6	98.97	98.10	-1	8,317	-0.01%
2023/07/03	6	98.53	3	99.17	99.00	3	8,269	0.04%
2023/06/30	7	96.47	6	97.08	97.10	1	8,280	0.01%
2023/06/29	2	96.50	3	96.57	96.60	-1	8,377	-0.01%
2023/06/28	2	95.95	0	0.00	95.20	2	8,620	0.02%
2023/06/26	1	97.40	0	0.00	97.30	1	8,955	0.01%
2023/06/21	3	100.50	1	103.00	99.00	2	9,123	0.02%
2023/06/20	0	0.00	1	99.50	99.80	-1	9,440	-0.01%
2023/06/19	2	97.40	2	95.90	97.00	0	9,743	0.00%
2023/06/16	1	97.60	0	0.00	97.00	1	9,932	0.01%
2023/06/15	1	99.70	47	99.92	99.60	-46	9,969	-0.46%
2023/06/14	5	100.70	9	100.68	99.50	-4	10,122	-0.04%
2023/06/13	5	104.00	7	104.29	103.00	-2	10,142	-0.02%
2023/06/12	7	103.07	2	104.50	103.00	5	10,296	0.05%
2023/06/09	3	101.50	2	96.00	102.00	1	10,016	0.01%
2023/06/08	2	93.80	0	0.00	93.50	2	9,936	0.02%
2023/06/05	0	0.00	3	94.97	96.00	-3	10,901	-0.03%
2023/06/02	2	93.90	0	0.00	93.60	2	12,184	0.02%
2023/06/01	0	0.00	1	95.20	94.60	-1	12,289	-0.01%
2023/05/31	0	0.00	1	95.50	94.60	-1	12,517	-0.01%
2023/05/30	1	94.80	0	0.00	94.70	1	12,536	0.01%
2023/05/29	45	96.31	0	0.00	96.20	45	12,592	0.36%
2023/05/26	0	0.00	10	92.40	90.60	-10	12,507	-0.08%
2023/05/25	1	92.00	10	93.20	91.50	-9	12,538	-0.07%
2023/05/23	0	0.00	1	94.20	93.60	-1	12,835	-0.01%
2023/05/22	0	0.00	10	92.50	93.80	-10	12,875	-0.08%
2023/05/18	0	0.00	2	91.60	93.00	-2	13,742	-0.01%
2023/05/17	1	91.80	1	91.50	91.00	0	13,940	0.00%
2023/05/16	2	90.00	0	0.00	90.00	2	13,986	0.01%
2023/05/11	2	91.30	0	0.00	91.10	2	14,362	0.01%
2023/05/10	1	92.40	1	92.80	92.20	0	14,490	0.00%
2023/05/09	1	90.30	0	0.00	91.10	1	14,596	0.01%
2023/05/05	3	93.30	4	94.30	93.10	-1	14,675	-0.01%
2023/05/04	1	91.90	0	0.00	92.90	1	14,904	0.01%
2023/05/03	4	93.00	0	0.00	93.00	4	15,361	0.03%
2023/05/02	0	0.00	5	94.72	95.20	-5	15,731	-0.03%
2023/04/27	3	91.87	0	0.00	92.10	3	16,013	0.02%
2023/04/26	2	91.85	1	92.00	92.50	1	15,945	0.01%
2023/04/25	0	0.00	3	91.03	90.60	-3	15,842	-0.02%
2023/04/24	1	93.10	2	93.25	93.00	-1	15,628	-0.01%
2023/04/21	3	96.53	1	99.20	95.40	2	15,461	0.01%
2023/04/20	4	101.75	0	0.00	101.00	4	15,340	0.03%
2023/04/19	0	0.00	1	104.00	102.00	-1	15,417	-0.01%
2023/04/17	2	105.25	0	0.00	105.00	2	15,476	0.01%
2023/04/13	2	107.25	2	107.00	107.00	0	15,460	0.00%
2023/04/12	41	108.74	8	109.19	107.50	33	15,398	0.21%
2023/04/11	6	109.08	6	108.83	110.00	0	15,199	0.00%
2023/04/10	2	108.75	1	109.00	110.00	1	14,998	0.01%
2023/04/07	1	103.50	1	104.50	104.50	0	14,641	0.00%
2023/04/06	3	104.33	7	103.79	104.00	-4	14,632	-0.03%
2023/03/31	0	0.00	1	104.50	104.00	-1	14,613	-0.01%
2023/03/30	1	103.50	2	103.25	103.50	-1	14,560	-0.01%
2023/03/29	5	102.50	18	100.33	101.00	-13	14,503	-0.09%
2023/03/28	1	105.00	1	103.50	104.00	0	14,356	0.00%
2023/03/27	5	111.40	4	112.88	110.00	1	14,082	0.01%
2023/03/24	7	113.21	8	112.19	112.00	-1	13,971	-0.01%
2023/03/23	27	112.56	202	113.26	112.00	-175	13,799	-1.27%	大賣/鉅額交易
2023/03/22	184	111.06	22	109.91	115.50	162	13,314	1.22%	大買/鉅額交易
2023/03/21	2	106.25	0	0.00	105.00	2	12,926	0.02%
2023/03/17	0	0.00	2	106.50	106.50	-2	12,745	-0.02%
2023/03/16	10	103.50	10	103.00	103.00	0	12,593	0.00%
2023/03/15	3	109.83	1	109.00	107.00	2	12,521	0.02%
2023/03/14	3	105.00	12	105.08	104.50	-9	12,311	-0.07%
2023/03/13	15	104.63	6	105.58	106.50	9	12,340	0.07%
2023/03/10	2	107.00	4	105.75	103.50	-2	12,328	-0.02%
2023/03/09	5	109.80	2	111.00	110.00	3	12,477	0.02%
2023/03/08	4	110.25	5	111.30	111.50	-1	12,469	-0.01%
2023/03/07	19	107.24	14	108.25	109.00	5	12,413	0.04%
2023/03/06	0	0.00	1	103.50	103.50	-1	11,838	-0.01%
2023/03/03	2	93.80	3	94.37	94.40	-1	12,404	-0.01%
2023/03/01	1	94.50	1	91.80	91.80	0	12,851	0.00%
2023/02/24	2	93.80	0	0.00	93.60	2	12,882	0.02%
2023/02/22	1	90.90	0	0.00	90.90	1	12,988	0.01%
2023/02/21	5	95.60	6	94.58	94.50	-1	12,897	-0.01%
2023/02/20	1	94.10	1	95.20	94.60	0	12,891	0.00%
2023/02/17	6	93.93	5	94.36	95.00	1	12,912	0.01%
2023/02/16	7	90.57	13	92.57	94.60	-6	12,624	-0.05%
2023/02/15	2	89.15	0	0.00	88.00	2	12,386	0.02%
2023/02/14	1	87.80	0	0.00	87.50	1	12,368	0.01%
2023/02/10	0	0.00	6	89.80	89.10	-6	12,553	-0.05%
2023/02/09	6	90.03	6	91.67	90.90	0	12,514	0.00%
2023/02/08	9	90.44	5	90.70	90.70	4	12,414	0.03%
2023/02/07	10	90.10	6	88.90	90.50	4	12,392	0.03%
2023/02/06	11	88.58	20	88.30	88.10	-9	12,440	-0.07%
2023/02/03	10	89.40	5	90.10	89.10	5	12,639	0.04%
2023/02/02	8	89.39	7	89.36	89.50	1	12,692	0.01%
2023/02/01	11	89.75	5	89.32	90.30	6	12,632	0.05%
2023/01/31	18	86.98	13	87.76	88.30	5	12,403	0.04%
2023/01/30	2	85.70	5	86.02	85.30	-3	12,178	-0.02%
2023/01/17	0	0.00	1	79.00	79.30	-1	11,917	-0.01%
2023/01/16	1	78.40	1	78.30	78.80	0	12,212	0.00%
2023/01/13	1	78.30	1	78.70	77.50	0	12,565	0.00%
2023/01/09	3	78.80	4	79.63	80.00	-1	13,135	-0.01%
2023/01/06	6	77.52	4	78.05	77.80	2	13,281	0.02%
2023/01/05	2	77.80	2	77.30	76.70	0	13,519	0.00%
2023/01/04	0	0.00	6	75.53	77.00	-6	13,624	-0.04%
2022/12/28	0	0.00	10	73.80	73.70	-10	15,868	-0.06%
2022/12/23	1	74.30	1	75.10	75.30	0	16,481	0.00%
2022/12/21	3	74.83	13	75.08	74.20	-10	16,826	-0.06%
2022/12/20	0	0.00	1	75.00	74.50	-1	16,913	-0.01%
2022/12/19	1	77.80	0	0.00	77.90	1	17,031	0.01%
2022/12/14	2	80.50	2	80.20	80.60	0	17,370	0.00%
2022/12/13	1	78.90	0	0.00	78.70	1	17,508	0.01%
2022/12/12	0	0.00	1	79.90	79.50	-1	17,637	-0.01%
2022/12/09	2	80.80	2	80.40	79.80	0	17,789	0.00%
2022/12/08	3	81.03	4	81.70	81.90	-1	17,970	-0.01%
2022/12/07	4	79.88	6.1	79.30	79.80	-2.1	18,154	-0.01%
2022/12/06	2	82.00	6.1	82.06	81.40	-4.1	18,155	-0.02%
2022/12/05	0.1	83.80	0	0.00	83.50	0.1	18,273	0.00%
2022/12/02	6	85.33	2	85.10	84.60	4	18,370	0.02%
2022/12/01	1	85.00	0	0.00	84.60	1	18,456	0.01%
2022/11/30	0	0.00	1	82.20	82.60	-1	18,425	-0.01%
2022/11/29	2	82.80	0	0.00	81.20	2	18,659	0.01%
2022/11/28	7	82.30	7.2	82.16	82.20	-0.2	18,821	0.00%
2022/11/25	5.2	78.55	7	78.41	80.50	-1.8	18,450	-0.01%
2022/11/24	4	73.28	2	73.35	76.30	2	18,061	0.01%
2022/11/23	1	72.70	1	73.00	73.00	0	17,997	0.00%
2022/11/22	1	78.30	1	77.40	76.00	0	17,967	0.00%
2022/11/21	1	77.50	0	0.00	78.30	1	18,649	0.01%
2022/11/18	1	79.50	3	77.67	77.10	-2	19,544	-0.01%
2022/11/17	4	78.25	1	78.50	78.40	3	19,617	0.02%
2022/11/16	1	77.60	1	77.20	77.00	0	19,635	0.00%
2022/11/15	1	76.70	1	77.10	77.00	0	19,744	0.00%
2022/11/14	1	76.40	2	76.20	77.20	-1	19,968	-0.01%
2022/11/11	3	76.80	6	77.77	75.20	-3	19,955	-0.02%
2022/11/10	7	78.27	1	75.70	75.70	6	19,829	0.03%
2022/11/09	0	0.00	1	78.20	78.10	-1	19,936	-0.01%
2022/11/08	1	77.80	1	79.00	76.50	0	19,924	0.00%
2022/11/07	1	77.60	0	0.00	77.50	1	19,859	0.01%
2022/11/03	0	0.00	1	75.60	77.20	-1	20,068	0.00%
2022/11/02	0	0.00	1	76.30	76.40	-1	20,064	0.00%
2022/11/01	1	76.60	1	76.50	75.00	0	19,958	0.00%
2022/10/31	1	75.70	1	75.50	75.00	0	19,861	0.00%
2022/10/28	0	0.00	1	74.10	74.40	-1	20,090	0.00%
2022/10/27	1	70.70	2	71.60	74.20	-1	20,228	0.00%
2022/10/26	1	70.20	2	70.60	69.60	-1	20,115	0.00%
2022/10/25	1	72.00	1	72.40	71.50	0	19,950	0.00%
2022/10/24	3	74.50	4	74.18	73.60	-1	19,839	-0.01%
2022/10/20	2	68.40	3	69.97	70.60	-1	19,332	-0.01%
2022/10/19	1	71.30	0	0.00	70.00	1	19,185	0.01%
2022/10/18	2	70.15	0	0.00	70.70	2	19,100	0.01%
2022/10/17	1	70.20	0	0.00	72.00	1	19,008	0.01%
2022/10/14	5	74.46	6	74.27	74.00	-1	18,966	-0.01%
2022/10/13	5	71.22	1	69.10	69.70	4	18,974	0.02%
2022/10/12	7	74.89	7	73.71	75.00	0	18,989	0.00%
2022/10/11	2	73.40	3	73.93	73.40	-1	18,950	-0.01%
2022/10/07	4	74.83	6	75.65	75.40	-2	18,894	-0.01%
2022/10/06	42	74.67	42	74.25	76.80	0	18,693	0.00%
2022/10/05	29	77.93	23	75.59	74.30	6	18,224	0.03%
2022/10/04	0	0.00	3	82.67	82.50	-3	17,473	-0.02%
2022/10/03	7	81.69	7	81.87	81.20	0	17,672	0.00%
2022/09/30	3	79.60	0	0.00	83.00	3	17,865	0.02%
2022/09/29	2	80.60	0	0.00	79.60	2	17,877	0.01%
2022/09/27	2	81.60	0	0.00	82.50	2	17,924	0.01%
2022/09/26	1	82.20	4	82.78	80.00	-3	18,114	-0.02%
2022/09/23	3	87.63	1	86.20	86.00	2	18,363	0.01%
2022/09/22	2	86.80	4	86.75	88.50	-2	18,579	-0.01%
2022/09/21	1	86.60	1	88.80	86.60	0	18,863	0.00%
2022/09/20	1	89.20	1	89.30	89.50	0	18,796	0.00%
2022/09/16	23	86.78	22	86.33	84.80	1	18,763	0.01%
2022/09/15	1	91.50	3	88.83	87.90	-2	18,640	-0.01%
2022/09/14	3	86.37	1	87.80	89.70	2	18,407	0.01%
2022/09/13	1	90.00	5	88.60	88.30	-4	18,264	-0.02%
2022/09/12	3	90.20	0	0.00	89.50	3	18,246	0.02%
2022/09/08	3	89.63	0	0.00	91.00	3	18,134	0.02%
2022/09/07	1	88.30	0	0.00	87.50	1	18,053	0.01%
2022/09/06	0	0.00	1	90.40	91.60	-1	17,892	-0.01%
2022/09/05	3	96.13	4	95.33	94.50	-1	17,786	-0.01%
2022/09/02	1	94.40	4	95.40	95.30	-3	17,609	-0.02%
2022/09/01	2	91.85	0	0.00	91.70	2	17,213	0.01%
2022/08/31	1	94.00	7	94.23	95.50	-6	17,043	-0.04%
2022/08/30	10	93.40	5	92.50	92.50	5	17,097	0.03%
2022/08/26	12	93.83	18	94.29	95.50	-6	17,160	-0.03%
2022/08/25	5	92.30	6	91.45	89.70	-1	16,701	-0.01%
2022/08/23	0	0.00	1	87.30	87.10	-1	15,808	-0.01%
2022/08/22	1	86.00	8	88.35	88.00	-7	15,853	-0.04%
2022/08/18	0	0.00	1	84.20	84.30	-1	15,621	-0.01%
2022/08/16	1	85.40	3.1	83.78	84.30	-2.1	15,606	-0.01%
2022/08/11	1	79.90	0	0.00	80.20	1	15,485	0.01%
2022/08/10	1	80.80	1	80.30	80.50	0	15,481	0.00%
2022/08/09	1	77.90	1	78.40	78.40	0	15,537	0.00%
2022/08/08	0	0.00	2	76.70	76.50	-2	15,929	-0.01%
2022/08/05	0	0.00	1	74.70	75.30	-1	16,352	-0.01%
2022/08/04	3.1	72.97	7	68.70	74.50	-3.9	16,567	-0.02%
2022/08/03	3	73.53	0	0.00	70.60	3	16,597	0.02%
2022/08/02	1	79.70	1	77.50	77.50	0	16,489	0.00%
2022/08/01	0	0.00	5	80.62	80.80	-5	16,489	-0.03%
2022/07/29	1	79.80	0	0.00	80.50	1	16,575	0.01%
2022/07/26	0	0.00	1	80.00	80.10	-1	17,464	-0.01%
2022/07/25	0	0.00	1	81.20	81.20	-1	17,446	-0.01%
2022/07/22	4	81.40	4	81.00	81.00	0	17,530	0.00%
2022/07/21	1	80.10	2	80.20	81.40	-1	17,547	-0.01%
2022/07/20	2	80.45	0	0.00	80.40	2	17,436	0.01%
2022/07/19	4	78.85	11	79.13	78.30	-7	17,307	-0.04%
2022/07/18	6	74.90	4	75.50	76.50	2	17,109	0.01%
2022/07/14	10	73.67	0	0.00	75.50	10	17,370	0.06%
2022/07/13	41	73.94	54	73.91	72.90	-13	17,232	-0.08%
2022/07/12	41	70.44	147	70.76	71.50	-106	17,024	-0.62%	大賣/鉅額交易
2022/07/11	1	72.10	3	72.70	72.10	-2	17,029	-0.01%
2022/07/08	147	70.63	39	70.74	70.90	108	16,858	0.64%	大買/鉅額交易
2022/07/07	1	63.80	0	0.00	64.50	1	16,588	0.01%
2022/07/05	1	64.20	1	65.20	64.70	0	16,582	0.00%
2022/07/04	5	64.20	0	0.00	62.00	5	16,523	0.03%
2022/07/01	12	66.63	9	65.92	64.10	3	16,602	0.02%
2022/06/30	10	71.30	1	71.60	71.10	9	16,349	0.06%
2022/06/29	0	0.00	6	78.87	78.90	-6	16,293	-0.04%
2022/06/28	0	0.00	1	84.90	84.20	-1	16,494	-0.01%
2022/06/27	16	85.58	4	85.30	86.00	12	17,864	0.07%
2022/06/24	4	82.90	5	82.36	82.30	-1	18,257	-0.01%
2022/06/20	1	79.80	1	80.60	78.80	0	19,738	0.00%
2022/06/17	3	81.73	4	80.75	83.00	-1	19,699	-0.01%
2022/06/16	2	82.70	1	86.00	81.10	1	19,870	0.01%
2022/06/15	0	0.00	2	87.20	85.10	-2	20,269	-0.01%
2022/06/13	3	88.23	2	88.15	87.30	1	20,206	0.00%
2022/06/10	1	87.50	11	87.05	88.50	-10	19,935	-0.05%
2022/06/09	10	87.88	1	87.80	87.30	9	19,737	0.05%
2022/06/08	4	87.88	24	86.60	86.50	-20	19,504	-0.10%
2022/06/07	10	86.68	12	86.92	87.90	-2	19,104	-0.01%
2022/06/06	10	86.06	6	85.67	85.70	4	18,765	0.02%
2022/06/02	34	87.02	24	86.35	86.10	10	18,378	0.05%
2022/06/01	2	85.50	0	0.00	83.80	2	17,994	0.01%
2022/05/30	2	81.85	1	81.00	82.50	1	17,644	0.01%
2022/05/26	1	80.40	0	0.00	78.00	1	17,330	0.01%
2022/05/24	2	83.35	2	81.30	81.00	0	16,961	0.00%
2022/05/23	1	84.00	2	83.40	83.00	-1	16,866	-0.01%
2022/05/20	1	85.30	0	0.00	84.00	1	16,821	0.01%
2022/05/19	1	82.20	0	0.00	83.50	1	16,806	0.01%
2022/05/18	1	85.50	5	85.00	84.20	-4	16,616	-0.02%
2022/05/17	8	86.04	0	0.00	86.20	8	16,414	0.05%
2022/05/16	2	87.10	11	89.46	85.00	-9	16,157	-0.06%
2022/05/13	9	86.92	0	0.00	87.30	9	15,645	0.06%
2022/05/12	70	85.20	70	83.63	80.40	0	15,209	0.00%
2022/05/11	2	85.75	1	85.30	85.30	1	14,870	0.01%
2022/05/10	0	0.00	2	84.25	85.20	-2	14,480	-0.01%
2022/05/09	1	80.00	1	82.50	81.10	0	14,362	0.00%
2022/05/06	1	82.10	1	82.10	82.00	0	14,360	0.00%
2022/05/05	6	87.83	11	87.07	85.10	-5	14,232	-0.04%
2022/05/04	6	83.45	2	83.20	84.80	4	13,475	0.03%
2022/05/03	22	80.61	23	81.23	80.70	-1	13,252	-0.01%
2022/04/29	0	0.00	1	78.20	77.50	-1	13,126	-0.01%
2022/04/28	4	78.35	4	79.00	77.30	0	13,094	0.00%
2022/04/27	4	78.00	4	78.63	80.30	0	12,991	0.00%
2022/04/26	0	0.00	2	79.30	80.00	-2	12,879	-0.02%
2022/04/25	2	79.35	0	0.00	79.00	2	12,807	0.02%
2022/04/22	2	85.60	0	0.00	83.40	2	12,705	0.02%
2022/04/21	1	85.50	3	86.30	84.20	-2	12,629	-0.02%
2022/04/20	0	0.00	1	83.40	84.70	-1	12,311	-0.01%
2022/04/19	1	82.40	0	0.00	80.60	1	12,139	0.01%
2022/04/18	0	0.00	2	78.00	80.10	-2	12,088	-0.02%
2022/04/15	6	81.25	8	80.58	79.10	-2	12,056	-0.02%
2022/04/14	6	81.77	7	81.69	83.00	-1	11,981	-0.01%
2022/04/13	10	78.83	11	79.21	79.90	-1	11,840	-0.01%
2022/04/12	4	80.20	2	80.40	79.40	2	11,767	0.02%
2022/04/11	9	80.61	5	81.46	79.20	4	11,731	0.03%
2022/04/08	1	82.60	2	81.60	83.00	-1	11,552	-0.01%
2022/04/06	5	85.80	1	85.60	87.00	4	10,952	0.04%
2022/04/01	2	85.40	5	85.40	87.40	-3	10,763	-0.03%
2022/03/31	7	87.00	7	86.99	86.50	0	10,500	0.00%
2022/03/30	62	89.15	55	88.69	85.10	7	10,152	0.07%
2022/03/29	7	87.86	1	88.10	86.90	6	8,872	0.07%
2022/03/28	3	86.47	0	0.00	88.00	3	8,344	0.04%
2022/03/25	15	85.97	20.5	85.90	85.00	-5.5	8,081	-0.07%
2022/03/24	9	81.04	18	81.89	82.70	-9	7,595	-0.12%
2022/03/23	0	0.00	1	80.70	80.20	-1	7,494	-0.01%
2022/03/22	10	79.19	2	79.50	80.10	8	7,369	0.11%
2022/03/21	20	80.48	13	80.50	80.40	7	7,280	0.10%
2022/03/18	13	79.67	14	78.61	81.00	-1	6,995	-0.01%
2022/03/17	0	0.00	4	75.70	77.50	-4	6,435	-0.06%
2022/03/16	0	0.00	1	71.00	70.50	-1	6,070	-0.02%
2022/03/14	0.1	71.30	0	0.00	71.60	0.1	6,020	0.00%
2022/03/11	1	69.70	0	0.00	70.00	1	6,127	0.02%
2022/03/10	0	0.00	3	69.00	69.80	-3	6,206	-0.05%
2022/03/08	0	0.00	1	66.40	66.10	-1	6,511	-0.02%
2022/03/07	2	68.10	0	0.00	68.00	2	6,584	0.03%
2022/03/03	0.1	71.50	2	71.80	71.80	-1.9	6,869	-0.03%
2022/03/02	0	0.00	2	69.70	70.80	-2	6,995	-0.03%
2022/03/01	0.1	69.80	10	70.00	70.00	-9.9	7,070	-0.14%
2022/02/25	10	68.20	0	0.00	67.90	10	7,184	0.14%
2022/02/24	6	67.57	4	67.90	67.30	2	7,353	0.03%
2022/02/23	1	69.90	0	0.00	70.30	1	7,489	0.01%
2022/02/22	3	70.43	2	69.30	69.60	1	8,067	0.01%
2022/02/21	3	72.63	2	72.10	72.00	1	8,202	0.01%
2022/02/17	0.2	75.30	0	0.00	75.00	0.2	8,506	0.00%
2022/02/16	0	0.00	1	75.30	74.20	-1	8,716	-0.01%
2022/02/15	1	73.50	0	0.00	73.50	1	8,962	0.01%
2022/02/14	2	74.00	2	75.00	73.70	0	9,171	0.00%
2022/02/11	4	74.98	0	0.00	74.60	4	9,339	0.04%
2022/02/09	0	0.00	4	74.75	74.90	-4	10,150	-0.04%
2022/02/08	12	72.28	20	72.74	73.10	-8	10,373	-0.08%
2022/01/25	0	0.00	1	69.10	67.40	-1	13,250	-0.01%
2022/01/24	1	66.30	1	69.40	69.60	0	13,889	0.00%
2022/01/21	1	70.40	0	0.00	68.80	1	14,547	0.01%
2022/01/19	0	0.00	11	70.54	70.40	-11	15,228	-0.07%
2022/01/18	0	0.00	2	71.20	70.60	-2	15,712	-0.01%
2022/01/17	0	0.00	10	69.70	70.50	-10	16,133	-0.06%
2022/01/14	1	66.00	0	0.00	68.80	1	16,872	0.01%
2022/01/13	1	68.00	12	68.15	67.80	-11	18,004	-0.06%
2022/01/12	12	69.39	16	67.94	69.30	-4	18,680	-0.02%
2022/01/11	3	70.03	1	69.80	69.30	2	19,714	0.01%
2022/01/10	7	71.06	15	70.47	71.00	-8	20,336	-0.04%
2022/01/07	1	71.20	3.3	71.33	70.90	-2.3	20,476	-0.01%
2022/01/06	1	75.00	0	0.00	75.10	1	20,452	0.00%
2022/01/05	0.1	77.80	0	0.00	77.40	0.1	20,554	0.00%
2022/01/03	11	79.18	1	79.00	79.40	10	20,793	0.05%
2021/12/30	0	78.70	0	0.00	78.60	0	20,844	0.00%
2021/12/27	0	0.00	4	79.40	78.30	-4	21,037	-0.02%
2021/12/24	12	81.03	1	81.80	78.90	11	21,060	0.05%
2021/12/23	2	82.25	0	0.00	81.90	2	20,859	0.01%
2021/12/21	4	81.43	2	81.25	80.50	2	20,637	0.01%
2021/12/20	13	81.35	20	80.85	81.20	-7	20,361	-0.03%
2021/12/17	2	77.95	4	78.23	79.10	-2	20,033	-0.01%
2021/12/16	2	76.05	4	76.83	76.80	-2	19,849	-0.01%
2021/12/14	1	75.90	1	75.10	74.30	0	19,865	0.00%
2021/12/13	0	0.00	1	78.00	77.60	-1	19,910	-0.01%
2021/12/09	0	0.00	2	76.70	76.10	-2	19,940	-0.01%
2021/12/08	1.1	76.53	0	0.00	76.90	1.1	20,136	0.01%
2021/12/07	4.1	76.47	2	76.50	76.10	2.1	20,292	0.01%
2021/12/06	2	77.90	0	0.00	78.30	2	20,271	0.01%
2021/12/03	1	77.70	1	75.90	77.50	0	20,361	0.00%
2021/12/02	2	75.30	0	0.00	75.00	2	20,358	0.01%
2021/12/01	1	76.30	2	76.30	76.90	-1	20,366	0.00%
2021/11/30	2	78.55	0	0.00	77.30	2	20,478	0.01%
2021/11/29	0	0.00	1	76.50	77.60	-1	20,598	0.00%
2021/11/26	5	76.66	1	75.70	76.50	4	20,615	0.02%
2021/11/25	1	80.50	0	0.00	78.30	1	20,637	0.00%
2021/11/24	7	79.54	5	78.80	78.90	2	20,597	0.01%
2021/11/23	1	81.90	11	79.18	78.80	-10	20,591	-0.05%
2021/11/22	25	82.11	2	82.10	81.20	23	20,602	0.11%
2021/11/19	16	83.03	24	83.51	82.80	-8	20,706	-0.04%
2021/11/18	2	81.10	0	0.00	80.90	2	20,386	0.01%
2021/11/17	0	0.00	2	80.40	80.00	-2	20,482	-0.01%
2021/11/16	11	79.53	7	78.76	78.00	4	20,495	0.02%
2021/11/15	2	81.25	12	81.39	81.10	-10	20,416	-0.05%
2021/11/12	8	83.30	6	83.42	82.70	2	20,441	0.01%
2021/11/11	4	80.78	4	81.25	81.30	0	20,341	0.00%
2021/11/10	3	79.33	2	79.55	81.10	1	20,252	0.00%
2021/11/09	3	80.53	3	79.77	79.90	0	20,149	0.00%
2021/11/08	11	84.61	11	81.63	80.20	0	19,853	0.00%
2021/11/05	2	86.95	2	87.45	88.10	0	19,486	0.00%
2021/11/04	14	88.49	15	88.53	85.90	-1	19,319	-0.01%
2021/11/03	56	86.21	53	86.38	88.00	3	18,964	0.02%
2021/11/02	32	88.83	28.2	88.75	85.30	3.8	18,323	0.02%
2021/11/01	19	88.03	20	88.55	89.30	-1	16,847	-0.01%
2021/10/29	6	83.32	12	82.63	81.20	-6	16,846	-0.04%
2021/10/28	11	79.68	7	80.94	79.80	4	16,505	0.02%
2021/10/27	13	79.96	10	80.19	80.90	3	16,351	0.02%
2021/10/26	3	80.23	7	78.91	77.70	-4	16,176	-0.02%
2021/10/25	9	79.89	7	80.27	79.70	2	15,891	0.01%
2021/10/22	13	78.38	9	79.01	78.80	4	15,795	0.03%
2021/10/21	31	79.94	39	79.80	78.80	-8	15,412	-0.05%
2021/10/20	18	75.89	16	75.61	75.40	2	14,730	0.01%
2021/10/19	146	75.51	148	75.11	75.00	-2	14,747	-0.01%	大買/大賣/
2021/10/18	61	70.96	62	70.34	70.70	-1	14,411	-0.01%
2021/10/15	3	65.27	0	0.00	65.80	3	14,578	0.02%
2021/10/14	0	0.00	1	62.80	63.50	-1	15,815	-0.01%
2021/10/13	0.1	61.50	4	61.98	60.20	-3.9	16,257	-0.02%
2021/10/12	1.1	65.42	2	66.10	65.50	-0.9	16,739	-0.01%
2021/10/08	6	65.25	3	65.30	65.00	3	17,376	0.02%
2021/10/07	0	0.00	3	61.80	63.50	-3	17,904	-0.02%
2021/10/06	1	60.50	1	60.90	59.20	0	18,922	0.00%
2021/10/05	5	58.38	10	58.60	60.30	-5	19,696	-0.03%
2021/10/04	12	59.12	6	58.05	57.30	6	20,454	0.03%
2021/09/30	0	0.00	2	63.95	64.80	-2	22,208	-0.01%
2021/09/29	4	61.88	0	0.00	61.00	4	22,995	0.02%
2021/09/27	2	65.80	2	65.75	65.50	0	23,859	0.00%
2021/09/24	1	65.50	1	65.40	65.00	0	24,182	0.00%
2021/09/23	1	64.40	0	0.00	64.50	1	24,686	0.00%
2021/09/22	2	63.00	1	63.00	63.20	1	25,138	0.00%
2021/09/17	2	64.10	2	63.15	65.40	0	25,646	0.00%
2021/09/16	2	63.30	15	63.63	64.00	-13	26,363	-0.05%
2021/09/15	3	65.10	3	65.00	64.60	0	26,693	0.00%
2021/09/13	4	67.60	4	67.68	66.80	0	26,968	0.00%
2021/09/10	12	65.13	0	0.00	66.00	12	26,885	0.04%
2021/09/09	10	65.50	20	66.53	67.00	-10	26,926	-0.04%
2021/09/08	15	65.68	3	65.00	63.90	12	26,890	0.04%
2021/09/07	5	68.30	11	66.46	68.00	-6	26,801	-0.02%
2021/09/06	11	68.95	3	67.00	67.10	8	26,727	0.03%
2021/09/03	10	69.30	12	69.58	69.40	-2	26,587	-0.01%
2021/09/02	11	69.29	6	70.02	69.00	5	26,369	0.02%
2021/09/01	5	73.00	0	0.00	72.20	5	26,128	0.02%
2021/08/31	2	73.90	0	0.00	73.80	2	25,922	0.01%
2021/08/27	5	75.70	5	76.70	75.00	0	25,699	0.00%
2021/08/26	12	77.60	8	76.90	75.50	4	25,587	0.02%
2021/08/25	4	79.43	1	78.00	77.70	3	25,447	0.01%
2021/08/24	4	80.68	7.1	78.56	76.80	-3.1	25,198	-0.01%
2021/08/23	9.1	78.91	0	0.00	80.70	9.1	24,957	0.04%
2021/08/20	1	75.00	0	0.00	74.30	1	24,687	0.00%
2021/08/18	1	74.40	0	0.00	74.10	1	24,286	0.00%
2021/08/17	2	69.75	0	0.00	69.00	2	24,074	0.01%
2021/08/16	1	73.00	0	0.00	74.00	1	23,924	0.00%
2021/08/13	3	73.67	0	0.00	73.40	3	23,792	0.01%
2021/08/12	0	0.00	1	76.10	76.60	-1	23,655	0.00%
2021/08/11	1	78.10	0	0.00	75.50	1	23,623	0.00%
2021/08/10	2	78.75	0	0.00	77.80	2	23,485	0.01%
2021/08/09	3	80.83	8	79.94	79.20	-5	23,359	-0.02%
2021/08/06	1	82.60	1	83.20	84.70	0	23,156	0.00%
2021/08/04	2	88.70	0	0.00	85.00	2	22,875	0.01%
2021/08/03	5	83.50	8	83.48	85.30	-3	22,243	-0.01%
2021/08/02	10	81.35	10	79.95	80.00	0	21,897	0.00%
2021/07/30	2	80.90	0	0.00	80.30	2	21,732	0.01%
2021/07/28	22	76.24	18	75.61	76.80	4	21,324	0.02%
2021/07/27	15	84.92	17	84.17	79.80	-2	21,054	-0.01%
2021/07/26	32	86.38	17	87.26	84.50	15	20,746	0.07%
2021/07/23	9	88.00	8	84.99	85.60	1	20,327	0.00%
2021/07/22	4	91.73	1	91.50	90.20	3	19,619	0.02%
2021/07/21	7	92.39	26	92.18	87.00	-19	18,911	-0.10%
2021/07/20	41	90.05	32	89.94	90.40	9	18,096	0.05%
2021/07/19	11	84.14	7	85.33	85.10	4	16,737	0.02%
2021/07/16	14	85.51	9	86.48	83.60	5	16,225	0.03%
2021/07/15	9	85.43	6	86.48	87.40	3	15,577	0.02%
2021/07/14	19	84.46	22	84.95	82.80	-3	14,810	-0.02%
2021/07/13	34	100.41	24	95.34	90.00	10	14,018	0.07%
2021/07/12	10	96.12	13	97.25	97.70	-3	12,898	-0.02%
2021/07/09	5	89.92	4	89.78	90.60	1	12,061	0.01%
2021/07/08	22	87.79	27	87.68	86.50	-5	11,259	-0.04%
2021/07/07	12	78.99	16	78.48	83.90	-4	10,270	-0.04%
2021/07/06	6	76.62	6	76.77	76.30	0	9,445	0.00%
2021/07/05	4	74.13	1	72.20	75.00	3	8,684	0.03%
2021/07/02	32	66.36	47	66.39	68.20	-15	8,356	-0.18%
2021/07/01	14	63.01	1	62.60	62.00	13	7,804	0.17%
2021/06/30	22	67.27	24	67.07	67.10	-2	7,506	-0.03%
2021/06/29	12	65.78	11	64.03	64.00	1	6,969	0.01%
2021/06/28	11	64.98	3	63.57	64.30	8	6,481	0.12%
2021/06/25	17	61.35	17	62.08	61.00	0	5,976	0.00%
2021/06/24	2	58.90	3	59.73	59.90	-1	5,284	-0.02%
2021/06/23	0	0.00	5	57.12	57.90	-5	4,863	-0.10%
2021/06/22	2	55.15	0	0.00	54.50	2	4,631	0.04%
2021/06/18	0	0.00	13	56.60	56.50	-13	4,504	-0.29%
2021/06/16	1	54.00	2	53.10	53.30	-1	4,278	-0.02%
2021/06/15	1	52.40	0	0.00	53.40	1	4,218	0.02%
2021/05/17	0	0.00	3	38.60	38.60	-3	5,279	-0.06%
2021/05/14	3	43.50	0	0.00	42.80	3	5,230	0.06%
2021/05/12	3	43.30	2	42.35	42.40	1	5,401	0.02%
2021/05/11	6	48.37	0	0.00	46.95	6	5,473	0.11%
2021/05/05	2	50.40	0	0.00	49.60	2	5,651	0.04%
2021/05/04	2	50.50	0	0.00	50.80	2	5,704	0.04%
2021/04/22	1	54.00	0	0.00	54.10	1	5,728	0.02%
2021/04/20	2	57.80	0	0.00	57.20	2	5,717	0.03%
2021/04/14	5	54.54	0	0.00	54.30	5	6,093	0.08%
2021/04/13	0	0.00	2	55.30	55.10	-2	6,184	-0.03%
2021/04/08	2	59.15	0	0.00	58.80	2	6,388	0.03%
2021/04/06	0	0.00	1	59.00	59.20	-1	6,738	-0.01%
2021/04/01	1	58.00	2	57.90	57.50	-1	7,016	-0.01%
2021/03/26	1	58.60	1	59.00	59.00	0	8,403	0.00%
2021/03/25	1	58.50	0	0.00	58.00	1	8,387	0.01%
2021/03/24	0	0.00	2	58.40	58.20	-2	8,406	-0.02%
2021/03/23	0	0.00	1	59.80	58.50	-1	8,426	-0.01%
2021/03/18	0	0.00	4	58.70	57.90	-4	8,574	-0.05%
2021/03/17	5	57.98	1	59.00	58.00	4	8,611	0.05%
2021/03/16	0	0.00	1	58.90	58.90	-1	8,592	-0.01%
2021/03/11	0	0.00	5	54.66	55.20	-5	8,569	-0.06%
2021/03/10	8	54.53	3	55.40	54.00	5	8,594	0.06%
2021/03/09	2	53.10	4	54.05	54.00	-2	8,669	-0.02%
2021/03/08	2	54.60	0	0.00	54.60	2	8,731	0.02%
2021/03/05	4	53.60	7	54.59	55.40	-3	8,835	-0.03%
2021/03/04	4	54.13	0	0.00	54.10	4	8,975	0.04%
2021/03/03	0	0.00	3	54.23	55.10	-3	9,243	-0.03%
2021/03/02	2	55.00	5	56.50	55.00	-3	9,312	-0.03%
2021/02/23	1	60.30	1	59.40	59.40	0	9,700	0.00%
2021/02/22	0	0.00	5	59.06	59.50	-5	9,571	-0.05%
2021/02/19	9	58.76	0	0.00	59.40	9	9,505	0.09%
2021/02/18	14	54.97	9	55.52	56.20	5	9,258	0.05%
2021/02/17	28	55.06	37	55.22	55.40	-9	9,239	-0.10%
2021/02/05	0	0.00	5	53.88	53.70	-5	9,207	-0.05%
2021/02/04	5	53.40	6	53.52	53.20	-1	9,289	-0.01%
2021/02/03	12	54.97	3	55.87	54.80	9	9,367	0.10%
2021/02/02	33	53.92	69	52.96	55.10	-36	9,229	-0.39%
2021/02/01	64	51.26	63	51.44	50.70	1	9,113	0.01%
2021/01/29	84	54.19	51	54.72	53.30	33	9,072	0.36%
2021/01/28	35	52.14	72	53.21	53.90	-37	8,943	-0.41%
2021/01/27	76	53.29	45	53.64	53.20	31	8,959	0.35%
2021/01/26	10	54.82	3	54.40	54.40	7	8,954	0.08%
2021/01/25	22	53.50	4	54.20	54.90	18	8,906	0.20%
2021/01/22	10	52.94	21	53.52	54.00	-11	8,946	-0.12%
2021/01/21	66	52.77	85	52.98	53.00	-19	8,925	-0.21%
2021/01/20	21	52.56	14	53.69	52.40	7	9,054	0.08%
2021/01/19	16	55.69	15	56.07	55.40	1	9,069	0.01%
2021/01/18	16	55.75	10	56.07	55.40	6	9,089	0.07%
2021/01/15	5	57.48	0	0.00	57.20	5	9,174	0.05%
2021/01/11	1	57.40	0	0.00	58.00	1	9,898	0.01%
2021/01/08	3	58.30	0	0.00	58.20	3	9,993	0.03%
2021/01/07	0	0.00	1	60.00	60.30	-1	9,892	-0.01%
2021/01/06	2	58.85	10	59.55	58.00	-8	9,822	-0.08%
2020/12/31	1	64.40	1	62.90	62.20	0	9,395	0.00%
2020/12/30	3	65.30	0	0.00	64.00	3	9,184	0.03%
2020/12/28	0	0.00	7	64.76	62.90	-7	8,702	-0.08%
2020/12/25	16	63.04	6	63.60	61.50	10	8,341	0.12%
2020/12/24	40	57.30	41	59.61	60.80	-1	7,563	-0.01%
2020/12/22	0	0.00	2	53.95	52.50	-2	6,832	-0.03%
2020/12/21	0	0.00	3	53.93	53.20	-3	6,807	-0.04%
2020/12/17	1	55.40	2	55.85	55.80	-1	6,772	-0.01%
2020/12/15	9	55.63	8	53.03	53.20	1	6,680	0.01%
2020/12/10	1	55.40	10	54.60	54.50	-9	6,348	-0.14%
2020/12/04	4	54.35	0	0.00	54.30	4	6,197	0.06%
2020/12/03	0	0.00	5	55.00	53.80	-5	6,218	-0.08%
2020/12/01	3	55.33	3	55.10	55.80	0	6,174	0.00%
2020/11/30	1	56.20	17	57.62	56.80	-16	6,154	-0.26%
2020/11/27	25	56.53	8	57.14	57.00	17	6,498	0.26%
2020/11/26	4	53.23	3	52.90	53.20	1	6,505	0.02%
2020/11/25	0	0.00	14	55.44	53.20	-14	6,450	-0.22%
2020/11/24	1	52.80	8	52.51	53.20	-7	6,030	-0.12%
2020/11/23	9	52.78	0	0.00	52.80	9	5,986	0.15%
2020/11/18	2	50.90	0	0.00	50.40	2	5,697	0.04%
2020/11/17	12	49.30	28	49.46	49.95	-16	5,558	-0.29%
2020/11/16	13	49.80	0	0.00	49.80	13	5,500	0.24%
2020/11/12	1	48.70	1	47.75	47.65	0	5,513	0.00%
2020/11/10	1	48.40	0	0.00	47.65	1	5,326	0.02%
2020/11/09	0	0.00	1	49.00	47.90	-1	5,253	-0.02%
2020/11/06	2	48.48	0	0.00	47.70	2	5,226	0.04%
2020/11/05	1	47.60	0	0.00	48.15	1	5,199	0.02%
2020/11/04	2	47.15	0	0.00	47.20	2	5,151	0.04%
2020/11/03	2	45.90	0	0.00	46.60	2	5,143	0.04%
2020/11/02	4	45.55	0	0.00	46.00	4	5,193	0.08%
2020/10/30	1	47.00	1	46.40	44.90	0	5,167	0.00%
2020/10/29	2	47.25	0	0.00	47.30	2	5,093	0.04%
2020/10/28	5	50.00	0	0.00	48.45	5	5,053	0.10%
2020/10/27	2	48.30	7	48.70	48.80	-5	4,838	-0.10%
2020/10/26	1	47.45	10	48.35	47.45	-9	4,697	-0.19%
2020/10/22	7	47.95	2	47.65	48.25	5	4,490	0.11%
2020/10/21	1	46.75	4	47.03	46.80	-3	3,949	-0.08%
2020/10/20	2	45.23	3	45.32	44.55	-1	3,677	-0.03%
2020/10/19	1	44.05	0	0.00	45.20	1	3,537	0.03%
2020/10/16	2	44.30	9	43.96	43.80	-7	3,411	-0.21%
2020/10/15	0	0.00	1	42.00	41.85	-1	3,144	-0.03%
2020/10/14	0	0.00	3	41.93	41.70	-3	3,089	-0.10%
2020/10/08	0	0.00	1	41.25	41.25	-1	3,057	-0.03%
2020/09/29	0	0.00	1	39.30	40.00	-1	3,119	-0.03%
2020/09/28	1	38.90	0	0.00	40.05	1	3,119	0.03%
2020/09/25	0	0.00	1	38.00	38.15	-1	3,112	-0.03%
2020/09/24	0	0.00	1	39.95	39.90	-1	3,150	-0.03%
2020/09/21	1	41.85	1	41.60	41.70	0	3,166	0.00%
2020/09/18	1	41.30	0	0.00	41.15	1	3,106	0.03%
2020/09/16	0	0.00	1	40.15	40.10	-1	3,066	-0.03%
2020/09/15	2	40.65	0	0.00	40.45	2	3,056	0.07%
2020/09/11	0	0.00	2	39.88	39.50	-2	3,025	-0.07%
2020/09/10	5	41.07	1	41.00	40.30	4	2,994	0.13%
2020/09/09	1	40.60	12	39.82	40.60	-11	2,961	-0.37%
2020/09/08	4	40.48	3	40.77	40.25	1	2,957	0.03%
2020/09/07	1	40.75	2	40.68	39.40	-1	2,917	-0.03%
2020/09/04	5	41.49	0	0.00	41.50	5	2,853	0.18%
2020/09/03	13	42.93	5	43.04	42.60	8	2,812	0.28%
2020/09/02	9	42.47	7	42.61	43.40	2	2,748	0.07%
2020/09/01	4	39.48	9	39.54	41.25	-5	2,280	-0.22%
2020/08/31	0	0.00	1	38.30	37.50	-1	2,104	-0.05%
2020/08/28	2	36.90	0	0.00	37.25	2	2,253	0.09%
2020/08/27	4	37.94	2	37.15	37.05	2	2,424	0.08%
2020/08/25	1	35.80	0	0.00	35.70	1	2,424	0.04%
2020/08/24	1	35.35	0	0.00	35.35	1	2,432	0.04%
2020/08/20	2	35.58	9	35.02	35.35	-7	2,408	-0.29%
2020/08/19	3	38.05	1	38.35	38.00	2	2,369	0.08%
2020/08/17	1	37.55	0	0.00	37.00	1	2,291	0.04%
2020/08/10	2	39.18	1	37.85	38.10	1	2,221	0.05%
2020/08/07	0	0.00	2	39.00	39.35	-2	2,216	-0.09%
2020/08/06	4	39.05	1	38.60	39.10	3	2,187	0.14%
2020/08/03	0	0.00	2	36.95	36.60	-2	2,128	-0.09%
2020/07/30	2	36.95	0	0.00	37.05	2	2,124	0.09%
2020/07/29	1	36.30	0	0.00	36.25	1	2,115	0.05%
2020/07/28	4	37.55	0	0.00	35.50	4	2,120	0.19%
2020/07/27	0	0.00	2	37.15	36.95	-2	2,138	-0.09%
2020/07/24	0	0.00	5	37.85	38.10	-5	2,143	-0.23%
2020/07/22	3	39.68	2	39.40	39.40	1	2,168	0.05%
2020/07/20	1	38.55	0	0.00	38.25	1	2,268	0.04%
2020/07/17	1	38.60	0	0.00	38.15	1	2,282	0.04%
2020/07/13	0	0.00	5	41.00	41.25	-5	2,335	-0.21%
2020/07/09	1	42.65	0	0.00	42.10	1	2,334	0.04%
2020/07/08	6	42.95	0	0.00	42.70	6	2,333	0.26%
2020/07/06	0	0.00	2	43.10	43.20	-2	2,329	-0.09%
2020/07/03	1	43.50	1	43.40	43.35	0	2,374	0.00%
2020/07/02	3	41.85	0	0.00	43.00	3	2,329	0.13%
2020/06/29	0	0.00	1	39.95	39.75	-1	2,283	-0.04%
2020/06/18	0	0.00	1	40.55	41.70	-1	2,402	-0.04%
2020/06/12	2	39.50	0	0.00	40.70	2	2,513	0.08%
2020/06/11	4	41.90	3	41.55	41.35	1	2,539	0.04%
2020/06/10	4	43.61	0	0.00	43.25	4	2,535	0.16%
2020/06/09	6	42.90	5	42.56	42.60	1	2,560	0.04%
2020/06/08	1	45.45	11	44.16	44.00	-10	2,534	-0.39%
2020/06/05	3	46.00	0	0.00	45.25	3	2,473	0.12%
2020/06/04	4	43.51	1	44.15	45.40	3	2,367	0.13%
2020/06/01	0	0.00	1	38.85	39.45	-1	1,971	-0.05%
2020/05/26	1	37.40	0	0.00	37.15	1	1,948	0.05%
2020/05/21	2	38.10	0	0.00	38.40	2	1,950	0.10%
2020/05/15	4	37.69	2	37.10	37.40	2	2,000	0.10%
2020/05/14	0	0.00	2	38.80	38.15	-2	1,995	-0.10%
2020/05/12	0	0.00	1	39.20	39.25	-1	2,003	-0.05%
2020/05/11	1	40.70	0	0.00	39.60	1	2,019	0.05%
2020/05/07	1	38.50	0	0.00	38.55	1	2,045	0.05%
2020/05/04	1	37.80	0	0.00	37.55	1	2,096	0.05%
2020/04/30	0	0.00	0.1	38.40	38.30	-0.1	2,122	0.00%
2020/04/27	3	38.08	0	0.00	38.00	3	2,130	0.14%
2020/04/23	0	0.00	5	36.88	38.00	-5	2,085	-0.24%
2020/04/22	1	35.30	0	0.00	36.15	1	2,028	0.05%
2020/04/17	1	37.10	0	0.00	36.05	1	2,004	0.05%
2020/04/16	3	35.83	6	35.23	36.30	-3	1,967	-0.15%
2020/04/09	3.1	33.88	0	0.00	34.00	3.1	2,021	0.15%
2020/04/07	1	31.30	1	31.10	31.05	0	1,988	0.00%
2020/03/27	1	30.25	0	0.00	29.80	1	2,060	0.05%
2020/03/25	1	29.35	1	30.20	30.20	0	2,239	0.00%
2020/03/24	0	0.00	10	28.40	28.35	-10	2,193	-0.46%
2020/03/20	2	28.33	0	0.00	28.05	2	2,267	0.09%
2020/03/18	10	30.21	0	0.00	29.50	10	2,254	0.44%
2020/03/13	0	0.00	1	36.95	40.00	-1	2,216	-0.05%
2020/03/12	1	43.15	0	0.00	41.00	1	2,237	0.04%
2020/03/04	1	45.45	0	0.00	45.90	1	2,330	0.04%
2020/03/03	0	0.00	3	45.37	45.20	-3	2,362	-0.13%
2020/02/12	2	46.45	0	0.00	46.70	2	2,323	0.09%
2020/02/07	10	44.65	0	0.00	44.65	10	2,292	0.44%
2020/02/05	2	45.10	0	0.00	45.05	2	2,313	0.09%
2020/02/04	0	0.00	1	44.95	45.30	-1	2,329	-0.04%
2020/02/03	1	42.50	3	41.30	43.10	-2	2,510	-0.08%
2020/01/30	0	0.00	2	45.90	45.65	-2	2,545	-0.08%
2020/01/15	0	0.00	1	52.00	51.40	-1	2,661	-0.04%
2020/01/07	0	0.00	2	50.50	51.20	-2	2,638	-0.08%
2020/01/06	1	51.00	0	0.00	51.20	1	2,617	0.04%
2020/01/03	4	53.58	0	0.00	52.20	4	2,584	0.15%
2020/01/02	0	0.00	2	54.60	53.60	-2	2,523	-0.08%
2019/12/31	0	0.00	27.4	53.80	53.60	-27.4	2,439	-1.12%
2019/12/30	1	53.70	0	0.00	53.50	1	2,426	0.04%
2019/12/26	2	55.00	6	54.40	54.20	-4	2,384	-0.17%
2019/12/25	3	54.07	0	0.00	54.90	3	2,323	0.13%
2019/12/23	4	53.98	0	0.00	53.80	4	2,231	0.18%
2019/12/18	0	0.00	1	52.10	51.60	-1	1,994	-0.05%
2019/12/17	1	52.30	0	0.00	51.90	1	1,988	0.05%
2019/12/11	6	52.40	0	0.00	51.70	6	1,778	0.34%
2019/12/06	0	0.00	3	52.23	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	2	50.10	50.40	-2	1,492	-0.13%
2019/11/18	2	48.60	0	0.00	48.45	2	1,506	0.13%
2019/11/13	2	49.10	0	0.00	49.30	2	1,590	0.13%
2019/11/11	1	51.50	2	51.65	49.60	-1	1,625	-0.06%
2019/11/08	0	0.00	3	50.73	50.90	-3	1,632	-0.18%
2019/11/07	2	49.45	0	0.00	49.30	2	1,636	0.12%
2019/10/31	4	52.90	5	52.02	51.00	-1	1,571	-0.06%
2019/10/28	1	50.00	2	49.90	49.90	-1	1,328	-0.08%
2019/10/24	1	48.65	1	48.95	49.80	0	1,334	0.00%
2019/10/23	3	48.65	4	48.85	49.30	-1	1,357	-0.07%
2019/09/26	1	46.35	0	0.00	46.20	1	1,612	0.06%
2019/09/24	0	0.00	1	48.35	47.65	-1	1,660	-0.06%
2019/09/23	0	0.00	1	47.75	47.75	-1	1,664	-0.06%
2019/09/18	0	0.00	2	46.70	46.65	-2	1,740	-0.11%
2019/09/16	1	45.65	0	0.00	45.60	1	1,777	0.06%
2019/09/09	1	46.35	0	0.00	46.00	1	1,887	0.05%
2019/08/15	0	0.00	3	43.25	43.05	-3	2,112	-0.14%
2019/08/13	2	45.10	0	0.00	45.00	2	2,075	0.10%
2019/08/01	1	49.15	0	0.00	49.20	1	2,335	0.04%
2019/07/29	1	49.75	0	0.00	48.85	1	2,388	0.04%
2019/07/23	1	52.10	1	51.90	52.40	0	2,332	0.00%
2019/07/18	1	50.90	2	50.90	51.00	-1	2,325	-0.04%
2019/07/17	1	52.80	0	0.00	52.10	1	2,327	0.04%
2019/07/15	3	52.87	0	0.00	52.80	3	2,307	0.13%
2019/07/02	0	0.00	1	51.90	51.50	-1	2,502	-0.04%
2019/07/01	0	0.00	1	51.60	51.50	-1	2,521	-0.04%
2019/06/27	0	0.00	1	49.80	49.50	-1	2,591	-0.04%
2019/06/19	0	0.00	1	46.20	45.85	-1	2,790	-0.04%
2019/06/13	0	0.00	1	45.00	45.05	-1	2,920	-0.03%
2019/06/11	0	0.00	1	44.40	44.00	-1	2,958	-0.03%
2019/06/06	2	41.73	0	0.00	41.75	2	2,908	0.07%
2019/06/04	2	43.03	0	0.00	42.30	2	2,908	0.07%
2019/05/31	1	43.75	1	43.55	43.00	0	2,876	0.00%
2019/05/30	1	43.20	0	0.00	43.50	1	2,833	0.04%
2019/05/29	2	44.00	0	0.00	43.00	2	2,814	0.07%
2019/05/28	0	0.00	1	48.30	47.60	-1	2,741	-0.04%
2019/05/23	1	47.50	1	47.40	47.50	0	2,789	0.00%
2019/05/15	2	48.80	2	48.50	48.80	0	3,014	0.00%
2019/05/14	1	48.25	0	0.00	48.25	1	3,079	0.03%
2019/05/13	4	50.51	2	51.95	48.80	2	3,220	0.06%
2019/05/10	2	56.70	4	54.83	54.20	-2	3,442	-0.06%
2019/05/09	1	56.50	2	56.70	56.40	-1	3,402	-0.03%
2019/05/08	1	55.60	0	0.00	55.80	1	3,357	0.03%
2019/05/06	1	55.30	0	0.00	55.00	1	3,487	0.03%
2019/04/17	0	0.00	1	57.90	57.40	-1	3,686	-0.03%
2019/04/12	1	57.40	0	0.00	56.10	1	3,810	0.03%
2019/04/11	1	57.60	1	58.00	58.30	0	3,846	0.00%
2019/04/10	0	0.00	1	59.20	57.70	-1	3,825	-0.03%
2019/04/02	0	0.00	1	56.30	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	1	56.80	55.60	-1	3,739	-0.03%
2019/03/27	0	0.00	1	56.10	56.10	-1	3,659	-0.03%
2019/03/22	1	55.70	3	55.07	55.40	-2	3,689	-0.05%
2019/03/21	0	0.00	1	53.80	53.60	-1	3,598	-0.03%
2019/03/20	1	51.80	0	0.00	51.40	1	3,496	0.03%
2019/03/19	2	52.00	0	0.00	52.30	2	3,533	0.06%
2019/03/14	1	52.60	0	0.00	52.40	1	3,541	0.03%
2019/03/13	1	53.80	0	0.00	53.50	1	3,576	0.03%
2019/03/11	1	54.70	0	0.00	54.00	1	3,670	0.03%
2019/03/08	1	53.70	1	53.40	53.40	0	3,794	0.00%
2019/02/15	1	59.80	1	60.70	58.70	0	4,726	0.00%
2019/02/14	0	0.00	1	58.80	58.90	-1	4,714	-0.02%
2019/02/13	4	59.30	3	59.47	58.70	1	4,705	0.02%
2019/02/12	2	58.60	1	59.40	58.70	1	4,638	0.02%
2019/02/11	1	59.70	4	58.75	59.10	-3	4,518	-0.07%
2019/01/30	1	56.70	3	56.83	56.00	-2	4,261	-0.05%
2019/01/29	2	56.50	0	0.00	56.60	2	4,265	0.05%
2019/01/28	1	56.40	13	55.72	55.50	-12	4,233	-0.28%
2019/01/25	6	54.35	0	0.00	53.50	6	4,227	0.14%
2019/01/24	10	55.18	2	55.70	54.90	8	4,223	0.19%
2019/01/21	2	54.25	1	54.20	54.80	1	4,151	0.02%
2019/01/17	0	0.00	1	55.00	53.30	-1	4,207	-0.02%
2019/01/16	1	54.50	0	0.00	55.60	1	4,179	0.02%
2019/01/15	1	53.60	2	53.05	53.40	-1	4,146	-0.02%
2019/01/14	1	53.10	0	0.00	52.10	1	4,149	0.02%
2019/01/09	1	54.50	0	0.00	53.70	1	4,193	0.02%
2019/01/07	0	0.00	5	55.40	55.10	-5	4,241	-0.12%
2019/01/04	1	53.60	1	54.50	54.50	0	4,261	0.00%
2018/12/25	5	49.80	0	0.00	51.10	5	4,319	0.12%
2018/12/24	1	49.60	2	49.90	51.00	-1	4,299	-0.02%
2018/12/22	1	49.25	1	48.30	49.60	0	4,272	0.00%
2018/12/21	2	48.40	1	47.70	48.70	1	4,289	0.02%
2018/12/20	2	47.15	2	48.15	47.70	0	4,276	0.00%
2018/12/18	1	50.00	0	0.00	49.00	1	4,261	0.02%
2018/12/05	2	56.95	1	56.90	56.60	1	4,290	0.02%
2018/12/03	0	0.00	1	61.30	60.80	-1	4,208	-0.02%
2018/11/30	4	57.55	4	57.55	56.80	0	4,077	0.00%
2018/11/29	2	57.45	2	57.55	56.40	0	4,002	0.00%
2018/11/28	91	57.78	89	56.69	56.60	2	3,862	0.05%
2018/11/27	1	52.60	1	53.50	53.50	0	3,600	0.00%
2018/11/23	1	50.70	1	50.20	49.50	0	3,429	0.00%
2018/11/22	2	51.55	3	51.63	50.20	-1	3,417	-0.03%
2018/11/21	1	51.10	1	51.00	51.00	0	3,355	0.00%
2018/11/20	2	50.80	4	51.00	50.20	-2	3,337	-0.06%
2018/11/19	7	50.15	6	50.00	50.30	1	3,274	0.03%
2018/11/14	1	46.50	0	0.00	47.00	1	3,072	0.03%
2018/11/06	0	0.00	10	49.20	48.55	-10	2,857	-0.35%
2018/11/02	10	50.10	0	0.00	50.30	10	2,981	0.34%
2018/11/01	10	48.10	10	50.00	49.70	0	2,907	0.00%
2018/10/31	11	44.45	12	45.93	46.30	-1	2,809	-0.04%
2018/10/30	1	42.15	1	40.05	43.25	0	2,671	0.00%
2018/10/24	1	43.20	0	0.00	42.75	1	2,589	0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/08	1	52.80	1	53.90	50.00	0	2,543	0.00%
2018/10/05	1	56.00	0	0.00	52.90	1	2,508	0.04%
2018/10/02	1	61.00	0	0.00	61.10	1	2,527	0.04%
2018/09/28	0	0.00	1	61.20	59.90	-1	2,592	-0.04%
2018/09/27	1	62.10	0	0.00	60.40	1	2,689	0.04%
2018/09/20	0	0.00	1	58.40	58.70	-1	3,088	-0.03%
2018/09/19	1	59.30	3	58.40	57.90	-2	3,069	-0.07%
2018/09/18	4	61.48	4	62.63	59.80	0	3,060	0.00%
2018/09/17	1	64.80	0	0.00	64.00	1	2,995	0.03%
2018/09/14	0	0.00	1	66.10	66.80	-1	3,006	-0.03%
2018/09/12	2	65.55	0	0.00	63.20	2	3,396	0.06%
2018/09/05	1	73.60	1	73.40	72.60	0	3,559	0.00%
2018/09/03	0	0.00	1	74.10	72.60	-1	3,716	-0.03%
2018/08/29	2	75.60	1	75.00	75.20	1	3,879	0.03%
2018/08/28	1	73.80	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	2	73.65	74.40	-2	4,094	-0.05%
2018/08/23	0	0.00	1	69.70	69.40	-1	4,737	-0.02%
2018/08/22	2	69.95	1	70.00	69.60	1	4,783	0.02%
2018/08/21	1	68.50	0	0.00	69.70	1	4,775	0.02%
2018/08/17	1	70.30	1	70.20	70.00	0	4,747	0.00%
2018/08/16	0	0.00	1	71.20	70.00	-1	4,730	-0.02%
2018/08/15	1	69.20	1	68.50	69.00	0	4,721	0.00%
2018/08/14	1	68.70	1	68.30	69.30	0	4,721	0.00%
2018/08/13	2	68.65	0	0.00	67.50	2	4,716	0.04%
2018/08/10	1	73.00	1	71.20	71.90	0	4,672	0.00%
2018/08/09	6	75.70	0	0.00	75.00	6	4,613	0.13%
2018/08/08	1	82.50	1	82.30	81.00	0	4,537	0.00%
2018/08/06	2	82.90	0	0.00	82.20	2	4,603	0.04%
2018/08/03	0	0.00	1	83.40	82.50	-1	4,602	-0.02%
2018/08/02	1	84.50	0	0.00	83.00	1	4,599	0.02%
2018/07/30	0	0.00	1	84.40	81.80	-1	4,579	-0.02%
2018/07/27	1	85.00	0	0.00	84.20	1	4,571	0.02%
2018/07/26	0	0.00	1	82.80	84.20	-1	4,568	-0.02%
2018/07/25	1	80.80	0	0.00	82.50	1	4,528	0.02%
2018/07/23	1	80.80	1	80.50	80.70	0	4,511	0.00%
2018/07/20	1	82.50	1	83.90	83.40	0	4,512	0.00%
2018/07/19	1	81.30	1	82.60	82.40	0	4,496	0.00%
2018/07/18	1	85.00	0	0.00	84.30	1	4,522	0.02%
2018/07/12	1	84.10	3	87.87	88.40	-2	4,484	-0.04%
2018/07/11	1	87.00	1	86.30	85.60	0	4,481	0.00%
2018/07/10	1	88.60	0	0.00	87.00	1	4,458	0.02%
2018/07/09	0	0.00	1	88.00	88.90	-1	4,442	-0.02%
2018/07/06	3	87.60	3	87.53	88.90	0	4,457	0.00%
2018/07/05	4	89.28	1	94.50	88.50	3	4,481	0.07%
2018/07/04	2	93.60	2	95.20	93.30	0	4,367	0.00%
2018/07/03	2	95.10	2	96.55	97.20	0	4,295	0.00%
2018/07/02	6	91.40	8	91.06	90.60	-2	4,073	-0.05%
2018/06/29	1	85.70	1	87.50	86.40	0	3,952	0.00%
2018/06/28	9	86.72	9	85.87	86.50	0	3,929	0.00%
2018/06/27	2	85.30	2	86.15	83.80	0	3,934	0.00%
2018/06/26	0	0.00	5	82.00	83.00	-5	3,878	-0.13%
2018/06/25	1	83.40	0	0.00	83.50	1	3,882	0.03%
2018/06/22	1	87.50	0	0.00	83.50	1	3,944	0.03%
2018/06/21	2	93.10	11	88.51	87.00	-9	3,871	-0.23%
2018/06/20	13	88.06	5	87.40	88.30	8	3,575	0.22%
2018/06/15	0	0.00	1	83.30	81.80	-1	3,442	-0.03%
2018/06/13	2	83.40	2	84.70	83.40	0	3,466	0.00%
2018/06/12	2	85.90	2	86.65	86.40	0	3,437	0.00%
2018/06/11	1	86.50	1	84.90	86.10	0	3,374	0.00%
2018/06/08	2	84.00	1	84.10	83.40	1	3,373	0.03%
2018/06/07	1	83.60	2	84.75	85.40	-1	3,394	-0.03%
2018/06/06	2	83.05	3	83.70	84.30	-1	3,493	-0.03%
2018/06/05	1	81.90	0	0.00	80.50	1	3,528	0.03%
2018/06/04	1	88.80	0	0.00	83.50	1	3,721	0.03%
2018/06/01	6	89.40	0	0.00	87.30	6	3,737	0.16%
2018/05/31	1	79.30	1	80.90	85.30	0	3,355	0.00%
2018/05/30	2	75.80	2	77.15	77.60	0	3,089	0.00%
2018/05/21	1	74.50	0	0.00	74.10	1	3,190	0.03%
2018/05/17	0	0.00	1	77.10	77.50	-1	3,207	-0.03%
2018/05/09	1	74.50	2	75.00	74.60	-1	3,209	-0.03%
2018/05/08	1	74.00	1	74.20	74.00	0	3,201	0.00%
2018/05/07	1	72.30	1	72.00	72.60	0	3,219	0.00%
2018/04/19	2	76.85	1	76.50	77.70	1	3,236	0.03%
2018/04/18	0	0.00	1	75.90	74.60	-1	3,224	-0.03%
2018/04/17	2	76.65	1	75.80	75.10	1	3,260	0.03%
2018/04/16	1	78.90	1	79.10	79.10	0	3,243	0.00%
2018/04/12	1	79.20	1	80.10	80.00	0	3,293	0.00%
2018/04/11	2	78.50	2	78.05	79.90	0	3,357	0.00%
2018/04/10	0	0.00	1	76.80	75.90	-1	3,340	-0.03%
2018/04/09	1	76.80	0	0.00	76.50	1	3,450	0.03%
2018/04/03	2	76.00	1	75.90	77.60	1	3,557	0.03%
2018/04/02	1	76.00	0	0.00	76.60	1	3,562	0.03%
2018/03/31	1	78.30	1	79.40	79.00	0	3,543	0.00%
2018/03/30	2	79.95	1	80.70	78.80	1	3,559	0.03%
2018/03/29	2	78.55	3	78.33	78.00	-1	3,533	-0.03%
2018/03/28	1	80.10	2	80.05	78.60	-1	3,525	-0.03%
2018/03/26	0	0.00	3	77.13	79.00	-3	3,489	-0.09%
2018/03/23	0	0.00	2	77.30	77.10	-2	3,472	-0.06%
2018/03/22	2	80.65	2	80.25	79.80	0	3,464	0.00%
2018/03/21	1	81.60	0	0.00	81.50	1	3,481	0.03%
2018/03/20	0	0.00	1	80.50	80.10	-1	3,466	-0.03%
2018/03/19	5	81.64	1	81.00	81.10	4	3,476	0.12%
2018/03/15	1	82.30	0	0.00	82.20	1	3,546	0.03%
2018/03/13	7	85.00	7	85.40	85.50	0	3,518	0.00%
2018/03/08	0	0.00	1	80.00	82.80	-1	3,360	-0.03%
2018/03/07	1	77.10	1	76.50	75.30	0	3,080	0.00%
2018/03/05	0	0.00	1	72.50	71.90	-1	2,989	-0.03%
2018/02/27	0	0.00	1	72.00	71.00	-1	3,039	-0.03%
2018/02/22	1	66.20	0	0.00	66.80	1	3,214	0.03%
2018/01/26	1	70.50	0	0.00	70.60	1	3,937	0.03%
2018/01/22	1	69.00	0	0.00	69.60	1	4,185	0.02%
2018/01/09	0	0.00	1	76.60	73.80	-1	4,654	-0.02%
2018/01/04	1	78.10	1	78.80	78.60	0	4,733	0.00%
2018/01/03	0	0.00	2	76.00	75.80	-2	4,721	-0.04%
2018/01/02	8	73.00	8	73.50	75.30	0	4,673	0.00%