台半 (5425)-永豐金-羅東券商分點個股進出

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
70.1
漲跌
▼0.9
漲幅
-1.27%
成交量
1,376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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/24	1	69.30	1	70.22	71.40	0	2,699	0.00%
2024/04/23	0	69.40	0	0.00	68.40	0	2,873	0.00%
2024/04/22	5	69.16	5	69.62	68.80	0	2,914	0.00%
2024/04/19	5	71.52	5	72.48	71.10	0	2,935	0.00%
2024/04/16	1	74.00	2	75.50	74.00	-1	3,018	-0.03%
2024/04/15	1	79.00	6	79.18	77.50	-5	3,006	-0.17%
2024/04/12	9	79.61	4	79.85	80.80	5	2,970	0.17%
2024/04/11	1	77.60	1	78.20	78.20	0	2,887	0.00%
2024/04/08	1	77.50	2	77.30	77.20	-1	3,114	-0.03%
2024/04/02	0	0.00	1	74.70	74.90	-1	3,161	-0.03%
2024/04/01	0	0.00	1	75.20	75.50	-1	3,250	-0.03%
2024/03/29	1	74.10	0	0.00	74.10	1	3,357	0.03%
2024/03/28	0	0.00	9	75.40	75.20	-9	3,694	-0.24%
2024/03/27	5	75.08	5	75.00	75.20	0	3,814	0.00%
2024/03/26	18	76.18	118	75.68	75.50	-100	3,961	-2.52%	大賣/
2024/03/25	0	76.70	0	0.00	76.30	0	4,233	0.00%
2024/03/22	13	77.36	0	0.00	77.10	13	4,359	0.30%
2024/03/20	1	76.00	0	0.00	76.10	1	5,479	0.02%
2024/03/19	2	76.65	0	0.00	77.30	2	5,743	0.03%
2024/03/18	1	74.20	0	0.00	75.90	1	5,723	0.02%
2024/03/13	1	77.20	0	0.00	76.00	1	5,723	0.02%
2024/03/12	1	77.50	0	78.00	77.50	1	5,706	0.02%
2024/03/08	11	75.74	3	75.60	75.40	8	5,692	0.14%
2024/03/07	1	77.00	14	76.23	75.50	-13	5,612	-0.23%
2024/03/06	0	0.00	2	78.90	78.50	-2	5,601	-0.04%
2024/03/05	13	79.10	0.1	79.48	78.80	12.9	5,789	0.22%
2024/03/04	3	78.90	0	0.00	78.80	3	5,776	0.05%
2024/03/01	42.3	79.90	3	79.80	79.40	39.3	5,737	0.68%
2024/02/29	55	80.12	0	0.00	80.00	55	5,727	0.96%
2024/02/27	2.4	80.01	0	0.00	79.70	2.4	5,775	0.04%
2024/02/26	3	81.80	2	82.00	81.60	1	5,735	0.02%
2024/02/23	0.3	81.90	0	0.00	81.80	0.3	5,735	0.00%
2024/02/22	0	0.00	16	82.99	83.00	-16	5,713	-0.28%
2024/02/20	0	0.00	0.5	83.30	82.90	-0.5	5,711	-0.01%
2024/02/19	3	83.57	0	0.00	83.60	3	5,699	0.05%
2024/02/16	11	82.86	0	0.00	82.80	11	5,689	0.19%
2024/02/15	0	0.00	2	82.05	81.70	-2	5,647	-0.04%
2024/02/05	5	80.96	0	0.00	81.10	5	5,631	0.09%
2024/02/02	0	0.00	2	82.00	81.50	-2	5,619	-0.04%
2024/02/01	1	80.80	0	0.00	81.10	1	5,611	0.02%
2024/01/25	1	81.40	0	0.00	81.30	1	5,554	0.02%
2024/01/24	1	83.30	1	82.90	82.60	0	5,542	0.00%
2024/01/23	0	0.00	28.5	82.75	82.30	-28.5	5,574	-0.51%
2024/01/22	1	81.20	0	0.00	80.90	1	5,491	0.02%
2024/01/19	5.5	79.82	2	80.30	80.30	3.5	5,484	0.06%
2024/01/18	15	80.82	1	79.70	79.70	14	5,463	0.26%
2024/01/17	26	81.05	0	0.00	80.60	26	5,434	0.48%
2024/01/16	8	82.79	5	82.92	82.90	3	5,235	0.06%
2024/01/15	1	80.70	2	82.25	82.10	-1	5,178	-0.02%
2024/01/12	2	81.25	1	81.30	80.30	1	5,163	0.02%
2024/01/11	1	80.80	2	82.00	82.20	-1	5,125	-0.02%
2024/01/10	5	81.10	0	0.00	81.20	5	5,123	0.10%
2024/01/09	1	82.80	0	0.00	82.60	1	5,093	0.02%
2024/01/08	0	0.00	1	83.50	82.70	-1	5,094	-0.02%
2024/01/05	2.2	83.32	2	84.05	83.10	0.2	5,086	0.00%
2024/01/04	1	85.70	1	84.60	85.20	0	5,016	0.00%
2024/01/03	1	84.30	2	85.35	84.90	-1	4,961	-0.02%
2024/01/02	7.4	88.47	2	89.20	87.20	5.4	4,828	0.11%
2023/12/29	2	91.15	3	91.70	91.50	-1	4,696	-0.02%
2023/12/28	1	91.70	11	92.22	91.10	-10	4,675	-0.21%
2023/12/27	3	93.23	0	0.00	92.80	3	4,640	0.06%
2023/12/26	4	94.43	1	95.10	94.60	3	4,553	0.07%
2023/12/25	8	96.05	13	97.32	94.90	-5	4,436	-0.11%
2023/12/22	3	93.70	4	93.80	94.60	-1	4,094	-0.02%
2023/12/21	2	93.15	2	94.60	92.20	0	3,995	0.00%
2023/12/20	7	94.60	16	94.83	94.60	-9	3,900	-0.23%
2023/12/19	3	91.90	8	90.86	92.60	-5	3,620	-0.14%
2023/12/18	13	93.05	1.2	92.62	91.20	11.8	3,524	0.34%
2023/12/15	14.8	96.64	26	96.20	93.20	-11.2	3,309	-0.34%
2023/12/14	10	88.24	59	90.35	92.00	-49	2,412	-2.03%
2023/12/13	0	0.00	3	86.70	86.20	-3	2,115	-0.14%
2023/12/12	16.2	87.03	7	87.47	86.30	9.2	2,146	0.43%
2023/12/11	5	86.00	4	86.40	87.20	1	2,148	0.05%
2023/12/07	4	84.00	0	0.00	84.10	4	2,260	0.18%
2023/12/06	0	0.00	3	85.60	84.80	-3	2,298	-0.13%
2023/12/04	30	86.60	0	0.00	86.60	30	2,333	1.29%
2023/12/01	0	0.00	34	87.78	87.50	-34	2,320	-1.46%
2023/11/30	6	88.03	22	88.12	88.80	-16	2,341	-0.68%
2023/11/29	0	0.00	1	85.40	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	1	84.00	84.20	-1	2,145	-0.05%
2023/11/16	0	0.00	83	81.38	81.10	-83	2,215	-3.75%
2023/11/14	0	0.00	1	79.00	79.00	-1	2,218	-0.05%
2023/11/02	0	0.00	1	80.40	80.20	-1	2,942	-0.03%
2023/10/31	3	79.07	0	0.00	77.80	3	3,001	0.10%
2023/10/25	0	0.00	1.1	84.88	84.20	-1.1	3,322	-0.03%
2023/10/24	3	82.30	3	81.40	82.40	0	3,358	0.00%
2023/10/20	2	81.55	1.1	81.14	81.70	1	3,509	0.03%
2023/10/19	0	0.00	0.1	84.30	83.70	-0.1	3,601	0.00%
2023/10/18	1.1	85.02	0	0.00	85.60	1.1	3,746	0.03%
2023/10/17	0	0.00	1	83.63	83.40	-1	3,900	-0.03%
2023/10/16	0	0.00	0	84.00	83.30	0	4,001	0.00%
2023/10/13	1	84.90	0	84.40	84.90	1	4,148	0.02%
2023/10/05	0.2	83.50	0	0.00	83.10	0.2	4,808	0.00%
2023/10/03	1	83.40	0	0.00	82.90	1	5,183	0.02%
2023/09/28	0	0.00	1	84.70	85.50	-1	5,254	-0.02%
2023/09/26	1	85.30	0	0.00	85.00	1	5,497	0.02%
2023/09/22	0	0.00	2	82.80	83.10	-2	5,548	-0.04%
2023/09/19	0	0.00	1	86.60	85.60	-1	5,754	-0.02%
2023/09/18	0	0.00	5	87.08	86.70	-5	5,810	-0.09%
2023/09/15	4	85.80	4	86.20	86.40	0	6,051	0.00%
2023/09/14	2.5	86.88	0	0.00	86.90	2.5	6,173	0.04%
2023/09/13	1	87.50	2	87.70	87.50	-1	6,227	-0.02%
2023/09/12	4	86.40	4	86.45	86.50	0	6,296	0.00%
2023/09/11	1	86.00	2	85.10	84.20	-1	6,334	-0.02%
2023/09/07	2	84.45	0	0.00	85.20	2	6,812	0.03%
2023/09/05	6	85.92	3	85.47	85.60	3	7,622	0.04%
2023/09/04	1	83.20	2	82.89	83.20	-1	7,568	-0.01%
2023/08/31	2	84.60	0	0.00	83.70	2	7,636	0.03%
2023/08/30	1	82.30	2.2	83.64	84.40	-1.2	7,680	-0.02%
2023/08/29	0	0.00	2	80.75	80.50	-2	7,645	-0.03%
2023/08/28	1	80.10	0	0.00	80.20	1	7,699	0.01%
2023/08/18	0	0.00	1	80.70	80.30	-1	8,174	-0.01%
2023/08/17	2	81.10	1	81.50	81.30	1	8,228	0.01%
2023/08/16	7	77.54	1	77.30	78.20	6	8,189	0.07%
2023/08/15	2	78.35	1	77.80	78.40	1	8,194	0.01%
2023/08/14	2.2	77.95	7	77.87	78.50	-4.8	8,212	-0.06%
2023/08/11	0	0.00	1	80.60	80.20	-1	8,140	-0.01%
2023/08/10	2	81.50	1	82.30	81.10	1	8,148	0.01%
2023/08/09	8	82.10	5	83.54	83.40	3	8,124	0.04%
2023/08/08	10	87.00	9	85.70	85.70	1	7,979	0.01%
2023/08/07	2	86.80	0	0.00	87.40	2	7,986	0.03%
2023/08/04	1	86.20	3	86.60	86.50	-2	8,015	-0.02%
2023/08/02	7	88.49	6	89.65	87.60	1	8,097	0.01%
2023/08/01	2	87.90	2	88.10	88.20	0	8,007	0.00%
2023/07/31	46	88.27	1	90.60	88.30	45	7,987	0.56%
2023/07/28	5	90.02	4	90.20	90.30	1	7,921	0.01%
2023/07/27	74	91.18	6	91.23	90.80	68	7,957	0.85%
2023/07/26	4	93.95	0	0.00	93.60	4	8,076	0.05%
2023/07/25	56	93.31	75	94.55	94.20	-19	8,096	-0.23%
2023/07/24	39	94.18	34	94.42	94.00	5	8,104	0.06%
2023/07/21	144	96.77	6	97.45	96.50	138	8,127	1.70%	大買/鉅額交易
2023/07/20	9	98.98	25	97.61	99.30	-16	8,221	-0.19%
2023/07/19	11	99.15	13	99.41	97.20	-2	8,249	-0.02%
2023/07/18	30	101.06	5	99.10	99.00	25	8,411	0.30%
2023/07/17	34	102.09	113	103.29	101.50	-79	8,285	-0.95%	大賣/
2023/07/14	0	0.00	69	100.00	99.80	-69	8,170	-0.84%
2023/07/13	6	99.73	5	100.06	98.60	1	8,150	0.01%
2023/07/12	16	100.81	21.1	102.18	98.80	-5.1	8,068	-0.06%
2023/07/11	14.1	101.19	34	98.96	101.00	-19.9	7,945	-0.25%
2023/07/10	1	97.20	11	96.71	96.10	-10	7,693	-0.13%
2023/07/07	6	95.37	5	95.58	95.50	1	7,880	0.01%
2023/07/06	11	96.77	5	97.00	96.50	6	8,073	0.07%
2023/07/05	3	99.23	10	99.68	97.60	-7	8,410	-0.08%
2023/07/04	10	98.47	1	97.90	98.10	9	8,317	0.11%
2023/07/03	10	98.68	2	99.10	99.00	8	8,269	0.10%
2023/06/30	0	0.00	50	96.96	97.10	-50	8,280	-0.60%
2023/06/29	10	96.62	3	96.60	96.60	7	8,377	0.08%
2023/06/28	5	96.18	5	96.88	95.20	0	8,620	0.00%
2023/06/27	1	96.50	0	0.00	96.10	1	8,836	0.01%
2023/06/21	12	100.54	10	100.85	99.00	2	9,123	0.02%
2023/06/20	6	99.27	3	98.80	99.80	3	9,440	0.03%
2023/06/19	9	96.97	9	97.13	97.00	0	9,743	0.00%
2023/06/16	4.1	97.93	0	0.00	97.00	4.1	9,932	0.04%
2023/06/14	10.1	100.58	8	99.56	99.50	2.1	10,122	0.02%
2023/06/13	6	103.08	1	105.50	103.00	5	10,142	0.05%
2023/06/12	14	103.57	22	103.27	103.00	-8	10,296	-0.08%
2023/06/09	9	99.50	23.1	101.77	102.00	-14.1	10,016	-0.14%
2023/06/08	1	93.60	1	93.70	93.50	0	9,936	0.00%
2023/06/06	1	94.00	11	93.74	94.00	-10	10,459	-0.10%
2023/06/02	11	94.07	2	94.30	93.60	9	12,184	0.07%
2023/06/01	1	95.70	0	0.00	94.60	1	12,289	0.01%
2023/05/31	2	95.30	0	0.00	94.60	2	12,517	0.02%
2023/05/30	3	95.73	3	95.33	94.70	0	12,536	0.00%
2023/05/29	4	95.33	8	93.70	96.20	-4	12,592	-0.03%
2023/05/26	2.2	91.06	4	91.65	90.60	-1.8	12,507	-0.01%
2023/05/25	5	91.84	4	92.35	91.50	1	12,538	0.01%
2023/05/24	0	0.00	1	93.10	93.20	-1	12,710	-0.01%
2023/05/23	3	93.63	1	94.10	93.60	2	12,835	0.02%
2023/05/22	2	92.10	2	92.80	93.80	0	12,875	0.00%
2023/05/19	2	93.45	3	92.00	91.90	-1	13,267	-0.01%
2023/05/18	2	92.45	2	92.95	93.00	0	13,742	0.00%
2023/05/17	2	90.85	2	91.35	91.00	0	13,940	0.00%
2023/05/16	2.2	90.27	1	91.00	90.00	1.2	13,986	0.01%
2023/05/12	0.2	91.70	0	0.00	91.40	0.2	14,133	0.00%
2023/05/11	1	92.80	2	92.35	91.10	-1	14,362	-0.01%
2023/05/10	1	92.30	1	92.40	92.20	0	14,490	0.00%
2023/05/08	3	93.63	3	93.87	93.30	0	14,581	0.00%
2023/05/05	0	0.00	1	94.00	93.10	-1	14,675	-0.01%
2023/05/04	1	92.70	1	93.20	92.90	0	14,904	0.00%
2023/05/02	2	94.45	1	96.00	95.20	1	15,731	0.01%
2023/04/28	38	93.31	30	92.00	91.70	8	16,037	0.05%
2023/04/27	3	92.67	0	0.00	92.10	3	16,013	0.02%
2023/04/26	6	92.25	2	92.10	92.50	4	15,945	0.03%
2023/04/25	14	91.94	17	91.52	90.60	-3	15,842	-0.02%
2023/04/24	3	93.67	5	93.20	93.00	-2	15,628	-0.01%
2023/04/21	5.3	97.26	1	95.70	95.40	4.3	15,461	0.03%
2023/04/20	1	101.50	0	0.00	101.00	1	15,340	0.01%
2023/04/19	2	102.00	1.6	103.13	102.00	0.4	15,417	0.00%
2023/04/18	26	104.38	0	0.00	104.00	26	15,439	0.17%
2023/04/17	1	104.50	1	105.50	105.00	0	15,476	0.00%
2023/04/14	31.1	104.49	1	106.50	104.00	30.1	15,556	0.19%
2023/04/13	26	107.33	2	106.75	107.00	24	15,460	0.16%
2023/04/12	43	108.94	6	109.42	107.50	37	15,398	0.24%
2023/04/11	7	109.00	6	109.50	110.00	1	15,199	0.01%
2023/04/10	136	109.26	12.4	109.58	110.00	123.6	14,998	0.82%	大買/鉅額交易
2023/04/07	10	104.40	1	105.00	104.50	9	14,641	0.06%
2023/04/06	8	104.25	201	103.61	104.00	-193	14,632	-1.32%	大賣/鉅額交易
2023/03/31	27.2	104.04	28	104.09	104.00	-0.9	14,613	-0.01%
2023/03/30	12	103.42	8	103.50	103.50	4	14,560	0.03%
2023/03/29	45	102.79	7	101.71	101.00	38	14,503	0.26%
2023/03/28	25.5	105.27	5	106.80	104.00	20.5	14,356	0.14%
2023/03/27	83	111.82	29	110.76	110.00	54	14,082	0.38%
2023/03/24	41.2	111.62	12.3	113.44	112.00	28.9	13,971	0.21%
2023/03/23	93	110.99	26	112.13	112.00	67	13,799	0.49%
2023/03/22	15	112.27	30.4	111.27	115.50	-15.4	13,314	-0.12%
2023/03/21	34	110.06	23	105.11	105.00	11	12,926	0.09%
2023/03/20	4	107.00	3	107.33	108.00	1	12,746	0.01%
2023/03/17	6	105.83	15	105.63	106.50	-9	12,745	-0.07%
2023/03/16	17.2	103.06	7	103.86	103.00	10.2	12,593	0.08%
2023/03/15	13	108.42	13	108.38	107.00	0	12,521	0.00%
2023/03/14	30	104.95	27	106.26	104.50	3	12,311	0.02%
2023/03/13	33	105.35	37	105.88	106.50	-4	12,340	-0.03%
2023/03/10	34	104.57	24.1	104.70	103.50	9.9	12,328	0.08%
2023/03/09	12	109.58	12	110.17	110.00	0	12,477	0.00%
2023/03/08	32	109.84	33	111.12	111.50	-1	12,469	-0.01%
2023/03/07	64	106.63	65	107.94	109.00	-1	12,413	-0.01%
2023/03/06	6	100.33	12	101.46	103.50	-6	11,838	-0.05%
2023/03/03	4	94.03	10	94.28	94.40	-6	12,404	-0.05%
2023/03/02	3	91.53	3	91.47	91.70	0	12,570	0.00%
2023/03/01	46	93.04	36	92.51	91.80	10	12,851	0.08%
2023/02/24	5	93.72	8	93.66	93.60	-3	12,882	-0.02%
2023/02/23	2	92.40	4	92.70	92.20	-2	12,880	-0.02%
2023/02/22	16	91.13	3	91.37	90.90	13	12,988	0.10%
2023/02/21	5	94.92	6	95.20	94.50	-1	12,897	-0.01%
2023/02/20	6	94.43	5	95.20	94.60	1	12,891	0.01%
2023/02/17	14	93.69	11	94.57	95.00	3	12,912	0.02%
2023/02/16	7	91.07	30	92.74	94.60	-23	12,624	-0.18%
2023/02/15	7	88.90	9	89.59	88.00	-2	12,386	-0.02%
2023/02/14	3	87.73	1	88.50	87.50	2	12,368	0.02%
2023/02/13	5	88.60	4	89.85	88.60	1	12,443	0.01%
2023/02/10	12	89.84	3	90.23	89.10	9	12,553	0.07%
2023/02/09	6	89.90	8.5	90.49	90.90	-2.5	12,514	-0.02%
2023/02/08	2	90.80	3	90.53	90.70	-1	12,414	-0.01%
2023/02/07	0	0.00	5	89.84	90.50	-5	12,392	-0.04%
2023/02/06	2	87.75	0	0.00	88.10	2	12,440	0.02%
2023/02/03	3	89.60	2	90.30	89.10	1	12,639	0.01%
2023/02/02	8	89.58	26	89.95	89.50	-18	12,692	-0.14%
2023/02/01	34	87.92	20	90.03	90.30	14	12,632	0.11%
2023/01/31	8	87.31	23	87.19	88.30	-15	12,403	-0.12%
2023/01/30	2.5	85.42	27	84.90	85.30	-24.5	12,178	-0.20%
2023/01/17	5	79.50	5	79.56	79.30	0	11,917	0.00%
2023/01/16	2	78.30	8	78.43	78.80	-6	12,212	-0.05%
2023/01/13	0	0.00	3	77.77	77.50	-3	12,565	-0.02%
2023/01/12	3	79.10	5	78.46	77.80	-2	12,770	-0.02%
2023/01/11	6	78.73	5.1	78.50	78.80	0.9	12,869	0.01%
2023/01/10	7	78.94	2	78.85	79.00	5	13,023	0.04%
2023/01/09	2	79.35	4	79.70	80.00	-2	13,135	-0.02%
2023/01/06	0	0.00	1	78.00	77.80	-1	13,281	-0.01%
2023/01/05	4	77.93	3	76.97	76.70	1	13,519	0.01%
2023/01/04	10	77.05	11	77.00	77.00	-1	13,624	-0.01%
2023/01/03	1	74.70	3	75.17	75.30	-2	13,703	-0.01%
2022/12/29	1	73.30	2	74.35	74.60	-1	14,889	-0.01%
2022/12/28	7	74.00	9	74.31	73.70	-2	15,868	-0.01%
2022/12/27	1	75.50	1	75.90	75.50	0	16,054	0.00%
2022/12/26	0	0.00	7	75.53	74.70	-7	16,268	-0.04%
2022/12/23	1	74.00	2	75.40	75.30	-1	16,481	-0.01%
2022/12/22	8	75.06	6	75.35	75.30	2	16,613	0.01%
2022/12/21	3	74.27	0	0.00	74.20	3	16,826	0.02%
2022/12/20	13	75.25	8	77.13	74.50	5	16,913	0.03%
2022/12/19	6	77.75	6	77.88	77.90	0	17,031	0.00%
2022/12/16	3	79.10	1	79.00	79.00	2	17,151	0.01%
2022/12/14	7	80.43	1	80.60	80.60	6	17,370	0.03%
2022/12/13	6	79.22	2	79.50	78.70	4	17,508	0.02%
2022/12/12	3	80.47	3	79.97	79.50	0	17,637	0.00%
2022/12/09	14	80.13	4	80.10	79.80	10	17,789	0.06%
2022/12/08	2	81.75	1	81.70	81.90	1	17,970	0.01%
2022/12/07	3	79.77	3	80.90	79.80	0	18,154	0.00%
2022/12/06	5	81.94	4	82.08	81.40	1	18,155	0.01%
2022/12/05	4	84.05	7	83.47	83.50	-3	18,273	-0.02%
2022/12/02	11	85.15	17	85.23	84.60	-6	18,370	-0.03%
2022/12/01	12	84.58	11	84.27	84.60	1	18,456	0.01%
2022/11/30	2	82.55	25	82.12	82.60	-23	18,425	-0.12%
2022/11/29	30	81.92	24	81.60	81.20	6	18,659	0.03%
2022/11/28	65	81.37	55	81.64	82.20	10	18,821	0.05%
2022/11/25	35	79.27	55	79.36	80.50	-20	18,450	-0.11%
2022/11/24	12	74.13	11.2	73.46	76.30	0.8	18,061	0.00%
2022/11/23	14.2	73.24	10	75.67	73.00	4.2	17,997	0.02%
2022/11/22	10	76.46	5	76.60	76.00	5	17,967	0.03%
2022/11/21	5	78.66	3	78.33	78.30	2	18,649	0.01%
2022/11/18	17	78.09	14	78.46	77.10	3	19,544	0.02%
2022/11/17	20	78.33	8	78.15	78.40	12	19,617	0.06%
2022/11/16	1	77.30	5	77.80	77.00	-4	19,635	-0.02%
2022/11/15	2	77.05	4	76.88	77.00	-2	19,744	-0.01%
2022/11/14	18	76.13	2	76.10	77.20	16	19,968	0.08%
2022/11/11	2	77.00	1	78.40	75.20	1	19,955	0.01%
2022/11/10	8	77.15	9	77.50	75.70	-1	19,829	-0.01%
2022/11/09	10	77.95	3	77.80	78.10	7	19,936	0.04%
2022/11/08	3	78.63	3	78.50	76.50	0	19,924	0.00%
2022/11/07	1	77.70	1	77.80	77.50	0	19,859	0.00%
2022/11/04	8	77.13	7	77.13	77.60	1	19,985	0.01%
2022/11/03	13	76.83	15	76.65	77.20	-2	20,068	-0.01%
2022/11/02	11	75.93	24	76.17	76.40	-13	20,064	-0.06%
2022/11/01	21	75.87	18	76.06	75.00	3	19,958	0.02%
2022/10/31	2	74.75	3	75.47	75.00	-1	19,861	-0.01%
2022/10/28	10	74.60	1	73.80	74.40	9	20,090	0.04%
2022/10/27	2	72.55	13	71.97	74.20	-11	20,228	-0.05%
2022/10/26	11	70.82	8	70.94	69.60	3	20,115	0.01%
2022/10/25	10	72.86	8	72.58	71.50	2	19,950	0.01%
2022/10/24	4	74.50	3.1	74.47	73.60	0.9	19,839	0.00%
2022/10/21	4	72.78	3	72.93	72.20	1	19,616	0.01%
2022/10/20	2	70.60	6	70.72	70.60	-4	19,332	-0.02%
2022/10/19	2	70.70	1	70.30	70.00	1	19,185	0.01%
2022/10/18	1	72.90	7	70.97	70.70	-6	19,100	-0.03%
2022/10/17	2	70.00	0	0.00	72.00	2	19,008	0.01%
2022/10/14	33	73.80	34	73.72	74.00	-1	18,966	-0.01%
2022/10/13	6	69.95	28	70.20	69.70	-22	18,974	-0.12%
2022/10/12	13	74.58	13	73.76	75.00	0	18,989	0.00%
2022/10/11	4	74.38	6	73.98	73.40	-2	18,950	-0.01%
2022/10/07	46	75.09	46	74.92	75.40	0	18,894	0.00%
2022/10/06	138.1	72.78	147	73.28	76.80	-8.9	18,693	-0.05%	大買/大賣/
2022/10/05	153	77.10	123	77.85	74.30	30	18,224	0.16%	大買/大賣/
2022/10/04	22	82.57	7	82.69	82.50	15	17,473	0.09%
2022/10/03	8	82.39	24	82.05	81.20	-16	17,672	-0.09%
2022/09/30	16	81.13	16	82.08	83.00	0	17,865	0.00%
2022/09/29	15	80.35	26	80.69	79.60	-11	17,877	-0.06%
2022/09/28	39	80.22	7	78.67	77.50	32	17,890	0.18%
2022/09/27	10.2	81.69	10	80.50	82.50	0.2	17,924	0.00%
2022/09/26	7	81.86	5	83.04	80.00	2	18,114	0.01%
2022/09/23	3	86.60	4	87.20	86.00	-1	18,363	-0.01%
2022/09/22	13	88.40	13	87.60	88.50	0	18,579	0.00%
2022/09/21	13.1	86.98	8	88.94	86.60	5.1	18,863	0.03%
2022/09/20	10	89.15	12	88.52	89.50	-2	18,796	-0.01%
2022/09/19	13.1	87.02	13	86.25	87.40	0.1	18,821	0.00%
2022/09/16	14	85.36	10	86.09	84.80	4	18,763	0.02%
2022/09/15	32.2	89.60	29	89.91	87.90	3.2	18,640	0.02%
2022/09/14	13	89.45	14	88.67	89.70	-1	18,407	-0.01%
2022/09/13	3	89.13	5	88.76	88.30	-2	18,264	-0.01%
2022/09/12	5	90.08	5	90.58	89.50	0	18,246	0.00%
2022/09/08	41	89.97	34	89.61	91.00	7	18,134	0.04%
2022/09/07	22.2	88.00	23	88.84	87.50	-0.9	18,053	0.00%
2022/09/06	0.2	92.80	0	0.00	91.60	0.2	17,892	0.00%
2022/09/05	10	98.47	40	97.63	94.50	-30	17,786	-0.17%
2022/09/02	45.2	97.30	18	96.81	95.30	27.2	17,609	0.15%
2022/09/01	3	92.90	2	91.00	91.70	1	17,213	0.01%
2022/08/31	22	94.28	24	94.75	95.50	-2	17,043	-0.01%
2022/08/30	21	93.25	22	92.61	92.50	-1	17,097	-0.01%
2022/08/29	4	91.93	2.1	90.97	90.90	1.9	17,066	0.01%
2022/08/26	35	94.35	35.4	94.46	95.50	-0.4	17,160	0.00%
2022/08/25	11.2	90.30	14.2	90.07	89.70	-3	16,701	-0.02%
2022/08/24	11.2	83.33	3	84.10	84.40	8.2	15,928	0.05%
2022/08/23	28	87.10	30.2	87.96	87.10	-2.2	15,808	-0.01%
2022/08/22	36	88.13	38	88.59	88.00	-2	15,853	-0.01%
2022/08/19	17	86.71	32	86.59	86.70	-15	15,739	-0.10%
2022/08/18	0	0.00	6	83.88	84.30	-6	15,621	-0.04%
2022/08/17	4	84.30	3	84.43	82.30	1	15,682	0.01%
2022/08/16	16	84.27	14	84.67	84.30	2	15,606	0.01%
2022/08/15	2	81.15	22	81.72	81.70	-20	15,326	-0.13%
2022/08/12	11	80.65	4	80.53	80.80	7	15,375	0.05%
2022/08/11	6	81.83	7	80.36	80.20	-1	15,485	-0.01%
2022/08/10	70	80.01	62	80.16	80.50	8	15,481	0.05%
2022/08/09	10.2	77.80	7	78.41	78.40	3.2	15,537	0.02%
2022/08/08	1	76.50	8	75.12	76.50	-7	15,929	-0.04%
2022/08/05	19	75.14	19	74.51	75.30	0	16,352	0.00%
2022/08/04	44	72.28	47	71.31	74.50	-3	16,567	-0.02%
2022/08/03	11	70.81	3	71.50	70.60	8	16,597	0.05%
2022/08/02	2	77.70	1	78.80	77.50	1	16,489	0.01%
2022/07/29	1	79.70	0	0.00	80.50	1	16,575	0.01%
2022/07/26	0	0.00	1	81.90	80.10	-1	17,464	-0.01%
2022/07/25	1	81.30	1	81.50	81.20	0	17,446	0.00%
2022/07/22	6	80.98	5	81.00	81.00	1	17,530	0.01%
2022/07/21	2	80.85	3	80.53	81.40	-1	17,547	-0.01%
2022/07/20	36	80.82	37	80.88	80.40	-1	17,436	-0.01%
2022/07/19	6	78.47	5	78.60	78.30	1	17,307	0.01%
2022/07/18	7	76.06	7	75.49	76.50	0	17,109	0.00%
2022/07/15	11	75.43	10.1	75.22	75.70	0.9	17,313	0.01%
2022/07/14	5	75.50	6.4	73.91	75.50	-1.4	17,370	-0.01%
2022/07/13	6	73.18	6	73.90	72.90	0	17,232	0.00%
2022/07/12	6	71.13	7	70.27	71.50	-1	17,024	-0.01%
2022/07/11	2	72.55	3	73.00	72.10	-1	17,029	-0.01%
2022/07/08	0	0.00	2.5	70.82	70.90	-2.5	16,858	-0.01%
2022/07/07	9	64.19	10	61.65	64.50	-1	16,588	-0.01%
2022/07/06	17.1	61.33	13	61.62	60.90	4.1	16,532	0.02%
2022/07/05	7	64.51	9	62.60	64.70	-2	16,582	-0.01%
2022/07/04	4.1	62.97	0	0.00	62.00	4.1	16,523	0.02%
2022/07/01	28.2	67.45	31	67.93	64.10	-2.9	16,602	-0.02%
2022/06/30	12	72.78	9	72.69	71.10	3	16,349	0.02%
2022/06/29	17	79.89	10	79.62	78.90	7	16,293	0.04%
2022/06/28	2	84.20	1	86.00	84.20	1	16,494	0.01%
2022/06/27	13	84.75	16	85.11	86.00	-3	17,864	-0.02%
2022/06/24	8	82.23	8	82.09	82.30	0	18,257	0.00%
2022/06/23	11	80.28	10	80.02	80.80	1	18,721	0.01%
2022/06/22	3	81.53	3	81.00	79.60	0	19,474	0.00%
2022/06/21	15	81.67	10	80.68	82.80	5	19,674	0.03%
2022/06/20	9	79.43	6	80.25	78.80	3	19,738	0.02%
2022/06/17	16	82.44	18	81.52	83.00	-2	19,699	-0.01%
2022/06/16	47	83.31	52	83.73	81.10	-5	19,870	-0.03%
2022/06/15	8	85.98	5	87.50	85.10	3	20,269	0.01%
2022/06/14	5	87.10	14	86.29	87.10	-9	20,458	-0.04%
2022/06/13	3	88.03	2	88.20	87.30	1	20,206	0.00%
2022/06/10	2	88.15	4	87.95	88.50	-2	19,935	-0.01%
2022/06/09	2	87.85	15	87.69	87.30	-13	19,737	-0.07%
2022/06/08	58	87.87	61	87.42	86.50	-3	19,504	-0.02%
2022/06/07	22	87.50	18	86.50	87.90	4	19,104	0.02%
2022/06/06	54	87.05	44	85.86	85.70	10	18,765	0.05%
2022/06/02	3	86.27	4	86.23	86.10	-1	18,378	-0.01%
2022/06/01	4	84.63	5	85.22	83.80	-1	17,994	-0.01%
2022/05/31	1	82.80	0.1	83.50	83.50	0.9	17,767	0.01%
2022/05/30	5	80.20	1	82.90	82.50	4	17,644	0.02%
2022/05/26	2.1	79.40	3	78.07	78.00	-0.9	17,330	-0.01%
2022/05/25	2	80.65	2	81.70	81.70	0	17,091	0.00%
2022/05/24	8	81.08	5	83.90	81.00	3	16,961	0.02%
2022/05/23	0	0.00	1	83.70	83.00	-1	16,866	-0.01%
2022/05/20	2	82.95	2	84.70	84.00	0	16,821	0.00%
2022/05/18	6	84.68	5	84.94	84.20	1	16,616	0.01%
2022/05/17	7	84.86	7	85.44	86.20	0	16,414	0.00%
2022/05/16	14	85.81	18	87.51	85.00	-4	16,157	-0.02%
2022/05/13	4	85.85	24	86.05	87.30	-20	15,645	-0.13%
2022/05/12	173	85.20	155	82.31	80.40	18	15,209	0.12%	大買/大賣/
2022/05/11	86	85.08	85	86.10	85.30	1	14,870	0.01%
2022/05/10	8	82.35	7.1	82.44	85.20	0.9	14,480	0.01%
2022/05/09	2	80.25	4	82.03	81.10	-2	14,362	-0.01%
2022/05/06	1.1	82.01	4	82.00	82.00	-2.9	14,360	-0.02%
2022/05/05	48	86.70	78.1	86.64	85.10	-30.1	14,232	-0.21%
2022/05/04	24	82.99	3	82.81	84.80	21	13,475	0.16%
2022/05/03	10	79.19	13	80.02	80.70	-3	13,252	-0.02%
2022/04/29	2	78.80	2	79.35	77.50	0	13,126	0.00%
2022/04/27	3	76.97	0	0.00	80.30	3	12,991	0.02%
2022/04/26	4	80.63	3	80.17	80.00	1	12,879	0.01%
2022/04/25	3	79.20	1	80.00	79.00	2	12,807	0.02%
2022/04/22	0	0.00	1	84.20	83.40	-1	12,705	-0.01%
2022/04/21	4	86.00	5	86.28	84.20	-1	12,629	-0.01%
2022/04/20	11	82.57	7.1	82.81	84.70	3.9	12,311	0.03%
2022/04/19	3	82.13	5	82.56	80.60	-2	12,139	-0.02%
2022/04/18	0	79.75	0	0.00	80.10	0	12,088	0.00%
2022/04/15	2	79.05	0	0.00	79.10	2	12,056	0.02%
2022/04/14	2.1	81.42	2	81.70	83.00	0.1	11,981	0.00%
2022/04/13	5	78.92	0	0.00	79.90	5	11,840	0.04%
2022/04/12	3	79.50	4	79.15	79.40	-1	11,767	-0.01%
2022/04/11	7	80.06	10	81.11	79.20	-3	11,731	-0.03%
2022/04/08	11	83.02	16	82.39	83.00	-5	11,552	-0.04%
2022/04/07	14.1	82.77	15	85.16	81.30	-0.9	11,354	-0.01%
2022/04/06	27	85.68	10.2	86.06	87.00	16.8	10,952	0.15%
2022/04/01	9	86.54	4	85.60	87.40	5	10,763	0.05%
2022/03/31	32	87.15	28	87.39	86.50	4	10,500	0.04%
2022/03/30	50.2	89.64	47	89.63	85.10	3.2	10,152	0.03%
2022/03/29	22.1	87.99	29	87.93	86.90	-6.9	8,872	-0.08%
2022/03/28	37	86.21	46	86.67	88.00	-9	8,344	-0.11%
2022/03/25	46	84.92	52.3	85.52	85.00	-6.3	8,081	-0.08%
2022/03/24	16	81.72	38	82.01	82.70	-22	7,595	-0.29%
2022/03/23	15	79.75	5	80.02	80.20	10	7,494	0.13%
2022/03/22	2	79.65	3.1	79.76	80.10	-1.1	7,369	-0.02%
2022/03/21	37.1	81.47	16	80.46	80.40	21.1	7,280	0.29%
2022/03/18	29.1	79.18	31	79.91	81.00	-2	6,995	-0.03%
2022/03/17	1	76.60	26	76.34	77.50	-25	6,435	-0.39%
2022/03/16	5	72.64	10	72.90	70.50	-5	6,070	-0.08%
2022/03/15	0	0.00	1	70.30	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	1	70.40	71.60	-1	6,020	-0.02%
2022/03/10	0	69.30	6	69.10	69.80	-6	6,206	-0.10%
2022/03/09	1	67.00	0	0.00	67.30	1	6,373	0.02%
2022/03/08	5	66.00	1	65.80	66.10	4	6,511	0.06%
2022/03/01	0	0.00	1	70.20	70.00	-1	7,070	-0.01%
2022/02/25	10	68.40	1	68.80	67.90	9	7,184	0.13%
2022/02/24	12	68.76	8	68.05	67.30	4	7,353	0.05%
2022/02/23	0	0.00	2	70.20	70.30	-2	7,489	-0.03%
2022/02/22	8	69.41	8.1	70.26	69.60	-0.1	8,067	0.00%
2022/02/21	10	72.78	6	73.08	72.00	4	8,202	0.05%
2022/02/18	0.1	74.80	0	0.00	74.90	0.1	8,234	0.00%
2022/02/17	6	74.90	2	74.90	75.00	4	8,506	0.05%
2022/02/16	0	0.00	8	75.08	74.20	-8	8,716	-0.09%
2022/02/15	2	74.20	1.2	74.17	73.50	0.8	8,962	0.01%
2022/02/14	0	0.00	1	73.50	73.70	-1	9,171	-0.01%
2022/02/11	3	75.33	1	74.70	74.60	2	9,339	0.02%
2022/02/10	1	74.60	0	0.00	74.10	1	9,646	0.01%
2022/02/09	0.2	74.70	0	0.00	74.90	0.2	10,150	0.00%
2022/02/08	1	71.00	5	72.84	73.10	-4	10,373	-0.04%
2022/02/07	0	0.00	1	69.10	69.50	-1	10,794	-0.01%
2022/01/26	1	67.80	0	0.00	67.50	1	11,651	0.01%
2022/01/25	2	67.50	0	0.00	67.40	2	13,250	0.02%
2022/01/24	3	67.43	0	0.00	69.60	3	13,889	0.02%
2022/01/21	4	70.33	3	69.77	68.80	1	14,547	0.01%
2022/01/20	1	69.50	0	0.00	71.70	1	14,836	0.01%
2022/01/18	3	71.03	2	71.20	70.60	1	15,712	0.01%
2022/01/17	5	70.14	4	69.38	70.50	1	16,133	0.01%
2022/01/14	2	67.50	0	0.00	68.80	2	16,872	0.01%
2022/01/12	2	68.90	0	0.00	69.30	2	18,680	0.01%
2022/01/11	9	69.97	1	69.90	69.30	8	19,714	0.04%
2022/01/10	1	71.00	0	0.00	71.00	1	20,336	0.00%
2022/01/07	1	71.00	16	72.69	70.90	-15	20,476	-0.07%
2022/01/06	9	75.49	2	75.30	75.10	7	20,452	0.03%
2021/12/27	0	0.00	1	78.50	78.30	-1	21,037	0.00%
2021/12/24	1	81.20	0	0.00	78.90	1	21,060	0.00%
2021/12/23	14	82.03	8	82.10	81.90	6	20,859	0.03%
2021/12/22	1	81.50	1	80.50	80.10	0	20,690	0.00%
2021/12/21	9	81.76	7	81.31	80.50	2	20,637	0.01%
2021/12/20	5	81.32	11	81.44	81.20	-6	20,361	-0.03%
2021/12/17	12	77.11	12	77.96	79.10	0	20,033	0.00%
2021/12/16	0	0.00	1	76.60	76.80	-1	19,849	-0.01%
2021/12/15	2	75.00	1	75.20	74.70	1	19,824	0.01%
2021/12/14	1	75.80	0	0.00	74.30	1	19,865	0.01%
2021/12/13	1	76.40	3	77.67	77.60	-2	19,910	-0.01%
2021/12/10	1	76.90	0	0.00	76.80	1	19,926	0.01%
2021/12/09	1	76.20	1	76.30	76.10	0	19,940	0.00%
2021/12/08	0	0.00	2	77.25	76.90	-2	20,136	-0.01%
2021/12/07	8	76.66	2	77.30	76.10	6	20,292	0.03%
2021/12/06	2	77.30	2.2	78.00	78.30	-0.2	20,271	0.00%
2021/12/03	6	77.83	4	77.25	77.50	2	20,361	0.01%
2021/12/02	2	76.50	0	0.00	75.00	2	20,358	0.01%
2021/12/01	6	76.37	6	76.43	76.90	0	20,366	0.00%
2021/11/30	3	77.77	0	0.00	77.30	3	20,478	0.01%
2021/11/29	2	73.75	0	0.00	77.60	2	20,598	0.01%
2021/11/26	5	76.02	5	76.54	76.50	0	20,615	0.00%
2021/11/25	1	79.20	2	79.60	78.30	-1	20,637	0.00%
2021/11/24	0	0.00	2	78.10	78.90	-2	20,597	-0.01%
2021/11/23	6	81.95	6	81.53	78.80	0	20,591	0.00%
2021/11/22	3	82.27	2	81.50	81.20	1	20,602	0.00%
2021/11/19	57	83.80	58	82.41	82.80	-1	20,706	0.00%
2021/11/18	7	81.76	1	81.70	80.90	6	20,386	0.03%
2021/11/17	0	0.00	6	80.05	80.00	-6	20,482	-0.03%
2021/11/16	6	79.07	5	79.02	78.00	1	20,495	0.00%
2021/11/15	3	81.47	7	81.43	81.10	-4	20,416	-0.02%
2021/11/12	11	83.46	8	83.20	82.70	3	20,441	0.01%
2021/11/11	5	80.80	6	81.37	81.30	-1	20,341	0.00%
2021/11/10	22	79.48	27	79.79	81.10	-5	20,252	-0.02%
2021/11/09	38	80.36	40	79.45	79.90	-2	20,149	-0.01%
2021/11/08	19	83.08	31	82.80	80.20	-12	19,853	-0.06%
2021/11/05	13	87.04	9.5	87.22	88.10	3.5	19,486	0.02%
2021/11/04	6	87.88	9	87.69	85.90	-3	19,319	-0.02%
2021/11/03	129	86.78	124.1	86.36	88.00	4.9	18,964	0.03%	大買/大賣/
2021/11/02	31	89.46	45.4	87.89	85.30	-14.4	18,323	-0.08%
2021/11/01	7	86.29	18.2	87.08	89.30	-11.2	16,847	-0.07%
2021/10/29	75	82.62	51	81.50	81.20	24	16,846	0.14%
2021/10/28	20	80.15	18	79.92	79.80	2	16,505	0.01%
2021/10/27	32	79.88	26	80.07	80.90	6	16,351	0.04%
2021/10/26	16	80.21	19	80.59	77.70	-3	16,176	-0.02%
2021/10/25	6	80.15	5	80.66	79.70	1	15,891	0.01%
2021/10/22	12	79.69	19	79.83	78.80	-7	15,795	-0.04%
2021/10/21	24	78.23	34	79.52	78.80	-10	15,412	-0.06%
2021/10/20	17.5	75.12	49	76.15	75.40	-31.5	14,730	-0.21%
2021/10/19	75	73.90	62.5	74.32	75.00	12.5	14,747	0.08%
2021/10/18	81	71.10	72	71.06	70.70	9	14,411	0.06%
2021/10/15	7	65.14	5	65.40	65.80	2	14,578	0.01%
2021/10/14	3	62.47	8	62.19	63.50	-5	15,815	-0.03%
2021/10/13	14	61.24	7	62.50	60.20	7	16,257	0.04%
2021/10/12	3	65.00	8	65.50	65.50	-5	16,739	-0.03%
2021/10/08	10	65.03	11.1	65.24	65.00	-1.1	17,376	-0.01%
2021/10/07	9	62.34	7	62.37	63.50	2	17,904	0.01%
2021/10/06	4.1	59.76	4	59.50	59.20	0.1	18,922	0.00%
2021/10/05	6	58.40	1	59.70	60.30	5	19,696	0.03%
2021/10/04	0	58.00	1	59.50	57.30	-1	20,454	0.00%
2021/10/01	3	61.67	6	61.98	60.90	-3	21,353	-0.01%
2021/09/30	1	63.40	1	63.90	64.80	0	22,208	0.00%
2021/09/29	7	62.36	2	62.10	61.00	5	22,995	0.02%
2021/09/28	3	64.67	0	0.00	63.80	3	23,337	0.01%
2021/09/27	3	65.57	2	65.80	65.50	1	23,859	0.00%
2021/09/24	1	65.50	7	65.50	65.00	-6	24,182	-0.02%
2021/09/23	1	64.10	0.1	64.00	64.50	0.9	24,686	0.00%
2021/09/22	4	63.35	0	0.00	63.20	4	25,138	0.02%
2021/09/17	1	63.80	7	65.37	65.40	-6	25,646	-0.02%
2021/09/16	12	63.33	6	63.35	64.00	6	26,363	0.02%
2021/09/15	1	64.60	0	0.00	64.60	1	26,693	0.00%
2021/09/14	0	0.00	4	67.13	66.70	-4	26,858	-0.01%
2021/09/13	6.1	67.02	4	67.40	66.80	2.1	26,968	0.01%
2021/09/10	10	66.96	1	65.60	66.00	9	26,885	0.03%
2021/09/09	0	0.00	1	65.50	67.00	-1	26,926	0.00%
2021/09/08	2	65.40	4	64.30	63.90	-2	26,890	-0.01%
2021/09/07	0	0.00	3	67.07	68.00	-3	26,801	-0.01%
2021/09/06	6.5	69.20	5	69.54	67.10	1.5	26,727	0.01%
2021/09/03	3	69.20	2	68.50	69.40	1	26,587	0.00%
2021/09/02	12	71.75	11	69.88	69.00	1	26,369	0.00%
2021/09/01	8	72.49	1	72.20	72.20	7	26,128	0.03%
2021/08/31	12	74.63	13	73.99	73.80	-1	25,922	0.00%
2021/08/30	8	74.80	8	75.40	75.40	0	25,744	0.00%
2021/08/27	6	75.83	8	74.94	75.00	-2	25,699	-0.01%
2021/08/26	16	77.39	15	75.99	75.50	1	25,587	0.00%
2021/08/25	3	77.27	3	79.10	77.70	0	25,447	0.00%
2021/08/24	22	79.59	20	77.67	76.80	2	25,198	0.01%
2021/08/23	15	77.78	12	79.50	80.70	3	24,957	0.01%
2021/08/20	8	74.69	20	74.74	74.30	-12	24,687	-0.05%
2021/08/19	0	0.00	2	74.20	70.00	-2	24,490	-0.01%
2021/08/18	5	68.78	2	69.10	74.10	3	24,286	0.01%
2021/08/17	5	71.76	6	69.30	69.00	-1	24,074	0.00%
2021/08/16	1	72.70	4	72.28	74.00	-3	23,924	-0.01%
2021/08/13	2	77.00	2	77.45	73.40	0	23,792	0.00%
2021/08/12	3	76.73	0	0.00	76.60	3	23,655	0.01%
2021/08/11	1	76.20	0	0.00	75.50	1	23,623	0.00%
2021/08/10	5	77.62	2	78.70	77.80	3	23,485	0.01%
2021/08/09	8	80.93	6	81.03	79.20	2	23,359	0.01%
2021/08/06	3	84.07	6	85.05	84.70	-3	23,156	-0.01%
2021/08/05	2	83.90	0	0.00	83.40	2	22,945	0.01%
2021/08/04	39	85.36	38	87.83	85.00	1	22,875	0.00%
2021/08/03	10	83.63	17	83.34	85.30	-7	22,243	-0.03%
2021/08/02	28	80.35	26	80.64	80.00	2	21,897	0.01%
2021/07/30	11	80.33	11	80.86	80.30	0	21,732	0.00%
2021/07/29	5	78.66	2	78.00	79.40	3	21,531	0.01%
2021/07/28	11.1	74.62	9	74.92	76.80	2.1	21,324	0.01%
2021/07/27	8	84.64	11	81.89	79.80	-3	21,054	-0.01%
2021/07/26	14.1	86.07	6	85.93	84.50	8.1	20,746	0.04%
2021/07/23	33	88.43	31	88.21	85.60	2	20,327	0.01%
2021/07/22	15	91.39	15	90.93	90.20	0	19,619	0.00%
2021/07/21	15	91.93	11	91.81	87.00	4	18,911	0.02%
2021/07/20	44.1	89.75	38	89.48	90.40	6.1	18,096	0.03%
2021/07/19	18	84.22	13.2	84.06	85.10	4.8	16,737	0.03%
2021/07/16	33.2	85.03	28	85.08	83.60	5.2	16,225	0.03%
2021/07/15	29	84.22	35	83.92	87.40	-6	15,577	-0.04%
2021/07/14	25	84.96	24	84.41	82.80	1	14,810	0.01%
2021/07/13	25	97.32	20.2	94.24	90.00	4.8	14,018	0.03%
2021/07/12	31	95.87	38	95.76	97.70	-7	12,898	-0.05%
2021/07/09	27	89.57	67.2	90.74	90.60	-40.2	12,061	-0.33%
2021/07/08	147.2	87.77	82	89.05	86.50	65.2	11,259	0.58%	大買/
2021/07/07	27	83.13	28	82.77	83.90	-1	10,270	-0.01%
2021/07/06	101.2	76.50	105	76.70	76.30	-3.8	9,445	-0.04%	大買/大賣/
2021/07/05	18	73.82	11	73.23	75.00	7	8,684	0.08%
2021/07/02	15	66.23	19	67.03	68.20	-4	8,356	-0.05%
2021/07/01	8	66.50	11	65.32	62.00	-3	7,804	-0.04%
2021/06/30	24	67.28	18	66.86	67.10	6	7,506	0.08%
2021/06/29	11	66.08	9	65.06	64.00	2	6,969	0.03%
2021/06/28	6	64.17	12	63.89	64.30	-6	6,481	-0.09%
2021/06/25	18	61.89	23	62.15	61.00	-5	5,976	-0.08%
2021/06/24	13	59.48	16	59.71	59.90	-3	5,284	-0.06%
2021/06/23	0	0.00	6	57.58	57.90	-6	4,863	-0.12%
2021/06/22	6	56.00	3	56.60	54.50	3	4,631	0.06%
2021/06/21	5	54.02	2	53.80	53.70	3	4,497	0.07%
2021/06/18	1	57.90	7	56.50	56.50	-6	4,504	-0.13%
2021/06/16	5	54.10	2	53.55	53.30	3	4,278	0.07%
2021/06/15	7	52.19	8	51.71	53.40	-1	4,218	-0.02%
2021/06/10	0	0.00	15	48.91	48.90	-15	4,321	-0.35%
2021/06/08	3	49.10	3	49.20	49.20	0	4,374	0.00%
2021/06/07	1	48.10	1	47.20	48.10	0	4,383	0.00%
2021/06/04	1	48.65	0	0.00	48.70	1	4,397	0.02%
2021/06/02	0	0.00	2	48.05	48.70	-2	4,435	-0.05%
2021/05/27	13	45.90	0	0.00	46.35	13	4,421	0.29%
2021/05/25	5	46.49	12	46.14	45.95	-7	4,555	-0.15%
2021/05/24	6	44.33	3	43.30	44.70	3	4,661	0.06%
2021/05/21	9	43.49	0	0.00	43.30	9	4,790	0.19%
2021/05/19	1	43.00	0	0.00	44.35	1	5,303	0.02%
2021/05/18	4	40.75	0	0.00	42.10	4	5,286	0.08%
2021/05/17	1	38.55	3	39.10	38.60	-2	5,279	-0.04%
2021/05/14	1	43.00	0	0.00	42.80	1	5,230	0.02%
2021/05/12	6	42.47	10	45.01	42.40	-4	5,401	-0.07%
2021/05/11	1	50.10	6	48.78	46.95	-5	5,473	-0.09%
2021/05/10	2	51.50	0	0.00	51.10	2	5,490	0.04%
2021/05/07	13	49.69	0	0.00	51.10	13	5,661	0.23%
2021/05/06	0	0.00	3	49.75	48.50	-3	5,666	-0.05%
2021/05/05	3	51.20	5	49.79	49.60	-2	5,651	-0.04%
2021/05/04	0	0.00	11	49.50	50.80	-11	5,704	-0.19%
2021/05/03	10	54.40	4	54.03	53.00	6	5,651	0.11%
2021/04/29	2	57.30	3	57.60	56.20	-1	5,621	-0.02%
2021/04/28	3	57.03	0	0.00	56.30	3	5,610	0.05%
2021/04/22	0	0.00	1	56.80	54.10	-1	5,728	-0.02%
2021/04/21	0	0.00	1	56.70	56.70	-1	5,714	-0.02%
2021/04/20	1	57.20	4	57.03	57.20	-3	5,717	-0.05%
2021/04/19	0	0.00	10	55.90	56.30	-10	5,728	-0.17%
2021/04/15	2	54.55	0	0.00	55.10	2	6,005	0.03%
2021/04/14	0	0.00	1	54.80	54.30	-1	6,093	-0.02%
2021/04/13	2	55.65	5	55.80	55.10	-3	6,184	-0.05%
2021/04/12	4	56.20	0	0.00	55.70	4	6,279	0.06%
2021/04/08	1	58.40	0	0.00	58.80	1	6,388	0.02%
2021/03/31	1	57.60	0	0.00	57.70	1	7,777	0.01%
2021/03/30	1	57.70	0	0.00	58.10	1	8,326	0.01%
2021/03/23	0	0.00	10	59.10	58.50	-10	8,426	-0.12%
2021/03/22	0	0.00	1	58.70	58.50	-1	8,391	-0.01%
2021/03/19	0	0.00	1	57.00	56.90	-1	8,511	-0.01%
2021/03/17	1	58.50	0	0.00	58.00	1	8,611	0.01%
2021/03/16	11	58.77	6	58.63	58.90	5	8,592	0.06%
2021/03/15	10	56.70	1	57.10	57.30	9	8,512	0.11%
2021/03/11	1	54.80	1	55.40	55.20	0	8,569	0.00%
2021/03/10	2	54.85	10	54.50	54.00	-8	8,594	-0.09%
2021/03/09	10	53.80	3	53.50	54.00	7	8,669	0.08%
2021/03/08	1	57.00	0	0.00	54.60	1	8,731	0.01%
2021/03/05	0	0.00	10	55.63	55.40	-10	8,835	-0.11%
2021/03/04	10	54.40	0	0.00	54.10	10	8,975	0.11%
2021/03/02	4	56.93	1	57.30	55.00	3	9,312	0.03%
2021/02/26	4	56.20	4	56.10	56.10	0	9,701	0.00%
2021/02/25	0	0.00	2	57.65	57.50	-2	9,751	-0.02%
2021/02/23	8	60.44	4	60.05	59.40	4	9,700	0.04%
2021/02/22	7	59.24	11	59.70	59.50	-4	9,571	-0.04%
2021/02/19	4	59.00	80	59.13	59.40	-76	9,505	-0.80%
2021/02/17	2	55.70	0	0.00	55.40	2	9,239	0.02%
2021/02/04	0	0.00	2	53.10	53.20	-2	9,289	-0.02%
2021/02/03	4	55.70	0	0.00	54.80	4	9,367	0.04%
2021/02/02	48	53.19	10	52.85	55.10	38	9,229	0.41%
2021/02/01	0	0.00	5	51.18	50.70	-5	9,113	-0.05%
2021/01/29	46	54.93	3.1	54.55	53.30	42.9	9,072	0.47%
2021/01/28	0.1	53.30	0	0.00	53.90	0.1	8,943	0.00%
2021/01/27	0	0.00	10	54.50	53.20	-10	8,959	-0.11%
2021/01/26	2	54.50	2	55.40	54.40	0	8,954	0.00%
2021/01/25	9	54.62	0	0.00	54.90	9	8,906	0.10%
2021/01/22	1	52.50	5	52.92	54.00	-4	8,946	-0.04%
2021/01/21	11	52.74	12	52.61	53.00	-1	8,925	-0.01%
2021/01/20	6	52.77	1	52.90	52.40	5	9,054	0.06%
2021/01/19	11	56.46	10	55.40	55.40	1	9,069	0.01%
2021/01/18	0	0.00	1	55.50	55.40	-1	9,089	-0.01%
2021/01/15	1	57.60	0	0.00	57.20	1	9,174	0.01%
2021/01/14	0	0.00	17	58.70	59.30	-17	9,620	-0.18%
2021/01/13	15	57.20	3	57.27	57.50	12	9,801	0.12%
2021/01/12	6	56.90	2	56.00	56.80	4	9,872	0.04%
2021/01/11	3	57.90	2	59.05	58.00	1	9,898	0.01%
2021/01/08	4	58.40	2	58.60	58.20	2	9,993	0.02%
2021/01/07	9	59.29	9	59.98	60.30	0	9,892	0.00%
2021/01/06	5	58.64	3	59.03	58.00	2	9,822	0.02%
2021/01/05	4	61.25	0	0.00	61.00	4	9,666	0.04%
2021/01/04	2	63.00	2	62.80	62.70	0	9,527	0.00%
2020/12/31	4	64.63	5	63.56	62.20	-1	9,395	-0.01%
2020/12/30	6	64.78	0	0.00	64.00	6	9,184	0.07%
2020/12/29	3	63.30	4	63.40	64.90	-1	8,938	-0.01%
2020/12/28	10	63.48	9	64.44	62.90	1	8,702	0.01%
2020/12/25	43	62.13	45	62.46	61.50	-2	8,341	-0.02%
2020/12/24	12	58.33	23	59.09	60.80	-11	7,563	-0.15%
2020/12/23	7	54.64	9	54.91	55.30	-2	7,028	-0.03%
2020/12/22	7	52.91	10	53.58	52.50	-3	6,832	-0.04%
2020/12/21	5	53.30	3	53.30	53.20	2	6,807	0.03%
2020/12/18	7	55.17	0	0.00	54.50	7	6,786	0.10%
2020/12/17	0	0.00	3	55.80	55.80	-3	6,772	-0.04%
2020/12/16	2	55.40	2	55.75	56.50	0	6,769	0.00%
2020/12/15	3	56.27	3	53.07	53.20	0	6,680	0.00%
2020/12/14	3	54.13	8	54.49	54.80	-5	6,481	-0.08%
2020/12/11	7	52.51	4	53.18	52.30	3	6,403	0.05%
2020/12/10	2	54.70	1	54.60	54.50	1	6,348	0.02%
2020/12/09	4	56.65	7	56.23	56.30	-3	6,319	-0.05%
2020/12/08	1	54.20	1	55.90	56.00	0	6,278	0.00%
2020/12/07	0	0.00	10	55.94	55.00	-10	6,252	-0.16%
2020/12/04	13	54.23	3	54.43	54.30	10	6,197	0.16%
2020/12/03	2	54.00	1	54.90	53.80	1	6,218	0.02%
2020/12/02	0	0.00	1	55.00	55.10	-1	6,206	-0.02%
2020/12/01	10	55.58	3	55.33	55.80	7	6,174	0.11%
2020/11/30	5	56.54	3	56.77	56.80	2	6,154	0.03%
2020/11/27	15	55.53	21	55.94	57.00	-6	6,498	-0.09%
2020/11/26	17	53.25	10	53.80	53.20	7	6,505	0.11%
2020/11/25	50	56.10	55	56.06	53.20	-5	6,450	-0.08%
2020/11/24	4	52.65	1	53.00	53.20	3	6,030	0.05%
2020/11/23	3	51.23	8	52.01	52.80	-5	5,986	-0.08%
2020/11/20	3	51.13	11	51.50	50.50	-8	5,786	-0.14%
2020/11/19	4	50.23	2	50.40	50.10	2	5,727	0.03%
2020/11/18	25	51.13	28	51.13	50.40	-3	5,697	-0.05%
2020/11/17	2	49.25	2	49.88	49.95	0	5,558	0.00%
2020/11/13	0	0.00	1	48.15	48.00	-1	5,523	-0.02%
2020/11/12	3	48.92	0	0.00	47.65	3	5,513	0.05%
2020/11/11	0	0.00	14	49.28	49.95	-14	5,433	-0.26%
2020/11/10	5	48.22	19	48.62	47.65	-14	5,326	-0.26%
2020/11/09	5	47.96	0	0.00	47.90	5	5,253	0.10%
2020/11/06	1	48.20	1	48.00	47.70	0	5,226	0.00%
2020/11/05	2	47.18	2	47.93	48.15	0	5,199	0.00%
2020/11/04	1	46.85	2	47.10	47.20	-1	5,151	-0.02%
2020/11/03	10	46.54	15	46.20	46.60	-5	5,143	-0.10%
2020/11/02	16	45.50	3	45.62	46.00	13	5,193	0.25%
2020/10/30	1	46.40	3	45.87	44.90	-2	5,167	-0.04%
2020/10/29	5	47.60	4	47.40	47.30	1	5,093	0.02%
2020/10/28	9	49.14	12	49.45	48.45	-3	5,053	-0.06%
2020/10/27	16	48.18	6	48.63	48.80	10	4,838	0.21%
2020/10/26	3	47.22	2	47.43	47.45	1	4,697	0.02%
2020/10/23	0	0.00	1	48.20	48.25	-1	4,629	-0.02%
2020/10/22	44	48.03	44	48.10	48.25	0	4,490	0.00%
2020/10/21	4	46.11	8	46.56	46.80	-4	3,949	-0.10%
2020/10/20	4	45.21	1	44.55	44.55	3	3,677	0.08%
2020/10/19	4	44.85	3	44.82	45.20	1	3,537	0.03%
2020/10/16	7	43.69	32	44.05	43.80	-25	3,411	-0.73%
2020/10/14	4	41.86	6	41.82	41.70	-2	3,089	-0.06%
2020/10/08	0	0.00	3	41.12	41.25	-3	3,057	-0.10%
2020/10/07	1	40.75	1	40.95	40.65	0	3,024	0.00%
2020/10/06	2	40.90	16	40.88	40.70	-14	3,045	-0.46%
2020/10/05	1	40.45	0	0.00	40.40	1	3,056	0.03%
2020/09/30	1	40.25	3	40.48	40.45	-2	3,082	-0.06%
2020/09/29	1	40.10	1	40.00	40.00	0	3,119	0.00%
2020/09/28	20	38.52	1	39.15	40.05	19	3,119	0.61%
2020/09/25	0	0.00	3	37.85	38.15	-3	3,112	-0.10%
2020/09/22	18	41.35	19	41.42	41.30	-1	3,202	-0.03%
2020/09/21	2	42.08	9	41.59	41.70	-7	3,166	-0.22%
2020/09/18	6	41.00	30	41.15	41.15	-24	3,106	-0.77%
2020/09/17	1	40.45	0	0.00	40.45	1	3,066	0.03%
2020/09/16	2	40.45	1	40.55	40.10	1	3,066	0.03%
2020/09/15	3	40.40	0	0.00	40.45	3	3,056	0.10%
2020/09/14	1	40.00	1	40.50	40.75	0	3,040	0.00%
2020/09/11	7	40.09	2	39.78	39.50	5	3,025	0.17%
2020/09/10	4	40.78	2	41.28	40.30	2	2,994	0.07%
2020/09/09	1	40.55	1	40.75	40.60	0	2,961	0.00%
2020/09/08	0	0.00	2	41.08	40.25	-2	2,957	-0.07%
2020/09/07	7	40.63	2	39.75	39.40	5	2,917	0.17%
2020/09/04	2	41.75	6	41.56	41.50	-4	2,853	-0.14%
2020/09/03	3	42.78	0	0.00	42.60	3	2,812	0.11%
2020/09/02	10	42.84	36	42.51	43.40	-26	2,748	-0.95%
2020/09/01	5	39.84	15	40.99	41.25	-10	2,280	-0.44%
2020/08/31	0	0.00	2	38.23	37.50	-2	2,104	-0.10%
2020/08/28	0	0.00	3	37.38	37.25	-3	2,253	-0.13%
2020/08/27	12	37.85	39	37.35	37.05	-27	2,424	-1.11%
2020/08/26	1	36.90	9	36.68	36.95	-8	2,384	-0.34%
2020/08/25	1	35.55	0	0.00	35.70	1	2,424	0.04%
2020/08/24	8	35.11	2	35.35	35.35	6	2,432	0.25%
2020/08/21	58	35.76	2	36.15	35.60	56	2,421	2.31%
2020/08/20	7	36.40	0	0.00	35.35	7	2,408	0.29%
2020/08/19	5	38.00	8	38.28	38.00	-3	2,369	-0.13%
2020/08/18	1	37.65	0	0.00	37.40	1	2,305	0.04%
2020/08/17	2	37.00	7	37.10	37.00	-5	2,291	-0.22%
2020/08/14	3	36.38	0	0.00	36.30	3	2,262	0.13%
2020/08/13	1	36.30	1	36.65	36.55	0	2,253	0.00%
2020/08/12	1	36.60	0	0.00	36.35	1	2,247	0.04%
2020/08/11	4	37.25	0	0.00	37.15	4	2,231	0.18%
2020/08/10	8	38.39	0	0.00	38.10	8	2,221	0.36%
2020/08/07	3	39.43	2	39.35	39.35	1	2,216	0.05%
2020/08/06	2	39.10	9	38.51	39.10	-7	2,187	-0.32%
2020/08/05	5	37.40	3	37.40	37.35	2	2,104	0.10%
2020/08/04	3	36.43	0	0.00	36.50	3	2,125	0.14%
2020/08/03	1	36.60	0	0.00	36.60	1	2,128	0.05%
2020/07/31	0	0.00	1	37.20	37.10	-1	2,130	-0.05%
2020/07/30	1	36.85	1	37.05	37.05	0	2,124	0.00%
2020/07/29	1	36.35	1	36.25	36.25	0	2,115	0.00%
2020/07/28	2	35.85	0	0.00	35.50	2	2,120	0.09%
2020/07/27	1	36.90	0	0.00	36.95	1	2,138	0.05%
2020/07/23	1	39.70	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0	0.00	1	39.45	39.40	-1	2,168	-0.05%
2020/07/17	0	0.00	3	38.63	38.15	-3	2,282	-0.13%
2020/07/16	2	39.08	0	0.00	39.05	2	2,293	0.09%
2020/07/13	5	40.80	0	0.00	41.25	5	2,335	0.21%
2020/07/10	3	41.38	2	41.13	40.95	1	2,331	0.04%
2020/07/09	10	42.15	30	42.75	42.10	-20	2,334	-0.86%
2020/07/08	4	43.30	0	0.00	42.70	4	2,333	0.17%
2020/07/07	10	42.70	1	42.65	42.65	9	2,295	0.39%
2020/07/06	1	43.05	1	43.20	43.20	0	2,329	0.00%
2020/07/03	3	43.48	0	0.00	43.35	3	2,374	0.13%
2020/07/02	30	43.10	2	42.20	43.00	28	2,329	1.20%
2020/06/18	0	0.00	4	40.79	41.70	-4	2,402	-0.17%
2020/06/16	0	0.00	3	41.27	41.30	-3	2,426	-0.12%
2020/06/15	0	0.00	1	42.00	40.80	-1	2,470	-0.04%
2020/06/12	1	39.70	4	39.00	40.70	-3	2,513	-0.12%
2020/06/11	4	41.88	0	0.00	41.35	4	2,539	0.16%
2020/06/10	1	43.45	0	0.00	43.25	1	2,535	0.04%
2020/06/09	1	42.60	6.4	43.07	42.60	-5.4	2,560	-0.21%
2020/06/08	4	44.43	0	0.00	44.00	4	2,534	0.16%
2020/06/05	34	45.65	6	45.46	45.25	28	2,473	1.13%
2020/06/04	17	44.04	35	44.55	45.40	-18	2,367	-0.76%
2020/06/03	2	41.90	1	42.05	41.30	1	2,160	0.05%
2020/06/02	21	39.59	2	39.88	40.00	19	1,983	0.96%
2020/06/01	1	38.70	5	39.30	39.45	-4	1,971	-0.20%
2020/05/29	0	0.00	3	37.50	38.20	-3	1,921	-0.16%
2020/05/28	0	0.00	2	37.50	36.80	-2	1,922	-0.10%
2020/05/18	0	0.00	1	37.00	36.60	-1	1,993	-0.05%
2020/05/12	1	39.70	0	0.00	39.25	1	2,003	0.05%
2020/05/07	0	0.00	3	38.52	38.55	-3	2,045	-0.15%
2020/05/05	5	38.26	8	38.21	38.15	-3	2,070	-0.14%
2020/05/04	4	37.74	2	37.63	37.55	2	2,096	0.10%
2020/04/30	0	0.00	2	38.40	38.30	-2	2,122	-0.09%
2020/04/29	0	0.00	2	38.55	38.10	-2	2,106	-0.09%
2020/04/28	0	0.00	2	38.15	38.10	-2	2,105	-0.09%
2020/04/27	0	0.00	3	38.10	38.00	-3	2,130	-0.14%
2020/04/24	8	37.81	0	0.00	37.40	8	2,117	0.38%
2020/04/23	0	0.00	9	37.46	38.00	-9	2,085	-0.43%
2020/04/22	0	0.00	3	35.00	36.15	-3	2,028	-0.15%
2020/04/21	9	36.25	6	36.20	35.80	3	2,027	0.15%
2020/04/20	5	36.01	2	36.43	36.70	3	2,014	0.15%
2020/04/17	0	0.00	5	37.22	36.05	-5	2,004	-0.25%
2020/04/16	10	35.05	14	36.33	36.30	-4	1,967	-0.20%
2020/04/15	0	0.00	22	35.73	35.80	-22	1,964	-1.12%
2020/04/14	0	0.00	3	35.15	34.85	-3	1,961	-0.15%
2020/04/13	0	0.00	8	34.41	34.20	-8	1,969	-0.41%
2020/04/10	12	33.90	2	34.23	33.95	10	1,973	0.51%
2020/04/09	33	34.10	13	34.28	34.00	20	2,021	0.99%
2020/04/08	36	32.33	45	32.35	33.55	-9	2,047	-0.44%
2020/04/07	18	30.98	13	31.13	31.05	5	1,988	0.25%
2020/04/06	9	30.32	7	30.26	30.30	2	1,967	0.10%
2020/04/01	5	30.50	2	30.83	30.55	3	1,963	0.15%
2020/03/31	6	30.81	4	31.09	30.55	2	2,010	0.10%
2020/03/30	3	28.97	4	29.73	30.00	-1	2,044	-0.05%
2020/03/27	1	30.25	3	30.02	29.80	-2	2,060	-0.10%
2020/03/26	4	29.25	5	29.39	29.80	-1	2,169	-0.05%
2020/03/25	1	29.50	5	30.15	30.20	-4	2,239	-0.18%
2020/03/24	19	28.44	18	28.35	28.35	1	2,193	0.05%
2020/03/20	14	28.00	11	28.35	28.05	3	2,267	0.13%
2020/03/19	4	26.71	3	27.63	26.55	1	2,263	0.04%
2020/03/18	28	30.74	21	29.58	29.50	7	2,254	0.31%
2020/03/17	5	33.75	0	0.00	32.45	5	2,220	0.23%
2020/03/16	6	38.68	12	37.10	36.05	-6	2,190	-0.27%
2020/03/13	7	37.80	1	38.70	40.00	6	2,216	0.27%
2020/03/12	8	41.91	1	42.25	41.00	7	2,237	0.31%
2020/03/11	2	45.80	4	46.14	44.85	-2	2,367	-0.08%
2020/03/10	1	44.55	3	45.42	45.85	-2	2,368	-0.08%
2020/03/09	3	45.52	1	44.95	44.75	2	2,348	0.09%
2020/03/06	4	46.85	0	0.00	46.80	4	2,342	0.17%
2020/03/05	0	0.00	6	46.81	46.70	-6	2,331	-0.26%
2020/03/03	0	0.00	1	45.20	45.20	-1	2,362	-0.04%
2020/03/02	31	43.62	32	43.95	44.25	-1	2,358	-0.04%
2020/02/27	4	44.65	8	44.06	43.90	-4	2,350	-0.17%
2020/02/25	2	46.03	0	0.00	45.80	2	2,342	0.09%
2020/02/24	11	46.80	0	0.00	46.70	11	2,338	0.47%
2020/02/21	2	47.55	0	0.00	47.60	2	2,331	0.09%
2020/02/20	0	0.00	31	46.81	46.80	-31	2,301	-1.35%
2020/02/19	31	46.89	1	46.60	46.60	30	2,306	1.30%
2020/02/17	1	46.30	0	0.00	46.70	1	2,293	0.04%
2020/02/13	33	46.99	35	46.53	46.30	-2	2,298	-0.09%
2020/02/12	0	0.00	1	46.35	46.70	-1	2,323	-0.04%
2020/02/11	1	46.45	0	0.00	46.30	1	2,333	0.04%
2020/02/10	1	44.55	0	0.00	44.65	1	2,283	0.04%
2020/02/07	2	45.25	0	0.00	44.65	2	2,292	0.09%
2020/02/05	32	45.44	32	44.88	45.05	0	2,313	0.00%
2020/02/04	0	0.00	32	45.50	45.30	-32	2,329	-1.37%
2020/02/03	50	42.51	20	42.79	43.10	30	2,510	1.20%
2020/01/31	2	45.30	3	44.00	45.00	-1	2,526	-0.04%
2020/01/30	17	46.12	3	47.00	45.65	14	2,545	0.55%
2020/01/20	1	50.70	0	0.00	50.70	1	2,528	0.04%
2020/01/17	10	50.94	0	0.00	50.90	10	2,538	0.39%
2020/01/15	32	51.76	30	51.60	51.40	2	2,661	0.08%
2020/01/13	0	0.00	4	51.70	52.00	-4	2,650	-0.15%
2020/01/10	0	0.00	29	51.34	51.80	-29	2,669	-1.09%
2020/01/08	9	50.80	0	0.00	50.60	9	2,652	0.34%
2020/01/07	6	50.40	0	0.00	51.20	6	2,638	0.23%
2020/01/06	3	51.57	2	51.90	51.20	1	2,617	0.04%
2020/01/03	2	52.55	0	0.00	52.20	2	2,584	0.08%
2020/01/02	0	0.00	8	55.00	53.60	-8	2,523	-0.32%
2019/12/31	0	0.00	0.4	53.60	53.60	-0.4	2,439	-0.02%
2019/12/30	0	0.00	5	54.10	53.50	-5	2,426	-0.21%
2019/12/26	0	0.00	5	54.60	54.20	-5	2,384	-0.21%
2019/12/25	5	54.60	11	54.18	54.90	-6	2,323	-0.26%
2019/12/24	2	53.15	0	0.00	53.20	2	2,263	0.09%
2019/12/23	8	53.39	3	54.50	53.80	5	2,231	0.22%
2019/12/20	0	0.00	4	53.70	53.80	-4	2,094	-0.19%
2019/12/17	6	51.70	0	0.00	51.90	6	1,988	0.30%
2019/12/13	9	50.80	73	50.65	50.70	-64	1,862	-3.44%
2019/12/12	73	51.78	0	0.00	51.80	73	1,814	4.02%
2019/12/06	12	52.50	26	52.52	52.60	-14	1,647	-0.85%
2019/12/05	10	49.85	0	0.00	50.40	10	1,492	0.67%
2019/12/04	0	0.00	2	49.50	49.50	-2	1,507	-0.13%
2019/12/03	1	49.35	0	0.00	49.15	1	1,520	0.07%
2019/12/02	10	50.30	8	49.40	49.40	2	1,516	0.13%
2019/11/29	4	50.10	1	50.10	50.00	3	1,513	0.20%
2019/11/28	1	50.80	16.1	51.17	50.80	-15.1	1,502	-1.00%
2019/11/14	0	0.00	5	48.80	48.80	-5	1,572	-0.32%
2019/11/11	0	0.00	4	51.20	49.60	-4	1,625	-0.25%
2019/11/08	1	50.70	0	0.00	50.90	1	1,632	0.06%
2019/11/07	0	0.00	4	50.30	49.30	-4	1,636	-0.24%
2019/11/06	5	50.50	0	0.00	50.30	5	1,629	0.31%
2019/11/05	3	51.47	0	0.00	51.60	3	1,616	0.19%
2019/11/04	35	51.20	20	51.30	51.30	15	1,613	0.93%
2019/11/01	2	51.95	2	50.80	50.90	0	1,578	0.00%
2019/10/31	16	51.61	35	52.39	51.00	-19	1,571	-1.21%
2019/10/30	22	50.32	1	50.40	50.30	21	1,372	1.53%
2019/10/29	10	50.07	0	0.00	49.10	10	1,351	0.74%
2019/10/28	15	49.80	2	50.15	49.90	13	1,328	0.98%
2019/10/24	2	48.78	0	0.00	49.80	2	1,334	0.15%
2019/10/23	3	48.85	10	49.84	49.30	-7	1,357	-0.52%
2019/10/21	1	46.95	0	0.00	46.40	1	1,338	0.07%
2019/10/15	2	46.05	4	45.65	46.20	-2	1,405	-0.14%
2019/10/14	4	45.15	0	0.00	45.55	4	1,451	0.28%
2019/10/04	1	46.50	0	0.00	45.60	1	1,557	0.06%
2019/10/03	4	46.21	1	46.00	46.25	3	1,567	0.19%
2019/10/02	5	46.00	0	0.00	46.40	5	1,578	0.32%
2019/09/25	0	0.00	20	46.80	46.65	-20	1,628	-1.23%
2019/09/16	2	46.10	1	45.60	45.60	1	1,777	0.06%
2019/09/12	2	46.50	0	0.00	46.20	2	1,805	0.11%
2019/09/06	3	47.15	0	0.00	46.70	3	1,891	0.16%
2019/09/04	3	46.55	0	0.00	46.90	3	1,891	0.16%
2019/08/30	1	46.40	0	0.00	46.40	1	1,972	0.05%
2019/08/29	1	45.75	0	0.00	45.65	1	1,982	0.05%
2019/08/26	3	44.90	3	44.82	44.55	0	2,095	0.00%
2019/08/23	1	46.25	0	0.00	46.20	1	2,127	0.05%
2019/08/20	1	45.65	0	0.00	45.05	1	2,197	0.05%
2019/08/19	0	0.00	2	44.83	45.85	-2	2,160	-0.09%
2019/08/16	1	42.10	4	42.80	43.50	-3	2,130	-0.14%
2019/08/14	1	44.50	0	0.00	44.50	1	2,092	0.05%
2019/08/06	1	44.40	0	0.00	44.95	1	2,108	0.05%
2019/08/05	1	46.15	0	0.00	45.15	1	2,209	0.05%
2019/07/30	3	48.90	0	0.00	48.85	3	2,390	0.13%
2019/07/29	3	49.48	0	0.00	48.85	3	2,388	0.13%
2019/07/25	5	50.36	0	0.00	50.50	5	2,380	0.21%
2019/07/24	0	0.00	1	52.80	53.00	-1	2,352	-0.04%
2019/07/23	0	0.00	6	52.28	52.40	-6	2,332	-0.26%
2019/07/22	2	51.65	0	0.00	51.40	2	2,300	0.09%
2019/07/19	5	51.04	0	0.00	51.40	5	2,286	0.22%
2019/07/16	0	0.00	22	53.75	53.10	-22	2,338	-0.94%
2019/07/15	0	0.00	2	51.85	52.80	-2	2,307	-0.09%
2019/07/11	5	51.12	6	50.87	50.90	-1	2,281	-0.04%
2019/07/05	3	51.30	3	51.70	51.60	0	2,386	0.00%
2019/07/04	3	51.30	0	0.00	51.40	3	2,456	0.12%
2019/06/27	0	0.00	30	49.38	49.50	-30	2,591	-1.16%
2019/06/26	0	0.00	5	48.25	48.80	-5	2,581	-0.19%
2019/06/25	2	47.15	11	47.70	47.10	-9	2,608	-0.35%
2019/06/24	0	0.00	20	47.15	47.50	-20	2,665	-0.75%
2019/06/21	0	0.00	3	46.85	47.60	-3	2,686	-0.11%
2019/06/20	12.1	46.97	5	46.88	47.40	7.1	2,689	0.26%
2019/06/19	5	45.45	0	0.00	45.85	5	2,790	0.18%
2019/06/18	1	44.25	0	0.00	44.35	1	2,858	0.03%
2019/06/13	0	0.00	5	44.90	45.05	-5	2,920	-0.17%
2019/06/11	9	44.13	12	44.02	44.00	-3	2,958	-0.10%
2019/06/10	13	42.53	2	42.73	42.85	11	2,927	0.38%
2019/06/06	18	42.16	15	42.10	41.75	3	2,908	0.10%
2019/06/05	2	42.28	2	43.00	42.05	0	2,901	0.00%
2019/06/04	31	43.20	0	0.00	42.30	31	2,908	1.07%
2019/06/03	1	42.65	4	42.86	42.55	-3	2,897	-0.10%
2019/05/31	4	43.56	3	43.25	43.00	1	2,876	0.03%
2019/05/30	6	43.25	6	43.36	43.50	0	2,833	0.00%
2019/05/29	6	43.76	0	0.00	43.00	6	2,814	0.21%
2019/05/23	0	0.00	12	47.52	47.50	-12	2,789	-0.43%
2019/05/21	3	48.30	0	0.00	48.40	3	2,866	0.10%
2019/05/20	0	0.00	11	47.31	48.00	-11	2,885	-0.38%
2019/05/15	3	49.05	0	0.00	48.80	3	3,014	0.10%
2019/05/14	10	47.50	20	47.63	48.25	-10	3,079	-0.32%
2019/05/13	2	48.80	6	50.50	48.80	-4	3,220	-0.12%
2019/05/10	3	55.33	5	54.90	54.20	-2	3,442	-0.06%
2019/05/09	48	56.79	19	56.52	56.40	29	3,402	0.85%
2019/05/08	1	56.30	0	0.00	55.80	1	3,357	0.03%
2019/05/07	2	57.10	3	57.23	57.00	-1	3,421	-0.03%
2019/05/03	2	56.10	1	55.40	55.90	1	3,743	0.03%
2019/05/02	5	55.00	0	0.00	55.30	5	3,742	0.13%
2019/04/30	3	55.50	0	0.00	55.80	3	3,736	0.08%
2019/04/29	1	55.10	3	55.10	55.00	-2	3,738	-0.05%
2019/04/26	3	57.20	0	0.00	57.50	3	3,712	0.08%
2019/04/24	11	58.04	1	57.90	57.80	10	3,777	0.26%
2019/04/23	3	58.50	10	58.60	58.60	-7	3,744	-0.19%
2019/04/18	10	57.65	10	56.00	56.10	0	3,686	0.00%
2019/04/17	10	57.50	10	57.40	57.40	0	3,686	0.00%
2019/04/12	0	0.00	1	56.50	56.10	-1	3,810	-0.03%
2019/04/11	0	0.00	3	57.97	58.30	-3	3,846	-0.08%
2019/04/10	15	58.77	13	58.60	57.70	2	3,825	0.05%
2019/04/08	12	57.30	0	0.00	56.50	12	3,736	0.32%
2019/04/03	0	0.00	1	57.50	57.10	-1	3,740	-0.03%
2019/04/01	4	56.90	7	56.74	55.60	-3	3,739	-0.08%
2019/03/29	5	56.48	10	55.98	56.20	-5	3,683	-0.14%
2019/03/28	0	0.00	1	55.50	55.10	-1	3,681	-0.03%
2019/03/27	5	54.20	35	55.57	56.10	-30	3,659	-0.82%
2019/03/26	20	54.65	13	54.83	54.20	7	3,655	0.19%
2019/03/25	10	54.65	3	54.50	54.80	7	3,697	0.19%
2019/03/22	6	55.63	11	55.23	55.40	-5	3,689	-0.14%
2019/03/21	8	53.50	16	52.61	53.60	-8	3,598	-0.22%
2019/03/20	8	51.69	6	52.48	51.40	2	3,496	0.06%
2019/03/18	2	52.40	0	0.00	52.80	2	3,527	0.06%
2019/03/15	3	52.97	3	52.73	52.90	0	3,552	0.00%
2019/03/14	4	53.25	0	0.00	52.40	4	3,541	0.11%
2019/03/13	1	53.80	0	0.00	53.50	1	3,576	0.03%
2019/03/12	5	54.50	0	0.00	53.70	5	3,626	0.14%
2019/03/11	4	54.33	0	0.00	54.00	4	3,670	0.11%
2019/03/08	1	54.10	0	0.00	53.40	1	3,794	0.03%
2019/03/07	8	55.25	1	55.90	54.90	7	3,841	0.18%
2019/03/04	5	55.70	0	0.00	56.10	5	4,347	0.11%
2019/02/27	2	55.60	8	55.85	55.50	-6	4,376	-0.14%
2019/02/26	3	57.20	1	58.20	57.00	2	4,368	0.05%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/21	16	57.68	0	0.00	57.70	16	4,510	0.35%
2019/02/20	0	0.00	6	58.88	58.40	-6	4,587	-0.13%
2019/02/19	0	0.00	4	57.80	57.80	-4	4,618	-0.09%
2019/02/18	20	57.61	2	57.60	58.10	18	4,662	0.39%
2019/02/15	2	59.20	3	59.43	58.70	-1	4,726	-0.02%
2019/02/14	2	58.60	2	58.90	58.90	0	4,714	0.00%
2019/02/13	12	59.37	22	59.95	58.70	-10	4,705	-0.21%
2019/02/12	15	58.31	3	58.60	58.70	12	4,638	0.26%
2019/02/11	4	58.83	11	59.60	59.10	-7	4,518	-0.15%
2019/01/29	4	56.35	9	56.91	56.60	-5	4,265	-0.12%
2019/01/28	2	55.80	28	56.19	55.50	-26	4,233	-0.61%
2019/01/25	15	54.00	1	54.50	53.50	14	4,227	0.33%
2019/01/24	36	55.91	44	57.54	54.90	-8	4,223	-0.19%
2019/01/23	10	54.20	0	0.00	54.40	10	4,104	0.24%
2019/01/18	2	53.50	0	0.00	53.70	2	4,164	0.05%
2019/01/17	15	54.46	3	55.30	53.30	12	4,207	0.29%
2019/01/16	3	55.30	13	55.56	55.60	-10	4,179	-0.24%
2019/01/15	6	53.07	2	53.40	53.40	4	4,146	0.10%
2019/01/11	0	0.00	1	52.70	52.80	-1	4,159	-0.02%
2019/01/09	13	54.01	0	0.00	53.70	13	4,193	0.31%
2019/01/08	1	55.50	1	55.40	54.40	0	4,219	0.00%
2019/01/07	1	54.50	6	55.25	55.10	-5	4,241	-0.12%
2019/01/04	0	0.00	11	54.40	54.50	-11	4,261	-0.26%
2019/01/02	3	52.40	0	0.00	52.30	3	4,218	0.07%
2018/12/26	1	51.50	1	51.30	50.30	0	4,339	0.00%
2018/12/25	2	49.85	0	0.00	51.10	2	4,319	0.05%
2018/12/24	2	49.65	0	0.00	51.00	2	4,299	0.05%
2018/12/18	8	49.01	12	49.13	49.00	-4	4,261	-0.09%
2018/12/14	11	52.03	0	0.00	52.00	11	4,278	0.26%
2018/12/12	9	54.73	5	54.52	54.20	4	4,413	0.09%
2018/12/10	0	0.00	8	50.99	51.20	-8	4,357	-0.18%
2018/12/06	6	53.15	6	54.70	53.50	0	4,357	0.00%
2018/12/05	1	56.80	0	0.00	56.60	1	4,290	0.02%
2018/12/04	0	0.00	2	59.80	58.90	-2	4,250	-0.05%
2018/12/03	0	0.00	4	60.90	60.80	-4	4,208	-0.10%
2018/11/30	3	57.60	5	57.42	56.80	-2	4,077	-0.05%
2018/11/29	2	56.90	6	57.05	56.40	-4	4,002	-0.10%
2018/11/28	8	57.05	6	56.65	56.60	2	3,862	0.05%
2018/11/27	6	54.00	3	54.00	53.50	3	3,600	0.08%
2018/11/26	0	0.00	6	51.25	51.30	-6	3,471	-0.17%
2018/11/23	1	49.85	0	0.00	49.50	1	3,429	0.03%
2018/11/22	13	51.59	5	51.92	50.20	8	3,417	0.23%
2018/11/20	0	0.00	3	51.00	50.20	-3	3,337	-0.09%
2018/11/19	7	50.07	2	50.00	50.30	5	3,274	0.15%
2018/11/15	3	47.85	3	47.82	48.10	0	3,115	0.00%
2018/11/14	0	0.00	6	47.70	47.00	-6	3,072	-0.20%
2018/11/13	2	47.75	0	0.00	48.25	2	2,995	0.07%
2018/11/09	3	51.27	3	51.67	51.70	0	2,934	0.00%
2018/11/08	2	53.30	4	53.65	52.90	-2	2,915	-0.07%
2018/11/07	3	52.30	1	52.00	52.90	2	2,858	0.07%
2018/11/06	1	51.00	1	48.40	48.55	0	2,857	0.00%
2018/10/31	7	45.28	7	45.58	46.30	0	2,809	0.00%
2018/10/30	6	40.73	0	0.00	43.25	6	2,671	0.22%
2018/10/22	2	44.60	0	0.00	44.25	2	2,598	0.08%
2018/10/19	2	43.53	2	44.15	44.70	0	2,641	0.00%
2018/10/11	3	43.72	8	43.46	43.40	-5	2,574	-0.19%
2018/10/09	4	47.25	2	49.30	48.20	2	2,583	0.08%
2018/10/08	24	51.08	21	51.82	50.00	3	2,543	0.12%
2018/10/05	7	53.66	3	56.20	52.90	4	2,508	0.16%
2018/10/04	0	0.00	2	59.80	58.70	-2	2,468	-0.08%
2018/10/03	1	60.90	0	0.00	61.10	1	2,480	0.04%
2018/10/02	1	61.30	1	61.90	61.10	0	2,527	0.00%
2018/10/01	1	60.20	1	61.30	61.40	0	2,536	0.00%
2018/09/28	3	60.30	3	59.90	59.90	0	2,592	0.00%
2018/09/27	2	61.35	2	61.50	60.40	0	2,689	0.00%
2018/09/26	10	63.10	0	0.00	62.90	10	2,760	0.36%
2018/09/25	3	65.70	0	0.00	64.50	3	2,983	0.10%
2018/09/19	11	58.32	14	58.22	57.90	-3	3,069	-0.10%
2018/09/18	27	60.94	31	61.12	59.80	-4	3,060	-0.13%
2018/09/17	1	63.80	0	0.00	64.00	1	2,995	0.03%
2018/09/14	4	64.98	4	65.03	66.80	0	3,006	0.00%
2018/09/13	13	63.74	13	63.18	64.20	0	3,087	0.00%
2018/09/12	12	64.29	12	65.21	63.20	0	3,396	0.00%
2018/08/30	0	0.00	1	74.30	74.40	-1	3,785	-0.03%
2018/08/28	0	0.00	5	74.70	73.80	-5	3,959	-0.13%
2018/08/27	2	72.30	7	73.31	74.40	-5	4,094	-0.12%
2018/08/24	2	68.30	2	69.40	69.90	0	4,453	0.00%
2018/08/23	8	69.54	3	70.00	69.40	5	4,737	0.11%
2018/08/22	1	69.50	1	70.10	69.60	0	4,783	0.00%
2018/08/21	1	68.00	1	68.90	69.70	0	4,775	0.00%
2018/08/16	0	0.00	1	71.00	70.00	-1	4,730	-0.02%
2018/08/15	3	69.17	0	0.00	69.00	3	4,721	0.06%
2018/08/14	3	69.30	0	0.00	69.30	3	4,721	0.06%
2018/08/10	15	73.21	15	74.15	71.90	0	4,672	0.00%
2018/08/09	9	76.24	6	76.95	75.00	3	4,613	0.07%
2018/08/02	1	82.20	0	0.00	83.00	1	4,599	0.02%
2018/08/01	1	85.70	0	0.00	85.00	1	4,584	0.02%
2018/07/31	1	82.50	1	83.20	84.00	0	4,577	0.00%
2018/07/30	0	0.00	2	83.45	81.80	-2	4,579	-0.04%
2018/07/27	0	0.00	2	85.40	84.20	-2	4,571	-0.04%
2018/07/26	1	81.50	6	85.52	84.20	-5	4,568	-0.11%
2018/07/23	2	80.80	0	0.00	80.70	2	4,511	0.04%
2018/07/20	3	83.00	0	0.00	83.40	3	4,512	0.07%
2018/07/17	10	86.59	5	86.52	85.10	5	4,520	0.11%
2018/07/16	2	88.75	3	86.93	87.10	-1	4,515	-0.02%
2018/07/13	1	88.70	7	89.60	90.40	-6	4,511	-0.13%
2018/07/12	8	83.65	10	85.81	88.40	-2	4,484	-0.04%
2018/07/11	1	86.50	2	85.85	85.60	-1	4,481	-0.02%
2018/07/10	6	87.13	2	87.00	87.00	4	4,458	0.09%
2018/07/09	1	88.00	1	89.00	88.90	0	4,442	0.00%
2018/07/06	3	87.57	4	87.88	88.90	-1	4,457	-0.02%
2018/07/05	6	90.35	1	87.30	88.50	5	4,481	0.11%
2018/07/04	4	94.35	17	96.04	93.30	-13	4,367	-0.30%
2018/07/03	28	95.83	23	94.72	97.20	5	4,295	0.12%
2018/07/02	23	91.08	30	90.43	90.60	-7	4,073	-0.17%
2018/06/29	0	0.00	15	86.70	86.40	-15	3,952	-0.38%
2018/06/27	4	84.73	3	87.47	83.80	1	3,934	0.03%
2018/06/26	4	82.30	56	81.80	83.00	-52	3,878	-1.34%
2018/06/25	4	83.50	0	0.00	83.50	4	3,882	0.10%
2018/06/22	31	86.50	0	0.00	83.50	31	3,944	0.79%
2018/06/21	65	89.57	65	89.17	87.00	0	3,871	0.00%
2018/06/20	37	86.38	2	88.30	88.30	35	3,575	0.98%
2018/06/19	0	0.00	30	80.64	80.30	-30	3,420	-0.88%
2018/06/15	0	0.00	18	82.21	81.80	-18	3,442	-0.52%
2018/06/14	20	83.70	0	0.00	82.50	20	3,464	0.58%
2018/06/13	42	86.18	59	83.03	83.40	-17	3,466	-0.49%
2018/06/12	79	86.29	14	88.80	86.40	65	3,437	1.89%
2018/06/11	3	84.17	3	84.70	86.10	0	3,374	0.00%
2018/06/07	0	0.00	9	85.00	85.40	-9	3,394	-0.27%
2018/06/05	2	82.40	0	0.00	80.50	2	3,528	0.06%
2018/06/04	7	84.53	8	88.53	83.50	-1	3,721	-0.03%
2018/06/01	19	88.57	15	87.47	87.30	4	3,737	0.11%
2018/05/31	14	83.09	12	84.59	85.30	2	3,355	0.06%
2018/05/30	0	0.00	2	76.25	77.60	-2	3,089	-0.06%
2018/05/29	0	0.00	1	76.20	74.80	-1	3,076	-0.03%
2018/05/28	1	76.20	1	76.00	75.70	0	3,108	0.00%
2018/05/21	2	74.20	0	0.00	74.10	2	3,190	0.06%
2018/05/16	1	76.30	0	0.00	76.50	1	3,200	0.03%
2018/05/15	1	77.40	1	79.10	77.90	0	3,201	0.00%
2018/05/02	0	0.00	1	72.50	71.60	-1	3,218	-0.03%
2018/04/27	0	0.00	2	67.00	67.80	-2	3,242	-0.06%
2018/04/25	2	69.90	0	0.00	69.40	2	3,290	0.06%
2018/04/24	1	69.50	3	72.80	68.50	-2	3,283	-0.06%
2018/04/23	0	0.00	2	75.15	74.50	-2	3,240	-0.06%
2018/04/19	1	78.00	0	0.00	77.70	1	3,236	0.03%
2018/04/18	1	75.50	1	75.40	74.60	0	3,224	0.00%
2018/04/17	0	0.00	2	75.85	75.10	-2	3,260	-0.06%
2018/04/11	0	0.00	2	77.10	79.90	-2	3,357	-0.06%
2018/04/09	2	76.60	0	0.00	76.50	2	3,450	0.06%
2018/04/02	0	0.00	1	78.20	76.60	-1	3,562	-0.03%
2018/03/12	8	86.18	8	83.30	82.60	0	3,530	0.00%
2018/03/09	0	0.00	7	82.37	81.60	-7	3,432	-0.20%
2018/03/08	9	82.50	1	82.70	82.80	8	3,360	0.24%
2018/03/07	1	76.50	1	77.60	75.30	0	3,080	0.00%
2018/02/27	0	0.00	5	71.40	71.00	-5	3,039	-0.16%
2018/02/21	2	67.20	0	0.00	67.00	2	3,266	0.06%
2018/02/09	0	0.00	2	58.50	61.20	-2	3,337	-0.06%
2018/02/06	1	63.50	11	62.26	62.10	-10	3,331	-0.30%
2018/02/02	5	70.40	0	0.00	70.10	5	3,332	0.15%
2018/01/31	0	0.00	5	71.70	72.10	-5	3,628	-0.14%
2018/01/29	5	70.80	0	0.00	71.50	5	3,853	0.13%
2018/01/25	0	0.00	7	71.51	71.10	-7	4,028	-0.17%
2018/01/23	2	71.20	0	0.00	71.00	2	4,148	0.05%
2018/01/22	5	68.80	0	0.00	69.60	5	4,185	0.12%
2018/01/11	1	69.50	1	69.90	69.90	0	4,595	0.00%
2018/01/09	0	0.00	3	75.10	73.80	-3	4,654	-0.06%
2018/01/08	1	80.70	0	0.00	77.00	1	4,645	0.02%
2018/01/05	52	79.30	40	80.00	80.00	12	4,683	0.26%
2018/01/04	2	77.30	2	76.65	78.60	0	4,733	0.00%
2018/01/02	2	74.70	3	75.17	75.30	-1	4,673	-0.02%