台半 (5425)-元大-北府券商分點個股進出

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
72.0
漲跌
▼1.0
漲幅
-1.37%
成交量
823張
產業
上櫃半導體類股
1075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－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/04/29	1	71.20	0	0.00	72.00	1	2,611	0.04%
2024/04/26	0	0.00	3	70.43	70.10	-3	2,621	-0.11%
2024/04/25	0	0.00	1	70.30	71.00	-1	2,640	-0.04%
2024/04/24	0	0.00	2	69.75	71.40	-2	2,699	-0.07%
2024/04/23	1	68.80	2	68.15	68.40	-1	2,873	-0.03%
2024/04/22	0	0.00	2	69.10	68.80	-2	2,914	-0.07%
2024/04/19	0	0.00	1	71.60	71.10	-1	2,935	-0.03%
2024/04/17	2	74.85	0	0.00	74.60	2	2,992	0.07%
2024/04/16	1	74.10	7	74.20	74.00	-6	3,018	-0.20%
2024/04/15	2	78.55	0	0.00	77.50	2	3,006	0.07%
2024/04/12	8	80.74	21	79.69	80.80	-13	2,970	-0.44%
2024/04/11	50	77.50	0	0.00	78.20	50	2,887	1.73%
2024/04/10	0	0.00	3	78.27	78.20	-3	2,922	-0.10%
2024/04/09	0	0.00	3	77.43	77.00	-3	3,007	-0.10%
2024/04/08	2	77.30	1	77.30	77.20	1	3,114	0.03%
2024/04/01	1	75.60	0	0.00	75.50	1	3,250	0.03%
2024/03/29	1	74.50	0	0.00	74.10	1	3,357	0.03%
2024/03/27	0	0.00	1	75.00	75.20	-1	3,814	-0.03%
2024/03/25	8	76.30	0	0.00	76.30	8	4,233	0.19%
2024/03/21	0	0.00	3	77.30	77.00	-3	4,585	-0.07%
2024/03/20	3	76.17	0	0.00	76.10	3	5,479	0.05%
2024/03/19	0	0.00	1	76.50	77.30	-1	5,743	-0.02%
2024/03/18	1	73.30	10	74.46	75.90	-9	5,723	-0.16%
2024/03/15	1	75.50	0	0.00	75.30	1	5,705	0.02%
2024/03/14	0	0.00	2	77.50	76.40	-2	5,732	-0.03%
2024/03/13	3	76.33	0	0.00	76.00	3	5,723	0.05%
2024/03/12	2	77.45	1	77.50	77.50	1	5,706	0.02%
2024/03/11	0.2	76.80	0	0.00	76.80	0.2	5,692	0.00%
2024/03/08	3	76.40	13	77.12	75.40	-10	5,692	-0.18%
2024/03/07	14	76.20	0	77.60	75.50	14	5,612	0.25%
2024/03/06	2	78.40	0	0.00	78.50	2	5,601	0.04%
2024/03/05	2	79.05	10	79.16	78.80	-8	5,789	-0.14%
2024/03/04	53	78.99	9	78.96	78.80	44	5,776	0.76%
2024/02/29	2	80.10	0	0.00	80.00	2	5,727	0.03%
2024/02/27	5	79.80	0	0.00	79.70	5	5,775	0.09%
2024/02/23	9	82.47	0	0.00	81.80	9	5,735	0.16%
2024/02/22	0	0.00	4	84.10	83.00	-4	5,713	-0.07%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/19	3	83.80	8	84.20	83.60	-5	5,699	-0.09%
2024/02/16	3	82.33	0	0.00	82.80	3	5,689	0.05%
2024/02/02	1	81.50	0	0.00	81.50	1	5,619	0.02%
2024/01/31	0	0.00	1	81.00	80.50	-1	5,604	-0.02%
2024/01/30	0	0.00	1	80.80	80.70	-1	5,561	-0.02%
2024/01/29	0	81.20	2	80.50	81.60	-2	5,557	-0.04%
2024/01/25	2	81.90	0	0.00	81.30	2	5,554	0.04%
2024/01/24	2	82.80	2	83.15	82.60	0	5,542	0.00%
2024/01/23	1	80.50	1	82.30	82.30	0	5,574	0.00%
2024/01/22	4	81.20	2	81.15	80.90	2	5,491	0.04%
2024/01/19	2	79.85	2	80.30	80.30	0	5,484	0.00%
2024/01/18	2	80.00	0	0.00	79.70	2	5,463	0.04%
2024/01/17	4	83.13	1	83.10	80.60	3	5,434	0.06%
2024/01/16	0	0.00	10	83.00	82.90	-10	5,235	-0.19%
2024/01/15	0	0.00	2	81.50	82.10	-2	5,178	-0.04%
2024/01/12	9	80.62	0	0.00	80.30	9	5,163	0.17%
2024/01/11	10	81.90	1	82.00	82.20	9	5,125	0.18%
2024/01/10	3	81.13	0	81.40	81.20	3	5,123	0.06%
2024/01/08	0	0.00	2	83.65	82.70	-2	5,094	-0.04%
2024/01/05	4	83.60	0	0.00	83.10	4	5,086	0.08%
2024/01/04	5	84.82	3	84.57	85.20	2	5,016	0.04%
2024/01/03	7	85.54	0.3	84.50	84.90	6.7	4,961	0.13%
2024/01/02	10	88.56	0	0.00	87.20	10	4,828	0.21%
2023/12/29	2	91.15	1	91.90	91.50	1	4,696	0.02%
2023/12/28	6	91.53	1.5	92.13	91.10	4.5	4,675	0.10%
2023/12/27	4	93.28	1.1	93.54	92.80	2.9	4,640	0.06%
2023/12/26	12	94.82	10	95.00	94.60	2	4,553	0.04%
2023/12/25	17.2	95.78	19.1	95.77	94.90	-2	4,436	-0.04%
2023/12/22	10	93.50	1	93.30	94.60	9	4,094	0.22%
2023/12/21	2.3	93.36	2	93.75	92.20	0.3	3,995	0.01%
2023/12/20	9	94.90	20	94.86	94.60	-11	3,900	-0.28%
2023/12/19	6.2	91.72	3	90.87	92.60	3.2	3,620	0.09%
2023/12/18	11	92.65	5	92.32	91.20	6	3,524	0.17%
2023/12/15	20.1	97.08	136.3	97.55	93.20	-116.2	3,309	-3.51%	大賣/鉅額交易
2023/12/14	4.1	91.06	5.7	92.02	92.00	-1.7	2,412	-0.07%
2023/12/12	0	0.00	2	87.50	86.30	-2	2,146	-0.09%
2023/12/08	0	0.00	4	85.35	84.80	-4	2,195	-0.18%
2023/12/07	4	84.20	1	84.00	84.10	3	2,260	0.13%
2023/12/06	1	85.20	1	84.80	84.80	0	2,298	0.00%
2023/12/05	1.1	85.66	3	85.20	85.10	-1.9	2,308	-0.08%
2023/12/04	2.1	87.52	1	87.90	86.60	1.1	2,333	0.05%
2023/12/01	1	87.40	5.3	87.56	87.50	-4.3	2,320	-0.19%
2023/11/30	3.4	89.02	2	89.00	88.80	1.4	2,341	0.06%
2023/11/29	1	84.40	2	85.45	85.50	-1	2,140	-0.05%
2023/11/27	0	0.00	3	83.60	82.70	-3	2,178	-0.14%
2023/11/24	3	85.33	1	84.60	84.60	2	2,286	0.09%
2023/11/21	1	82.80	0	0.00	82.80	1	2,207	0.05%
2023/11/16	4	81.48	0	0.00	81.10	4	2,215	0.18%
2023/11/08	0	81.10	0	0.00	80.30	0	2,582	0.00%
2023/11/07	1	81.30	2	81.05	80.50	-1	2,644	-0.04%
2023/11/02	2	79.50	3	80.17	80.20	-1	2,942	-0.03%
2023/11/01	1	78.30	0	0.00	77.90	1	2,958	0.03%
2023/10/31	2	78.90	0	0.00	77.80	2	3,001	0.07%
2023/10/27	0	0.00	0	81.70	81.30	0	3,158	0.00%
2023/10/25	0	84.50	0	0.00	84.20	0	3,322	0.00%
2023/10/24	0	0.00	0.1	81.20	82.40	-0.1	3,358	0.00%
2023/10/20	1	81.70	0	0.00	81.70	1	3,509	0.03%
2023/10/19	3	84.63	0	0.00	83.70	3	3,601	0.08%
2023/10/18	3	83.60	12	85.45	85.60	-9	3,746	-0.24%
2023/10/16	0	0.00	1	85.50	83.30	-1	4,001	-0.02%
2023/10/12	0	0.00	1.1	84.01	84.00	-1.1	4,315	-0.03%
2023/10/11	1	83.90	0	0.00	83.20	1	4,405	0.02%
2023/10/06	1	83.00	0	0.00	83.30	1	4,553	0.02%
2023/10/05	0	0.00	1	83.20	83.10	-1	4,808	-0.02%
2023/10/02	1	86.20	0	0.00	84.80	1	5,213	0.02%
2023/09/28	1	84.80	1	84.60	85.50	0	5,254	0.00%
2023/09/27	1	86.00	1	84.50	84.50	0	5,384	0.00%
2023/09/26	2	87.20	1	87.10	85.00	1	5,497	0.02%
2023/09/25	1	85.42	2	86.50	86.60	-1	5,562	-0.02%
2023/09/21	1	82.80	0	0.00	82.40	1	5,594	0.02%
2023/09/15	2	85.95	5	86.36	86.40	-3	6,051	-0.05%
2023/09/14	2	87.80	0	0.00	86.90	2	6,173	0.03%
2023/09/13	4	87.35	6	87.15	87.50	-2	6,227	-0.03%
2023/09/12	6	86.15	13	86.18	86.50	-7	6,296	-0.11%
2023/09/11	3	85.47	5	85.26	84.20	-2	6,334	-0.03%
2023/09/08	0	0.00	1	85.10	84.70	-1	6,557	-0.02%
2023/09/07	5	84.88	5	85.52	85.20	0	6,812	0.00%
2023/09/06	2	85.05	3	85.17	84.70	-1	7,243	-0.01%
2023/09/05	14	86.79	9	86.67	85.60	5	7,622	0.07%
2023/09/04	2	83.10	2	83.20	83.20	0	7,568	0.00%
2023/09/01	2	84.10	0	0.00	83.50	2	7,591	0.03%
2023/08/31	4	84.25	2	83.65	83.70	2	7,636	0.03%
2023/08/30	4.1	82.27	3	84.23	84.40	1.1	7,680	0.01%
2023/08/29	1	80.60	1	80.60	80.50	0	7,645	0.00%
2023/08/28	1	80.90	1	80.60	80.20	0	7,699	0.00%
2023/08/18	2.1	80.89	1	80.80	80.30	1.1	8,174	0.01%
2023/08/16	2	77.45	0	0.00	78.20	2	8,189	0.02%
2023/08/15	4	78.43	2	78.60	78.40	2	8,194	0.02%
2023/08/14	3.1	77.87	0	0.00	78.50	3.1	8,212	0.04%
2023/08/10	1	81.60	3.6	81.44	81.10	-2.6	8,148	-0.03%
2023/08/09	104	82.17	2	83.05	83.40	102	8,124	1.26%	大買/鉅額交易
2023/08/08	1	85.80	0	0.00	85.70	1	7,979	0.01%
2023/08/07	2	86.60	0	0.00	87.40	2	7,986	0.03%
2023/08/04	2	86.40	0	0.00	86.50	2	8,015	0.02%
2023/08/02	5	88.64	1	88.00	87.60	4	8,097	0.05%
2023/08/01	3	88.80	0.1	90.00	88.20	3	8,007	0.04%
2023/07/31	7.1	88.95	16	88.66	88.30	-8.9	7,987	-0.11%
2023/07/28	3	90.03	3	90.30	90.30	0	7,921	0.00%
2023/07/27	9	91.12	7	91.24	90.80	2	7,957	0.03%
2023/07/26	6	93.68	0	0.00	93.60	6	8,076	0.07%
2023/07/25	7	94.10	2	94.70	94.20	5	8,096	0.06%
2023/07/24	13.5	94.36	0	0.00	94.00	13.5	8,104	0.17%
2023/07/21	5.3	97.30	0	0.00	96.50	5.3	8,127	0.07%
2023/07/20	3	98.47	4	99.08	99.30	-1	8,221	-0.01%
2023/07/19	6	99.45	4	99.53	97.20	2	8,249	0.02%
2023/07/18	8	100.48	4.1	100.38	99.00	3.9	8,411	0.05%
2023/07/17	0.2	103.17	8.7	101.98	101.50	-8.5	8,285	-0.10%
2023/07/14	4	99.55	13	99.94	99.80	-9	8,170	-0.11%
2023/07/13	3	98.73	3	100.10	98.60	0	8,150	0.00%
2023/07/12	14	100.72	4	101.08	98.80	10	8,068	0.12%
2023/07/11	10	99.70	31	100.33	101.00	-21	7,945	-0.26%
2023/07/10	2	96.30	6.4	96.97	96.10	-4.4	7,693	-0.06%
2023/07/07	3	95.27	3	95.50	95.50	0	7,880	0.00%
2023/07/06	4	96.60	3.2	97.22	96.50	0.8	8,073	0.01%
2023/07/05	4	98.08	6	99.87	97.60	-2	8,410	-0.02%
2023/07/04	4.2	97.96	3	98.50	98.10	1.2	8,317	0.01%
2023/07/03	4	99.03	25	98.62	99.00	-21	8,269	-0.25%
2023/06/30	4	96.83	2	97.10	97.10	2	8,280	0.02%
2023/06/29	0	0.00	2	96.65	96.60	-2	8,377	-0.02%
2023/06/28	5	97.32	1	95.10	95.20	4	8,620	0.05%
2023/06/27	10	97.39	5	97.84	96.10	5	8,836	0.06%
2023/06/26	5	97.84	1.2	97.50	97.30	3.8	8,955	0.04%
2023/06/21	19	100.63	15	101.70	99.00	4	9,123	0.04%
2023/06/20	1	96.57	1	99.60	99.80	0	9,440	0.00%
2023/06/19	1	97.30	1	97.00	97.00	0	9,743	0.00%
2023/06/16	7.3	97.78	7.1	97.47	97.00	0.2	9,932	0.00%
2023/06/15	1	100.50	1	100.00	99.60	0	9,969	0.00%
2023/06/14	29	99.82	2	99.55	99.50	27	10,122	0.27%
2023/06/13	6.3	103.42	4	104.63	103.00	2.3	10,142	0.02%
2023/06/12	13.4	104.20	15	103.77	103.00	-1.6	10,296	-0.02%
2023/06/09	18.1	100.71	52	100.45	102.00	-34	10,016	-0.34%
2023/06/08	3	94.13	0	94.10	93.50	3	9,936	0.03%
2023/06/07	2	94.80	0	0.00	94.70	2	10,232	0.02%
2023/06/06	4	94.18	3	94.67	94.00	1	10,459	0.01%
2023/06/05	1.1	96.30	5	95.74	96.00	-3.9	10,901	-0.04%
2023/06/02	5	94.44	0	0.00	93.60	5	12,184	0.04%
2023/06/01	2	95.90	1	95.20	94.60	1	12,289	0.01%
2023/05/31	2	95.10	3	95.63	94.60	-1	12,517	-0.01%
2023/05/30	10	95.33	4	94.70	94.70	6	12,536	0.05%
2023/05/29	1	95.11	10	95.44	96.20	-9	12,592	-0.07%
2023/05/26	3	91.20	0	0.00	90.60	3	12,507	0.02%
2023/05/25	3	91.93	1	91.80	91.50	2	12,538	0.02%
2023/05/24	1	93.20	0	0.00	93.20	1	12,710	0.01%
2023/05/23	1	93.60	0	0.00	93.60	1	12,835	0.01%
2023/05/22	3	92.40	0	0.00	93.80	3	12,875	0.02%
2023/05/19	8	92.33	0	0.00	91.90	8	13,267	0.06%
2023/05/18	12	91.98	9	93.20	93.00	3	13,742	0.02%
2023/05/17	1	91.60	2	91.60	91.00	-1	13,940	-0.01%
2023/05/16	4	90.73	1	91.19	90.00	3	13,986	0.02%
2023/05/11	0	0.00	2	91.00	91.10	-2	14,362	-0.01%
2023/05/10	4	92.38	0	0.00	92.20	4	14,490	0.03%
2023/05/09	12	91.63	1	90.88	91.10	11	14,596	0.08%
2023/05/08	0	0.00	2	93.90	93.30	-2	14,581	-0.01%
2023/05/04	3	93.00	0	0.00	92.90	3	14,904	0.02%
2023/05/03	0	0.00	1	93.80	93.00	-1	15,361	-0.01%
2023/05/02	12	95.81	17.2	94.89	95.20	-5.1	15,731	-0.03%
2023/04/28	5	92.38	0	0.00	91.70	5	16,037	0.03%
2023/04/26	4	90.88	13	91.85	92.50	-9	15,945	-0.06%
2023/04/25	4	91.48	3	91.07	90.60	1	15,842	0.01%
2023/04/24	3.1	93.65	0	93.30	93.00	3	15,628	0.02%
2023/04/21	5.1	96.24	2.4	96.11	95.40	2.7	15,461	0.02%
2023/04/20	1.1	101.05	4	101.50	101.00	-2.9	15,340	-0.02%
2023/04/19	2	102.50	0.3	102.50	102.00	1.7	15,417	0.01%
2023/04/18	0	0.00	1	106.00	104.00	-1	15,439	-0.01%
2023/04/17	4	105.50	0	0.00	105.00	4	15,476	0.03%
2023/04/14	17.3	104.47	1	105.00	104.00	16.3	15,556	0.10%
2023/04/13	12.1	107.09	1	108.00	107.00	11.1	15,460	0.07%
2023/04/12	18.2	108.20	2	112.00	107.50	16.2	15,398	0.11%
2023/04/11	2	109.26	3	109.67	110.00	-1	15,199	-0.01%
2023/04/10	1	108.98	27.3	109.26	110.00	-26.3	14,998	-0.18%
2023/04/07	1	103.51	0	104.00	104.50	1	14,641	0.01%
2023/04/06	3	104.00	13	104.65	104.00	-10	14,632	-0.07%
2023/03/31	4	104.25	20	104.50	104.00	-16	14,613	-0.11%
2023/03/30	4	103.75	4.1	103.63	103.50	-0.1	14,560	0.00%
2023/03/29	21	100.81	14.1	101.91	101.00	6.9	14,503	0.05%
2023/03/28	23.3	104.22	1	106.00	104.00	22.3	14,356	0.16%
2023/03/27	7	110.93	2	113.23	110.00	5	14,082	0.04%
2023/03/24	15	113.40	8	112.32	112.00	7	13,971	0.05%
2023/03/23	43.5	112.20	24	112.23	112.00	19.5	13,799	0.14%
2023/03/22	22.1	111.83	48.3	112.39	115.50	-26.2	13,314	-0.20%
2023/03/21	9	107.67	6	106.33	105.00	3	12,926	0.02%
2023/03/20	0	0.00	3	107.00	108.00	-3	12,746	-0.02%
2023/03/17	6	105.50	7.1	106.57	106.50	-1.1	12,745	-0.01%
2023/03/16	21	103.33	8	102.69	103.00	13	12,593	0.10%
2023/03/15	5.2	108.22	7	109.64	107.00	-1.9	12,521	-0.01%
2023/03/14	11	104.27	2	105.00	104.50	9	12,311	0.07%
2023/03/13	2	106.00	5	104.90	106.50	-3	12,340	-0.02%
2023/03/10	15.1	104.71	10	103.51	103.50	5	12,328	0.04%
2023/03/09	27	109.02	7	109.29	110.00	20	12,477	0.16%
2023/03/08	17.1	109.15	17	109.97	111.50	0	12,469	0.00%
2023/03/07	36	108.14	44.1	107.73	109.00	-8	12,413	-0.06%
2023/03/06	0	0.00	15.2	102.58	103.50	-15.2	11,838	-0.13%
2023/03/03	6	93.50	14.2	94.45	94.40	-8.2	12,404	-0.07%
2023/03/02	1	91.80	0.2	92.00	91.70	0.8	12,570	0.01%
2023/03/01	20	93.37	16	92.28	91.80	4	12,851	0.03%
2023/02/24	4	93.28	19	93.28	93.60	-15	12,882	-0.12%
2023/02/23	2	92.60	13.1	92.78	92.20	-11.1	12,880	-0.09%
2023/02/22	22	90.98	14	91.36	90.90	8	12,988	0.06%
2023/02/21	11	94.87	13	94.68	94.50	-2	12,897	-0.02%
2023/02/20	32	94.85	29	94.67	94.60	3	12,891	0.02%
2023/02/17	13.1	95.34	4	94.33	95.00	9.1	12,912	0.07%
2023/02/16	13.3	92.96	38	92.61	94.60	-24.7	12,624	-0.20%
2023/02/15	20	88.88	2	90.40	88.00	18	12,386	0.15%
2023/02/14	0	0.00	0.1	87.80	87.50	-0.1	12,368	0.00%
2023/02/13	1	89.60	3	88.60	88.60	-2	12,443	-0.02%
2023/02/10	9	90.09	3	89.53	89.10	6	12,553	0.05%
2023/02/09	6	89.60	8	90.39	90.90	-2	12,514	-0.02%
2023/02/08	7	90.37	0	0.00	90.70	7	12,414	0.06%
2023/02/07	3	88.80	6.1	90.01	90.50	-3.1	12,392	-0.03%
2023/02/06	3	87.83	21.2	87.38	88.10	-18.2	12,440	-0.15%
2023/02/03	2.1	89.57	4	89.35	89.10	-1.9	12,639	-0.02%
2023/02/02	11	89.00	8	89.80	89.50	3	12,692	0.02%
2023/02/01	3	89.63	4	89.18	90.30	-1	12,632	-0.01%
2023/01/31	3	86.93	7.3	87.46	88.30	-4.3	12,403	-0.03%
2023/01/30	0.2	86.05	72	84.65	85.30	-71.8	12,178	-0.59%
2023/01/17	0	0.00	0.2	79.30	79.30	-0.2	11,917	0.00%
2023/01/16	2	78.35	1	78.00	78.80	1	12,212	0.01%
2023/01/13	1	78.30	2	77.60	77.50	-1	12,565	-0.01%
2023/01/12	5	78.96	3	78.77	77.80	2	12,770	0.02%
2023/01/11	1	78.80	7	78.86	78.80	-6	12,869	-0.05%
2023/01/10	9.2	79.61	9	79.51	79.00	0.2	13,023	0.00%
2023/01/09	7	79.41	3	79.70	80.00	4	13,135	0.03%
2023/01/06	2	78.00	2	77.90	77.80	0	13,281	0.00%
2023/01/05	11	77.46	4	77.35	76.70	7	13,519	0.05%
2023/01/04	0	0.00	4	77.63	77.00	-4	13,624	-0.03%
2023/01/03	0	0.00	1	75.40	75.30	-1	13,703	-0.01%
2022/12/30	1	74.70	0	0.00	74.20	1	14,126	0.01%
2022/12/29	3	73.23	3	73.33	74.60	0	14,889	0.00%
2022/12/28	2	73.80	0	0.00	73.70	2	15,868	0.01%
2022/12/23	1	75.70	0	0.00	75.30	1	16,481	0.01%
2022/12/22	1	75.30	0	0.00	75.30	1	16,613	0.01%
2022/12/21	1	74.20	0	0.00	74.20	1	16,826	0.01%
2022/12/20	11	76.23	4	75.69	74.50	7	16,913	0.04%
2022/12/19	11	77.90	1	78.00	77.90	10	17,031	0.06%
2022/12/16	5.2	79.58	3	79.10	79.00	2.2	17,151	0.01%
2022/12/15	6	81.13	1	81.40	81.40	5	17,209	0.03%
2022/12/14	0.1	80.70	3	80.67	80.60	-2.9	17,370	-0.02%
2022/12/13	8	79.39	5	79.48	78.70	3	17,508	0.02%
2022/12/12	3	79.73	3	79.67	79.50	0	17,637	0.00%
2022/12/09	10	80.25	3.1	81.05	79.80	6.9	17,789	0.04%
2022/12/08	3	81.63	7	81.33	81.90	-4	17,970	-0.02%
2022/12/07	17.1	80.21	9	80.28	79.80	8.1	18,154	0.04%
2022/12/06	16	81.66	5	81.96	81.40	11	18,155	0.06%
2022/12/05	9	84.11	3.1	83.96	83.50	5.9	18,273	0.03%
2022/12/02	10	85.31	4	85.33	84.60	6	18,370	0.03%
2022/12/01	6.2	84.69	8	84.88	84.60	-1.8	18,456	-0.01%
2022/11/30	4	82.80	23.1	82.15	82.60	-19.1	18,425	-0.10%
2022/11/29	20	81.80	13	81.92	81.20	7	18,659	0.04%
2022/11/28	23	81.90	7	82.80	82.20	16	18,821	0.09%
2022/11/25	8.1	79.30	27	79.31	80.50	-19	18,450	-0.10%
2022/11/24	9	74.46	12	75.12	76.30	-3	18,061	-0.02%
2022/11/23	12	73.41	7	75.23	73.00	5	17,997	0.03%
2022/11/22	9	77.71	4	75.95	76.00	5	17,967	0.03%
2022/11/21	2	78.30	2	78.90	78.30	0	18,649	0.00%
2022/11/18	14	79.26	4	78.08	77.10	10	19,544	0.05%
2022/11/17	15	78.17	9	77.53	78.40	6	19,617	0.03%
2022/11/16	10	77.37	7	77.56	77.00	3	19,635	0.02%
2022/11/15	7	76.99	6	77.47	77.00	1	19,744	0.01%
2022/11/14	6	75.60	6	75.80	77.20	0	19,968	0.00%
2022/11/11	5	76.28	7	78.29	75.20	-2	19,955	-0.01%
2022/11/10	18	76.73	16	76.09	75.70	2	19,829	0.01%
2022/11/09	12	78.03	12	77.90	78.10	0	19,936	0.00%
2022/11/08	11	78.47	5	78.54	76.50	6	19,924	0.03%
2022/11/07	10	77.44	10	77.84	77.50	0	19,859	0.00%
2022/11/04	13	77.20	14	77.15	77.60	-1	19,985	-0.01%
2022/11/03	18	76.78	11	76.42	77.20	7	20,068	0.03%
2022/11/02	16	76.03	17	76.46	76.40	-1	20,064	0.00%
2022/11/01	15.1	76.15	15.3	76.05	75.00	-0.3	19,958	0.00%
2022/10/31	5	75.10	3	74.97	75.00	2	19,861	0.01%
2022/10/28	4	74.20	3	74.13	74.40	1	20,090	0.01%
2022/10/27	1	71.30	10	73.08	74.20	-9	20,228	-0.04%
2022/10/26	14	71.11	8	69.78	69.60	6	20,115	0.03%
2022/10/25	22	72.34	21	71.57	71.50	1	19,950	0.01%
2022/10/24	8	75.18	9	73.82	73.60	-1	19,839	-0.01%
2022/10/21	12	71.83	15	72.61	72.20	-3	19,616	-0.02%
2022/10/20	11	69.75	14.5	69.46	70.60	-3.5	19,332	-0.02%
2022/10/19	4.1	70.41	6	70.92	70.00	-2	19,185	-0.01%
2022/10/18	13	71.44	16	71.86	70.70	-3	19,100	-0.02%
2022/10/17	7	70.77	2	70.90	72.00	5	19,008	0.03%
2022/10/14	1	74.50	15	73.36	74.00	-14	18,966	-0.07%
2022/10/13	15	71.93	13	71.75	69.70	2	18,974	0.01%
2022/10/12	11	73.89	8	74.81	75.00	3	18,989	0.02%
2022/10/11	11	73.42	7	74.03	73.40	4	18,950	0.02%
2022/10/07	6	75.80	9	75.59	75.40	-3	18,894	-0.02%
2022/10/06	12.1	73.92	9	74.88	76.80	3.1	18,693	0.02%
2022/10/05	32	77.05	9.8	75.74	74.30	22.2	18,224	0.12%
2022/10/04	3	82.87	2	83.05	82.50	1	17,473	0.01%
2022/10/03	16	82.00	13	81.62	81.20	3	17,672	0.02%
2022/09/30	18	81.27	19.3	80.65	83.00	-1.3	17,865	-0.01%
2022/09/29	8	79.56	8	80.83	79.60	0	17,877	0.00%
2022/09/28	14	79.08	12	80.50	77.50	2	17,890	0.01%
2022/09/27	5.3	81.29	4.1	81.00	82.50	1.3	17,924	0.01%
2022/09/26	15	81.20	10	82.12	80.00	5	18,114	0.03%
2022/09/23	7	87.71	5	87.26	86.00	2	18,363	0.01%
2022/09/22	8	87.46	15	87.50	88.50	-7	18,579	-0.04%
2022/09/21	15	87.52	7	88.51	86.60	8	18,863	0.04%
2022/09/20	6	88.72	4	88.70	89.50	2	18,796	0.01%
2022/09/19	2	86.20	4.2	87.08	87.40	-2.2	18,821	-0.01%
2022/09/16	5	85.64	3	86.53	84.80	2	18,763	0.01%
2022/09/15	2	88.80	5	90.24	87.90	-3	18,640	-0.02%
2022/09/14	45	88.49	38	87.22	89.70	7	18,407	0.04%
2022/09/13	3.3	89.23	6.1	89.29	88.30	-2.8	18,264	-0.02%
2022/09/12	12	89.41	15.4	90.32	89.50	-3.4	18,246	-0.02%
2022/09/08	20	90.13	23.5	89.79	91.00	-3.5	18,134	-0.02%
2022/09/07	28.5	88.14	31	88.54	87.50	-2.5	18,053	-0.01%
2022/09/06	19.3	91.57	19	91.68	91.60	0.3	17,892	0.00%
2022/09/05	23	96.72	14	95.78	94.50	9	17,786	0.05%
2022/09/02	29	96.96	33.3	94.94	95.30	-4.3	17,609	-0.02%
2022/09/01	7.3	91.83	6	93.20	91.70	1.3	17,213	0.01%
2022/08/31	17	94.85	15	94.09	95.50	2	17,043	0.01%
2022/08/30	4	93.18	5.2	93.15	92.50	-1.2	17,097	-0.01%
2022/08/29	9	91.77	5.1	92.27	90.90	3.9	17,066	0.02%
2022/08/26	19	93.24	44	93.45	95.50	-25	17,160	-0.15%
2022/08/25	25.1	90.51	140.7	91.14	89.70	-115.6	16,701	-0.69%	大賣/鉅額交易
2022/08/24	10.2	84.66	7.1	84.63	84.40	3	15,928	0.02%
2022/08/23	2	87.75	2	87.35	87.10	0	15,808	0.00%
2022/08/22	7	87.94	4.1	88.20	88.00	2.9	15,853	0.02%
2022/08/19	4	86.77	13	86.82	86.70	-9	15,739	-0.06%
2022/08/18	1	83.65	0.1	83.44	84.30	1	15,621	0.01%
2022/08/17	7.1	83.72	2.1	83.19	82.30	5	15,682	0.03%
2022/08/16	8.1	83.88	8.1	84.07	84.30	-0.1	15,606	0.00%
2022/08/15	2.3	82.17	2.1	81.14	81.70	0.2	15,326	0.00%
2022/08/12	9.1	80.21	9.1	80.15	80.80	0	15,375	0.00%
2022/08/11	11.1	80.73	15	80.45	80.20	-4	15,485	-0.03%
2022/08/10	9.1	79.60	12	79.89	80.50	-3	15,481	-0.02%
2022/08/09	15	77.55	22	77.96	78.40	-7	15,537	-0.05%
2022/08/08	6.1	75.89	6	75.85	76.50	0.1	15,929	0.00%
2022/08/05	6.2	74.77	7	75.00	75.30	-0.8	16,352	0.00%
2022/08/04	1	71.40	2.2	73.18	74.50	-1.2	16,567	-0.01%
2022/08/03	8.1	73.61	3	73.43	70.60	5.1	16,597	0.03%
2022/08/02	4.1	78.43	2	78.05	77.50	2.1	16,489	0.01%
2022/08/01	3	80.70	2	80.85	80.80	1	16,489	0.01%
2022/07/29	2	79.05	10	79.61	80.50	-8	16,575	-0.05%
2022/07/28	7	78.77	1	79.80	77.80	6	17,244	0.03%
2022/07/27	3	80.00	2	81.10	80.50	1	17,397	0.01%
2022/07/26	6	80.78	2	81.45	80.10	4	17,464	0.02%
2022/07/22	4	81.53	4.2	81.38	81.00	-0.2	17,530	0.00%
2022/07/21	6	80.28	5	80.52	81.40	1	17,547	0.01%
2022/07/20	8	80.45	16	80.56	80.40	-8	17,436	-0.05%
2022/07/19	12	78.79	11	78.85	78.30	1	17,307	0.01%
2022/07/18	2.2	75.59	8	75.75	76.50	-5.8	17,109	-0.03%
2022/07/15	2	75.85	4	75.40	75.70	-2	17,313	-0.01%
2022/07/14	9	75.04	11	74.58	75.50	-2	17,370	-0.01%
2022/07/13	19	73.92	8	73.98	72.90	11	17,232	0.06%
2022/07/12	5	71.58	4	71.20	71.50	1	17,024	0.01%
2022/07/11	10.1	72.36	7.3	71.99	72.10	2.8	17,029	0.02%
2022/07/08	8	69.21	37	69.70	70.90	-29	16,858	-0.17%
2022/07/07	6	64.00	99	60.35	64.50	-93	16,588	-0.56%
2022/07/06	97.3	62.79	0	0.00	60.90	97.3	16,532	0.59%
2022/07/05	0	0.00	6.2	63.19	64.70	-6.2	16,582	-0.04%
2022/07/04	6	62.75	6	62.27	62.00	0	16,523	0.00%
2022/07/01	19.1	67.12	18	67.02	64.10	1.1	16,602	0.01%
2022/06/30	20.1	72.42	3.5	71.57	71.10	16.6	16,349	0.10%
2022/06/29	21	79.01	9.3	79.55	78.90	11.7	16,293	0.07%
2022/06/28	11.3	84.75	6	84.40	84.20	5.3	16,494	0.03%
2022/06/27	6	85.75	8	85.16	86.00	-2	17,864	-0.01%
2022/06/24	1	81.70	81	82.10	82.30	-80	18,257	-0.44%
2022/06/23	37	79.73	12	80.33	80.80	25	18,721	0.13%
2022/06/22	58	80.50	0	0.00	79.60	58	19,474	0.30%
2022/06/21	2.5	80.54	106	82.21	82.80	-103.5	19,674	-0.53%	大賣/鉅額交易
2022/06/20	116	80.07	6	80.73	78.80	110	19,738	0.56%	大買/鉅額交易
2022/06/17	10	81.64	10	81.65	83.00	0	19,699	0.00%
2022/06/16	7.1	85.28	4	82.58	81.10	3.1	19,870	0.02%
2022/06/15	2	87.20	4	86.88	85.10	-2	20,269	-0.01%
2022/06/14	12.2	86.04	16	86.44	87.10	-3.8	20,458	-0.02%
2022/06/13	11	88.94	9	88.18	87.30	2	20,206	0.01%
2022/06/10	4	87.78	4	87.10	88.50	0	19,935	0.00%
2022/06/09	2	87.40	4	87.50	87.30	-2	19,737	-0.01%
2022/06/08	10	88.21	5.6	87.59	86.50	4.4	19,504	0.02%
2022/06/07	9	87.11	25	87.15	87.90	-16	19,104	-0.08%
2022/06/06	18	85.74	8	85.86	85.70	10	18,765	0.05%
2022/06/02	6.1	86.39	14.2	86.27	86.10	-8.1	18,378	-0.04%
2022/06/01	12	84.73	3.1	85.60	83.80	8.9	17,994	0.05%
2022/05/31	2	83.50	9.1	82.77	83.50	-7.1	17,767	-0.04%
2022/05/30	6	81.83	20	82.44	82.50	-14	17,644	-0.08%
2022/05/27	6.3	78.96	5.3	79.04	78.70	1	17,448	0.01%
2022/05/26	25.3	79.72	6	78.97	78.00	19.3	17,330	0.11%
2022/05/25	14.1	80.47	14	81.68	81.70	0.1	17,091	0.00%
2022/05/24	4	83.00	3.1	82.10	81.00	0.9	16,961	0.01%
2022/05/23	6.1	83.58	2	83.85	83.00	4.1	16,866	0.02%
2022/05/20	2	83.40	4	83.75	84.00	-2	16,821	-0.01%
2022/05/19	13.1	81.71	20	82.48	83.50	-6.9	16,806	-0.04%
2022/05/18	11	84.94	4.2	85.38	84.20	6.8	16,616	0.04%
2022/05/17	10	85.97	5.5	86.08	86.20	4.6	16,414	0.03%
2022/05/16	5.1	87.97	6	86.13	85.00	-0.9	16,157	-0.01%
2022/05/13	5.2	85.73	18.2	85.73	87.30	-13.1	15,645	-0.08%
2022/05/12	11.8	84.61	6	84.78	80.40	5.8	15,209	0.04%
2022/05/11	15.2	85.51	19	85.80	85.30	-3.8	14,870	-0.03%
2022/05/10	4	83.63	4	83.75	85.20	0	14,480	0.00%
2022/05/09	8.3	81.78	13.3	81.23	81.10	-5	14,362	-0.04%
2022/05/06	8	82.11	6	81.97	82.00	2	14,360	0.01%
2022/05/05	24	87.20	19	86.96	85.10	5	14,232	0.04%
2022/05/04	10.3	83.30	13	83.81	84.80	-2.7	13,475	-0.02%
2022/05/03	3	80.77	6	80.70	80.70	-3	13,252	-0.02%
2022/04/29	1	78.50	2	78.10	77.50	-1	13,126	-0.01%
2022/04/28	2	78.20	3	78.13	77.30	-1	13,094	-0.01%
2022/04/27	1	79.50	1	77.60	80.30	0	12,991	0.00%
2022/04/26	102	80.50	102	80.22	80.00	0	12,879	0.00%	大買/大賣/
2022/04/25	2	79.80	5	79.72	79.00	-3	12,807	-0.02%
2022/04/22	7	84.04	13.6	83.76	83.40	-6.6	12,705	-0.05%
2022/04/21	21	86.25	126	85.40	84.20	-105	12,629	-0.83%	大賣/鉅額交易
2022/04/20	120.6	82.55	9	82.91	84.70	111.6	12,311	0.91%	大買/鉅額交易
2022/04/19	4	82.03	2	82.00	80.60	2	12,139	0.02%
2022/04/18	5	78.30	5	79.62	80.10	0	12,088	0.00%
2022/04/15	17	80.45	119	81.11	79.10	-102	12,056	-0.85%	大賣/鉅額交易
2022/04/14	115	80.56	7	82.24	83.00	108	11,981	0.90%	大買/鉅額交易
2022/04/13	4	79.00	10.2	79.29	79.90	-6.2	11,840	-0.05%
2022/04/12	5.2	79.46	3	79.03	79.40	2.2	11,767	0.02%
2022/04/11	8.2	80.66	9	79.78	79.20	-0.8	11,731	-0.01%
2022/04/08	20	82.80	17	82.85	83.00	3	11,552	0.03%
2022/04/07	16	84.86	18.3	84.10	81.30	-2.3	11,354	-0.02%
2022/04/06	7.5	86.35	7	86.17	87.00	0.5	10,952	0.00%
2022/04/01	8.2	85.51	6	85.30	87.40	2.2	10,763	0.02%
2022/03/31	13.2	87.05	28	86.88	86.50	-14.8	10,500	-0.14%
2022/03/30	87.2	90.13	68.5	90.02	85.10	18.7	10,152	0.18%
2022/03/29	35	88.59	45.6	88.15	86.90	-10.6	8,872	-0.12%
2022/03/28	32.5	85.82	15.4	86.38	88.00	17.1	8,344	0.21%
2022/03/25	26	84.63	52.1	85.59	85.00	-26.1	8,081	-0.32%
2022/03/24	8.3	81.99	10	81.20	82.70	-1.7	7,595	-0.02%
2022/03/23	4	80.58	4.3	79.84	80.20	-0.3	7,494	0.00%
2022/03/22	0	0.00	5	79.30	80.10	-5	7,369	-0.07%
2022/03/21	21.1	80.71	29	80.45	80.40	-7.9	7,280	-0.11%
2022/03/18	46	78.66	17	79.29	81.00	29	6,995	0.41%
2022/03/17	2	76.20	14	76.40	77.50	-12	6,435	-0.19%
2022/03/16	2	71.80	2	71.70	70.50	0	6,070	0.00%
2022/03/15	0.1	70.50	0	0.00	69.80	0.1	6,006	0.00%
2022/03/14	2	70.30	1.4	71.36	71.60	0.6	6,020	0.01%
2022/03/10	0	0.00	2	69.00	69.80	-2	6,206	-0.03%
2022/03/08	1	66.30	4	66.10	66.10	-3	6,511	-0.05%
2022/03/07	1	68.40	5	67.16	68.00	-4	6,584	-0.06%
2022/03/03	1	71.90	1.1	71.91	71.80	-0.1	6,869	0.00%
2022/03/01	0	0.00	1	68.80	70.00	-1	7,070	-0.01%
2022/02/25	0	0.00	1.3	68.62	67.90	-1.3	7,184	-0.02%
2022/02/24	2.1	67.70	0	0.00	67.30	2.1	7,353	0.03%
2022/02/23	0	0.00	1	69.80	70.30	-1	7,489	-0.01%
2022/02/22	1	69.60	1	70.90	69.60	0	8,067	0.00%
2022/02/21	7	73.53	4	74.03	72.00	3	8,202	0.04%
2022/02/18	1	75.30	1	74.80	74.90	0	8,234	0.00%
2022/02/17	0.1	74.50	1	74.80	75.00	-0.9	8,506	-0.01%
2022/02/16	1.3	74.34	3	75.13	74.20	-1.8	8,716	-0.02%
2022/02/15	2	73.75	2	74.80	73.50	0	8,962	0.00%
2022/02/14	2.3	75.17	0	0.00	73.70	2.3	9,171	0.02%
2022/02/11	2.5	74.79	3	75.57	74.60	-0.5	9,339	-0.01%
2022/02/10	0	0.00	1	74.40	74.10	-1	9,646	-0.01%
2022/02/09	2.3	74.60	5	74.76	74.90	-2.8	10,150	-0.03%
2022/02/08	12	72.94	1	72.20	73.10	11	10,373	0.11%
2022/02/07	1	68.70	2	69.70	69.50	-1	10,794	-0.01%
2022/01/26	1	67.20	8	67.76	67.50	-7	11,651	-0.06%
2022/01/25	1.5	68.96	3	69.47	67.40	-1.5	13,250	-0.01%
2022/01/21	0	0.00	0.5	69.50	68.80	-0.5	14,547	0.00%
2022/01/20	1	71.20	0	0.00	71.70	1	14,836	0.01%
2022/01/18	1	71.10	1	71.10	70.60	0	15,712	0.00%
2022/01/17	1	70.50	3	69.60	70.50	-2	16,133	-0.01%
2022/01/14	0	66.70	2	66.60	68.80	-2	16,872	-0.01%
2022/01/13	5	68.36	5	67.80	67.80	0	18,004	0.00%
2022/01/12	0	68.80	2	68.70	69.30	-2	18,680	-0.01%
2022/01/11	0	69.90	1	69.83	69.30	-1	19,714	-0.01%
2022/01/10	2	71.10	5	70.56	71.00	-3	20,336	-0.01%
2022/01/07	8.1	71.40	0.1	72.20	70.90	8	20,476	0.04%
2022/01/06	12	75.27	10.5	75.13	75.10	1.5	20,452	0.01%
2022/01/05	1.1	77.27	2	78.10	77.40	-0.9	20,554	0.00%
2022/01/04	1	80.50	2	80.35	79.80	-1	20,676	0.00%
2022/01/03	0	0.00	0	79.80	79.40	0	20,793	0.00%
2021/12/30	2	78.45	0.1	78.53	78.60	1.9	20,844	0.01%
2021/12/29	1	78.30	1	78.30	78.20	0	20,889	0.00%
2021/12/28	4	78.82	3	79.59	78.40	1	20,964	0.00%
2021/12/27	7	79.23	8.1	78.63	78.30	-1.1	21,037	-0.01%
2021/12/24	4.1	79.24	15	79.63	78.90	-10.9	21,060	-0.05%
2021/12/23	14.1	81.25	15	81.85	81.90	-1	20,859	0.00%
2021/12/22	0	80.51	0	0.00	80.10	0	20,690	0.00%
2021/12/21	14.3	81.66	11.2	81.80	80.50	3.1	20,637	0.02%
2021/12/20	13.4	80.72	4.6	81.55	81.20	8.8	20,361	0.04%
2021/12/17	6	77.92	7	78.41	79.10	-1	20,033	0.00%
2021/12/16	1	75.80	4	76.40	76.80	-3	19,849	-0.02%
2021/12/15	2.5	75.10	5	74.50	74.70	-2.5	19,824	-0.01%
2021/12/14	6	74.98	13	74.72	74.30	-7	19,865	-0.04%
2021/12/13	0	0.00	1	78.00	77.60	-1	19,910	-0.01%
2021/12/09	2	76.65	0	0.00	76.10	2	19,940	0.01%
2021/12/08	1	77.10	0	0.00	76.90	1	20,136	0.01%
2021/12/07	8	76.75	1	79.00	76.10	7	20,292	0.03%
2021/12/06	1	77.90	2	78.20	78.30	-1	20,271	0.00%
2021/12/03	5	77.52	15.1	77.62	77.50	-10.1	20,361	-0.05%
2021/12/02	8.1	76.09	4	75.76	75.00	4	20,358	0.02%
2021/12/01	6	76.78	2	77.30	76.90	4	20,366	0.02%
2021/11/30	5	77.72	0.1	79.40	77.30	4.9	20,478	0.02%
2021/11/29	3	77.03	21.1	75.34	77.60	-18	20,598	-0.09%
2021/11/26	2.1	76.35	0	0.00	76.50	2.1	20,615	0.01%
2021/11/25	23	79.87	0	0.00	78.30	23	20,637	0.11%
2021/11/24	1	78.90	5	79.34	78.90	-4	20,597	-0.02%
2021/11/23	157	81.56	154	80.05	78.80	3	20,591	0.01%	大買/大賣/
2021/11/22	26	81.94	14	81.48	81.20	12	20,602	0.06%
2021/11/19	24	83.73	24	83.70	82.80	0	20,706	0.00%
2021/11/18	2	81.45	2	81.85	80.90	0	20,386	0.00%
2021/11/17	2	79.75	9.1	79.90	80.00	-7.1	20,482	-0.03%
2021/11/16	7.3	78.83	2	78.85	78.00	5.3	20,495	0.03%
2021/11/15	11	81.61	5	81.82	81.10	6	20,416	0.03%
2021/11/12	5	82.50	6	83.17	82.70	-1	20,441	0.00%
2021/11/11	10	81.65	5	81.58	81.30	5	20,341	0.02%
2021/11/10	6	79.76	2	79.45	81.10	4	20,252	0.02%
2021/11/09	31	80.49	34	80.26	79.90	-3	20,149	-0.01%
2021/11/08	31	83.46	16	81.68	80.20	15	19,853	0.08%
2021/11/05	7	86.50	21	87.03	88.10	-14	19,486	-0.07%
2021/11/04	49	87.61	47	86.88	85.90	2	19,319	0.01%
2021/11/03	29	87.16	44.1	86.81	88.00	-15	18,964	-0.08%
2021/11/02	79.1	89.41	66	87.96	85.30	13.1	18,323	0.07%
2021/11/01	17	86.72	19.5	86.02	89.30	-2.5	16,847	-0.01%
2021/10/29	27	82.39	32	82.24	81.20	-5	16,846	-0.03%
2021/10/28	16	80.30	5	80.84	79.80	11	16,505	0.07%
2021/10/27	16	79.37	13	79.63	80.90	3	16,351	0.02%
2021/10/26	16.1	79.85	19	79.84	77.70	-2.9	16,176	-0.02%
2021/10/25	16	80.41	18	80.27	79.70	-2	15,891	-0.01%
2021/10/22	36	78.82	32.3	78.76	78.80	3.7	15,795	0.02%
2021/10/21	33.3	79.09	54.7	78.49	78.80	-21.4	15,412	-0.14%
2021/10/20	32	75.32	28.2	74.94	75.40	3.8	14,730	0.03%
2021/10/19	49.1	74.05	22.1	74.15	75.00	27	14,747	0.18%
2021/10/18	20	69.17	63	69.80	70.70	-43	14,411	-0.30%
2021/10/15	6	65.12	8	65.36	65.80	-2	14,578	-0.01%
2021/10/14	2.1	61.15	14	63.24	63.50	-12	15,815	-0.08%
2021/10/13	8	62.11	2	64.50	60.20	6	16,257	0.04%
2021/10/12	35	65.65	31	65.24	65.50	4	16,739	0.02%
2021/10/08	22	64.66	6.2	65.24	65.00	15.8	17,376	0.09%
2021/10/07	2	62.45	12	62.28	63.50	-10	17,904	-0.06%
2021/10/06	1	59.80	2	59.90	59.20	-1	18,922	-0.01%
2021/10/05	22	60.03	25	60.04	60.30	-3	19,696	-0.02%
2021/10/04	14	58.73	1	58.70	57.30	13	20,454	0.06%
2021/10/01	7	62.99	0	0.00	60.90	7	21,353	0.03%
2021/09/30	0	0.00	6	62.90	64.80	-6	22,208	-0.03%
2021/09/29	7	61.37	35	61.31	61.00	-28	22,995	-0.12%
2021/09/28	5	64.40	2	64.00	63.80	3	23,337	0.01%
2021/09/27	13	66.06	11	65.39	65.50	2	23,859	0.01%
2021/09/24	1	64.33	3	64.83	65.00	-2	24,182	-0.01%
2021/09/23	8.1	63.85	11	64.19	64.50	-2.9	24,686	-0.01%
2021/09/22	12	63.15	5	63.70	63.20	7	25,138	0.03%
2021/09/17	65	64.78	35	63.89	65.40	30	25,646	0.12%
2021/09/16	9	63.26	155	63.80	64.00	-146	26,363	-0.55%	大賣/鉅額交易
2021/09/15	1.1	64.60	0	0.00	64.60	1.1	26,693	0.00%
2021/09/14	0	0.00	1	67.00	66.70	-1	26,858	0.00%
2021/09/13	151	66.77	2	67.40	66.80	149	26,968	0.55%	大買/鉅額交易
2021/09/10	113.1	65.73	131	65.33	66.00	-18	26,885	-0.07%	大買/大賣/
2021/09/09	2	65.70	3	66.03	67.00	-1	26,926	0.00%
2021/09/08	22	65.52	21	64.17	63.90	1	26,890	0.00%
2021/09/07	23	67.02	10	66.97	68.00	13	26,801	0.05%
2021/09/06	17	67.27	1	66.70	67.10	16	26,727	0.06%
2021/09/03	15.1	69.34	4.6	69.91	69.40	10.5	26,587	0.04%
2021/09/02	7.1	69.77	3	69.73	69.00	4.1	26,369	0.02%
2021/09/01	8.1	72.56	1	72.50	72.20	7.1	26,128	0.03%
2021/08/31	51.6	74.58	101	72.52	73.80	-49.5	25,922	-0.19%	大賣/
2021/08/30	50.1	75.30	5	75.26	75.40	45.1	25,744	0.18%
2021/08/27	3	76.27	6	75.55	75.00	-3	25,699	-0.01%
2021/08/26	3.5	76.64	1	76.90	75.50	2.5	25,587	0.01%
2021/08/25	8	78.95	22.5	78.59	77.70	-14.5	25,447	-0.06%
2021/08/24	16	77.87	2	79.20	76.80	14	25,198	0.06%
2021/08/23	10	78.00	8.1	77.43	80.70	2	24,957	0.01%
2021/08/20	6	73.72	24	73.79	74.30	-18	24,687	-0.07%
2021/08/19	21	72.17	4	72.45	70.00	17	24,490	0.07%
2021/08/18	3	74.23	1	74.10	74.10	2	24,286	0.01%
2021/08/17	2	72.50	4	71.08	69.00	-2	24,074	-0.01%
2021/08/16	2	74.25	3	73.20	74.00	-1	23,924	0.00%
2021/08/13	4.1	75.10	2	73.60	73.40	2.1	23,792	0.01%
2021/08/12	2	76.50	2	76.90	76.60	0	23,655	0.00%
2021/08/11	2.1	75.97	2	77.30	75.50	0.1	23,623	0.00%
2021/08/10	1	77.70	22	77.80	77.80	-21	23,485	-0.09%
2021/08/09	37.5	81.62	16	82.56	79.20	21.5	23,359	0.09%
2021/08/06	11	84.06	20	84.85	84.70	-9	23,156	-0.04%
2021/08/05	1.1	85.00	21	84.32	83.40	-19.9	22,945	-0.09%
2021/08/04	60	86.83	40	86.11	85.00	20	22,875	0.09%
2021/08/03	14	84.00	24	84.52	85.30	-10	22,243	-0.04%
2021/08/02	2	80.65	4	80.90	80.00	-2	21,897	-0.01%
2021/07/30	12	80.59	18	80.93	80.30	-6	21,732	-0.03%
2021/07/29	23	78.14	17	77.68	79.40	6	21,531	0.03%
2021/07/28	9	75.17	29	74.89	76.80	-20	21,324	-0.09%
2021/07/27	70	82.39	21	83.57	79.80	49	21,054	0.23%
2021/07/26	77	85.83	23	86.04	84.50	54	20,746	0.26%
2021/07/23	157.9	88.64	144.4	84.88	85.60	13.5	20,327	0.07%	大買/大賣/
2021/07/22	27	90.82	30	90.84	90.20	-3	19,619	-0.02%
2021/07/21	39	89.24	349	89.52	87.00	-310	18,911	-1.64%	大賣/鉅額交易
2021/07/20	47.5	88.61	56	89.58	90.40	-8.5	18,096	-0.05%
2021/07/19	276	84.90	30	84.10	85.10	246	16,737	1.47%	大買/鉅額交易
2021/07/16	64.5	85.25	15	85.65	83.60	49.5	16,225	0.31%
2021/07/15	75.5	84.79	30	81.79	87.40	45.5	15,577	0.29%
2021/07/14	24	86.69	25	86.51	82.80	-1	14,810	-0.01%
2021/07/13	48	98.70	69	94.61	90.00	-21	14,018	-0.15%
2021/07/12	47.5	97.37	27.1	97.56	97.70	20.4	12,898	0.16%
2021/07/09	45	90.08	47	90.02	90.60	-2	12,061	-0.02%
2021/07/08	50	87.11	50	88.38	86.50	0	11,259	0.00%
2021/07/07	14	80.07	59	79.38	83.90	-45	10,270	-0.44%
2021/07/06	33.1	77.36	34	76.74	76.30	-1	9,445	-0.01%
2021/07/05	14	73.41	62	74.40	75.00	-48	8,684	-0.55%
2021/07/02	22	66.17	21	66.83	68.20	1	8,356	0.01%
2021/07/01	36	64.07	5.2	62.75	62.00	30.8	7,804	0.39%
2021/06/30	22	67.67	17	68.04	67.10	5	7,506	0.07%
2021/06/29	18.2	64.91	7	65.67	64.00	11.2	6,969	0.16%
2021/06/28	8	63.44	44	64.45	64.30	-36	6,481	-0.56%
2021/06/25	30	62.06	25.2	62.42	61.00	4.8	5,976	0.08%
2021/06/24	17.2	59.52	14	59.81	59.90	3.2	5,284	0.06%
2021/06/23	2	56.75	4	56.78	57.90	-2	4,863	-0.04%
2021/06/22	5	55.66	4	55.93	54.50	1	4,631	0.02%
2021/06/21	1	55.30	1	55.00	53.70	0	4,497	0.00%
2021/06/18	7	57.74	8	57.05	56.50	-1	4,504	-0.02%
2021/06/17	1	53.80	1	54.60	54.10	0	4,336	0.00%
2021/06/15	0	0.00	1	51.00	53.40	-1	4,218	-0.02%
2021/06/11	2	49.65	0	0.00	49.60	2	4,177	0.05%
2021/06/02	1	48.30	1	49.90	48.70	0	4,435	0.00%
2021/06/01	2	49.48	2	49.60	49.80	0	4,423	0.00%
2021/05/31	1	49.10	0	0.00	49.50	1	4,394	0.02%
2021/05/25	5	46.15	5	46.40	45.95	0	4,555	0.00%
2021/05/24	1	43.60	1	44.35	44.70	0	4,661	0.00%
2021/05/20	0	0.00	1	42.80	43.30	-1	4,975	-0.02%
2021/05/19	1	42.10	1	43.20	44.35	0	5,303	0.00%
2021/05/17	1	38.60	0	0.00	38.60	1	5,279	0.02%
2021/05/13	1	41.85	0	0.00	43.00	1	5,227	0.02%
2021/05/07	0	0.00	1	50.60	51.10	-1	5,661	-0.02%
2021/05/06	1	48.40	0	0.00	48.50	1	5,666	0.02%
2021/05/05	1	49.70	0	0.00	49.60	1	5,651	0.02%
2021/05/03	1	54.20	0	0.00	53.00	1	5,651	0.02%
2021/04/29	1	57.50	1	57.70	56.20	0	5,621	0.00%
2021/04/28	0	0.00	1	56.90	56.30	-1	5,610	-0.02%
2021/04/27	1	56.20	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	14	55.90	56.80	-14	5,700	-0.25%
2021/04/23	3	54.13	3	55.37	55.50	0	5,728	0.00%
2021/04/22	14	55.46	3	56.00	54.10	11	5,728	0.19%
2021/04/21	1	56.30	0	0.00	56.70	1	5,714	0.02%
2021/04/20	3	57.20	21	56.90	57.20	-18	5,717	-0.31%
2021/04/19	1	55.70	19	56.37	56.30	-18	5,728	-0.31%
2021/04/16	1	55.80	1	56.00	55.70	0	5,875	0.00%
2021/04/15	0	0.00	1	55.00	55.10	-1	6,005	-0.02%
2021/04/14	10	53.78	1	54.00	54.30	9	6,093	0.15%
2021/04/13	3	55.10	0	0.00	55.10	3	6,184	0.05%
2021/04/12	23	56.20	9	56.50	55.70	14	6,279	0.22%
2021/04/09	6	58.37	3	58.00	57.90	3	6,309	0.05%
2021/04/08	86	58.65	3	59.50	58.80	83	6,388	1.30%
2021/04/06	2	58.90	2	58.10	59.20	0	6,738	0.00%
2021/04/01	1	57.60	0	0.00	57.50	1	7,016	0.01%
2021/03/30	2	58.10	1	57.70	58.10	1	8,326	0.01%
2021/03/29	0	0.00	3	60.10	58.70	-3	8,496	-0.04%
2021/03/26	3	58.60	1	58.80	59.00	2	8,403	0.02%
2021/03/25	3	58.67	0	0.00	58.00	3	8,387	0.04%
2021/03/24	0	0.00	1	59.10	58.20	-1	8,406	-0.01%
2021/03/23	4	58.60	2	59.40	58.50	2	8,426	0.02%
2021/03/22	0	0.00	3	58.80	58.50	-3	8,391	-0.04%
2021/03/18	0	0.00	5	58.22	57.90	-5	8,574	-0.06%
2021/03/17	1	58.10	2	58.40	58.00	-1	8,611	-0.01%
2021/03/16	10	58.20	9	58.02	58.90	1	8,592	0.01%
2021/03/15	0	0.00	3	56.67	57.30	-3	8,512	-0.04%
2021/03/12	0	0.00	1	55.30	54.90	-1	8,502	-0.01%
2021/03/11	1	54.60	1	55.10	55.20	0	8,569	0.00%
2021/03/10	0	0.00	1	54.00	54.00	-1	8,594	-0.01%
2021/03/09	1	53.60	3	53.80	54.00	-2	8,669	-0.02%
2021/03/08	1	56.10	0	0.00	54.60	1	8,731	0.01%
2021/03/05	1	54.20	5	55.50	55.40	-4	8,835	-0.05%
2021/03/04	2	54.65	0	0.00	54.10	2	8,975	0.02%
2021/03/02	2	56.25	0	0.00	55.00	2	9,312	0.02%
2021/02/26	1	56.00	0	0.00	56.10	1	9,701	0.01%
2021/02/25	2	58.85	4	57.98	57.50	-2	9,751	-0.02%
2021/02/24	26	59.40	18	59.12	58.50	8	9,825	0.08%
2021/02/23	10	60.33	3	59.83	59.40	7	9,700	0.07%
2021/02/22	1	58.60	3.6	58.62	59.50	-2.6	9,571	-0.03%
2021/02/19	7	57.94	6	57.53	59.40	1	9,505	0.01%
2021/02/18	5	56.00	0	0.00	56.20	5	9,258	0.05%
2021/02/17	0	0.00	2	55.35	55.40	-2	9,239	-0.02%
2021/02/05	2	53.35	0	0.00	53.70	2	9,207	0.02%
2021/02/03	2	54.80	1	54.80	54.80	1	9,367	0.01%
2021/02/02	10	55.00	2	55.00	55.10	8	9,229	0.09%
2021/02/01	1	50.43	20	50.40	50.70	-19	9,113	-0.21%
2021/01/29	4	55.23	4	55.58	53.30	0	9,072	0.00%
2021/01/28	0	0.00	1	53.90	53.90	-1	8,943	-0.01%
2021/01/27	2	53.80	0	0.00	53.20	2	8,959	0.02%
2021/01/26	1	54.90	1	55.90	54.40	0	8,954	0.00%
2021/01/22	0.1	52.30	0	0.00	54.00	0.1	8,946	0.00%
2021/01/21	0	0.00	1	51.50	53.00	-1	8,925	-0.01%
2021/01/20	1.3	53.61	1	54.50	52.40	0.3	9,054	0.00%
2021/01/19	0.1	55.80	0	0.00	55.40	0.1	9,069	0.00%
2021/01/18	5.1	55.98	5	56.30	55.40	0.1	9,089	0.00%
2021/01/15	0.2	58.67	0	0.00	57.20	0.2	9,174	0.00%
2021/01/14	2	58.30	1	58.70	59.30	1	9,620	0.01%
2021/01/13	0.1	57.10	10	57.10	57.50	-9.9	9,801	-0.10%
2021/01/12	5.2	56.23	5	57.70	56.80	0.2	9,872	0.00%
2021/01/11	10	59.04	8	57.80	58.00	2	9,898	0.02%
2021/01/08	11	59.19	1	58.20	58.20	10	9,993	0.10%
2021/01/07	1.1	60.00	0	0.00	60.30	1.1	9,892	0.01%
2021/01/06	4.1	60.40	4	59.00	58.00	0.1	9,822	0.00%
2021/01/05	2	61.40	0	0.00	61.00	2	9,666	0.02%
2021/01/04	4.1	62.74	5	62.63	62.70	-1	9,527	-0.01%
2020/12/31	3	64.50	1	62.40	62.20	2	9,395	0.02%
2020/12/30	25	64.24	6	64.28	64.00	19	9,184	0.21%
2020/12/29	2	63.45	0	0.00	64.90	2	8,938	0.02%
2020/12/28	4	63.80	5	63.32	62.90	-1	8,702	-0.01%
2020/12/25	25	63.16	25	63.47	61.50	0	8,341	0.00%
2020/12/24	5	58.46	10.1	60.62	60.80	-5.1	7,563	-0.07%
2020/12/23	2	53.95	7	55.97	55.30	-5	7,028	-0.07%
2020/12/22	3.1	52.82	1	54.10	52.50	2.1	6,832	0.03%
2020/12/21	3	53.17	1	53.40	53.20	2	6,807	0.03%
2020/12/18	1	55.20	1	54.62	54.50	0	6,786	0.00%
2020/12/17	1	55.60	1.1	56.16	55.80	-0.1	6,772	0.00%
2020/12/16	5.2	56.21	5	55.56	56.50	0.2	6,769	0.00%
2020/12/15	2	53.45	2	56.40	53.20	0	6,680	0.00%
2020/12/14	1	55.40	1	53.40	54.80	0	6,481	0.00%
2020/12/10	1	54.80	0	0.00	54.50	1	6,348	0.02%
2020/12/09	1	56.30	1	56.60	56.30	0	6,319	0.00%
2020/12/08	0	0.00	3	55.37	56.00	-3	6,278	-0.05%
2020/12/07	2	55.30	0	0.00	55.00	2	6,252	0.03%
2020/12/04	0	0.00	10	54.40	54.30	-10	6,197	-0.16%
2020/12/03	0.1	54.30	2	53.90	53.80	-1.9	6,218	-0.03%
2020/12/01	6	55.13	14	55.56	55.80	-8	6,174	-0.13%
2020/11/30	6	56.95	4	57.28	56.80	2	6,154	0.03%
2020/11/27	13	56.25	13	57.08	57.00	0	6,498	0.00%
2020/11/26	7	53.29	6	53.08	53.20	1	6,505	0.02%
2020/11/25	10	56.62	14.1	56.50	53.20	-4.1	6,450	-0.06%
2020/11/24	0	0.00	1.3	52.37	53.20	-1.3	6,030	-0.02%
2020/11/23	7.3	52.95	7	53.23	52.80	0.3	5,986	0.01%
2020/11/20	1	51.00	1	50.60	50.50	0	5,786	0.00%
2020/11/19	6	50.70	1	50.60	50.10	5	5,727	0.09%
2020/11/18	36	51.15	34	50.61	50.40	2	5,697	0.04%
2020/11/17	1	50.20	3	49.88	49.95	-2	5,558	-0.04%
2020/11/16	2	49.08	1	48.35	49.80	1	5,500	0.02%
2020/11/13	3	47.95	0	0.00	48.00	3	5,523	0.05%
2020/11/12	1	48.80	3	47.72	47.65	-2	5,513	-0.04%
2020/11/11	0	0.00	2	49.45	49.95	-2	5,433	-0.04%
2020/11/10	0	0.00	1	48.50	47.65	-1	5,326	-0.02%
2020/11/06	2	48.05	3	48.40	47.70	-1	5,226	-0.02%
2020/11/05	7	47.78	0	0.00	48.15	7	5,199	0.13%
2020/11/04	3	46.73	0	0.00	47.20	3	5,151	0.06%
2020/11/03	0	0.00	2	46.70	46.60	-2	5,143	-0.04%
2020/11/02	0	0.00	20	45.62	46.00	-20	5,193	-0.39%
2020/10/30	5	45.72	3	46.13	44.90	2	5,167	0.04%
2020/10/29	0	0.00	6	47.20	47.30	-6	5,093	-0.12%
2020/10/28	14	49.95	2	49.00	48.45	12	5,053	0.24%
2020/10/27	2	48.45	6	47.20	48.80	-4	4,838	-0.08%
2020/10/26	0	0.00	1	47.45	47.45	-1	4,697	-0.02%
2020/10/23	5	48.48	3	48.42	48.25	2	4,629	0.04%
2020/10/22	10	47.97	24	48.26	48.25	-14	4,490	-0.31%
2020/10/21	14	45.94	19	46.71	46.80	-5	3,949	-0.13%
2020/10/20	3	45.23	4	45.35	44.55	-1	3,677	-0.03%
2020/10/19	16	44.08	7	44.22	45.20	9	3,537	0.25%
2020/10/16	14	44.11	11	44.05	43.80	3	3,411	0.09%
2020/10/15	0	0.00	1	42.15	41.85	-1	3,144	-0.03%
2020/10/14	1	42.10	2	41.93	41.70	-1	3,089	-0.03%
2020/10/13	1	40.90	0	0.00	41.35	1	3,055	0.03%
2020/10/08	6	41.37	6	40.75	41.25	0	3,057	0.00%
2020/10/06	1	40.75	1	41.10	40.70	0	3,045	0.00%
2020/09/29	1	39.10	0	0.00	40.00	1	3,119	0.03%
2020/09/28	0	0.00	2	39.10	40.05	-2	3,119	-0.06%
2020/09/25	0	0.00	1	39.30	38.15	-1	3,112	-0.03%
2020/09/24	12	39.83	4	39.91	39.90	8	3,150	0.25%
2020/09/23	3	40.90	3	41.47	40.60	0	3,214	0.00%
2020/09/22	3	41.93	1	41.30	41.30	2	3,202	0.06%
2020/09/18	4	41.38	0	0.00	41.15	4	3,106	0.13%
2020/09/16	0	0.00	2	40.45	40.10	-2	3,066	-0.07%
2020/09/10	1	40.90	2	40.98	40.30	-1	2,994	-0.03%
2020/09/09	1	39.50	1	39.70	40.60	0	2,961	0.00%
2020/09/08	4	40.80	5	40.76	40.25	-1	2,957	-0.03%
2020/09/07	3	40.87	7	40.35	39.40	-4	2,917	-0.14%
2020/09/04	2	41.85	1	41.65	41.50	1	2,853	0.04%
2020/09/03	6	43.07	2	43.05	42.60	4	2,812	0.14%
2020/09/02	64	42.88	55	43.24	43.40	9	2,748	0.33%
2020/09/01	2	38.95	2	39.08	41.25	0	2,280	0.00%
2020/08/31	3	38.15	2	38.00	37.50	1	2,104	0.05%
2020/08/27	1	37.65	0	0.00	37.05	1	2,424	0.04%
2020/08/20	1	35.25	0	0.00	35.35	1	2,408	0.04%
2020/08/18	1	37.50	0	0.00	37.40	1	2,305	0.04%
2020/08/13	0	0.00	1	36.35	36.55	-1	2,253	-0.04%
2020/08/12	2	36.95	0	0.00	36.35	2	2,247	0.09%
2020/08/10	1	38.15	1	37.95	38.10	0	2,221	0.00%
2020/08/07	3	39.37	0	0.00	39.35	3	2,216	0.14%
2020/08/06	0	0.00	3	38.33	39.10	-3	2,187	-0.14%
2020/08/04	1	36.40	4	36.48	36.50	-3	2,125	-0.14%
2020/08/03	1	36.80	0	0.00	36.60	1	2,128	0.05%
2020/07/30	1	36.90	3	36.75	37.05	-2	2,124	-0.09%
2020/07/29	1	35.90	0	0.00	36.25	1	2,115	0.05%
2020/07/28	2	36.50	1	36.40	35.50	1	2,120	0.05%
2020/07/27	0	0.00	1	37.85	36.95	-1	2,138	-0.05%
2020/07/24	2	37.98	0	0.00	38.10	2	2,143	0.09%
2020/07/22	0	0.00	1	39.65	39.40	-1	2,168	-0.05%
2020/07/17	1	38.20	0	0.00	38.15	1	2,282	0.04%
2020/07/15	0	0.00	1	41.30	40.30	-1	2,290	-0.04%
2020/07/14	0	0.00	2	41.00	40.90	-2	2,318	-0.09%
2020/07/13	0	0.00	6	40.68	41.25	-6	2,335	-0.26%
2020/07/10	0	0.00	1	41.10	40.95	-1	2,331	-0.04%
2020/07/09	5	42.90	0	0.00	42.10	5	2,334	0.21%
2020/07/08	0	0.00	2	43.48	42.70	-2	2,333	-0.09%
2020/07/07	1	42.80	2	42.60	42.65	-1	2,295	-0.04%
2020/07/03	4	43.50	6	43.49	43.35	-2	2,374	-0.08%
2020/07/02	3	41.70	1	42.65	43.00	2	2,329	0.09%
2020/06/24	1	40.25	1	40.45	40.25	0	2,290	0.00%
2020/06/23	1	40.85	0	0.00	40.20	1	2,310	0.04%
2020/06/22	1	40.95	0	0.00	40.85	1	2,325	0.04%
2020/06/19	0	0.00	3	41.53	41.25	-3	2,386	-0.13%
2020/06/18	1	40.75	0	0.00	41.70	1	2,402	0.04%
2020/06/17	1	40.80	0	0.00	40.50	1	2,402	0.04%
2020/06/16	0	0.00	4	41.05	41.30	-4	2,426	-0.16%
2020/06/15	1	41.50	2	41.60	40.80	-1	2,470	-0.04%
2020/06/12	2	40.35	1	39.00	40.70	1	2,513	0.04%
2020/06/09	2	42.88	1	42.70	42.60	1	2,560	0.04%
2020/06/08	1	44.90	1	44.15	44.00	0	2,534	0.00%
2020/06/05	10	45.54	2	45.85	45.25	8	2,473	0.32%
2020/06/04	3	44.68	4	43.79	45.40	-1	2,367	-0.04%
2020/06/03	3	42.30	0	0.00	41.30	3	2,160	0.14%
2020/06/02	1	39.95	1	39.65	40.00	0	1,983	0.00%
2020/06/01	2	38.90	0	0.00	39.45	2	1,971	0.10%
2020/05/19	0	0.00	1	36.95	37.50	-1	1,982	-0.05%
2020/05/15	1	37.00	0	0.00	37.40	1	2,000	0.05%
2020/05/14	1	38.80	0	0.00	38.15	1	1,995	0.05%
2020/05/13	1	39.50	0	0.00	39.50	1	1,993	0.05%
2020/05/12	0	0.00	1	39.50	39.25	-1	2,003	-0.05%
2020/05/08	1	38.70	0	0.00	38.85	1	2,045	0.05%
2020/04/30	1	38.50	3	38.33	38.30	-2	2,122	-0.09%
2020/04/27	0	0.00	1	38.20	38.00	-1	2,130	-0.05%
2020/04/24	3	38.27	0	0.00	37.40	3	2,117	0.14%
2020/04/22	1	35.50	10	35.61	36.15	-9	2,028	-0.44%
2020/04/21	0	0.00	1	36.75	35.80	-1	2,027	-0.05%
2020/04/20	0	0.00	2	36.15	36.70	-2	2,014	-0.10%
2020/04/17	2	36.43	1	37.15	36.05	1	2,004	0.05%
2020/04/16	1	36.45	0	0.00	36.30	1	1,967	0.05%
2020/04/15	3	35.50	1	35.95	35.80	2	1,964	0.10%
2020/04/14	0	0.00	1	35.00	34.85	-1	1,961	-0.05%
2020/04/13	0	0.00	1	34.80	34.20	-1	1,969	-0.05%
2020/04/10	0	0.00	3	33.88	33.95	-3	1,973	-0.15%
2020/04/09	11	34.04	3	34.07	34.00	8	2,021	0.40%
2020/04/08	0	0.00	1	33.20	33.55	-1	2,047	-0.05%
2020/03/31	3	31.15	0	0.00	30.55	3	2,010	0.15%
2020/03/26	0	0.00	3	29.65	29.80	-3	2,169	-0.14%
2020/03/25	1	30.55	2	30.25	30.20	-1	2,239	-0.04%
2020/03/24	1	27.50	0	0.00	28.35	1	2,193	0.05%
2020/03/20	4	28.58	0	0.00	28.05	4	2,267	0.18%
2020/03/19	1	26.55	1	26.65	26.55	0	2,263	0.00%
2020/03/17	3	33.17	4	33.69	32.45	-1	2,220	-0.05%
2020/03/16	2	37.60	0	0.00	36.05	2	2,190	0.09%
2020/03/13	3	37.15	2	40.00	40.00	1	2,216	0.05%
2020/03/12	0	0.00	12	42.28	41.00	-12	2,237	-0.54%
2020/03/10	1	44.50	0	0.00	45.85	1	2,368	0.04%
2020/03/09	1	44.80	1	45.25	44.75	0	2,348	0.00%
2020/03/04	0	0.00	1	46.00	45.90	-1	2,330	-0.04%
2020/02/27	1	44.35	0	0.00	43.90	1	2,350	0.04%
2020/02/25	1	45.95	1	45.90	45.80	0	2,342	0.00%
2020/02/24	10	47.00	0	0.00	46.70	10	2,338	0.43%
2020/02/21	1	47.60	0	0.00	47.60	1	2,331	0.04%
2020/02/20	1	46.85	0	0.00	46.80	1	2,301	0.04%
2020/02/14	0	0.00	1	46.80	46.55	-1	2,295	-0.04%
2020/02/13	0	0.00	1	46.65	46.30	-1	2,298	-0.04%
2020/02/12	3	46.33	1	46.25	46.70	2	2,323	0.09%
2020/02/11	1	46.15	1	46.70	46.30	0	2,333	0.00%
2020/02/10	1	43.20	0	0.00	44.65	1	2,283	0.04%
2020/02/07	1	45.40	4	44.98	44.65	-3	2,292	-0.13%
2020/02/06	2	46.50	3	46.05	45.65	-1	2,300	-0.04%
2020/02/05	3	45.35	2	44.95	45.05	1	2,313	0.04%
2020/01/31	6	45.12	0	0.00	45.00	6	2,526	0.24%
2020/01/30	2	46.10	0	0.00	45.65	2	2,545	0.08%
2020/01/20	1	50.60	6	50.70	50.70	-5	2,528	-0.20%
2020/01/17	6	51.20	0	0.00	50.90	6	2,538	0.24%
2020/01/16	1	51.10	0	0.00	51.20	1	2,553	0.04%
2020/01/15	1	51.70	0	0.00	51.40	1	2,661	0.04%
2020/01/10	0	0.00	2	51.80	51.80	-2	2,669	-0.07%
2020/01/08	1	50.90	0	0.00	50.60	1	2,652	0.04%
2020/01/06	2	51.70	6	51.62	51.20	-4	2,617	-0.15%
2020/01/03	2	52.95	0	0.00	52.20	2	2,584	0.08%
2020/01/02	1	53.90	0	0.00	53.60	1	2,523	0.04%
2019/12/31	1	54.00	1	53.80	53.60	0	2,439	0.00%
2019/12/30	0	0.00	2	53.70	53.50	-2	2,426	-0.08%
2019/12/27	5	54.20	0	0.00	54.10	5	2,403	0.21%
2019/12/26	1	54.60	0	0.00	54.20	1	2,384	0.04%
2019/12/25	0	0.00	12	53.40	54.90	-12	2,323	-0.52%
2019/12/24	2	53.20	1	53.00	53.20	1	2,263	0.04%
2019/12/23	2	53.40	11	53.90	53.80	-9	2,231	-0.40%
2019/12/20	0	0.00	2	53.35	53.80	-2	2,094	-0.10%
2019/12/17	5	52.10	1	52.70	51.90	4	1,988	0.20%
2019/12/12	2	52.10	3	52.07	51.80	-1	1,814	-0.06%
2019/12/11	5	52.30	5	51.98	51.70	0	1,778	0.00%
2019/12/10	3	52.87	2	52.65	52.00	1	1,760	0.06%
2019/12/09	16	52.85	0	0.00	53.00	16	1,715	0.93%
2019/12/06	1	52.60	6	52.38	52.60	-5	1,647	-0.30%
2019/12/05	5	50.16	0	0.00	50.40	5	1,492	0.34%
2019/11/29	1	50.90	0	0.00	50.00	1	1,513	0.07%
2019/11/28	0	0.00	2	51.00	50.80	-2	1,502	-0.13%
2019/11/27	0	0.00	1	50.10	50.00	-1	1,481	-0.07%
2019/11/25	2	48.85	0	0.00	48.80	2	1,453	0.14%
2019/11/22	0	0.00	1	48.85	48.90	-1	1,455	-0.07%
2019/11/21	1	47.70	3	48.75	49.40	-2	1,452	-0.14%
2019/11/20	1	48.05	0	0.00	48.00	1	1,448	0.07%
2019/11/14	0	0.00	2	48.85	48.80	-2	1,572	-0.13%
2019/11/12	4	49.84	0	0.00	49.55	4	1,605	0.25%
2019/11/08	1	51.00	0	0.00	50.90	1	1,632	0.06%
2019/11/05	0	0.00	1	51.80	51.60	-1	1,616	-0.06%
2019/11/01	1	50.90	0	0.00	50.90	1	1,578	0.06%
2019/10/31	5	52.28	5	51.84	51.00	0	1,571	0.00%
2019/10/29	1	50.70	1	50.50	49.10	0	1,351	0.00%
2019/10/28	0	0.00	1	50.00	49.90	-1	1,328	-0.08%
2019/10/23	1	48.80	10	49.11	49.30	-9	1,357	-0.66%
2019/09/23	3	47.35	1	47.50	47.75	2	1,664	0.12%
2019/09/20	2	47.05	0	0.00	47.10	2	1,712	0.12%
2019/09/06	0	0.00	2	47.00	46.70	-2	1,891	-0.11%
2019/09/02	2	47.05	0	0.00	46.85	2	1,960	0.10%
2019/08/30	0	0.00	3	46.23	46.40	-3	1,972	-0.15%
2019/08/28	0	0.00	1	45.60	45.40	-1	2,012	-0.05%
2019/08/27	2	45.30	2	45.15	44.70	0	2,044	0.00%
2019/08/26	1	44.50	0	0.00	44.55	1	2,095	0.05%
2019/08/23	0	0.00	2	46.50	46.20	-2	2,127	-0.09%
2019/08/22	0	0.00	5	46.76	46.65	-5	2,235	-0.22%
2019/08/21	2	46.40	0	0.00	46.30	2	2,219	0.09%
2019/08/20	1	45.30	0	0.00	45.05	1	2,197	0.05%
2019/08/19	2	45.50	0	0.00	45.85	2	2,160	0.09%
2019/08/16	1	42.70	0	0.00	43.50	1	2,130	0.05%
2019/08/13	6	45.37	2	45.15	45.00	4	2,075	0.19%
2019/08/12	0	0.00	2	48.20	47.30	-2	2,045	-0.10%
2019/08/07	2	46.00	0	0.00	44.90	2	2,064	0.10%
2019/07/31	1	49.25	0	0.00	49.85	1	2,354	0.04%
2019/07/29	1	49.70	0	0.00	48.85	1	2,388	0.04%
2019/07/26	2	50.80	0	0.00	50.20	2	2,372	0.08%
2019/07/25	1	50.50	4	50.63	50.50	-3	2,380	-0.13%
2019/07/24	3	52.87	1	52.80	53.00	2	2,352	0.09%
2019/07/23	1	52.30	0	0.00	52.40	1	2,332	0.04%
2019/07/19	2	51.00	0	0.00	51.40	2	2,286	0.09%
2019/07/18	1	51.70	1	50.90	51.00	0	2,325	0.00%
2019/07/17	1	52.20	0	0.00	52.10	1	2,327	0.04%
2019/07/16	1	54.00	1	54.60	53.10	0	2,338	0.00%
2019/07/15	0	0.00	3	52.23	52.80	-3	2,307	-0.13%
2019/07/11	1	50.80	0	0.00	50.90	1	2,281	0.04%
2019/07/09	2	50.50	0	0.00	51.00	2	2,278	0.09%
2019/07/08	1	51.50	0	0.00	51.60	1	2,304	0.04%
2019/07/04	2	51.50	1	51.50	51.40	1	2,456	0.04%
2019/07/02	0	0.00	5	52.10	51.50	-5	2,502	-0.20%
2019/07/01	5	51.48	0	0.00	51.50	5	2,521	0.20%
2019/06/28	0	0.00	3	50.00	49.80	-3	2,535	-0.12%
2019/06/27	4	49.50	7	49.71	49.50	-3	2,591	-0.12%
2019/06/26	3	48.25	0	0.00	48.80	3	2,581	0.12%
2019/06/14	0	0.00	1	44.95	44.35	-1	2,901	-0.03%
2019/06/03	6	42.40	0	0.00	42.55	6	2,897	0.21%
2019/05/31	1	43.10	0	0.00	43.00	1	2,876	0.03%
2019/05/30	1	43.40	6	42.70	43.50	-5	2,833	-0.18%
2019/05/29	2	43.30	0	0.00	43.00	2	2,814	0.07%
2019/05/28	1	49.00	0	0.00	47.60	1	2,741	0.04%
2019/05/27	1	47.80	0	0.00	48.10	1	2,749	0.04%
2019/05/24	1	47.40	1	47.30	47.10	0	2,760	0.00%
2019/05/23	0	0.00	5	47.34	47.50	-5	2,789	-0.18%
2019/05/22	1	49.00	0	0.00	48.40	1	2,832	0.04%
2019/05/21	1	48.10	0	0.00	48.40	1	2,866	0.03%
2019/05/16	0	0.00	1	48.40	47.80	-1	2,994	-0.03%
2019/05/15	2	48.85	1	48.85	48.80	1	3,014	0.03%
2019/05/14	1	48.20	0	0.00	48.25	1	3,079	0.03%
2019/05/13	2	49.73	1	50.70	48.80	1	3,220	0.03%
2019/05/10	1	54.30	2	55.20	54.20	-1	3,442	-0.03%
2019/05/09	3	56.47	2	56.45	56.40	1	3,402	0.03%
2019/05/07	0	0.00	1	57.00	57.00	-1	3,421	-0.03%
2019/04/29	1	55.50	1	56.10	55.00	0	3,738	0.00%
2019/04/26	1	57.40	2	57.45	57.50	-1	3,712	-0.03%
2019/04/25	1	57.40	0	0.00	58.10	1	3,745	0.03%
2019/04/24	5	58.50	3	58.87	57.80	2	3,777	0.05%
2019/04/23	0	0.00	1	58.70	58.60	-1	3,744	-0.03%
2019/04/16	0	0.00	1	57.00	57.20	-1	3,696	-0.03%
2019/04/10	1	57.40	1	59.20	57.70	0	3,825	0.00%
2019/04/09	0	0.00	1	57.60	57.60	-1	3,756	-0.03%
2019/04/03	1	57.30	1	57.50	57.10	0	3,740	0.00%
2019/04/01	1	55.60	3	56.93	55.60	-2	3,739	-0.05%
2019/03/29	0	0.00	5	56.00	56.20	-5	3,683	-0.14%
2019/03/28	1	55.50	0	0.00	55.10	1	3,681	0.03%
2019/03/27	0	0.00	2	54.60	56.10	-2	3,659	-0.05%
2019/03/26	2	55.10	1	54.40	54.20	1	3,655	0.03%
2019/03/25	3	55.37	2	54.85	54.80	1	3,697	0.03%
2019/03/22	2	55.20	6	54.92	55.40	-4	3,689	-0.11%
2019/03/21	9	52.86	7	53.47	53.60	2	3,598	0.06%
2019/03/20	1	51.80	1	51.60	51.40	0	3,496	0.00%
2019/03/19	2	52.10	1	52.30	52.30	1	3,533	0.03%
2019/03/15	4	52.98	3	52.97	52.90	1	3,552	0.03%
2019/03/14	0	0.00	3	52.40	52.40	-3	3,541	-0.08%
2019/03/12	3	54.50	0	0.00	53.70	3	3,626	0.08%
2019/03/11	3	54.27	3	54.03	54.00	0	3,670	0.00%
2019/03/08	1	53.80	0	0.00	53.40	1	3,794	0.03%
2019/02/27	2	55.65	0	0.00	55.50	2	4,376	0.05%
2019/02/26	1	57.70	1	57.00	57.00	0	4,368	0.00%
2019/02/22	2	57.55	1	57.00	57.00	1	4,468	0.02%
2019/02/21	1	57.30	2	57.40	57.70	-1	4,510	-0.02%
2019/02/19	2	57.80	0	0.00	57.80	2	4,618	0.04%
2019/02/18	1	58.20	2	58.60	58.10	-1	4,662	-0.02%
2019/02/15	4	59.73	0	0.00	58.70	4	4,726	0.08%
2019/02/14	0	0.00	1	58.80	58.90	-1	4,714	-0.02%
2019/02/13	4	59.75	3	58.87	58.70	1	4,705	0.02%
2019/02/12	5	60.30	0	0.00	58.70	5	4,638	0.11%
2019/02/11	7	59.31	9	59.61	59.10	-2	4,518	-0.04%
2019/01/29	3	56.20	0	0.00	56.60	3	4,265	0.07%
2019/01/28	0	0.00	3	55.87	55.50	-3	4,233	-0.07%
2019/01/25	4	54.25	1	54.80	53.50	3	4,227	0.07%
2019/01/24	6	56.65	9	56.74	54.90	-3	4,223	-0.07%
2019/01/23	0	0.00	1	54.00	54.40	-1	4,104	-0.02%
2019/01/18	1	53.70	0	0.00	53.70	1	4,164	0.02%
2019/01/17	1	54.00	0	0.00	53.30	1	4,207	0.02%
2019/01/16	2	55.50	3	55.67	55.60	-1	4,179	-0.02%
2019/01/14	0	0.00	1	53.40	52.10	-1	4,149	-0.02%
2019/01/09	2	54.95	2	53.40	53.70	0	4,193	0.00%
2019/01/08	2	56.15	6	55.82	54.40	-4	4,219	-0.09%
2019/01/07	1	55.20	4	54.95	55.10	-3	4,241	-0.07%
2019/01/03	5	54.50	5	53.48	54.00	0	4,203	0.00%
2019/01/02	4	52.60	6	52.75	52.30	-2	4,218	-0.05%
2018/12/28	1	52.20	0	0.00	51.10	1	4,236	0.02%
2018/12/27	5	51.36	1	52.00	51.60	4	4,329	0.09%
2018/12/26	0	0.00	2	51.05	50.30	-2	4,339	-0.05%
2018/12/25	1	51.00	12	51.35	51.10	-11	4,319	-0.25%
2018/12/24	1	51.10	1	50.50	51.00	0	4,299	0.00%
2018/12/22	1	48.85	1	49.45	49.60	0	4,272	0.00%
2018/12/19	1	47.30	0	0.00	47.45	1	4,266	0.02%
2018/12/18	4	48.43	2	48.85	49.00	2	4,261	0.05%
2018/12/17	1	52.20	0	0.00	51.30	1	4,227	0.02%
2018/12/14	1	51.30	0	0.00	52.00	1	4,278	0.02%
2018/12/12	0	0.00	1	55.10	54.20	-1	4,413	-0.02%
2018/12/10	2	51.80	1	50.30	51.20	1	4,357	0.02%
2018/12/07	1	54.60	0	0.00	54.60	1	4,320	0.02%
2018/12/06	1	54.80	7	55.49	53.50	-6	4,357	-0.14%
2018/12/05	6	56.38	0	0.00	56.60	6	4,290	0.14%
2018/12/04	0	0.00	2	58.80	58.90	-2	4,250	-0.05%
2018/12/03	9	59.96	34.1	60.69	60.80	-25.1	4,208	-0.60%
2018/11/30	6	57.95	0	0.00	56.80	6	4,077	0.15%
2018/11/29	17	56.96	1	57.10	56.40	16	4,002	0.40%
2018/11/28	18	56.62	12	56.79	56.60	6	3,862	0.16%
2018/11/27	9	53.09	10	53.80	53.50	-1	3,600	-0.03%
2018/11/26	5	50.86	4	51.35	51.30	1	3,471	0.03%
2018/11/23	0	0.00	3	49.97	49.50	-3	3,429	-0.09%
2018/11/22	11.1	51.30	2	51.90	50.20	9.1	3,417	0.27%
2018/11/21	1	50.30	0	0.00	51.00	1	3,355	0.03%
2018/11/20	0	0.00	2	51.10	50.20	-2	3,337	-0.06%
2018/11/19	1	49.85	3	49.83	50.30	-2	3,274	-0.06%
2018/11/15	2	48.33	0	0.00	48.10	2	3,115	0.06%
2018/11/14	3	48.67	0	0.00	47.00	3	3,072	0.10%
2018/11/13	2	47.83	0	0.00	48.25	2	2,995	0.07%
2018/11/12	1	52.50	0	0.00	49.50	1	2,945	0.03%
2018/11/09	4	51.25	5	51.70	51.70	-1	2,934	-0.03%
2018/11/08	4	54.00	4	53.23	52.90	0	2,915	0.00%
2018/11/07	2	52.85	0	0.00	52.90	2	2,858	0.07%
2018/11/06	0	0.00	1	49.30	48.55	-1	2,857	-0.03%
2018/11/05	0	0.00	1	51.10	50.60	-1	2,900	-0.03%
2018/11/02	2	50.20	3	50.33	50.30	-1	2,981	-0.03%
2018/11/01	3	48.80	3	48.48	49.70	0	2,907	0.00%
2018/10/31	2	45.40	5	46.20	46.30	-3	2,809	-0.11%
2018/10/30	1	42.40	2	42.43	43.25	-1	2,671	-0.04%
2018/10/26	1	39.50	1	39.75	40.00	0	2,641	0.00%
2018/10/25	1	39.05	1	39.75	39.50	0	2,631	0.00%
2018/10/24	2	43.10	0	0.00	42.75	2	2,589	0.08%
2018/10/22	2	44.23	0	0.00	44.25	2	2,598	0.08%
2018/10/19	1	43.60	0	0.00	44.70	1	2,641	0.04%
2018/10/18	1	44.95	0	0.00	44.75	1	2,656	0.04%
2018/10/17	0	0.00	1	46.50	46.40	-1	2,647	-0.04%
2018/10/15	0	0.00	2	46.83	47.70	-2	2,630	-0.08%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/05	1	53.50	0	0.00	52.90	1	2,508	0.04%
2018/10/04	2	59.70	0	0.00	58.70	2	2,468	0.08%
2018/10/02	0	0.00	1	62.00	61.10	-1	2,527	-0.04%
2018/10/01	0	0.00	2	61.60	61.40	-2	2,536	-0.08%
2018/09/28	2	59.90	0	0.00	59.90	2	2,592	0.08%
2018/09/27	4	61.08	0	0.00	60.40	4	2,689	0.15%
2018/09/25	1	64.80	2	63.05	64.50	-1	2,983	-0.03%
2018/09/21	1	60.10	1	59.80	61.20	0	3,091	0.00%
2018/09/19	1	58.60	1	59.10	57.90	0	3,069	0.00%
2018/09/18	12	60.23	10	61.50	59.80	2	3,060	0.07%
2018/09/14	0	0.00	1	63.80	66.80	-1	3,006	-0.03%
2018/09/12	5	64.52	0	0.00	63.20	5	3,396	0.15%
2018/09/10	1	67.00	1	68.60	67.30	0	3,515	0.00%
2018/09/07	4	70.90	0	0.00	70.00	4	3,510	0.11%
2018/09/06	0	0.00	2	72.50	73.00	-2	3,508	-0.06%
2018/09/04	2	72.60	0	0.00	73.20	2	3,659	0.05%
2018/09/03	0	0.00	1	73.30	72.60	-1	3,716	-0.03%
2018/08/29	1	75.70	0	0.00	75.20	1	3,879	0.03%
2018/08/28	0	0.00	2	74.10	73.80	-2	3,959	-0.05%
2018/08/22	2	70.15	2	69.60	69.60	0	4,783	0.00%
2018/08/21	0	0.00	4	68.30	69.70	-4	4,775	-0.08%
2018/08/20	3	69.57	3	67.20	67.20	0	4,774	0.00%
2018/08/16	2	69.70	0	0.00	70.00	2	4,730	0.04%
2018/08/15	1	69.30	1	69.00	69.00	0	4,721	0.00%
2018/08/14	1	68.70	0	0.00	69.30	1	4,721	0.02%
2018/08/09	2	74.75	1	74.80	75.00	1	4,613	0.02%
2018/07/31	1	82.70	2	82.45	84.00	-1	4,577	-0.02%
2018/07/30	0	0.00	1	82.10	81.80	-1	4,579	-0.02%
2018/07/26	1	85.70	2	84.80	84.20	-1	4,568	-0.02%
2018/07/25	1	81.90	1	81.40	82.50	0	4,528	0.00%
2018/07/24	2	80.00	0	0.00	79.90	2	4,505	0.04%
2018/07/23	1	80.50	2	80.70	80.70	-1	4,511	-0.02%
2018/07/20	4	83.18	3	83.23	83.40	1	4,512	0.02%
2018/07/19	1	82.00	3	82.33	82.40	-2	4,496	-0.04%
2018/07/18	2	86.30	2	84.80	84.30	0	4,522	0.00%
2018/07/17	1	88.00	2	85.70	85.10	-1	4,520	-0.02%
2018/07/16	2	88.70	0	0.00	87.10	2	4,515	0.04%
2018/07/13	3	90.37	2	89.40	90.40	1	4,511	0.02%
2018/07/12	2	84.20	9	85.52	88.40	-7	4,484	-0.16%
2018/07/11	1	86.00	0	0.00	85.60	1	4,481	0.02%
2018/07/10	3	86.80	2	87.15	87.00	1	4,458	0.02%
2018/07/06	1	88.90	3	88.23	88.90	-2	4,457	-0.04%
2018/07/05	7	90.59	3	96.10	88.50	4	4,481	0.09%
2018/07/04	6	96.18	2	93.70	93.30	4	4,367	0.09%
2018/07/03	3	95.60	3	94.67	97.20	0	4,295	0.00%
2018/07/02	3	90.33	7	89.41	90.60	-4	4,073	-0.10%
2018/06/29	1	86.10	0	0.00	86.40	1	3,952	0.03%
2018/06/28	2	86.65	7	86.51	86.50	-5	3,929	-0.13%
2018/06/27	6	85.47	8	87.20	83.80	-2	3,934	-0.05%
2018/06/26	2	81.40	1	80.90	83.00	1	3,878	0.03%
2018/06/25	0	0.00	1	82.80	83.50	-1	3,882	-0.03%
2018/06/22	7	86.16	1	83.50	83.50	6	3,944	0.15%
2018/06/21	5	88.40	8	90.54	87.00	-3	3,871	-0.08%
2018/06/20	1	85.60	3	85.30	88.30	-2	3,575	-0.06%
2018/06/19	0	0.00	1	80.90	80.30	-1	3,420	-0.03%
2018/06/12	12	86.85	3	86.40	86.40	9	3,437	0.26%
2018/06/11	0	0.00	2	84.65	86.10	-2	3,374	-0.06%
2018/06/07	1	84.00	2	84.80	85.40	-1	3,394	-0.03%
2018/06/06	5	83.78	3	83.23	84.30	2	3,493	0.06%
2018/06/05	2	82.40	3	84.47	80.50	-1	3,528	-0.03%
2018/06/04	3	86.00	0	0.00	83.50	3	3,721	0.08%
2018/06/01	20	87.56	17	88.36	87.30	3	3,737	0.08%
2018/05/31	3	82.53	11	84.74	85.30	-8	3,355	-0.24%
2018/05/30	0	0.00	2	77.10	77.60	-2	3,089	-0.06%
2018/05/22	1	74.00	1	73.10	73.10	0	3,165	0.00%
2018/05/14	1	75.30	1	76.00	76.50	0	3,199	0.00%
2018/05/07	0	0.00	1	73.00	72.60	-1	3,219	-0.03%
2018/05/02	0	0.00	1	70.70	71.60	-1	3,218	-0.03%
2018/04/26	1	68.70	0	0.00	67.10	1	3,272	0.03%
2018/04/25	17	69.47	17	69.42	69.40	0	3,290	0.00%
2018/04/24	0	0.00	1	70.10	68.50	-1	3,283	-0.03%
2018/04/11	0	0.00	3	78.40	79.90	-3	3,357	-0.09%
2018/04/10	9	76.51	0	0.00	75.90	9	3,340	0.27%
2018/04/03	2	76.00	1	78.30	77.60	1	3,557	0.03%
2018/04/02	2	77.25	0	0.00	76.60	2	3,562	0.06%
2018/03/30	0	0.00	2	80.20	78.80	-2	3,559	-0.06%
2018/03/28	2	79.95	0	0.00	78.60	2	3,525	0.06%
2018/03/27	2	80.30	11	81.81	81.70	-9	3,505	-0.26%
2018/03/26	1	80.50	0	0.00	79.00	1	3,489	0.03%
2018/03/23	1	75.80	1	78.30	77.10	0	3,472	0.00%
2018/03/22	1	80.20	1	82.40	79.80	0	3,464	0.00%
2018/03/21	1	79.20	0	0.00	81.50	1	3,481	0.03%
2018/03/20	1	81.00	0	0.00	80.10	1	3,466	0.03%
2018/03/19	2	81.40	1	81.10	81.10	1	3,476	0.03%
2018/03/16	2	82.95	1	81.60	81.30	1	3,516	0.03%
2018/03/15	2	81.65	1	81.00	82.20	1	3,546	0.03%
2018/03/14	3	84.27	0	0.00	82.10	3	3,527	0.09%
2018/03/13	2	83.50	3	84.07	85.50	-1	3,518	-0.03%
2018/03/12	1	83.00	7	83.20	82.60	-6	3,530	-0.17%
2018/03/09	3	82.20	4	82.13	81.60	-1	3,432	-0.03%
2018/03/08	2	80.90	4	79.98	82.80	-2	3,360	-0.06%
2018/03/07	5	77.04	2	77.00	75.30	3	3,080	0.10%
2018/03/05	0	0.00	1	72.50	71.90	-1	2,989	-0.03%
2018/02/27	5	71.00	2	72.20	71.00	3	3,039	0.10%
2018/02/22	0	0.00	4	66.40	66.80	-4	3,214	-0.12%
2018/02/21	0	0.00	1	65.80	67.00	-1	3,266	-0.03%
2018/02/07	0	0.00	2	62.80	62.00	-2	3,319	-0.06%
2018/02/06	3	64.37	0	0.00	62.10	3	3,331	0.09%
2018/02/05	1	67.60	1	68.10	67.50	0	3,291	0.00%
2018/02/02	1	70.40	0	0.00	70.10	1	3,332	0.03%
2018/02/01	0	0.00	2	70.90	70.60	-2	3,455	-0.06%
2018/01/31	0	0.00	3	71.90	72.10	-3	3,628	-0.08%
2018/01/30	1	71.50	1	73.00	71.10	0	3,819	0.00%
2018/01/29	1	71.70	0	0.00	71.50	1	3,853	0.03%
2018/01/25	1	70.90	0	0.00	71.10	1	4,028	0.02%
2018/01/24	1	70.40	0	0.00	70.80	1	4,087	0.02%
2018/01/23	3	71.40	0	0.00	71.00	3	4,148	0.07%
2018/01/22	1	69.80	1	69.60	69.60	0	4,185	0.00%
2018/01/18	0	0.00	1	72.00	71.90	-1	4,332	-0.02%
2018/01/17	1	71.50	0	0.00	71.50	1	4,412	0.02%
2018/01/16	1	72.40	1	73.20	73.10	0	4,416	0.00%
2018/01/11	2	72.50	0	0.00	69.90	2	4,595	0.04%
2018/01/10	1	71.60	5	71.10	71.10	-4	4,588	-0.09%
2018/01/09	0	0.00	14	73.64	73.80	-14	4,654	-0.30%
2018/01/08	1	79.20	8	78.75	77.00	-7	4,645	-0.15%
2018/01/05	9	79.71	0	0.00	80.00	9	4,683	0.19%
2018/01/04	1	79.30	2	76.95	78.60	-1	4,733	-0.02%
2018/01/03	1	75.90	1	75.70	75.80	0	4,721	0.00%
2018/01/02	21	72.74	2	73.55	75.30	19	4,673	0.41%