台半 (5425)-華南永昌-長虹券商分點個股進出

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
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
934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－華南永昌-長虹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/09	0	0.00	1	71.60	71.50	-1	2,435	-0.04%
2024/05/08	1	71.50	0	0.00	71.20	1	2,476	0.04%
2024/05/06	0.5	72.00	0	0.00	71.20	0.5	2,487	0.02%
2024/05/02	0	0.00	1	72.40	72.00	-1	2,521	-0.04%
2024/04/30	1	73.40	2	73.50	73.00	-1	2,551	-0.04%
2024/04/29	0	0.00	3	71.93	72.00	-3	2,611	-0.11%
2024/04/26	2	70.85	0	0.00	70.10	2	2,621	0.08%
2024/04/25	1	70.20	0	0.00	71.00	1	2,640	0.04%
2024/04/24	2	69.85	0	0.00	71.40	2	2,699	0.07%
2024/04/23	7	69.59	1	67.90	68.40	6	2,873	0.21%
2024/04/22	4.4	69.10	5	69.04	68.80	-0.6	2,914	-0.02%
2024/04/19	12	71.93	0	0.00	71.10	12	2,935	0.41%
2024/04/18	3.5	74.74	0	0.00	74.90	3.5	2,947	0.12%
2024/04/17	7	74.63	0	0.00	74.60	7	2,992	0.23%
2024/04/16	2	74.60	6	74.33	74.00	-4	3,018	-0.13%
2024/04/15	6	78.23	0	0.00	77.50	6	3,006	0.20%
2024/04/12	9	80.12	7	79.30	80.80	2	2,970	0.07%
2024/04/11	5	77.44	3	78.00	78.20	2	2,887	0.07%
2024/04/10	0	0.00	10	78.09	78.20	-10	2,922	-0.34%
2024/04/09	2	76.90	4	77.50	77.00	-2	3,007	-0.07%
2024/04/08	4	76.90	6	77.62	77.20	-2	3,114	-0.06%
2024/04/03	1	76.10	2	75.80	76.00	-1	3,109	-0.03%
2024/04/02	2.3	75.07	1	75.80	74.90	1.3	3,161	0.04%
2024/04/01	1	75.10	2	75.65	75.50	-1	3,250	-0.03%
2024/03/29	2	74.40	0.1	74.90	74.10	1.9	3,357	0.06%
2024/03/28	4	76.23	3	76.23	75.20	1	3,694	0.03%
2024/03/27	1	74.80	1	75.20	75.20	0	3,814	0.00%
2024/03/26	3	75.40	3	76.67	75.50	0	3,961	0.00%
2024/03/25	1	76.90	1	76.90	76.30	0	4,233	0.00%
2024/03/22	4	77.35	1	77.60	77.10	3	4,359	0.07%
2024/03/21	2.3	76.90	2	77.50	77.00	0.3	4,585	0.01%
2024/03/20	8	76.63	1	77.80	76.10	7	5,479	0.13%
2024/03/19	1	77.00	1	76.80	77.30	0	5,743	0.00%
2024/03/18	1	74.30	4	74.23	75.90	-3	5,723	-0.05%
2024/03/15	4	75.50	0	0.00	75.30	4	5,705	0.07%
2024/03/14	2	77.20	1	77.70	76.40	1	5,732	0.02%
2024/03/13	2	76.45	0	0.00	76.00	2	5,723	0.03%
2024/03/12	0	0.00	5	77.56	77.50	-5	5,706	-0.09%
2024/03/11	0	0.00	1	76.80	76.80	-1	5,692	-0.02%
2024/03/08	7	76.24	6	77.35	75.40	1	5,692	0.02%
2024/03/07	19.6	76.92	0	0.00	75.50	19.6	5,612	0.35%
2024/03/06	2	79.40	1	79.90	78.50	1	5,601	0.02%
2024/03/05	5	78.78	1	79.40	78.80	4	5,789	0.07%
2024/03/04	2.1	78.98	0	0.00	78.80	2.1	5,776	0.04%
2024/03/01	2.1	79.67	0	0.00	79.40	2.1	5,737	0.04%
2024/02/29	8	79.84	1	79.90	80.00	7	5,727	0.12%
2024/02/27	3.2	79.65	5	80.32	79.70	-1.8	5,775	-0.03%
2024/02/26	5	81.80	0	0.00	81.60	5	5,735	0.09%
2024/02/23	2	81.60	5.2	83.13	81.80	-3.2	5,735	-0.06%
2024/02/22	1	84.00	3	83.53	83.00	-2	5,713	-0.04%
2024/02/20	0	0.00	1	83.10	82.90	-1	5,711	-0.02%
2024/02/19	0	0.00	2	84.00	83.60	-2	5,699	-0.04%
2024/02/16	0	0.00	6.3	82.76	82.80	-6.3	5,689	-0.11%
2024/02/15	3	81.73	0	0.00	81.70	3	5,647	0.05%
2024/02/01	0	0.00	1	80.90	81.10	-1	5,611	-0.02%
2024/01/31	0	0.00	1	81.00	80.50	-1	5,604	-0.02%
2024/01/30	0.2	81.00	0	0.00	80.70	0.2	5,561	0.00%
2024/01/29	0.2	80.90	0	0.00	81.60	0.2	5,557	0.00%
2024/01/25	1.1	81.88	0	0.00	81.30	1.1	5,554	0.02%
2024/01/24	1	82.60	0	0.00	82.60	1	5,542	0.02%
2024/01/23	0	0.00	2	82.90	82.30	-2	5,574	-0.04%
2024/01/19	3.1	80.30	0	0.00	80.30	3.1	5,484	0.06%
2024/01/18	9.3	80.08	1	81.60	79.70	8.3	5,463	0.15%
2024/01/17	5.1	82.62	6	83.77	80.60	-0.9	5,434	-0.02%
2024/01/16	1	81.50	0	0.00	82.90	1	5,235	0.02%
2024/01/15	0	0.00	2	82.15	82.10	-2	5,178	-0.04%
2024/01/12	4.2	80.39	2	80.25	80.30	2.2	5,163	0.04%
2024/01/11	11.2	81.26	0	0.00	82.20	11.2	5,125	0.22%
2024/01/10	0.3	81.83	3	81.90	81.20	-2.7	5,123	-0.05%
2024/01/09	9.2	82.97	5	82.86	82.60	4.2	5,093	0.08%
2024/01/05	8.2	83.34	0	0.00	83.10	8.2	5,086	0.16%
2024/01/03	8.2	85.43	1	84.70	84.90	7.2	4,961	0.15%
2024/01/02	5.2	89.76	0	0.00	87.20	5.2	4,828	0.11%
2023/12/29	2.3	91.20	1	92.00	91.50	1.3	4,696	0.03%
2023/12/28	2.1	91.74	0	91.70	91.10	2.1	4,675	0.04%
2023/12/27	4.2	93.51	1.4	93.88	92.80	2.8	4,640	0.06%
2023/12/26	1	94.90	1	95.40	94.60	0	4,553	0.00%
2023/12/25	18.4	97.37	19.2	96.84	94.90	-0.8	4,436	-0.02%
2023/12/22	2	94.60	7.6	93.51	94.60	-5.6	4,094	-0.14%
2023/12/21	2	92.95	3.6	94.13	92.20	-1.6	3,995	-0.04%
2023/12/20	8	95.16	12.6	95.11	94.60	-4.6	3,900	-0.12%
2023/12/19	8	90.98	3	91.47	92.60	5	3,620	0.14%
2023/12/18	8.1	92.62	4	92.23	91.20	4.1	3,524	0.12%
2023/12/15	58	96.16	25	97.05	93.20	33	3,309	1.00%
2023/12/14	6	90.07	27	91.29	92.00	-21	2,412	-0.87%
2023/12/12	0	87.36	0	0.00	86.30	0	2,146	0.00%
2023/12/11	0	0.00	2.5	86.70	87.20	-2.5	2,148	-0.12%
2023/12/05	1	85.20	1	85.70	85.10	0	2,308	0.00%
2023/12/04	1	86.60	1.3	87.23	86.60	-0.3	2,333	-0.01%
2023/12/01	3	87.07	12	87.08	87.50	-9	2,320	-0.39%
2023/11/30	5	88.62	15	88.80	88.80	-10	2,341	-0.43%
2023/11/28	0	0.00	3	84.10	84.20	-3	2,145	-0.14%
2023/11/27	3	83.53	6.2	84.19	82.70	-3.2	2,178	-0.14%
2023/11/22	2	83.80	1	83.70	83.80	1	2,200	0.05%
2023/11/20	0	0.00	1	83.20	83.40	-1	2,225	-0.04%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/16	1	81.10	1	81.70	81.10	0	2,215	0.00%
2023/11/15	0	0.00	2	81.40	81.80	-2	2,218	-0.09%
2023/11/13	0.1	79.80	0	0.00	79.60	0.1	2,291	0.00%
2023/11/10	3	78.90	0	0.00	78.80	3	2,371	0.13%
2023/11/09	2.2	79.06	0	0.00	78.90	2.2	2,473	0.09%
2023/11/07	0	0.00	1	81.50	80.50	-1	2,644	-0.04%
2023/11/06	1	81.40	3	81.13	81.00	-2	2,706	-0.07%
2023/11/03	0	0.00	1	80.00	80.20	-1	2,887	-0.03%
2023/11/02	1	79.00	4	80.13	80.20	-3	2,942	-0.10%
2023/11/01	6.2	77.65	0	0.00	77.90	6.2	2,958	0.21%
2023/10/31	12.3	79.41	1	79.10	77.80	11.3	3,001	0.38%
2023/10/30	5	82.00	1	82.30	81.60	4	3,073	0.13%
2023/10/27	4	81.73	1	81.80	81.30	3	3,158	0.09%
2023/10/26	0	0.00	1	83.50	82.60	-1	3,270	-0.03%
2023/10/25	1	84.30	6	84.43	84.20	-5	3,322	-0.15%
2023/10/24	7	82.10	2	81.75	82.40	5	3,358	0.15%
2023/10/23	1	81.60	0	0.00	81.60	1	3,420	0.03%
2023/10/20	6.1	81.81	3	81.70	81.70	3.1	3,509	0.09%
2023/10/19	1	83.70	0	0.00	83.70	1	3,601	0.03%
2023/10/18	2	84.10	2	84.55	85.60	0	3,746	0.00%
2023/10/17	0	0.00	1	84.40	83.40	-1	3,900	-0.03%
2023/10/16	1	83.80	6	85.50	83.30	-5	4,001	-0.12%
2023/10/13	0	0.00	1	84.60	84.90	-1	4,148	-0.02%
2023/10/05	0	0.00	1	83.40	83.10	-1	4,808	-0.02%
2023/10/04	1.1	82.01	1	83.60	83.80	0.1	5,144	0.00%
2023/10/03	7	83.80	0	0.00	82.90	7	5,183	0.14%
2023/09/28	1	84.30	1	85.20	85.50	0	5,254	0.00%
2023/09/27	2	85.80	7	86.20	84.50	-5	5,384	-0.09%
2023/09/26	4	85.73	3	86.30	85.00	1	5,497	0.02%
2023/09/25	8	86.78	21	86.34	86.60	-13	5,562	-0.23%
2023/09/22	0	0.00	1	83.20	83.10	-1	5,548	-0.02%
2023/09/21	1.1	82.54	2	82.35	82.40	-0.9	5,594	-0.02%
2023/09/20	1.2	84.68	1	85.50	84.40	0.2	5,673	0.00%
2023/09/18	0	0.00	0.2	87.10	86.70	-0.2	5,810	0.00%
2023/09/15	1	86.90	1	86.40	86.40	0	6,051	0.00%
2023/09/14	0	0.00	1	88.00	86.90	-1	6,173	-0.02%
2023/09/13	4	87.10	7	87.07	87.50	-3	6,227	-0.05%
2023/09/12	4	86.00	23.1	86.44	86.50	-19.1	6,296	-0.30%
2023/09/11	23	85.25	2.3	86.15	84.20	20.7	6,334	0.33%
2023/09/08	0	0.00	3	84.90	84.70	-3	6,557	-0.05%
2023/09/07	3	84.50	4	84.80	85.20	-1	6,812	-0.01%
2023/09/06	1	84.60	0	0.00	84.70	1	7,243	0.01%
2023/09/05	4	85.63	5	86.16	85.60	-1	7,622	-0.01%
2023/09/04	1	82.50	1	83.30	83.20	0	7,568	0.00%
2023/09/01	3	83.70	2	83.95	83.50	1	7,591	0.01%
2023/08/31	4	83.75	2	84.20	83.70	2	7,636	0.03%
2023/08/30	3	83.73	14	83.36	84.40	-11	7,680	-0.14%
2023/08/28	1.2	80.37	0	0.00	80.20	1.2	7,699	0.02%
2023/08/25	0.2	81.10	4	80.93	80.80	-3.8	7,753	-0.05%
2023/08/24	3.1	80.80	1	80.70	80.50	2.1	7,854	0.03%
2023/08/22	1	80.30	1	81.40	80.30	0	8,098	0.00%
2023/08/21	2	80.40	6	80.95	80.20	-4	8,153	-0.05%
2023/08/18	2	80.40	2	81.30	80.30	0	8,174	0.00%
2023/08/17	4	81.35	3.7	80.44	81.30	0.3	8,228	0.00%
2023/08/16	0.4	78.08	0	0.00	78.20	0.4	8,189	0.00%
2023/08/15	3.8	78.29	3	78.37	78.40	0.8	8,194	0.01%
2023/08/14	7.3	77.43	1	77.00	78.50	6.3	8,212	0.08%
2023/08/11	6.6	80.96	2	80.30	80.20	4.6	8,140	0.06%
2023/08/10	17.2	81.79	8	81.25	81.10	9.2	8,148	0.11%
2023/08/09	16.4	82.49	8	83.00	83.40	8.4	8,124	0.10%
2023/08/08	1.3	86.93	0	0.00	85.70	1.3	7,979	0.02%
2023/08/07	1	86.40	2	87.20	87.40	-1	7,986	-0.01%
2023/08/04	8.2	86.49	2	87.00	86.50	6.2	8,015	0.08%
2023/08/02	9	88.20	6	88.83	87.60	3	8,097	0.04%
2023/08/01	4.2	88.53	4	89.85	88.20	0.2	8,007	0.00%
2023/07/31	23.3	88.56	3	89.90	88.30	20.3	7,987	0.25%
2023/07/28	2	90.15	1	90.40	90.30	1	7,921	0.01%
2023/07/27	4.1	90.86	0	0.00	90.80	4.1	7,957	0.05%
2023/07/26	2.1	94.04	0	0.00	93.60	2.1	8,076	0.03%
2023/07/25	1.1	94.72	1.4	94.70	94.20	-0.3	8,096	0.00%
2023/07/24	8.2	94.35	0.1	94.20	94.00	8.1	8,104	0.10%
2023/07/21	5.3	97.08	3	97.00	96.50	2.3	8,127	0.03%
2023/07/20	8	99.35	8	99.11	99.30	0	8,221	0.00%
2023/07/19	13	98.68	7.1	98.15	97.20	5.9	8,249	0.07%
2023/07/18	8.4	101.23	8	100.31	99.00	0.4	8,411	0.00%
2023/07/17	30.2	101.52	19	102.34	101.50	11.2	8,285	0.13%
2023/07/14	4	99.77	3	99.83	99.80	1	8,170	0.01%
2023/07/13	4.1	98.56	2.2	99.76	98.60	1.9	8,150	0.02%
2023/07/12	18.1	101.82	18.3	99.24	98.80	-0.2	8,068	0.00%
2023/07/11	14.1	100.71	21	100.44	101.00	-7	7,945	-0.09%
2023/07/10	3	96.33	2	97.20	96.10	1	7,693	0.01%
2023/07/07	0.1	96.10	2	95.35	95.50	-1.9	7,880	-0.02%
2023/07/06	1.1	96.75	1	97.90	96.50	0.1	8,073	0.00%
2023/07/05	7	98.79	4	99.15	97.60	3	8,410	0.04%
2023/07/04	8	98.41	7	98.77	98.10	1	8,317	0.01%
2023/07/03	2	98.95	3	99.23	99.00	-1	8,269	-0.01%
2023/06/30	2	96.75	1	97.30	97.10	1	8,280	0.01%
2023/06/29	2	96.40	5	96.14	96.60	-3	8,377	-0.04%
2023/06/28	6	96.62	4	96.65	95.20	2	8,620	0.02%
2023/06/27	14.1	97.87	8	96.90	96.10	6.1	8,836	0.07%
2023/06/26	2	97.40	1	97.40	97.30	1	8,955	0.01%
2023/06/21	9	101.56	8	101.93	99.00	1	9,123	0.01%
2023/06/20	2.4	98.34	4	98.88	99.80	-1.6	9,440	-0.02%
2023/06/19	4	96.90	3	97.40	97.00	1	9,743	0.01%
2023/06/16	5	97.18	1	97.70	97.00	4	9,932	0.04%
2023/06/15	8	100.24	9	100.44	99.60	-1	9,969	-0.01%
2023/06/14	27	100.04	13	99.74	99.50	14	10,122	0.14%
2023/06/13	14	103.75	10.2	105.08	103.00	3.8	10,142	0.04%
2023/06/12	14	103.50	13.2	104.64	103.00	0.8	10,296	0.01%
2023/06/09	11	99.83	34.1	99.47	102.00	-23.1	10,016	-0.23%
2023/06/08	0	0.00	0.2	93.93	93.50	-0.2	9,936	0.00%
2023/06/07	1	94.50	1.1	94.91	94.70	-0.1	10,232	0.00%
2023/06/06	3	94.13	1.1	94.01	94.00	1.9	10,459	0.02%
2023/06/05	4	95.88	7	95.07	96.00	-3	10,901	-0.03%
2023/06/02	4	94.58	1	95.20	93.60	3	12,184	0.02%
2023/06/01	3	94.83	2	95.25	94.60	1	12,289	0.01%
2023/05/31	3	95.30	3	95.60	94.60	0	12,517	0.00%
2023/05/30	4	95.08	11	95.42	94.70	-7	12,536	-0.06%
2023/05/29	6	95.20	20	93.59	96.20	-14	12,592	-0.11%
2023/05/26	3.2	91.09	5	91.46	90.60	-1.9	12,507	-0.01%
2023/05/25	4.2	91.93	0	0.00	91.50	4.2	12,538	0.03%
2023/05/24	1	93.30	1	93.10	93.20	0	12,710	0.00%
2023/05/23	3	93.67	4	94.23	93.60	-1	12,835	-0.01%
2023/05/22	4	93.70	19	92.58	93.80	-15	12,875	-0.12%
2023/05/19	18.3	92.06	26	92.80	91.90	-7.7	13,267	-0.06%
2023/05/18	3	93.07	3	92.84	93.00	0	13,742	0.00%
2023/05/17	27	91.48	1	90.90	91.00	26	13,940	0.19%
2023/05/16	1.1	90.41	2	90.74	90.00	-0.9	13,986	-0.01%
2023/05/15	3.1	90.01	2.1	90.68	90.00	1.1	13,996	0.01%
2023/05/12	12	90.99	2	91.45	91.40	10	14,133	0.07%
2023/05/11	6	91.14	2	92.45	91.10	4	14,362	0.03%
2023/05/10	3	92.07	3	92.27	92.20	0	14,490	0.00%
2023/05/09	2	91.09	1	91.60	91.10	1	14,596	0.01%
2023/05/08	1	93.30	1	93.90	93.30	0	14,581	0.00%
2023/05/05	2	93.30	2	93.74	93.10	0	14,675	0.00%
2023/05/04	6.1	92.47	3	92.47	92.90	3.1	14,904	0.02%
2023/05/03	7	93.49	3	94.17	93.00	4	15,361	0.03%
2023/05/02	1	94.90	2.1	93.44	95.20	-1.1	15,731	-0.01%
2023/04/28	5	92.46	3.1	93.38	91.70	1.9	16,037	0.01%
2023/04/27	10	92.32	18.2	91.70	92.10	-8.2	16,013	-0.05%
2023/04/26	5	91.78	3	91.57	92.50	2	15,945	0.01%
2023/04/25	19.1	90.84	12	90.71	90.60	7.1	15,842	0.04%
2023/04/24	11.1	94.15	8	93.93	93.00	3.1	15,628	0.02%
2023/04/21	10.7	98.14	3	98.05	95.40	7.7	15,461	0.05%
2023/04/20	2.2	101.53	1	101.00	101.00	1.2	15,340	0.01%
2023/04/19	6	102.67	1	102.00	102.00	5	15,417	0.03%
2023/04/18	3	105.00	2	104.50	104.00	1	15,439	0.01%
2023/04/17	4	105.13	3	105.67	105.00	1	15,476	0.01%
2023/04/14	8	105.31	3	106.50	104.00	5	15,556	0.03%
2023/04/13	5	107.10	7	107.50	107.00	-2	15,460	-0.01%
2023/04/12	7	108.71	10	110.10	107.50	-3	15,398	-0.02%
2023/04/11	9	109.83	4	108.50	110.00	5	15,199	0.03%
2023/04/10	9	109.22	22	109.20	110.00	-13	14,998	-0.09%
2023/04/07	3	104.50	3	104.33	104.50	0	14,641	0.00%
2023/04/06	6	104.17	7	103.71	104.00	-1	14,632	-0.01%
2023/03/31	7	104.21	9	104.22	104.00	-2	14,613	-0.01%
2023/03/30	2	103.25	4	103.75	103.50	-2	14,560	-0.01%
2023/03/29	13	101.46	8	101.63	101.00	5	14,503	0.03%
2023/03/28	20	105.03	6	104.25	104.00	14	14,356	0.10%
2023/03/27	4	111.50	4	112.63	110.00	0	14,082	0.00%
2023/03/24	14	113.25	12	111.75	112.00	2	13,971	0.01%
2023/03/23	8	112.56	13.6	112.32	112.00	-5.6	13,799	-0.04%
2023/03/22	13	109.69	26	110.44	115.50	-13	13,314	-0.10%
2023/03/21	5	106.60	8.1	107.87	105.00	-3.1	12,926	-0.02%
2023/03/20	5	107.30	11	107.00	108.00	-6	12,746	-0.05%
2023/03/17	16	105.16	22.3	106.02	106.50	-6.3	12,745	-0.05%
2023/03/16	13.4	103.54	5	103.20	103.00	8.4	12,593	0.07%
2023/03/15	15	109.63	12	109.04	107.00	3	12,521	0.02%
2023/03/14	8	105.00	4	105.50	104.50	4	12,311	0.03%
2023/03/13	17	104.97	10	106.05	106.50	7	12,340	0.06%
2023/03/10	15	104.73	6	105.50	103.50	9	12,328	0.07%
2023/03/09	10	109.60	16	109.56	110.00	-6	12,477	-0.05%
2023/03/08	28	110.54	21	111.29	111.50	7	12,469	0.06%
2023/03/07	17	107.26	26.4	109.91	109.00	-9.4	12,413	-0.08%
2023/03/06	0	0.00	5.1	102.71	103.50	-5.1	11,838	-0.04%
2023/03/03	9	94.57	14.1	94.38	94.40	-5.1	12,404	-0.04%
2023/03/02	4.1	91.63	1	91.80	91.70	3.1	12,570	0.02%
2023/03/01	5.1	92.36	1	93.60	91.80	4.1	12,851	0.03%
2023/02/24	2	93.20	3	93.67	93.60	-1	12,882	-0.01%
2023/02/23	3	92.17	4	92.48	92.20	-1	12,880	-0.01%
2023/02/22	9.1	91.23	2	91.00	90.90	7.1	12,988	0.05%
2023/02/21	4.1	95.07	5	95.64	94.50	-0.9	12,897	-0.01%
2023/02/20	2.1	94.18	3	95.03	94.60	-0.9	12,891	-0.01%
2023/02/17	6	93.83	5	95.96	95.00	1	12,912	0.01%
2023/02/16	8.2	92.25	21	92.26	94.60	-12.8	12,624	-0.10%
2023/02/15	6	88.85	5	89.44	88.00	1	12,386	0.01%
2023/02/14	1	87.80	0	0.00	87.50	1	12,368	0.01%
2023/02/13	1	89.10	1	89.60	88.60	0	12,443	0.00%
2023/02/10	4	90.85	4	90.73	89.10	0	12,553	0.00%
2023/02/09	7	90.67	7	90.10	90.90	0	12,514	0.00%
2023/02/08	0	0.00	5	90.70	90.70	-5	12,414	-0.04%
2023/02/07	7	89.73	5	89.64	90.50	2	12,392	0.02%
2023/02/06	8	87.75	2	88.65	88.10	6	12,440	0.05%
2023/02/03	9	89.30	8	89.81	89.10	1	12,639	0.01%
2023/02/02	14	90.09	6	90.07	89.50	8	12,692	0.06%
2023/02/01	17	89.34	20.1	90.49	90.30	-3.1	12,632	-0.02%
2023/01/31	24	86.78	32	87.35	88.30	-8	12,403	-0.06%
2023/01/30	6	83.68	29.2	84.68	85.30	-23.2	12,178	-0.19%
2023/01/17	5	79.28	3	79.37	79.30	2	11,917	0.02%
2023/01/16	0	0.00	1	78.50	78.80	-1	12,212	-0.01%
2023/01/13	2	77.75	2	78.45	77.50	0	12,565	0.00%
2023/01/12	3	78.30	2	78.65	77.80	1	12,770	0.01%
2023/01/11	0	0.00	8	78.93	78.80	-8	12,869	-0.06%
2023/01/10	7	79.19	5	79.12	79.00	2	13,023	0.02%
2023/01/09	4	79.48	17	79.51	80.00	-13	13,135	-0.10%
2023/01/06	9	77.81	22	77.90	77.80	-13	13,281	-0.10%
2023/01/05	5	77.60	2	78.00	76.70	3	13,519	0.02%
2023/01/04	2	75.80	8	77.44	77.00	-6	13,624	-0.04%
2022/12/30	3.1	74.66	2	75.30	74.20	1.1	14,126	0.01%
2022/12/28	1	73.70	4	74.20	73.70	-3	15,868	-0.02%
2022/12/27	2	75.70	0	0.00	75.50	2	16,054	0.01%
2022/12/26	4	74.70	0	0.00	74.70	4	16,268	0.02%
2022/12/23	5	75.58	7	74.87	75.30	-2	16,481	-0.01%
2022/12/22	1	75.30	1	75.50	75.30	0	16,613	0.00%
2022/12/21	7	74.46	2	74.80	74.20	5	16,826	0.03%
2022/12/20	14	75.36	1	78.00	74.50	13	16,913	0.08%
2022/12/19	1	77.90	1	78.60	77.90	0	17,031	0.00%
2022/12/16	13.1	79.18	5	79.20	79.00	8.1	17,151	0.05%
2022/12/15	13	81.06	9	80.71	81.40	4	17,209	0.02%
2022/12/14	2	80.30	6	80.05	80.60	-4	17,370	-0.02%
2022/12/13	3	79.33	1	79.80	78.70	2	17,508	0.01%
2022/12/12	2	79.80	1	80.30	79.50	1	17,637	0.01%
2022/12/09	7	79.99	2	81.15	79.80	5	17,789	0.03%
2022/12/08	4	81.35	3	81.50	81.90	1	17,970	0.01%
2022/12/07	11	80.62	7	80.79	79.80	4	18,154	0.02%
2022/12/06	10	81.70	1	82.80	81.40	9	18,155	0.05%
2022/12/05	14	83.74	4	84.08	83.50	10	18,273	0.05%
2022/12/02	7	85.19	6.1	85.80	84.60	0.9	18,370	0.00%
2022/12/01	6	84.72	16	84.91	84.60	-10	18,456	-0.05%
2022/11/30	1.1	81.79	3	82.73	82.60	-1.9	18,425	-0.01%
2022/11/29	12	82.02	5	82.64	81.20	7	18,659	0.04%
2022/11/28	10	81.81	23	82.32	82.20	-13	18,821	-0.07%
2022/11/25	6	78.77	46	79.11	80.50	-40	18,450	-0.22%
2022/11/24	15	74.18	17	74.88	76.30	-2	18,061	-0.01%
2022/11/23	26	73.60	10	75.86	73.00	16	17,997	0.09%
2022/11/22	22	76.47	5	76.84	76.00	17	17,967	0.09%
2022/11/21	5	78.36	24	78.74	78.30	-19	18,649	-0.10%
2022/11/18	9	77.87	5	79.10	77.10	4	19,544	0.02%
2022/11/17	10	78.07	9	78.31	78.40	1	19,617	0.01%
2022/11/16	7	77.54	9	77.52	77.00	-2	19,635	-0.01%
2022/11/15	8	76.79	5	77.06	77.00	3	19,744	0.02%
2022/11/14	6	76.20	8	76.76	77.20	-2	19,968	-0.01%
2022/11/11	26	76.41	15	78.37	75.20	11	19,955	0.06%
2022/11/10	14	76.35	0	0.00	75.70	14	19,829	0.07%
2022/11/09	1	78.10	8	78.00	78.10	-7	19,936	-0.04%
2022/11/08	2	77.35	1	79.00	76.50	1	19,924	0.01%
2022/11/07	4	77.85	3	77.93	77.50	1	19,859	0.01%
2022/11/04	7	76.94	5	77.60	77.60	2	19,985	0.01%
2022/11/03	7	76.84	9	76.92	77.20	-2	20,068	-0.01%
2022/11/02	1	76.20	8	76.40	76.40	-7	20,064	-0.03%
2022/11/01	14	75.93	13	76.49	75.00	1	19,958	0.01%
2022/10/31	5	74.58	9	75.30	75.00	-4	19,861	-0.02%
2022/10/28	4	74.03	6	74.38	74.40	-2	20,090	-0.01%
2022/10/27	1	72.20	16	72.38	74.20	-15	20,228	-0.07%
2022/10/26	12	70.28	10	71.07	69.60	2	20,115	0.01%
2022/10/25	7	73.09	3	73.47	71.50	4	19,950	0.02%
2022/10/24	6	74.42	14	75.03	73.60	-8	19,839	-0.04%
2022/10/21	16	72.53	14	72.68	72.20	2	19,616	0.01%
2022/10/20	7	68.80	14	69.91	70.60	-7	19,332	-0.04%
2022/10/19	11	70.70	9	70.62	70.00	2	19,185	0.01%
2022/10/18	10	71.63	14	71.39	70.70	-4	19,100	-0.02%
2022/10/17	13	70.65	8	71.40	72.00	5	19,008	0.03%
2022/10/14	8	73.74	9	74.93	74.00	-1	18,966	-0.01%
2022/10/13	9	72.06	5	72.78	69.70	4	18,974	0.02%
2022/10/12	8	74.25	12	74.27	75.00	-4	18,989	-0.02%
2022/10/11	10	73.83	6	73.98	73.40	4	18,950	0.02%
2022/10/07	18	75.01	25	75.62	75.40	-7	18,894	-0.04%
2022/10/06	56	74.58	63	74.74	76.80	-7	18,693	-0.04%
2022/10/05	52	76.46	17	76.37	74.30	35	18,224	0.19%
2022/10/04	8	82.78	7	83.06	82.50	1	17,473	0.01%
2022/10/03	5	82.00	4	82.43	81.20	1	17,672	0.01%
2022/09/30	1	78.10	1	82.40	83.00	0	17,865	0.00%
2022/09/29	0	0.00	1	80.60	79.60	-1	17,877	-0.01%
2022/09/28	15	79.99	13	79.32	77.50	2	17,890	0.01%
2022/09/27	4	79.95	3	80.77	82.50	1	17,924	0.01%
2022/09/26	18	81.97	9	80.90	80.00	9	18,114	0.05%
2022/09/23	15	87.29	12	87.58	86.00	3	18,363	0.02%
2022/09/22	0	0.00	1	88.00	88.50	-1	18,579	-0.01%
2022/09/21	20	88.63	14	89.51	86.60	6	18,863	0.03%
2022/09/20	10	88.77	15	89.07	89.50	-5	18,796	-0.03%
2022/09/19	7	86.49	9	86.71	87.40	-2	18,821	-0.01%
2022/09/16	9	85.97	2	86.05	84.80	7	18,763	0.04%
2022/09/15	33	89.31	12	89.69	87.90	21	18,640	0.11%
2022/09/14	6	86.23	7	86.87	89.70	-1	18,407	-0.01%
2022/09/13	5	89.60	6	89.27	88.30	-1	18,264	-0.01%
2022/09/12	14	89.48	6.1	90.64	89.50	7.9	18,246	0.04%
2022/09/08	7	89.39	12.1	89.89	91.00	-5.1	18,134	-0.03%
2022/09/07	9	88.28	26	87.19	87.50	-17	18,053	-0.09%
2022/09/06	25	91.06	18	92.85	91.60	7	17,892	0.04%
2022/09/05	21	96.98	10	98.57	94.50	11	17,786	0.06%
2022/09/02	9	95.43	17	96.29	95.30	-8	17,609	-0.05%
2022/09/01	12	92.65	5	91.50	91.70	7	17,213	0.04%
2022/08/31	6	94.15	10	94.11	95.50	-4	17,043	-0.02%
2022/08/30	16	93.00	16	93.24	92.50	0	17,097	0.00%
2022/08/29	7	91.36	1.1	91.05	90.90	5.9	17,066	0.03%
2022/08/26	7	92.50	14.2	93.74	95.50	-7.2	17,160	-0.04%
2022/08/25	37.1	90.85	143.1	90.89	89.70	-106	16,701	-0.63%	大賣/鉅額交易
2022/08/24	11	84.64	2	84.20	84.40	9	15,928	0.06%
2022/08/23	14	86.76	10	87.95	87.10	4	15,808	0.03%
2022/08/22	29	86.32	36.5	87.93	88.00	-7.5	15,853	-0.05%
2022/08/19	4	86.15	26	87.35	86.70	-22	15,739	-0.14%
2022/08/18	5	83.40	43	84.16	84.30	-38	15,621	-0.24%
2022/08/17	6	83.75	14	83.76	82.30	-8	15,682	-0.05%
2022/08/16	4	84.60	24	83.67	84.30	-20	15,606	-0.13%
2022/08/15	2	81.60	5.5	82.01	81.70	-3.5	15,326	-0.02%
2022/08/12	6	80.30	8	80.86	80.80	-2	15,375	-0.01%
2022/08/11	2	79.95	7	80.10	80.20	-5	15,485	-0.03%
2022/08/10	10	80.36	17	79.67	80.50	-7	15,481	-0.05%
2022/08/09	8	78.35	11	78.20	78.40	-3	15,537	-0.02%
2022/08/08	1	75.90	9	75.84	76.50	-8	15,929	-0.05%
2022/08/05	4	74.98	13	74.89	75.30	-9	16,352	-0.06%
2022/08/04	8	71.38	9	72.04	74.50	-1	16,567	-0.01%
2022/08/03	46.3	73.75	0	0.00	70.60	46.3	16,597	0.28%
2022/08/02	14.3	77.73	3	77.50	77.50	11.3	16,489	0.07%
2022/08/01	2	80.80	2	80.90	80.80	0	16,489	0.00%
2022/07/29	1	78.70	3	79.77	80.50	-2	16,575	-0.01%
2022/07/28	2	78.15	0	0.00	77.80	2	17,244	0.01%
2022/07/27	0	0.00	1	80.10	80.50	-1	17,397	-0.01%
2022/07/26	31	80.71	0	0.00	80.10	31	17,464	0.18%
2022/07/25	0	0.00	1	81.50	81.20	-1	17,446	-0.01%
2022/07/22	1	81.30	5	81.28	81.00	-4	17,530	-0.02%
2022/07/21	3	80.80	5	80.98	81.40	-2	17,547	-0.01%
2022/07/20	7	80.57	25	80.59	80.40	-18	17,436	-0.10%
2022/07/19	3	78.83	20	79.17	78.30	-17	17,307	-0.10%
2022/07/18	3	75.53	5	76.06	76.50	-2	17,109	-0.01%
2022/07/15	6	75.38	4	75.60	75.70	2	17,313	0.01%
2022/07/14	4	75.35	6	74.62	75.50	-2	17,370	-0.01%
2022/07/13	8	74.91	20	74.32	72.90	-12	17,232	-0.07%
2022/07/12	20	70.68	5	70.38	71.50	15	17,024	0.09%
2022/07/11	44	71.30	30	72.10	72.10	14	17,029	0.08%
2022/07/08	25	67.16	32	70.42	70.90	-7	16,858	-0.04%
2022/07/07	5	62.34	6	62.97	64.50	-1	16,588	-0.01%
2022/07/06	2	61.65	0	0.00	60.90	2	16,532	0.01%
2022/07/05	3	62.30	3	64.27	64.70	0	16,582	0.00%
2022/07/04	12	62.01	0	0.00	62.00	12	16,523	0.07%
2022/07/01	9	64.60	4	64.75	64.10	5	16,602	0.03%
2022/06/30	28.5	72.10	0	0.00	71.10	28.5	16,349	0.17%
2022/06/29	27	78.95	34	79.01	78.90	-7	16,293	-0.04%
2022/06/28	5	83.96	3	84.80	84.20	2	16,494	0.01%
2022/06/27	2	86.10	11	85.35	86.00	-9	17,864	-0.05%
2022/06/24	3	82.37	3	81.87	82.30	0	18,257	0.00%
2022/06/23	4	80.15	4	80.45	80.80	0	18,721	0.00%
2022/06/22	5	80.08	23	79.84	79.60	-18	19,474	-0.09%
2022/06/21	4	79.98	6	81.37	82.80	-2	19,674	-0.01%
2022/06/20	11	80.25	7	79.36	78.80	4	19,738	0.02%
2022/06/17	19	81.11	7	81.59	83.00	12	19,699	0.06%
2022/06/16	13	82.80	3	84.97	81.10	10	19,870	0.05%
2022/06/15	5	86.32	4	87.00	85.10	1	20,269	0.00%
2022/06/14	9	85.66	8	85.88	87.10	1	20,458	0.00%
2022/06/13	2	87.35	13	89.35	87.30	-11	20,206	-0.05%
2022/06/10	10	87.33	38.3	87.44	88.50	-28.3	19,935	-0.14%
2022/06/09	0	0.00	8	88.00	87.30	-8	19,737	-0.04%
2022/06/08	18	87.39	27	88.09	86.50	-9	19,504	-0.05%
2022/06/07	1	86.00	48	87.79	87.90	-47	19,104	-0.25%
2022/06/06	7	85.94	6	86.15	85.70	1	18,765	0.01%
2022/06/02	2	87.05	10	86.06	86.10	-8	18,378	-0.04%
2022/06/01	4	84.25	3	85.67	83.80	1	17,994	0.01%
2022/05/31	8	83.03	17	82.79	83.50	-9	17,767	-0.05%
2022/05/30	2	82.55	8	81.91	82.50	-6	17,644	-0.03%
2022/05/27	2	78.70	8	78.80	78.70	-6	17,448	-0.03%
2022/05/26	28.1	78.87	55	80.55	78.00	-26.9	17,330	-0.16%
2022/05/25	13	80.62	422	80.08	81.70	-409	17,091	-2.39%	大賣/鉅額交易
2022/05/24	16.1	81.75	113	83.99	81.00	-96.9	16,961	-0.57%	大賣/
2022/05/23	23	83.40	41	84.55	83.00	-18	16,866	-0.11%
2022/05/20	5	84.00	4	84.05	84.00	1	16,821	0.01%
2022/05/19	9	81.91	7	82.19	83.50	2	16,806	0.01%
2022/05/18	14	84.84	4	84.60	84.20	10	16,616	0.06%
2022/05/17	7	85.41	7	85.73	86.20	0	16,414	0.00%
2022/05/16	266	86.91	235.2	86.03	85.00	30.8	16,157	0.19%	大買/大賣/
2022/05/13	5	85.46	218	86.79	87.30	-213	15,645	-1.36%	大賣/鉅額交易
2022/05/12	21	84.41	88	80.60	80.40	-67	15,209	-0.44%
2022/05/11	20	85.89	26	86.03	85.30	-6	14,870	-0.04%
2022/05/10	108	80.99	140	82.42	85.20	-32	14,480	-0.22%	大買/大賣/
2022/05/09	709	80.66	7	81.13	81.10	702	14,362	4.89%	大買/鉅額交易
2022/05/06	4	82.13	1	82.20	82.00	3	14,360	0.02%
2022/05/05	9	86.90	71	86.22	85.10	-62	14,232	-0.44%
2022/05/04	154	82.99	120	83.68	84.80	34	13,475	0.25%	大買/大賣/
2022/05/03	16	80.74	20	80.13	80.70	-4	13,252	-0.03%
2022/04/29	17	78.91	5	78.84	77.50	12	13,126	0.09%
2022/04/28	16	78.41	1	78.40	77.30	15	13,094	0.11%
2022/04/27	6	78.25	3	78.97	80.30	3	12,991	0.02%
2022/04/26	1	80.80	11	80.49	80.00	-10	12,879	-0.08%
2022/04/25	22	79.34	7	79.01	79.00	15	12,807	0.12%
2022/04/22	3	84.00	3	83.77	83.40	0	12,705	0.00%
2022/04/21	29	86.10	63	86.60	84.20	-34	12,629	-0.27%
2022/04/20	4	83.20	12	83.52	84.70	-8	12,311	-0.06%
2022/04/19	6	82.17	5	82.22	80.60	1	12,139	0.01%
2022/04/18	2.2	79.97	2	80.35	80.10	0.2	12,088	0.00%
2022/04/15	65	80.21	80	81.77	79.10	-15	12,056	-0.12%
2022/04/14	4	82.65	9	81.93	83.00	-5	11,981	-0.04%
2022/04/13	12.3	79.19	7	79.50	79.90	5.3	11,840	0.04%
2022/04/12	41	79.06	5	79.52	79.40	36	11,767	0.31%
2022/04/11	5	80.20	1	81.90	79.20	4	11,731	0.03%
2022/04/08	7	82.50	4	82.05	83.00	3	11,552	0.03%
2022/04/07	6	83.93	3	83.07	81.30	3	11,354	0.03%
2022/04/06	5	85.80	12	86.78	87.00	-7	10,952	-0.06%
2022/04/01	2	86.80	3	85.43	87.40	-1	10,763	-0.01%
2022/03/31	39	86.28	23	86.80	86.50	16	10,500	0.15%
2022/03/30	55	89.91	36	89.36	85.10	19	10,152	0.19%
2022/03/29	89	88.86	31	88.28	86.90	58	8,872	0.65%
2022/03/28	60	86.16	51	87.58	88.00	9	8,344	0.11%
2022/03/25	25	85.70	17	85.42	85.00	8	8,081	0.10%
2022/03/24	12	81.45	19.1	82.25	82.70	-7.1	7,595	-0.09%
2022/03/23	12	80.30	281	80.57	80.20	-269	7,494	-3.59%	大賣/鉅額交易
2022/03/22	1	79.70	101	79.23	80.10	-100	7,369	-1.36%	大賣/
2022/03/21	27	81.31	159	80.89	80.40	-132	7,280	-1.81%	大賣/鉅額交易
2022/03/18	73	77.49	59	79.81	81.00	14	6,995	0.20%
2022/03/17	555	73.67	134	77.12	77.50	421	6,435	6.54%	大買/大賣/鉅額交易
2022/03/16	1	71.40	1	72.90	70.50	0	6,070	0.00%
2022/03/15	1	70.20	1	70.70	69.80	0	6,006	0.00%
2022/03/14	0	0.00	1	70.70	71.60	-1	6,020	-0.02%
2022/03/10	0	0.00	1	68.80	69.80	-1	6,206	-0.02%
2022/03/08	10	66.22	0	0.00	66.10	10	6,511	0.15%
2022/03/07	3	68.03	0	0.00	68.00	3	6,584	0.05%
2022/03/04	1	71.30	2	71.95	71.00	-1	6,692	-0.01%
2022/03/03	0	0.00	2	71.95	71.80	-2	6,869	-0.03%
2022/03/02	0	0.00	1	69.90	70.80	-1	6,995	-0.01%
2022/03/01	2	69.70	1	70.00	70.00	1	7,070	0.01%
2022/02/25	0	0.00	1	68.40	67.90	-1	7,184	-0.01%
2022/02/24	4	67.60	0	0.00	67.30	4	7,353	0.05%
2022/02/22	5	69.70	2	69.70	69.60	3	8,067	0.04%
2022/02/21	0	0.00	2	74.20	72.00	-2	8,202	-0.02%
2022/02/18	1	74.50	3	75.00	74.90	-2	8,234	-0.02%
2022/02/17	0	0.00	2	75.20	75.00	-2	8,506	-0.02%
2022/02/16	52	74.51	0	0.00	74.20	52	8,716	0.60%
2022/02/11	5	75.24	4	75.00	74.60	1	9,339	0.01%
2022/02/10	2	74.40	2	75.20	74.10	0	9,646	0.00%
2022/02/09	3	74.90	4	74.00	74.90	-1	10,150	-0.01%
2022/02/08	4	72.33	12	72.94	73.10	-8	10,373	-0.08%
2022/02/07	1	68.60	2	68.90	69.50	-1	10,794	-0.01%
2022/01/25	7	68.00	6	68.98	67.40	1	13,250	0.01%
2022/01/24	5.1	68.27	3	68.60	69.60	2.1	13,889	0.01%
2022/01/21	5	69.36	2	70.05	68.80	3	14,547	0.02%
2022/01/20	0	0.00	5	70.98	71.70	-5	14,836	-0.03%
2022/01/18	1	71.10	0	0.00	70.60	1	15,712	0.01%
2022/01/17	3	69.17	6	69.60	70.50	-3	16,133	-0.02%
2022/01/14	3	65.97	3.4	68.01	68.80	-0.4	16,872	0.00%
2022/01/13	3	67.87	0	0.00	67.80	3	18,004	0.02%
2022/01/12	7	68.84	0	0.00	69.30	7	18,680	0.04%
2022/01/11	6	69.45	3	69.57	69.30	3	19,714	0.02%
2022/01/10	3.4	70.24	11	70.58	71.00	-7.6	20,336	-0.04%
2022/01/07	4	71.28	0	0.00	70.90	4	20,476	0.02%
2022/01/06	4	75.10	0	0.00	75.10	4	20,452	0.02%
2022/01/05	4	77.75	0	0.00	77.40	4	20,554	0.02%
2022/01/04	1	79.80	7	80.97	79.80	-6	20,676	-0.03%
2022/01/03	0	0.00	2	79.65	79.40	-2	20,793	-0.01%
2021/12/30	1	78.30	2	78.40	78.60	-1	20,844	0.00%
2021/12/29	3	78.17	1	78.30	78.20	2	20,889	0.01%
2021/12/28	2	78.50	4	78.75	78.40	-2	20,964	-0.01%
2021/12/27	2	78.75	2	78.40	78.30	0	21,037	0.00%
2021/12/24	17.1	80.41	8	80.46	78.90	9.1	21,060	0.04%
2021/12/23	14	81.69	12	81.66	81.90	2	20,859	0.01%
2021/12/22	5	80.80	6	81.27	80.10	-1	20,690	0.00%
2021/12/21	4	81.75	2	82.15	80.50	2	20,637	0.01%
2021/12/20	59	79.39	53	80.05	81.20	6	20,361	0.03%
2021/12/17	14	78.21	23	77.79	79.10	-9	20,033	-0.04%
2021/12/16	0	0.00	11	76.61	76.80	-11	19,849	-0.06%
2021/12/15	1	74.80	1	75.90	74.70	0	19,824	0.00%
2021/12/14	13	74.98	4	76.93	74.30	9	19,865	0.05%
2021/12/13	3	77.60	3	76.97	77.60	0	19,910	0.00%
2021/12/09	6	76.40	5	76.90	76.10	1	19,940	0.01%
2021/12/08	1	77.00	0	0.00	76.90	1	20,136	0.00%
2021/12/07	5	77.08	0	0.00	76.10	5	20,292	0.02%
2021/12/06	8	78.14	8	77.53	78.30	0	20,271	0.00%
2021/12/03	6	78.08	14	77.45	77.50	-8	20,361	-0.04%
2021/12/02	21	75.31	4	75.00	75.00	17	20,358	0.08%
2021/12/01	2	76.45	4	77.00	76.90	-2	20,366	-0.01%
2021/11/30	32	78.01	1	78.70	77.30	31	20,478	0.15%
2021/11/29	6	75.70	13	75.72	77.60	-7	20,598	-0.03%
2021/11/26	4	76.23	0	0.00	76.50	4	20,615	0.02%
2021/11/25	2	79.75	1	80.00	78.30	1	20,637	0.00%
2021/11/24	5	78.46	3	78.47	78.90	2	20,597	0.01%
2021/11/23	14	81.36	3	78.90	78.80	11	20,591	0.05%
2021/11/22	7	82.60	4	81.65	81.20	3	20,602	0.01%
2021/11/19	9	83.73	8	83.40	82.80	1	20,706	0.00%
2021/11/18	4	81.00	4	81.35	80.90	0	20,386	0.00%
2021/11/17	5	80.30	6	80.05	80.00	-1	20,482	0.00%
2021/11/16	8	78.01	4	78.80	78.00	4	20,495	0.02%
2021/11/15	8	82.08	7	82.40	81.10	1	20,416	0.00%
2021/11/12	10	83.28	65	83.06	82.70	-55	20,441	-0.27%
2021/11/11	11	80.89	10	81.57	81.30	1	20,341	0.00%
2021/11/10	3	79.63	5	79.84	81.10	-2	20,252	-0.01%
2021/11/09	55	81.05	19	79.92	79.90	36	20,149	0.18%
2021/11/08	50	82.27	17	82.20	80.20	33	19,853	0.17%
2021/11/05	25	86.98	34	87.78	88.10	-9	19,486	-0.05%
2021/11/04	29	87.49	18	87.09	85.90	11	19,319	0.06%
2021/11/03	99	87.83	82	84.73	88.00	17	18,964	0.09%
2021/11/02	90	91.07	259	92.66	85.30	-169	18,323	-0.92%	大賣/鉅額交易
2021/11/01	3	88.80	56	88.97	89.30	-53	16,847	-0.31%
2021/10/29	23	82.43	42	82.99	81.20	-19	16,846	-0.11%
2021/10/28	10	80.22	6	80.73	79.80	4	16,505	0.02%
2021/10/27	7	79.57	159	79.44	80.90	-152	16,351	-0.93%	大賣/鉅額交易
2021/10/26	14	80.10	19	79.42	77.70	-5	16,176	-0.03%
2021/10/25	7	79.94	7	80.23	79.70	0	15,891	0.00%
2021/10/22	28	80.02	24.2	78.75	78.80	3.8	15,795	0.02%
2021/10/21	161.2	77.85	54	79.84	78.80	107.2	15,412	0.70%	大買/鉅額交易
2021/10/20	51	75.40	12	75.35	75.40	39	14,730	0.26%
2021/10/19	51	74.75	147	74.34	75.00	-96	14,747	-0.65%	大賣/
2021/10/18	337	68.56	23	69.62	70.70	314	14,411	2.18%	大買/鉅額交易
2021/10/15	9	65.26	16	65.28	65.80	-7	14,578	-0.05%
2021/10/14	15	61.48	6	62.80	63.50	9	15,815	0.06%
2021/10/13	4	61.90	3	61.70	60.20	1	16,257	0.01%
2021/10/12	2	66.05	2	66.00	65.50	0	16,739	0.00%
2021/10/08	7	64.64	25	64.61	65.00	-18	17,376	-0.10%
2021/10/07	1	61.00	4	62.35	63.50	-3	17,904	-0.02%
2021/10/06	3	60.70	3	60.77	59.20	0	18,922	0.00%
2021/10/05	3	58.97	5	59.36	60.30	-2	19,696	-0.01%
2021/10/04	10	58.41	3	59.97	57.30	7	20,454	0.03%
2021/10/01	12	61.02	0	0.00	60.90	12	21,353	0.06%
2021/09/30	0	0.00	2	64.35	64.80	-2	22,208	-0.01%
2021/09/29	4	61.20	0	0.00	61.00	4	22,995	0.02%
2021/09/28	2	63.80	0	0.00	63.80	2	23,337	0.01%
2021/09/27	0	0.00	1	65.40	65.50	-1	23,859	0.00%
2021/09/24	1	65.10	0	0.00	65.00	1	24,182	0.00%
2021/09/23	0	0.00	1	63.90	64.50	-1	24,686	0.00%
2021/09/17	0	0.00	2	64.80	65.40	-2	25,646	-0.01%
2021/09/16	3	63.17	0	0.00	64.00	3	26,363	0.01%
2021/09/15	0	0.00	1	65.10	64.60	-1	26,693	0.00%
2021/09/13	13	66.45	3	67.27	66.80	10	26,968	0.04%
2021/09/10	3	65.60	2	65.95	66.00	1	26,885	0.00%
2021/09/09	1	66.00	21	64.60	67.00	-20	26,926	-0.07%
2021/09/08	5	65.40	2	64.60	63.90	3	26,890	0.01%
2021/09/07	2	66.85	4	66.68	68.00	-2	26,801	-0.01%
2021/09/06	1	67.50	0	0.00	67.10	1	26,727	0.00%
2021/09/03	6	69.17	5	69.38	69.40	1	26,587	0.00%
2021/09/02	8	70.53	6	70.55	69.00	2	26,369	0.01%
2021/09/01	19	72.57	6	73.40	72.20	13	26,128	0.05%
2021/08/31	6	73.60	1	74.80	73.80	5	25,922	0.02%
2021/08/30	1	75.30	1	75.80	75.40	0	25,744	0.00%
2021/08/27	3	74.77	5	75.78	75.00	-2	25,699	-0.01%
2021/08/26	6	77.00	4	76.93	75.50	2	25,587	0.01%
2021/08/25	11	78.43	4	78.40	77.70	7	25,447	0.03%
2021/08/24	11	79.04	8	78.21	76.80	3	25,198	0.01%
2021/08/23	45	77.53	6	78.78	80.70	39	24,957	0.16%
2021/08/20	1	74.50	5	75.52	74.30	-4	24,687	-0.02%
2021/08/19	10	72.10	10	71.29	70.00	0	24,490	0.00%
2021/08/18	10	71.68	13	69.62	74.10	-3	24,286	-0.01%
2021/08/17	12	72.24	9	69.77	69.00	3	24,074	0.01%
2021/08/16	5	72.06	4	72.53	74.00	1	23,924	0.00%
2021/08/13	3	75.23	9	74.08	73.40	-6	23,792	-0.03%
2021/08/12	7	76.40	0	0.00	76.60	7	23,655	0.03%
2021/08/11	5	76.70	3	76.43	75.50	2	23,623	0.01%
2021/08/10	3	77.43	1	77.90	77.80	2	23,485	0.01%
2021/08/09	4.1	81.23	5	80.06	79.20	-0.9	23,359	0.00%
2021/08/06	7	84.89	5	85.02	84.70	2	23,156	0.01%
2021/08/05	3	83.67	2	84.15	83.40	1	22,945	0.00%
2021/08/04	14.1	85.48	9	86.30	85.00	5.1	22,875	0.02%
2021/08/03	5	84.00	6	84.07	85.30	-1	22,243	0.00%
2021/08/02	2	80.20	2	81.00	80.00	0	21,897	0.00%
2021/07/30	5	81.30	8	80.34	80.30	-3	21,732	-0.01%
2021/07/29	9	78.20	4.5	78.91	79.40	4.5	21,531	0.02%
2021/07/28	9.5	75.78	15	75.12	76.80	-5.5	21,324	-0.03%
2021/07/27	13	83.69	9	83.39	79.80	4	21,054	0.02%
2021/07/26	32	85.52	9	85.00	84.50	23	20,746	0.11%
2021/07/23	26	89.36	11.1	87.86	85.60	14.9	20,327	0.07%
2021/07/22	40	92.56	15	91.59	90.20	25	19,619	0.13%
2021/07/21	38.1	91.62	13	91.19	87.00	25.1	18,911	0.13%
2021/07/20	55	89.73	90	91.36	90.40	-35	18,096	-0.19%
2021/07/19	15	84.31	15	84.88	85.10	0	16,737	0.00%
2021/07/16	72	86.16	8	85.11	83.60	64	16,225	0.39%
2021/07/15	35	84.22	90	85.59	87.40	-55	15,577	-0.35%
2021/07/14	76	84.19	30	88.77	82.80	46	14,810	0.31%
2021/07/13	54	97.31	28	97.35	90.00	26	14,018	0.19%
2021/07/12	32	95.38	33	96.46	97.70	-1	12,898	-0.01%
2021/07/09	12	89.68	30	90.20	90.60	-18	12,061	-0.15%
2021/07/08	34	88.52	27	86.77	86.50	7	11,259	0.06%
2021/07/07	12	82.52	28	82.94	83.90	-16	10,270	-0.16%
2021/07/06	46	76.55	37	75.76	76.30	9	9,445	0.10%
2021/07/05	28	73.75	13	74.12	75.00	15	8,684	0.17%
2021/07/02	6	64.55	38	67.34	68.20	-32	8,356	-0.38%
2021/07/01	12	65.28	6	64.25	62.00	6	7,804	0.08%
2021/06/30	11	66.98	23.1	67.48	67.10	-12.1	7,506	-0.16%
2021/06/29	10	64.93	6	65.32	64.00	4	6,969	0.06%
2021/06/28	7	63.71	19.8	64.66	64.30	-12.8	6,481	-0.20%
2021/06/25	28	61.08	18	62.31	61.00	10	5,976	0.17%
2021/06/24	1	60.10	20	59.90	59.90	-19	5,284	-0.36%
2021/06/23	3	57.10	6	57.20	57.90	-3	4,863	-0.06%
2021/06/22	8	54.39	3	55.50	54.50	5	4,631	0.11%
2021/06/21	4.1	54.24	1	54.40	53.70	3.1	4,497	0.07%
2021/06/18	1	53.80	24	55.64	56.50	-23	4,504	-0.51%
2021/06/16	1	53.40	0	0.00	53.30	1	4,278	0.02%
2021/06/15	0	0.00	5	52.50	53.40	-5	4,218	-0.12%
2021/06/10	0	0.00	0.6	49.19	48.90	-0.6	4,321	-0.01%
2021/06/07	1.1	47.96	1	48.20	48.10	0.1	4,383	0.00%
2021/06/04	2.1	48.83	0	0.00	48.70	2.1	4,397	0.05%
2021/06/03	0	0.00	3	49.55	49.40	-3	4,415	-0.07%
2021/06/02	3	49.00	0	0.00	48.70	3	4,435	0.07%
2021/06/01	3	49.70	3	50.10	49.80	0	4,423	0.00%
2021/05/31	1	47.80	4	49.23	49.50	-3	4,394	-0.07%
2021/05/28	0	47.65	1	48.40	48.00	-1	4,408	-0.02%
2021/05/27	1	46.35	2	46.73	46.35	-1	4,421	-0.02%
2021/05/26	1	46.35	8	46.51	46.20	-7	4,445	-0.16%
2021/05/25	2	46.20	5	46.27	45.95	-3	4,555	-0.07%
2021/05/24	5	43.39	1	44.85	44.70	4	4,661	0.09%
2021/05/21	0	0.00	1	44.10	43.30	-1	4,790	-0.02%
2021/05/20	2	43.33	0	0.00	43.30	2	4,975	0.04%
2021/05/19	3	44.48	0	0.00	44.35	3	5,303	0.06%
2021/05/18	1	39.95	6	41.73	42.10	-5	5,286	-0.09%
2021/05/17	12	38.57	0	0.00	38.60	12	5,279	0.23%
2021/05/14	1	43.00	0	0.00	42.80	1	5,230	0.02%
2021/05/13	0	0.00	10	43.20	43.00	-10	5,227	-0.19%
2021/05/12	26.1	42.58	0	0.00	42.40	26.1	5,401	0.48%
2021/05/11	1	48.50	0	0.00	46.95	1	5,473	0.02%
2021/05/06	4	48.60	0	0.00	48.50	4	5,666	0.07%
2021/05/05	1.1	50.31	0	0.00	49.60	1.1	5,651	0.02%
2021/05/04	3	50.17	0	0.00	50.80	3	5,704	0.05%
2021/05/03	8.1	52.44	0	0.00	53.00	8.1	5,651	0.14%
2021/04/28	2	56.20	0	0.00	56.30	2	5,610	0.04%
2021/04/27	0.1	56.30	0	0.00	55.90	0.1	5,701	0.00%
2021/04/22	3	57.23	2	56.80	54.10	1	5,728	0.02%
2021/04/21	1	57.40	1	57.30	56.70	0	5,714	0.00%
2021/04/20	0	0.00	2	57.00	57.20	-2	5,717	-0.03%
2021/04/19	4	56.00	0	0.00	56.30	4	5,728	0.07%
2021/04/16	0	0.00	5	55.80	55.70	-5	5,875	-0.09%
2021/04/14	5	54.60	0	0.00	54.30	5	6,093	0.08%
2021/04/13	1.1	56.42	0	0.00	55.10	1.1	6,184	0.02%
2021/04/12	7	55.79	5	56.60	55.70	2	6,279	0.03%
2021/04/09	5	58.24	5	58.32	57.90	0	6,309	0.00%
2021/04/08	0	0.00	7	59.00	58.80	-7	6,388	-0.11%
2021/04/07	1	58.70	3	58.83	58.60	-2	6,541	-0.03%
2021/04/06	1	57.80	14	59.06	59.20	-13	6,738	-0.19%
2021/04/01	6	57.75	1	57.50	57.50	5	7,016	0.07%
2021/03/31	3	57.77	0	0.00	57.70	3	7,777	0.04%
2021/03/30	3	58.00	0	58.20	58.10	3	8,326	0.04%
2021/03/29	2	58.85	0	0.00	58.70	2	8,496	0.02%
2021/03/26	0	0.00	5	58.82	59.00	-5	8,403	-0.06%
2021/03/25	1	57.90	5	57.98	58.00	-4	8,387	-0.05%
2021/03/23	1	58.60	1	58.70	58.50	0	8,426	0.00%
2021/03/22	0	0.00	23	58.50	58.50	-23	8,391	-0.27%
2021/03/19	8.2	56.94	1	57.20	56.90	7.2	8,511	0.08%
2021/03/17	10	58.22	10	58.45	58.00	0	8,611	0.00%
2021/03/16	3	58.63	3	58.77	58.90	0	8,592	0.00%
2021/03/15	3	56.37	9	56.78	57.30	-6	8,512	-0.07%
2021/03/12	1	55.10	1	55.40	54.90	0	8,502	0.00%
2021/03/11	0	0.00	2	55.00	55.20	-2	8,569	-0.02%
2021/03/10	4	54.38	4	55.03	54.00	0	8,594	0.00%
2021/03/09	1	54.50	0	0.00	54.00	1	8,669	0.01%
2021/03/08	3	55.17	1	57.00	54.60	2	8,731	0.02%
2021/03/05	5	54.68	4	54.83	55.40	1	8,835	0.01%
2021/03/04	4	55.08	1	54.10	54.10	3	8,975	0.03%
2021/03/03	3	54.10	3	55.40	55.10	0	9,243	0.00%
2021/03/02	9	56.44	1	57.20	55.00	8	9,312	0.09%
2021/02/26	10	56.27	3	56.03	56.10	7	9,701	0.07%
2021/02/25	7	57.67	1	59.70	57.50	6	9,751	0.06%
2021/02/24	7	58.74	0	0.00	58.50	7	9,825	0.07%
2021/02/23	3	59.53	6	60.25	59.40	-3	9,700	-0.03%
2021/02/22	6	59.08	4	60.03	59.50	2	9,571	0.02%
2021/02/19	3	57.60	16	58.32	59.40	-13	9,505	-0.14%
2021/02/18	3	55.30	4	56.15	56.20	-1	9,258	-0.01%
2021/02/17	4	54.45	13	55.46	55.40	-9	9,239	-0.10%
2021/02/05	1	53.90	12	53.25	53.70	-11	9,207	-0.12%
2021/02/04	5	53.40	1	53.20	53.20	4	9,289	0.04%
2021/02/03	20	54.99	2	54.75	54.80	18	9,367	0.19%
2021/02/02	10	53.30	22	53.20	55.10	-12	9,229	-0.13%
2021/02/01	13	51.14	2	51.65	50.70	11	9,113	0.12%
2021/01/29	10	54.78	11	55.27	53.30	-1	9,072	-0.01%
2021/01/28	1	52.00	3	53.47	53.90	-2	8,943	-0.02%
2021/01/27	4	53.63	2	53.55	53.20	2	8,959	0.02%
2021/01/26	15	54.83	6	55.20	54.40	9	8,954	0.10%
2021/01/25	0	0.00	3	54.77	54.90	-3	8,906	-0.03%
2021/01/22	3	52.53	8	53.26	54.00	-5	8,946	-0.06%
2021/01/21	4	52.40	8	53.04	53.00	-4	8,925	-0.04%
2021/01/20	12	52.93	7	52.60	52.40	5	9,054	0.06%
2021/01/19	1	55.60	5	56.02	55.40	-4	9,069	-0.04%
2021/01/18	10	55.87	4	55.88	55.40	6	9,089	0.07%
2021/01/15	22	57.72	2	57.95	57.20	20	9,174	0.22%
2021/01/14	1	57.60	8	58.93	59.30	-7	9,620	-0.07%
2021/01/13	7	56.94	3	57.50	57.50	4	9,801	0.04%
2021/01/12	15	56.62	3	56.80	56.80	12	9,872	0.12%
2021/01/11	17	58.06	6	58.07	58.00	11	9,898	0.11%
2021/01/08	41	58.98	31	58.23	58.20	10	9,993	0.10%
2021/01/07	1	60.30	2	60.15	60.30	-1	9,892	-0.01%
2021/01/06	28	59.57	1	59.60	58.00	27	9,822	0.27%
2021/01/05	11	60.87	3	61.53	61.00	8	9,666	0.08%
2021/01/04	7	62.24	7	62.36	62.70	0	9,527	0.00%
2020/12/31	5	63.12	2	63.55	62.20	3	9,395	0.03%
2020/12/30	5	64.32	2	64.05	64.00	3	9,184	0.03%
2020/12/29	4	63.65	12	64.04	64.90	-8	8,938	-0.09%
2020/12/28	12	63.62	8	64.11	62.90	4	8,702	0.05%
2020/12/25	12	63.43	4	64.13	61.50	8	8,341	0.10%
2020/12/24	4	59.95	38	58.44	60.80	-34	7,563	-0.45%
2020/12/23	4	53.95	7	55.03	55.30	-3	7,028	-0.04%
2020/12/22	11	52.99	8	53.75	52.50	3	6,832	0.04%
2020/12/21	10	53.26	6	53.48	53.20	4	6,807	0.06%
2020/12/18	4	54.53	1	54.70	54.50	3	6,786	0.04%
2020/12/17	2	55.25	9	55.64	55.80	-7	6,772	-0.10%
2020/12/16	3	56.20	12	55.75	56.50	-9	6,769	-0.13%
2020/12/15	19	54.63	13	55.69	53.20	6	6,680	0.09%
2020/12/14	3	55.50	3	55.40	54.80	0	6,481	0.00%
2020/12/11	0	0.00	1	52.10	52.30	-1	6,403	-0.02%
2020/12/10	2	54.75	4	55.60	54.50	-2	6,348	-0.03%
2020/12/09	2	55.90	2	56.30	56.30	0	6,319	0.00%
2020/12/08	1	54.00	2	55.45	56.00	-1	6,278	-0.02%
2020/12/04	1	54.40	2	54.55	54.30	-1	6,197	-0.02%
2020/12/03	6	54.30	0	0.00	53.80	6	6,218	0.10%
2020/12/02	8	55.10	3	55.13	55.10	5	6,206	0.08%
2020/12/01	18	55.14	14	55.64	55.80	4	6,174	0.06%
2020/11/30	8	56.53	5	56.92	56.80	3	6,154	0.05%
2020/11/27	8	55.86	24	56.39	57.00	-16	6,498	-0.25%
2020/11/26	5	53.12	4	53.40	53.20	1	6,505	0.02%
2020/11/25	19	55.44	18	55.62	53.20	1	6,450	0.02%
2020/11/24	3	52.37	5	52.78	53.20	-2	6,030	-0.03%
2020/11/23	4	51.93	5	52.94	52.80	-1	5,986	-0.02%
2020/11/18	0	50.10	4.1	51.01	50.40	-4.1	5,697	-0.07%
2020/11/17	0	0.00	1	50.20	49.95	-1	5,558	-0.02%
2020/11/16	0.1	49.70	0	0.00	49.80	0.1	5,500	0.00%
2020/11/12	3	48.75	0	0.00	47.65	3	5,513	0.05%
2020/11/11	1	48.80	13	49.67	49.95	-12	5,433	-0.22%
2020/11/10	0	0.00	3	47.72	47.65	-3	5,326	-0.06%
2020/11/09	2	47.88	30	47.97	47.90	-28	5,253	-0.53%
2020/11/06	1	48.25	3	48.23	47.70	-2	5,226	-0.04%
2020/11/05	2	47.53	0	0.00	48.15	2	5,199	0.04%
2020/11/04	0	0.00	3	47.12	47.20	-3	5,151	-0.06%
2020/11/03	3	46.08	2	46.20	46.60	1	5,143	0.02%
2020/11/02	30	45.53	3	45.67	46.00	27	5,193	0.52%
2020/10/30	0	0.00	1	44.75	44.90	-1	5,167	-0.02%
2020/10/29	1	47.50	3	47.28	47.30	-2	5,093	-0.04%
2020/10/28	12	49.08	8	49.74	48.45	4	5,053	0.08%
2020/10/27	4	48.54	4	48.84	48.80	0	4,838	0.00%
2020/10/26	1	47.00	1	47.30	47.45	0	4,697	0.00%
2020/10/23	4	48.31	9	48.27	48.25	-5	4,629	-0.11%
2020/10/22	20	48.01	23	48.31	48.25	-3	4,490	-0.07%
2020/10/21	30	46.35	25	46.79	46.80	5	3,949	0.13%
2020/10/20	1	44.50	2	45.45	44.55	-1	3,677	-0.03%
2020/10/19	1	43.80	5	45.03	45.20	-4	3,537	-0.11%
2020/10/16	4	44.21	5	44.37	43.80	-1	3,411	-0.03%
2020/10/15	0	0.00	6	42.34	41.85	-6	3,144	-0.19%
2020/10/14	0	0.00	6.4	41.84	41.70	-6.4	3,089	-0.21%
2020/10/08	0	0.00	2	41.50	41.25	-2	3,057	-0.07%
2020/09/24	1	39.90	4	39.95	39.90	-3	3,150	-0.10%
2020/09/23	5	40.75	6	41.07	40.60	-1	3,214	-0.03%
2020/09/22	2	41.30	3	42.00	41.30	-1	3,202	-0.03%
2020/09/21	2	41.55	3	41.95	41.70	-1	3,166	-0.03%
2020/09/18	2	41.15	8	41.00	41.15	-6	3,106	-0.19%
2020/09/16	0	0.00	1	40.10	40.10	-1	3,066	-0.03%
2020/09/14	1	40.75	0	0.00	40.75	1	3,040	0.03%
2020/09/11	0	0.00	1	40.00	39.50	-1	3,025	-0.03%
2020/09/10	1	40.30	0	0.00	40.30	1	2,994	0.03%
2020/09/09	2	39.75	0	0.00	40.60	2	2,961	0.07%
2020/09/08	13	40.65	17	40.38	40.25	-4	2,957	-0.14%
2020/09/07	13	40.23	1	40.40	39.40	12	2,917	0.41%
2020/09/04	5	41.07	4	41.53	41.50	1	2,853	0.04%
2020/09/03	9	42.53	27	42.71	42.60	-18	2,812	-0.64%
2020/09/02	30	42.81	18	42.88	43.40	12	2,748	0.44%
2020/09/01	1	38.90	28	40.03	41.25	-27	2,280	-1.18%
2020/08/31	0	0.00	3	38.25	37.50	-3	2,104	-0.14%
2020/08/28	1	36.60	1	37.50	37.25	0	2,253	0.00%
2020/08/27	4	37.28	1	37.05	37.05	3	2,424	0.12%
2020/08/26	3	36.57	5	36.25	36.95	-2	2,384	-0.08%
2020/08/25	1	35.50	0	0.00	35.70	1	2,424	0.04%
2020/08/24	2	35.35	0	0.00	35.35	2	2,432	0.08%
2020/08/21	0	0.00	2	35.70	35.60	-2	2,421	-0.08%
2020/08/20	2	37.38	0	0.00	35.35	2	2,408	0.08%
2020/08/19	1	38.00	4	38.16	38.00	-3	2,369	-0.13%
2020/08/18	1	37.50	1	37.40	37.40	0	2,305	0.00%
2020/08/17	0	0.00	4	36.88	37.00	-4	2,291	-0.17%
2020/08/12	9	36.49	1	36.70	36.35	8	2,247	0.36%
2020/08/11	3	37.03	0	0.00	37.15	3	2,231	0.13%
2020/08/07	4	39.39	3	39.30	39.35	1	2,216	0.05%
2020/08/06	4	39.26	5	38.58	39.10	-1	2,187	-0.05%
2020/08/04	2	36.45	1	36.45	36.50	1	2,125	0.05%
2020/07/31	1	37.65	0	0.00	37.10	1	2,130	0.05%
2020/07/29	2	36.23	1	36.50	36.25	1	2,115	0.05%
2020/07/28	4	36.36	2	36.00	35.50	2	2,120	0.09%
2020/07/27	1	37.40	0	0.00	36.95	1	2,138	0.05%
2020/07/24	7	38.63	4	38.26	38.10	3	2,143	0.14%
2020/07/22	0	0.00	2	39.75	39.40	-2	2,168	-0.09%
2020/07/21	0	0.00	1	38.85	38.90	-1	2,205	-0.05%
2020/07/20	1	38.30	0	0.00	38.25	1	2,268	0.04%
2020/07/16	1	39.30	0	0.00	39.05	1	2,293	0.04%
2020/07/15	2	40.35	0	0.00	40.30	2	2,290	0.09%
2020/07/14	2	41.00	0	0.00	40.90	2	2,318	0.09%
2020/07/13	3	40.83	1	41.10	41.25	2	2,335	0.09%
2020/07/10	1	41.10	1	40.95	40.95	0	2,331	0.00%
2020/07/09	1	42.15	1	42.90	42.10	0	2,334	0.00%
2020/07/08	2	43.30	1	42.70	42.70	1	2,333	0.04%
2020/07/07	1	42.60	0	0.00	42.65	1	2,295	0.04%
2020/07/06	1	43.00	0	0.00	43.20	1	2,329	0.04%
2020/07/03	3	43.53	2	43.50	43.35	1	2,374	0.04%
2020/07/02	3	42.45	9	42.03	43.00	-6	2,329	-0.26%
2020/07/01	0	0.00	1	40.65	40.15	-1	2,259	-0.04%
2020/06/30	2	40.10	1	40.05	40.00	1	2,257	0.04%
2020/06/29	2	39.83	1	39.70	39.75	1	2,283	0.04%
2020/06/23	6	40.66	0	0.00	40.20	6	2,310	0.26%
2020/06/22	0	0.00	2	41.05	40.85	-2	2,325	-0.09%
2020/06/19	1	41.60	0	0.00	41.25	1	2,386	0.04%
2020/06/18	0	0.00	4	41.43	41.70	-4	2,402	-0.17%
2020/06/17	3	40.68	1	40.85	40.50	2	2,402	0.08%
2020/06/16	2	41.53	0	0.00	41.30	2	2,426	0.08%
2020/06/15	3	41.22	3	42.03	40.80	0	2,470	0.00%
2020/06/12	2	39.98	0	0.00	40.70	2	2,513	0.08%
2020/06/11	8	42.23	1	42.45	41.35	7	2,539	0.28%
2020/06/10	3	43.40	8	43.28	43.25	-5	2,535	-0.20%
2020/06/09	9	42.81	7	43.26	42.60	2	2,560	0.08%
2020/06/08	22	44.41	6	44.44	44.00	16	2,534	0.63%
2020/06/05	15	45.45	11	45.55	45.25	4	2,473	0.16%
2020/06/04	13	43.95	42	43.98	45.40	-29	2,367	-1.22%
2020/06/03	2	42.55	4	42.91	41.30	-2	2,160	-0.09%
2020/06/02	1	39.75	2	39.95	40.00	-1	1,983	-0.05%
2020/06/01	4	38.50	2	39.45	39.45	2	1,971	0.10%
2020/05/29	1	36.80	3	37.60	38.20	-2	1,921	-0.10%
2020/05/27	1	37.15	1	37.60	37.05	0	1,936	0.00%
2020/05/26	3	37.22	0	0.00	37.15	3	1,948	0.15%
2020/05/25	1	36.90	0	0.00	37.20	1	1,940	0.05%
2020/05/22	5	37.62	1	38.20	37.55	4	1,944	0.21%
2020/05/21	1	38.00	10	38.25	38.40	-9	1,950	-0.46%
2020/05/18	4	36.86	0	0.00	36.60	4	1,993	0.20%
2020/05/15	2	37.45	1	37.75	37.40	1	2,000	0.05%
2020/05/14	5	38.42	0	0.00	38.15	5	1,995	0.25%
2020/05/11	5	39.95	1	40.10	39.60	4	2,019	0.20%
2020/05/08	0	0.00	22	38.55	38.85	-22	2,045	-1.08%
2020/05/07	3	38.72	0	0.00	38.55	3	2,045	0.15%
2020/05/05	0	0.00	1	38.00	38.15	-1	2,070	-0.05%
2020/05/04	0	0.00	2	37.80	37.55	-2	2,096	-0.10%
2020/04/30	3.3	38.31	0	0.00	38.30	3.3	2,122	0.16%
2020/04/29	0	0.00	2	38.35	38.10	-2	2,106	-0.09%
2020/04/27	28	38.04	2	38.08	38.00	26	2,130	1.22%
2020/04/24	2	38.08	3	37.67	37.40	-1	2,117	-0.05%
2020/04/23	3	37.68	7	38.16	38.00	-4	2,085	-0.19%
2020/04/21	2	36.20	6	35.70	35.80	-4	2,027	-0.20%
2020/04/20	0	0.00	20	35.90	36.70	-20	2,014	-0.99%
2020/04/17	2	36.63	11	37.25	36.05	-9	2,004	-0.45%
2020/04/16	1	36.40	0	0.00	36.30	1	1,967	0.05%
2020/04/15	1	35.50	21	35.81	35.80	-20	1,964	-1.02%
2020/04/14	6	34.83	0	0.00	34.85	6	1,961	0.31%
2020/04/13	0	0.00	1	34.75	34.20	-1	1,969	-0.05%
2020/04/10	1	33.90	0	0.00	33.95	1	1,973	0.05%
2020/04/09	5	34.00	2	33.83	34.00	3	2,021	0.15%
2020/04/08	2	33.00	7	32.44	33.55	-5	2,047	-0.24%
2020/04/07	1	31.35	0	0.00	31.05	1	1,988	0.05%
2020/04/06	5	30.38	15	30.45	30.30	-10	1,967	-0.51%
2020/04/01	0	0.00	1	30.55	30.55	-1	1,963	-0.05%
2020/03/31	1	31.00	3	30.97	30.55	-2	2,010	-0.10%
2020/03/30	1	29.40	0	0.00	30.00	1	2,044	0.05%
2020/03/27	18	30.14	5	30.30	29.80	13	2,060	0.63%
2020/03/26	3	29.32	2	29.90	29.80	1	2,169	0.05%
2020/03/25	3	29.37	5	30.14	30.20	-2	2,239	-0.09%
2020/03/24	0	0.00	2	28.20	28.35	-2	2,193	-0.09%
2020/03/20	4	28.48	0	0.00	28.05	4	2,267	0.18%
2020/03/19	15	26.57	0	0.00	26.55	15	2,263	0.66%
2020/03/18	42	30.03	1	30.50	29.50	41	2,254	1.82%
2020/03/17	6	33.05	3	33.00	32.45	3	2,220	0.14%
2020/03/13	2	36.90	0	0.00	40.00	2	2,216	0.09%
2020/03/12	5	41.40	7	43.29	41.00	-2	2,237	-0.09%
2020/03/11	2	45.28	0	0.00	44.85	2	2,367	0.08%
2020/03/09	1	45.00	1	46.00	44.75	0	2,348	0.00%
2020/03/06	4	46.90	0	0.00	46.80	4	2,342	0.17%
2020/03/05	2	46.70	2	46.75	46.70	0	2,331	0.00%
2020/03/04	1	45.75	0	0.00	45.90	1	2,330	0.04%
2020/03/02	1	44.10	0	0.00	44.25	1	2,358	0.04%
2020/02/27	1	44.65	0	0.00	43.90	1	2,350	0.04%
2020/02/25	0	0.00	8	45.80	45.80	-8	2,342	-0.34%
2020/02/24	3	46.80	0	0.00	46.70	3	2,338	0.13%
2020/02/21	0	0.00	6	47.50	47.60	-6	2,331	-0.26%
2020/02/20	1	46.80	0	0.00	46.80	1	2,301	0.04%
2020/02/19	17	46.77	1	46.75	46.60	16	2,306	0.69%
2020/02/18	1	46.80	3	47.15	46.80	-2	2,295	-0.09%
2020/02/17	0	0.00	1	47.00	46.70	-1	2,293	-0.04%
2020/02/14	1	46.65	0	0.00	46.55	1	2,295	0.04%
2020/02/13	5	46.90	0	0.00	46.30	5	2,298	0.22%
2020/02/11	2	46.60	1	46.70	46.30	1	2,333	0.04%
2020/02/07	0	0.00	1	45.20	44.65	-1	2,292	-0.04%
2020/02/06	1	45.80	1	45.80	45.65	0	2,300	0.00%
2020/02/05	3	45.10	1	45.35	45.05	2	2,313	0.09%
2020/02/04	1	45.25	1	45.30	45.30	0	2,329	0.00%
2020/02/03	3	42.10	1	42.80	43.10	2	2,510	0.08%
2020/01/30	2	46.00	1	47.00	45.65	1	2,545	0.04%
2020/01/20	1	50.50	0	0.00	50.70	1	2,528	0.04%
2020/01/17	1	51.00	0	0.00	50.90	1	2,538	0.04%
2020/01/16	0	0.00	3	51.53	51.20	-3	2,553	-0.12%
2020/01/15	1	51.50	0	0.00	51.40	1	2,661	0.04%
2020/01/14	1	52.10	0	0.00	52.10	1	2,656	0.04%
2020/01/07	3	50.77	1	50.50	51.20	2	2,638	0.08%
2020/01/06	0	0.00	1	51.50	51.20	-1	2,617	-0.04%
2020/01/03	2	52.70	1	53.30	52.20	1	2,584	0.04%
2020/01/02	6	54.70	6	54.70	53.60	0	2,523	0.00%
2019/12/30	2	53.70	0	0.00	53.50	2	2,426	0.08%
2019/12/27	0	0.00	1	54.10	54.10	-1	2,403	-0.04%
2019/12/26	2	54.60	0	0.00	54.20	2	2,384	0.08%
2019/12/23	16	54.21	0	0.00	53.80	16	2,231	0.72%
2019/12/20	0	0.00	5	53.80	53.80	-5	2,094	-0.24%
2019/12/19	2	52.40	3	52.20	52.40	-1	2,003	-0.05%
2019/12/17	1	52.70	1	52.00	51.90	0	1,988	0.00%
2019/12/13	0	0.00	9	50.47	50.70	-9	1,862	-0.48%
2019/12/12	4	51.40	4	51.58	51.80	0	1,814	0.00%
2019/12/11	1	52.20	2	52.10	51.70	-1	1,778	-0.06%
2019/12/10	1	52.10	0	0.00	52.00	1	1,760	0.06%
2019/12/09	0	0.00	10	53.00	53.00	-10	1,715	-0.58%
2019/12/06	1	52.40	8	52.09	52.60	-7	1,647	-0.42%
2019/12/05	5	50.29	1	50.40	50.40	4	1,492	0.27%
2019/12/04	1	49.20	6	49.50	49.50	-5	1,507	-0.33%
2019/12/03	2	49.20	0	0.00	49.15	2	1,520	0.13%
2019/12/02	1	50.20	1	49.40	49.40	0	1,516	0.00%
2019/11/29	3	50.90	1	50.10	50.00	2	1,513	0.13%
2019/11/28	5	51.50	1	51.40	50.80	4	1,502	0.27%
2019/11/27	0	0.00	4	49.91	50.00	-4	1,481	-0.27%
2019/11/26	1	49.00	1	49.50	49.50	0	1,469	0.00%
2019/11/25	0	0.00	1	48.80	48.80	-1	1,453	-0.07%
2019/11/21	1	48.30	1	49.40	49.40	0	1,452	0.00%
2019/11/20	2	48.05	0	0.00	48.00	2	1,448	0.14%
2019/11/19	0	0.00	1	48.50	48.40	-1	1,473	-0.07%
2019/11/14	1	48.75	0	0.00	48.80	1	1,572	0.06%
2019/11/13	0	0.00	4	49.13	49.30	-4	1,590	-0.25%
2019/11/11	4	51.18	6	51.20	49.60	-2	1,625	-0.12%
2019/11/08	7	51.00	9	50.63	50.90	-2	1,632	-0.12%
2019/11/07	1	49.90	2	49.95	49.30	-1	1,636	-0.06%
2019/11/06	1	50.40	2	50.30	50.30	-1	1,629	-0.06%
2019/11/05	3	51.60	1	51.80	51.60	2	1,616	0.12%
2019/11/04	0	0.00	2	51.30	51.30	-2	1,613	-0.12%
2019/11/01	21	50.99	0	0.00	50.90	21	1,578	1.33%
2019/10/31	4	51.90	2	51.10	51.00	2	1,571	0.13%
2019/10/30	0	0.00	5	50.30	50.30	-5	1,372	-0.36%
2019/10/29	5	50.00	5	49.40	49.10	0	1,351	0.00%
2019/10/28	10	49.78	10	49.88	49.90	0	1,328	0.00%
2019/10/25	2	49.00	0	0.00	49.00	2	1,335	0.15%
2019/10/24	5	48.83	0	0.00	49.80	5	1,334	0.37%
2019/10/23	7	48.98	7	49.84	49.30	0	1,357	0.00%
2019/10/21	0	0.00	2	46.20	46.40	-2	1,338	-0.15%
2019/10/09	0	0.00	9	45.17	45.15	-9	1,494	-0.60%
2019/09/27	0	0.00	2	45.85	45.70	-2	1,602	-0.12%
2019/09/26	1	46.55	0	0.00	46.20	1	1,612	0.06%
2019/09/25	2	46.83	0	0.00	46.65	2	1,628	0.12%
2019/09/20	2	47.00	0	0.00	47.10	2	1,712	0.12%
2019/09/18	0	0.00	1	46.80	46.65	-1	1,740	-0.06%
2019/09/16	0	0.00	1	45.60	45.60	-1	1,777	-0.06%
2019/09/10	1	46.20	0	0.00	45.90	1	1,867	0.05%
2019/09/05	0	46.90	0	0.00	46.55	0	1,889	0.00%
2019/08/27	2	45.20	0	0.00	44.70	2	2,044	0.10%
2019/08/22	1	46.90	0	0.00	46.65	1	2,235	0.04%
2019/08/21	2	46.20	1	46.05	46.30	1	2,219	0.05%
2019/08/20	0	0.00	1	46.10	45.05	-1	2,197	-0.05%
2019/08/19	3	43.92	12	44.87	45.85	-9	2,160	-0.42%
2019/08/16	3	42.65	0	0.00	43.50	3	2,130	0.14%
2019/08/15	5	43.09	0	0.00	43.05	5	2,112	0.24%
2019/08/14	2	44.73	1	44.65	44.50	1	2,092	0.05%
2019/08/13	3	45.32	1	45.15	45.00	2	2,075	0.10%
2019/08/12	8	47.93	5	47.70	47.30	3	2,045	0.15%
2019/08/06	1	41.50	12	42.32	44.95	-11	2,108	-0.52%
2019/08/05	1	45.60	3	45.15	45.15	-2	2,209	-0.09%
2019/08/02	2	47.30	0	0.00	47.00	2	2,269	0.09%
2019/08/01	11	49.25	1	49.50	49.20	10	2,335	0.43%
2019/07/31	0	0.00	3	49.82	49.85	-3	2,354	-0.13%
2019/07/29	4	48.98	0	0.00	48.85	4	2,388	0.17%
2019/07/25	0	0.00	2	50.60	50.50	-2	2,380	-0.08%
2019/07/23	0	0.00	1	52.90	52.40	-1	2,332	-0.04%
2019/07/22	2	51.45	12	51.46	51.40	-10	2,300	-0.43%
2019/07/18	3	51.03	0	0.00	51.00	3	2,325	0.13%
2019/07/16	0	0.00	1	54.10	53.10	-1	2,338	-0.04%
2019/07/15	2	53.05	3	52.73	52.80	-1	2,307	-0.04%
2019/07/11	2	50.80	0	0.00	50.90	2	2,281	0.09%
2019/07/10	1	51.40	0	0.00	51.50	1	2,265	0.04%
2019/07/05	3	51.60	4	51.70	51.60	-1	2,386	-0.04%
2019/07/04	2	51.40	0	0.00	51.40	2	2,456	0.08%
2019/07/03	1	50.80	0	0.00	50.80	1	2,490	0.04%
2019/07/01	4	51.10	2	51.10	51.50	2	2,521	0.08%
2019/06/28	0	0.00	1	50.20	49.80	-1	2,535	-0.04%
2019/06/27	1	49.50	1	49.75	49.50	0	2,591	0.00%
2019/06/26	0	0.00	4	47.53	48.80	-4	2,581	-0.15%
2019/06/21	2	46.93	4	47.03	47.60	-2	2,686	-0.07%
2019/06/20	0	0.00	1	46.75	47.40	-1	2,689	-0.04%
2019/06/19	1	46.15	7	46.28	45.85	-6	2,790	-0.22%
2019/06/17	1	43.80	0	0.00	43.80	1	2,894	0.03%
2019/06/14	5	44.48	0	0.00	44.35	5	2,901	0.17%
2019/06/13	0	0.00	2	44.93	45.05	-2	2,920	-0.07%
2019/06/12	2	44.45	2	44.45	44.50	0	2,939	0.00%
2019/06/11	1	44.15	1	44.15	44.00	0	2,958	0.00%
2019/06/10	1	42.75	2	42.83	42.85	-1	2,927	-0.03%
2019/06/06	4	42.15	2	42.40	41.75	2	2,908	0.07%
2019/06/04	1	42.45	0	0.00	42.30	1	2,908	0.03%
2019/06/03	0	0.00	3	42.55	42.55	-3	2,897	-0.10%
2019/05/31	3	43.55	4	43.50	43.00	-1	2,876	-0.03%
2019/05/30	1	43.00	0	0.00	43.50	1	2,833	0.04%
2019/05/29	5	44.65	3	45.20	43.00	2	2,814	0.07%
2019/05/28	2	47.68	2	47.83	47.60	0	2,741	0.00%
2019/05/23	2	47.55	10	47.50	47.50	-8	2,789	-0.29%
2019/05/21	4	48.20	4	48.06	48.40	0	2,866	0.00%
2019/05/20	2	47.53	2	47.65	48.00	0	2,885	0.00%
2019/05/17	1	47.90	1	48.25	48.10	0	2,931	0.00%
2019/05/16	7	48.48	8	48.29	47.80	-1	2,994	-0.03%
2019/05/15	5	48.97	4	48.83	48.80	1	3,014	0.03%
2019/05/14	8	47.94	8	47.77	48.25	0	3,079	0.00%
2019/05/13	15	49.99	0	0.00	48.80	15	3,220	0.47%
2019/05/10	5	55.48	1	53.80	54.20	4	3,442	0.12%
2019/05/09	16	56.26	3	56.67	56.40	13	3,402	0.38%
2019/05/07	4	57.08	5	57.06	57.00	-1	3,421	-0.03%
2019/05/06	4	55.30	3	55.83	55.00	1	3,487	0.03%
2019/05/03	0	0.00	1	56.20	55.90	-1	3,743	-0.03%
2019/05/02	1	55.60	0	0.00	55.30	1	3,742	0.03%
2019/04/30	0.2	55.80	0	0.00	55.80	0.2	3,736	0.01%
2019/04/29	1	55.10	2	55.40	55.00	-1	3,738	-0.03%
2019/04/25	0	0.00	4	58.15	58.10	-4	3,745	-0.11%
2019/04/24	4	58.68	1	59.40	57.80	3	3,777	0.08%
2019/04/23	1	58.80	0	0.00	58.60	1	3,744	0.03%
2019/04/22	2	58.20	8	58.33	58.20	-6	3,724	-0.16%
2019/04/19	0	0.00	10	56.49	57.20	-10	3,695	-0.27%
2019/04/18	3	57.70	0	0.00	56.10	3	3,686	0.08%
2019/04/17	4	57.58	2	57.80	57.40	2	3,686	0.05%
2019/04/16	1	57.20	1	56.90	57.20	0	3,696	0.00%
2019/04/12	10	57.00	2	58.40	56.10	8	3,810	0.21%
2019/04/11	8	57.90	8	58.61	58.30	0	3,846	0.00%
2019/04/09	10	56.70	3	57.13	57.60	7	3,756	0.19%
2019/04/08	3	56.43	2	56.90	56.50	1	3,736	0.03%
2019/04/03	0	0.00	1	57.70	57.10	-1	3,740	-0.03%
2019/04/02	5	57.10	6	56.57	56.70	-1	3,744	-0.03%
2019/04/01	4	55.60	2	56.90	55.60	2	3,739	0.05%
2019/03/29	0	0.00	14	56.13	56.20	-14	3,683	-0.38%
2019/03/28	2	56.00	1	56.10	55.10	1	3,681	0.03%
2019/03/27	1	54.10	3	55.80	56.10	-2	3,659	-0.05%
2019/03/26	2	54.20	2	54.30	54.20	0	3,655	0.00%
2019/03/25	3	54.60	4	55.08	54.80	-1	3,697	-0.03%
2019/03/22	0	0.00	8	54.86	55.40	-8	3,689	-0.22%
2019/03/21	12	52.97	7	53.26	53.60	5	3,598	0.14%
2019/03/20	1	51.30	0	0.00	51.40	1	3,496	0.03%
2019/03/19	1	52.10	0	0.00	52.30	1	3,533	0.03%
2019/03/18	3	52.43	1	52.40	52.80	2	3,527	0.06%
2019/03/15	1	52.90	1	53.40	52.90	0	3,552	0.00%
2019/03/14	13	53.22	5	52.40	52.40	8	3,541	0.23%
2019/03/13	1	53.50	1	53.50	53.50	0	3,576	0.00%
2019/03/12	2	53.85	0	0.00	53.70	2	3,626	0.06%
2019/03/11	0	0.00	2	54.45	54.00	-2	3,670	-0.05%
2019/03/08	6	53.77	0	0.00	53.40	6	3,794	0.16%
2019/03/07	3	55.30	0	0.00	54.90	3	3,841	0.08%
2019/03/06	1	55.80	0	0.00	56.10	1	3,965	0.03%
2019/03/05	2	55.70	1	56.00	55.90	1	4,222	0.02%
2019/03/04	4	55.43	3	55.97	56.10	1	4,347	0.02%
2019/02/27	4	56.20	10	55.60	55.50	-6	4,376	-0.14%
2019/02/26	0	0.00	3	57.50	57.00	-3	4,368	-0.07%
2019/02/21	6	57.45	1	57.70	57.70	5	4,510	0.11%
2019/02/20	1	58.40	0	0.00	58.40	1	4,587	0.02%
2019/02/19	0	0.00	1	58.30	57.80	-1	4,618	-0.02%
2019/02/18	3	57.77	0	0.00	58.10	3	4,662	0.06%
2019/02/15	1	58.70	0	0.00	58.70	1	4,726	0.02%
2019/02/14	11	58.85	0	0.00	58.90	11	4,714	0.23%
2019/02/13	3	59.17	2	59.90	58.70	1	4,705	0.02%
2019/02/12	5	58.62	5	59.10	58.70	0	4,638	0.00%
2019/02/11	9	59.60	9	60.00	59.10	0	4,518	0.00%
2019/01/30	3	56.43	3	56.67	56.00	0	4,261	0.00%
2019/01/29	2	56.50	4	56.58	56.60	-2	4,265	-0.05%
2019/01/28	6	55.13	8	55.60	55.50	-2	4,233	-0.05%
2019/01/25	2	54.75	1	55.00	53.50	1	4,227	0.02%
2019/01/24	14	55.78	12	56.44	54.90	2	4,223	0.05%
2019/01/21	0	0.00	1	54.80	54.80	-1	4,151	-0.02%
2019/01/17	3	54.47	1	53.30	53.30	2	4,207	0.05%
2019/01/16	5	55.42	8	54.79	55.60	-3	4,179	-0.07%
2019/01/15	2	53.05	2	53.85	53.40	0	4,146	0.00%
2019/01/14	5	53.00	2	53.75	52.10	3	4,149	0.07%
2019/01/10	3	53.07	1	54.20	52.70	2	4,176	0.05%
2019/01/09	6	54.17	5	54.16	53.70	1	4,193	0.02%
2019/01/08	0	0.00	1	55.70	54.40	-1	4,219	-0.02%
2019/01/07	3	54.63	3	54.97	55.10	0	4,241	0.00%
2019/01/04	0	0.00	1	52.40	54.50	-1	4,261	-0.02%
2019/01/03	1	54.00	17	54.18	54.00	-16	4,203	-0.38%
2019/01/02	0	0.00	10	53.02	52.30	-10	4,218	-0.24%
2018/12/28	5	51.90	0	0.00	51.10	5	4,236	0.12%
2018/12/27	10	52.00	9	51.80	51.60	1	4,329	0.02%
2018/12/26	1	50.30	0	0.00	50.30	1	4,339	0.02%
2018/12/25	6	49.93	7	50.41	51.10	-1	4,319	-0.02%
2018/12/24	12	50.66	6	50.38	51.00	6	4,299	0.14%
2018/12/22	4	49.55	8	49.22	49.60	-4	4,272	-0.09%
2018/12/21	6	47.29	26	48.09	48.70	-20	4,289	-0.47%
2018/12/20	7	47.64	17	47.99	47.70	-10	4,276	-0.23%
2018/12/19	14	47.78	1	47.65	47.45	13	4,266	0.30%
2018/12/18	16	49.39	3	49.33	49.00	13	4,261	0.31%
2018/12/17	1	51.00	0	0.00	51.30	1	4,227	0.02%
2018/12/14	5	51.64	3	51.77	52.00	2	4,278	0.05%
2018/12/13	3	53.60	1	54.00	54.00	2	4,328	0.05%
2018/12/12	2	55.20	2	54.20	54.20	0	4,413	0.00%
2018/12/11	2	52.55	5	52.54	52.00	-3	4,355	-0.07%
2018/12/10	9	52.02	5	50.96	51.20	4	4,357	0.09%
2018/12/07	1	54.80	2	54.40	54.60	-1	4,320	-0.02%
2018/12/06	7	55.00	1	53.20	53.50	6	4,357	0.14%
2018/12/05	12	56.88	7	56.74	56.60	5	4,290	0.12%
2018/12/04	2	60.35	12	59.61	58.90	-10	4,250	-0.24%
2018/12/03	4	60.25	22	60.63	60.80	-18	4,208	-0.43%
2018/11/30	16	57.44	4	57.73	56.80	12	4,077	0.29%
2018/11/29	14	57.16	6	57.25	56.40	8	4,002	0.20%
2018/11/28	10	57.09	9.8	56.41	56.60	0.2	3,862	0.01%
2018/11/27	1	54.00	3	52.97	53.50	-2	3,600	-0.06%
2018/11/26	2	51.40	1	51.70	51.30	1	3,471	0.03%
2018/11/23	1	51.70	0	0.00	49.50	1	3,429	0.03%
2018/11/22	0	0.00	1	50.20	50.20	-1	3,417	-0.03%
2018/11/20	1	50.60	1	51.60	50.20	0	3,337	0.00%
2018/11/19	0	0.00	15	49.54	50.30	-15	3,274	-0.46%
2018/11/16	3	47.07	1	46.95	47.00	2	3,164	0.06%
2018/11/15	2	47.53	5	48.15	48.10	-3	3,115	-0.10%
2018/11/14	20	48.21	3	48.18	47.00	17	3,072	0.55%
2018/11/13	3	47.70	2	48.25	48.25	1	2,995	0.03%
2018/11/12	1	49.50	0	0.00	49.50	1	2,945	0.03%
2018/11/08	0	0.00	5	52.98	52.90	-5	2,915	-0.17%
2018/11/07	3	52.47	2	51.75	52.90	1	2,858	0.03%
2018/11/06	1	49.05	1	51.50	48.55	0	2,857	0.00%
2018/11/05	0	0.00	2	50.60	50.60	-2	2,900	-0.07%
2018/11/02	0	0.00	2	50.25	50.30	-2	2,981	-0.07%
2018/11/01	2	49.68	4	50.08	49.70	-2	2,907	-0.07%
2018/10/31	1	45.00	0	0.00	46.30	1	2,809	0.04%
2018/10/30	1	42.50	17	41.33	43.25	-16	2,671	-0.60%
2018/10/29	2	39.05	2	39.60	39.35	0	2,622	0.00%
2018/10/26	0	0.00	1	40.00	40.00	-1	2,641	-0.04%
2018/10/23	2	43.40	2	44.08	43.65	0	2,590	0.00%
2018/10/22	1	44.55	1	45.15	44.25	0	2,598	0.00%
2018/10/19	2	43.50	3	43.98	44.70	-1	2,641	-0.04%
2018/10/18	3	45.18	1	44.90	44.75	2	2,656	0.08%
2018/10/17	2	47.18	2	48.35	46.40	0	2,647	0.00%
2018/10/16	4	47.14	2	47.68	47.35	2	2,642	0.08%
2018/10/15	5	46.56	16	47.03	47.70	-11	2,630	-0.42%
2018/10/12	1	43.30	0	0.00	44.60	1	2,624	0.04%
2018/10/11	1	43.85	0	0.00	43.40	1	2,574	0.04%
2018/10/09	2	48.40	2	48.73	48.20	0	2,583	0.00%
2018/10/08	4	49.43	2	50.03	50.00	2	2,543	0.08%
2018/10/05	7	54.06	2	55.05	52.90	5	2,508	0.20%
2018/10/04	7	58.90	0	0.00	58.70	7	2,468	0.28%
2018/10/03	1	60.40	0	0.00	61.10	1	2,480	0.04%
2018/10/02	2	61.20	2	62.40	61.10	0	2,527	0.00%
2018/10/01	1	61.00	3	61.80	61.40	-2	2,536	-0.08%
2018/09/28	1	60.00	0	0.00	59.90	1	2,592	0.04%
2018/09/27	7	61.30	1	62.60	60.40	6	2,689	0.22%
2018/09/26	4	63.18	0	0.00	62.90	4	2,760	0.14%
2018/09/25	3	63.27	16	63.96	64.50	-13	2,983	-0.44%
2018/09/21	3	59.23	6	60.35	61.20	-3	3,091	-0.10%
2018/09/20	3	58.77	6	59.62	58.70	-3	3,088	-0.10%
2018/09/19	9	58.48	2	60.95	57.90	7	3,069	0.23%
2018/09/18	12	60.62	1	61.00	59.80	11	3,060	0.36%
2018/09/17	2	63.85	0	0.00	64.00	2	2,995	0.07%
2018/09/14	3	66.03	8	66.26	66.80	-5	3,006	-0.17%
2018/09/13	2	63.80	3	64.43	64.20	-1	3,087	-0.03%
2018/09/12	9	64.13	1	63.40	63.20	8	3,396	0.24%
2018/09/11	1	68.20	2	68.95	68.70	-1	3,507	-0.03%
2018/09/10	3	68.53	0	0.00	67.30	3	3,515	0.09%
2018/09/07	5	71.00	3	71.70	70.00	2	3,510	0.06%
2018/09/06	4	72.75	1	73.30	73.00	3	3,508	0.09%
2018/09/04	0	0.00	1	74.00	73.20	-1	3,659	-0.03%
2018/09/03	2	72.85	0	0.00	72.60	2	3,716	0.05%
2018/08/31	1	73.50	0	0.00	73.50	1	3,744	0.03%
2018/08/30	2	74.25	0	0.00	74.40	2	3,785	0.05%
2018/08/29	0	0.00	4	75.63	75.20	-4	3,879	-0.10%
2018/08/28	1	74.40	0	0.00	73.80	1	3,959	0.03%
2018/08/27	1	71.10	11	72.69	74.40	-10	4,094	-0.24%
2018/08/22	4	69.93	11	69.94	69.60	-7	4,783	-0.15%
2018/08/21	3	67.70	6	68.97	69.70	-3	4,775	-0.06%
2018/08/20	14.2	67.12	0	0.00	67.20	14.2	4,774	0.30%
2018/08/17	2	70.35	1	71.60	70.00	1	4,747	0.02%
2018/08/16	2	70.05	5	70.50	70.00	-3	4,730	-0.06%
2018/08/15	0	0.00	1	69.50	69.00	-1	4,721	-0.02%
2018/08/14	0	0.00	5	69.22	69.30	-5	4,721	-0.11%
2018/08/13	11	68.05	3	67.33	67.50	8	4,716	0.17%
2018/08/10	7	72.77	2	71.70	71.90	5	4,672	0.11%
2018/08/09	13	76.76	0	0.00	75.00	13	4,613	0.28%
2018/08/08	1	81.70	0	0.00	81.00	1	4,537	0.02%
2018/08/03	0	0.00	2	82.70	82.50	-2	4,602	-0.04%
2018/08/02	2	82.60	0	0.00	83.00	2	4,599	0.04%
2018/07/30	1	82.00	0	0.00	81.80	1	4,579	0.02%
2018/07/27	1	84.20	0	0.00	84.20	1	4,571	0.02%
2018/07/25	1	82.20	0	0.00	82.50	1	4,528	0.02%
2018/07/23	5	80.40	5	81.00	80.70	0	4,511	0.00%
2018/07/20	1	82.40	0	0.00	83.40	1	4,512	0.02%
2018/07/19	1	82.20	1	82.70	82.40	0	4,496	0.00%
2018/07/18	1	84.60	1	84.30	84.30	0	4,522	0.00%
2018/07/16	1	86.90	0	0.00	87.10	1	4,515	0.02%
2018/07/13	1	88.20	1	90.40	90.40	0	4,511	0.00%
2018/07/12	1	86.70	5	86.76	88.40	-4	4,484	-0.09%
2018/07/11	5	87.48	0	0.00	85.60	5	4,481	0.11%
2018/07/09	11	88.84	12	89.49	88.90	-1	4,442	-0.02%
2018/07/06	1	88.50	1	88.90	88.90	0	4,457	0.00%
2018/07/05	9	91.90	6	88.37	88.50	3	4,481	0.07%
2018/07/04	5.3	95.13	2	96.10	93.30	3.3	4,367	0.08%
2018/07/03	5	96.24	10	96.87	97.20	-5	4,295	-0.12%
2018/07/02	1	91.40	4	91.15	90.60	-3	4,073	-0.07%
2018/06/29	1	86.50	3	86.27	86.40	-2	3,952	-0.05%
2018/06/28	5	86.54	3	85.87	86.50	2	3,929	0.05%
2018/06/25	0	0.00	1	83.10	83.50	-1	3,882	-0.03%
2018/06/22	2	87.55	0	83.50	83.50	2	3,944	0.05%
2018/06/21	19	90.52	14	90.33	87.00	5	3,871	0.13%
2018/06/20	0	0.00	2	87.00	88.30	-2	3,575	-0.06%
2018/06/19	0	0.00	10	80.71	80.30	-10	3,420	-0.29%
2018/06/15	1	81.80	1	82.60	81.80	0	3,442	0.00%
2018/06/14	1	83.50	1	84.20	82.50	0	3,464	0.00%
2018/06/13	0	0.00	2	85.50	83.40	-2	3,466	-0.06%
2018/06/06	1	84.40	0	0.00	84.30	1	3,493	0.03%
2018/06/05	2	80.25	7	81.77	80.50	-5	3,528	-0.14%
2018/06/04	2	83.50	3	88.43	83.50	-1	3,721	-0.03%
2018/06/01	14	88.06	10	88.61	87.30	4	3,737	0.11%
2018/05/31	2	83.40	26.2	85.30	85.30	-24.2	3,355	-0.72%
2018/05/30	6	77.60	0	0.00	77.60	6	3,089	0.19%
2018/05/29	3	75.03	0	0.00	74.80	3	3,076	0.10%
2018/05/23	0	0.00	2	72.80	72.10	-2	3,168	-0.06%
2018/05/18	1	76.10	1	75.30	75.30	0	3,191	0.00%
2018/05/15	0	0.00	2	78.25	77.90	-2	3,201	-0.06%
2018/05/11	0	0.00	1	75.60	75.30	-1	3,203	-0.03%
2018/05/08	0	0.00	2	73.70	74.00	-2	3,201	-0.06%
2018/05/04	1	71.00	1	69.90	69.90	0	3,218	0.00%
2018/05/03	0	0.00	1	71.80	71.10	-1	3,215	-0.03%
2018/05/02	0	0.00	10	72.10	71.60	-10	3,218	-0.31%
2018/04/30	10	67.00	0	0.00	68.40	10	3,204	0.31%
2018/04/27	1	68.40	1	67.80	67.80	0	3,242	0.00%
2018/04/26	0	0.00	3	67.60	67.10	-3	3,272	-0.09%
2018/04/25	2	69.05	1	69.80	69.40	1	3,290	0.03%
2018/04/24	6	69.68	0	0.00	68.50	6	3,283	0.18%
2018/04/20	1	76.40	1	77.60	77.40	0	3,243	0.00%
2018/04/19	4	77.63	3	77.97	77.70	1	3,236	0.03%
2018/04/18	1	74.60	0	0.00	74.60	1	3,224	0.03%
2018/04/17	2	76.70	0	0.00	75.10	2	3,260	0.06%
2018/04/16	1	80.30	1	79.10	79.10	0	3,243	0.00%
2018/04/13	3	81.00	3	81.03	80.50	0	3,278	0.00%
2018/04/12	1	78.60	2	80.35	80.00	-1	3,293	-0.03%
2018/04/11	1	80.20	0	0.00	79.90	1	3,357	0.03%
2018/04/03	1	75.80	0	0.00	77.60	1	3,557	0.03%
2018/03/31	1	79.20	1	79.30	79.00	0	3,543	0.00%
2018/03/30	2.1	79.37	3	80.60	78.80	-0.9	3,559	-0.03%
2018/03/28	3	79.83	0	0.00	78.60	3	3,525	0.09%
2018/03/27	0	0.00	2	81.50	81.70	-2	3,505	-0.06%
2018/03/26	3	79.47	3	78.80	79.00	0	3,489	0.00%
2018/03/23	3	77.60	1	77.10	77.10	2	3,472	0.06%
2018/03/22	3.2	80.17	1	82.30	79.80	2.2	3,464	0.06%
2018/03/21	4	81.37	5	81.58	81.50	-1	3,481	-0.03%
2018/03/20	4	80.33	2	82.30	80.10	2	3,466	0.06%
2018/03/19	2	80.70	1	81.70	81.10	1	3,476	0.03%
2018/03/16	2	82.10	3	82.90	81.30	-1	3,516	-0.03%
2018/03/15	1	82.20	1	82.00	82.20	0	3,546	0.00%
2018/03/14	6	84.12	4	82.50	82.10	2	3,527	0.06%
2018/03/13	1	82.40	1	84.30	85.50	0	3,518	0.00%
2018/03/12	9	82.73	7	84.56	82.60	2	3,530	0.06%
2018/03/09	12	82.13	20	82.10	81.60	-8	3,432	-0.23%
2018/03/08	1	79.00	16	80.88	82.80	-15	3,360	-0.45%
2018/03/07	1	75.60	4	77.20	75.30	-3	3,080	-0.10%
2018/03/06	3	72.60	1	73.30	72.80	2	2,942	0.07%
2018/03/02	0	0.00	2	72.75	73.30	-2	3,086	-0.06%
2018/03/01	1	71.50	2.2	72.19	73.10	-1.2	3,064	-0.04%
2018/02/27	2	71.50	14	71.79	71.00	-12	3,039	-0.39%
2018/02/26	1	68.30	1	69.00	68.30	0	3,012	0.00%
2018/02/23	1	68.20	1	68.00	68.50	0	3,132	0.00%
2018/02/21	0	0.00	5	65.00	67.00	-5	3,266	-0.15%
2018/02/12	4	61.70	2	61.80	61.90	2	3,317	0.06%
2018/02/08	1	61.00	1	61.70	61.70	0	3,313	0.00%
2018/02/07	1	62.10	0	0.00	62.00	1	3,319	0.03%
2018/02/06	2	64.70	2	61.00	62.10	0	3,331	0.00%
2018/02/05	0	0.00	1	68.60	67.50	-1	3,291	-0.03%
2018/02/02	2	70.30	1	70.90	70.10	1	3,332	0.03%
2018/02/01	3	71.83	0	0.00	70.60	3	3,455	0.09%
2018/01/31	12	71.80	0	0.00	72.10	12	3,628	0.33%
2018/01/25	0	0.00	1	72.00	71.10	-1	4,028	-0.02%
2018/01/23	1	71.00	0	0.00	71.00	1	4,148	0.02%
2018/01/11	0	0.00	1	72.20	69.90	-1	4,595	-0.02%
2018/01/10	3	72.77	0	0.00	71.10	3	4,588	0.07%
2018/01/08	8	78.80	3	80.40	77.00	5	4,645	0.11%
2018/01/05	2	78.60	5	79.60	80.00	-3	4,683	-0.06%
2018/01/04	0	0.00	3	78.43	78.60	-3	4,733	-0.06%
2018/01/03	3	75.83	4	76.05	75.80	-1	4,721	-0.02%
2018/01/02	1	71.40	16	74.24	75.30	-15	4,673	-0.32%