台半 (5425)-永豐金-忠孝券商分點個股進出

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
72.4
漲跌
▲0.3
漲幅
+0.42%
成交量
639張
產業
上櫃半導體類股
1073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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	3	72.37	72.40	-3	2,409	-0.12%
2024/05/10	0.3	71.80	0	0.00	72.10	0.3	2,432	0.01%
2024/05/07	2	70.30	2	71.00	71.30	0	2,485	0.00%
2024/05/06	2	71.31	0	0.00	71.20	2	2,487	0.08%
2024/05/03	0	72.10	1	72.40	72.00	-1	2,496	-0.04%
2024/05/02	1	72.00	0	0.00	72.00	1	2,521	0.04%
2024/04/30	2	73.50	2	73.75	73.00	0	2,551	0.00%
2024/04/29	0.3	71.10	0	0.00	72.00	0.3	2,611	0.01%
2024/04/26	0	0.00	1	70.30	70.10	-1	2,621	-0.04%
2024/04/24	1	69.60	0	0.00	71.40	1	2,699	0.04%
2024/04/23	1.4	68.53	0	0.00	68.40	1.4	2,873	0.05%
2024/04/22	4	69.00	2	71.10	68.80	2	2,914	0.07%
2024/04/19	1	73.30	1	71.10	71.10	0	2,935	0.00%
2024/04/18	0	0.00	0	75.20	74.90	0	2,947	0.00%
2024/04/17	0	74.83	0	0.00	74.60	0	2,992	0.00%
2024/04/16	1	74.70	0	0.00	74.00	1	3,018	0.03%
2024/04/15	0	77.80	0	0.00	77.50	0	3,006	0.00%
2024/04/12	21	79.64	16	79.68	80.80	5	2,970	0.17%
2024/04/11	7	77.77	1	77.30	78.20	6	2,887	0.21%
2024/04/10	0	0.00	2	78.30	78.20	-2	2,922	-0.07%
2024/04/09	1	77.00	0	0.00	77.00	1	3,007	0.03%
2024/04/08	1	77.20	0	0.00	77.20	1	3,114	0.03%
2024/04/03	0	75.80	0	0.00	76.00	0	3,109	0.00%
2024/03/29	0.1	74.80	0	0.00	74.10	0.1	3,357	0.00%
2024/03/25	0	0.00	1	76.80	76.30	-1	4,233	-0.02%
2024/03/18	14	75.90	14	73.37	75.90	0	5,723	0.00%
2024/03/15	0	0.00	3	76.07	75.30	-3	5,705	-0.05%
2024/03/12	0	0.00	1	77.40	77.50	-1	5,706	-0.02%
2024/03/11	1.2	76.61	0	0.00	76.80	1.2	5,692	0.02%
2024/03/08	16	77.29	10	75.82	75.40	6	5,692	0.11%
2024/03/07	4.6	76.24	0	0.00	75.50	4.6	5,612	0.08%
2024/03/06	9	79.37	1	79.60	78.50	8	5,601	0.14%
2024/03/05	0.1	79.10	0	0.00	78.80	0.1	5,789	0.00%
2024/03/04	0.1	79.00	0	0.00	78.80	0.1	5,776	0.00%
2024/03/01	2	80.00	0	79.80	79.40	2	5,737	0.03%
2024/02/29	0	80.30	0	0.00	80.00	0	5,727	0.00%
2024/02/27	10	80.39	7	80.80	79.70	3	5,775	0.05%
2024/02/23	1	82.90	6	83.10	81.80	-5	5,735	-0.09%
2024/02/22	4	83.70	6	83.40	83.00	-2	5,713	-0.04%
2024/02/21	0	0.00	2	82.70	82.70	-2	5,702	-0.04%
2024/02/20	2	83.20	1	82.80	82.90	1	5,711	0.02%
2024/02/19	0	83.50	1	83.90	83.60	-1	5,699	-0.02%
2024/02/16	1	82.70	1.3	82.76	82.80	-0.3	5,689	0.00%
2024/02/15	0	0.00	2	81.55	81.70	-2	5,647	-0.04%
2024/02/05	0	0.00	3	81.10	81.10	-3	5,631	-0.05%
2024/02/02	1	82.10	1	81.60	81.50	0	5,619	0.00%
2024/02/01	1	80.90	0	0.00	81.10	1	5,611	0.02%
2024/01/31	1	81.80	0	0.00	80.50	1	5,604	0.02%
2024/01/25	16	81.52	9	81.62	81.30	7	5,554	0.13%
2024/01/24	20	82.61	21.1	82.69	82.60	-1.1	5,542	-0.02%
2024/01/23	1.1	80.71	0	0.00	82.30	1.1	5,574	0.02%
2024/01/22	3	80.87	0.1	81.10	80.90	2.9	5,491	0.05%
2024/01/18	1	80.00	0	0.00	79.70	1	5,463	0.02%
2024/01/17	24	82.25	65.1	83.82	80.60	-41.1	5,434	-0.76%
2024/01/16	1	82.60	0	0.00	82.90	1	5,235	0.02%
2024/01/15	53	82.90	0	0.00	82.10	53	5,178	1.02%
2024/01/12	1	80.20	0	0.00	80.30	1	5,163	0.02%
2024/01/11	0.1	80.90	0	0.00	82.20	0.1	5,125	0.00%
2024/01/09	12.1	82.60	12	83.20	82.60	0.1	5,093	0.00%
2024/01/08	0	0.00	2	83.10	82.70	-2	5,094	-0.04%
2024/01/05	1	84.10	0	0.00	83.10	1	5,086	0.02%
2024/01/04	18	85.23	17	84.34	85.20	1	5,016	0.02%
2024/01/03	3.1	84.67	10.1	84.90	84.90	-7	4,961	-0.14%
2024/01/02	12	87.23	16	89.21	87.20	-4	4,828	-0.08%
2023/12/29	1	91.70	0	0.00	91.50	1	4,696	0.02%
2023/12/28	3	91.47	6.5	91.83	91.10	-3.5	4,675	-0.07%
2023/12/27	43	92.92	44.1	94.87	92.80	-1.1	4,640	-0.02%
2023/12/26	44	94.75	101.3	94.35	94.60	-57.3	4,553	-1.26%	大賣/
2023/12/25	111.1	97.02	57.1	96.54	94.90	54.1	4,436	1.22%	大買/
2023/12/22	1	93.50	5	93.88	94.60	-4	4,094	-0.10%
2023/12/21	31	94.23	25	92.72	92.20	6	3,995	0.15%
2023/12/20	51	94.84	50.1	93.74	94.60	1	3,900	0.02%
2023/12/19	28.2	92.11	71.6	90.97	92.60	-43.4	3,620	-1.20%
2023/12/18	19	91.98	18.8	93.05	91.20	0.3	3,524	0.01%
2023/12/15	83.2	97.65	94.4	96.74	93.20	-11.2	3,309	-0.34%
2023/12/14	48.5	90.89	6.6	91.01	92.00	41.9	2,412	1.74%
2023/12/12	1	88.30	7.1	87.72	86.30	-6.1	2,146	-0.28%
2023/12/11	1	86.50	0.1	86.90	87.20	0.9	2,148	0.04%
2023/12/07	0.1	84.30	0	0.00	84.10	0.1	2,260	0.00%
2023/12/05	0	0.00	1.1	85.10	85.10	-1.1	2,308	-0.05%
2023/12/04	1	86.60	2	87.65	86.60	-1	2,333	-0.04%
2023/12/01	17.2	87.80	51	87.79	87.50	-33.8	2,320	-1.46%
2023/11/30	91.3	87.58	47.1	88.50	88.80	44.2	2,341	1.89%
2023/11/29	0	0.00	1.1	85.30	85.50	-1.1	2,140	-0.05%
2023/11/28	1	84.00	2	83.40	84.20	-1	2,145	-0.05%
2023/11/27	3.1	83.42	3	83.93	82.70	0.1	2,178	0.00%
2023/11/24	4	85.43	3.1	84.96	84.60	1	2,286	0.04%
2023/11/22	0.1	83.30	0.1	83.60	83.80	0.1	2,200	0.00%
2023/11/21	2	83.30	0	0.00	82.80	2	2,207	0.09%
2023/11/20	1	82.90	0	0.00	83.40	1	2,225	0.04%
2023/11/16	0	0.00	1.4	81.55	81.10	-1.4	2,215	-0.07%
2023/11/14	1.2	78.99	0	0.00	79.00	1.2	2,218	0.05%
2023/11/09	0.1	79.60	0	0.00	78.90	0.1	2,473	0.00%
2023/11/03	18	80.20	18.2	80.90	80.20	-0.2	2,887	-0.01%
2023/11/02	1	80.20	1	79.90	80.20	0	2,942	0.00%
2023/11/01	1.1	77.73	0	0.00	77.90	1.1	2,958	0.04%
2023/10/31	4.1	79.99	0	0.00	77.80	4.1	3,001	0.13%
2023/10/30	0.1	81.90	0	0.00	81.60	0.1	3,073	0.00%
2023/10/26	0	0.00	1.8	82.69	82.60	-1.8	3,270	-0.05%
2023/10/25	0	0.00	0.1	84.90	84.20	-0.1	3,322	0.00%
2023/10/20	34.1	81.83	34	81.66	81.70	0.1	3,509	0.00%
2023/10/18	0	0.00	1	82.80	85.60	-1	3,746	-0.03%
2023/10/17	0	0.00	16	83.38	83.40	-16	3,900	-0.41%
2023/10/16	18	83.43	21	84.80	83.30	-3	4,001	-0.07%
2023/10/13	0	0.00	1	84.60	84.90	-1	4,148	-0.02%
2023/10/06	0	0.00	1.1	83.19	83.30	-1.1	4,553	-0.02%
2023/10/04	0	0.00	0.1	81.90	83.80	-0.1	5,144	0.00%
2023/10/03	0.1	83.20	0	0.00	82.90	0.1	5,183	0.00%
2023/10/02	1.1	84.81	0	0.00	84.80	1.1	5,213	0.02%
2023/09/26	1.2	85.17	1	86.00	85.00	0.2	5,497	0.00%
2023/09/25	2	84.95	1	86.00	86.60	1	5,562	0.02%
2023/09/21	19	82.40	20.4	82.75	82.40	-1.4	5,594	-0.02%
2023/09/20	0	0.00	1.1	85.15	84.40	-1.1	5,673	-0.02%
2023/09/19	26	86.79	25	85.60	85.60	1	5,754	0.02%
2023/09/18	1	87.00	1	87.20	86.70	0	5,810	0.00%
2023/09/15	1.3	86.06	0	0.00	86.40	1.3	6,051	0.02%
2023/09/14	2.2	87.35	0	0.00	86.90	2.2	6,173	0.04%
2023/09/13	3	87.00	2	87.85	87.50	1	6,227	0.02%
2023/09/12	0	0.00	0.1	86.25	86.50	-0.1	6,296	0.00%
2023/09/11	0	84.80	3	86.30	84.20	-3	6,334	-0.05%
2023/09/08	1.1	84.42	1	84.90	84.70	0.1	6,557	0.00%
2023/09/07	0	0.00	1	85.30	85.20	-1	6,812	-0.01%
2023/09/06	11	84.74	13	85.57	84.70	-2	7,243	-0.03%
2023/09/05	5	85.64	4	86.63	85.60	1	7,622	0.01%
2023/09/04	0	0.00	1	82.60	83.20	-1	7,568	-0.01%
2023/09/01	1	83.10	5	84.20	83.50	-4	7,591	-0.05%
2023/08/31	11	83.70	10	83.50	83.70	1	7,636	0.01%
2023/08/30	5	82.74	1.1	81.81	84.40	3.9	7,680	0.05%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	0	0.00	1	80.70	80.50	-1	7,854	-0.01%
2023/08/23	2.1	80.95	0	0.00	80.70	2.1	8,037	0.03%
2023/08/21	0.1	80.70	0	0.00	80.20	0.1	8,153	0.00%
2023/08/18	0.1	80.82	12	80.67	80.30	-11.9	8,174	-0.15%
2023/08/17	6	79.57	6	80.43	81.30	0	8,228	0.00%
2023/08/16	8.1	77.81	7	77.89	78.20	1.1	8,189	0.01%
2023/08/15	1	78.10	1	78.20	78.40	0	8,194	0.00%
2023/08/14	24	78.46	35	77.12	78.50	-11	8,212	-0.13%
2023/08/11	17	80.95	4	80.23	80.20	13	8,140	0.16%
2023/08/10	31	81.34	24	81.41	81.10	7	8,148	0.09%
2023/08/09	4.2	82.83	6	83.18	83.40	-1.9	8,124	-0.02%
2023/08/08	19.1	85.72	17	86.27	85.70	2.1	7,979	0.03%
2023/08/07	2	86.60	1	86.20	87.40	1	7,986	0.01%
2023/08/04	2.2	86.77	1	87.10	86.50	1.2	8,015	0.01%
2023/08/02	10	89.15	7	87.87	87.60	3	8,097	0.04%
2023/08/01	2	89.80	6	89.28	88.20	-4	8,007	-0.05%
2023/07/31	10.1	89.06	9	89.44	88.30	1.1	7,987	0.01%
2023/07/28	1	90.00	1	90.70	90.30	0	7,921	0.00%
2023/07/27	4	91.05	1	90.80	90.80	3	7,957	0.04%
2023/07/26	0.2	93.70	1.3	94.18	93.60	-1.1	8,076	-0.01%
2023/07/25	3	94.20	0	0.00	94.20	3	8,096	0.04%
2023/07/24	1.3	95.13	0	0.00	94.00	1.3	8,104	0.02%
2023/07/21	22.2	96.64	33	97.07	96.50	-10.8	8,127	-0.13%
2023/07/20	23	99.66	13	99.33	99.30	10	8,221	0.12%
2023/07/19	1	97.20	0	0.00	97.20	1	8,249	0.01%
2023/07/18	19.1	99.08	26	100.22	99.00	-6.9	8,411	-0.08%
2023/07/17	7	102.36	13	102.35	101.50	-6	8,285	-0.07%
2023/07/14	3	99.87	17	99.82	99.80	-14	8,170	-0.17%
2023/07/13	8.1	100.22	2	99.65	98.60	6.1	8,150	0.07%
2023/07/12	43.1	99.50	41	101.95	98.80	2.1	8,068	0.03%
2023/07/11	17.1	100.90	7.1	100.47	101.00	10	7,945	0.13%
2023/07/10	0.4	96.35	2	97.20	96.10	-1.6	7,693	-0.02%
2023/07/07	5.1	95.60	0	0.00	95.50	5.1	7,880	0.06%
2023/07/06	10.1	96.70	1	97.00	96.50	9.1	8,073	0.11%
2023/07/05	8	99.84	9	99.00	97.60	-1	8,410	-0.01%
2023/07/04	5.1	98.49	3	99.30	98.10	2.1	8,317	0.03%
2023/07/03	2.1	99.20	6	99.10	99.00	-3.9	8,269	-0.05%
2023/06/30	2	96.40	3	96.60	97.10	-1	8,280	-0.01%
2023/06/29	1	97.40	0	0.00	96.60	1	8,377	0.01%
2023/06/28	14	95.23	10	96.30	95.20	4	8,620	0.05%
2023/06/27	4	97.68	2.5	96.55	96.10	1.5	8,836	0.02%
2023/06/26	8	97.39	5	97.50	97.30	3	8,955	0.03%
2023/06/21	60.3	101.76	73	100.53	99.00	-12.7	9,123	-0.14%
2023/06/20	16	99.79	0	0.00	99.80	16	9,440	0.17%
2023/06/19	0.1	97.10	0	0.00	97.00	0.1	9,743	0.00%
2023/06/16	3.4	98.02	2	98.60	97.00	1.4	9,932	0.01%
2023/06/15	11.2	100.12	3	100.00	99.60	8.2	9,969	0.08%
2023/06/14	12.3	100.63	8	100.38	99.50	4.3	10,122	0.04%
2023/06/13	27.4	103.36	23.2	103.57	103.00	4.2	10,142	0.04%
2023/06/12	23.3	103.68	38	103.08	103.00	-14.8	10,296	-0.14%
2023/06/09	21	99.38	13.1	98.76	102.00	7.9	10,016	0.08%
2023/06/08	3	94.07	0	0.00	93.50	3	9,936	0.03%
2023/06/07	4	94.65	7	94.74	94.70	-3	10,232	-0.03%
2023/06/06	2.2	94.18	2	93.75	94.00	0.2	10,459	0.00%
2023/06/05	0	0.00	1	94.60	96.00	-1	10,901	-0.01%
2023/06/02	6	94.37	11.2	94.42	93.60	-5.2	12,184	-0.04%
2023/06/01	0.1	95.00	1	95.80	94.60	-0.9	12,289	-0.01%
2023/05/31	1	95.20	4	95.50	94.60	-3	12,517	-0.02%
2023/05/30	26	94.96	25	96.66	94.70	1	12,536	0.01%
2023/05/29	15.1	96.00	33	93.66	96.20	-17.9	12,592	-0.14%
2023/05/26	1	92.10	0	0.00	90.60	1	12,507	0.01%
2023/05/25	15	91.97	2	91.85	91.50	13	12,538	0.10%
2023/05/24	7	93.20	0	0.00	93.20	7	12,710	0.06%
2023/05/23	16	93.76	3	93.93	93.60	13	12,835	0.10%
2023/05/22	0	0.00	18	93.09	93.80	-18	12,875	-0.14%
2023/05/19	27	92.40	33	92.58	91.90	-6	13,267	-0.05%
2023/05/18	32	93.13	37	93.01	93.00	-5	13,742	-0.04%
2023/05/17	16	91.14	10	91.49	91.00	6	13,940	0.04%
2023/05/16	2	90.00	2	90.75	90.00	0	13,986	0.00%
2023/05/15	18	90.03	13	90.93	90.00	5	13,996	0.04%
2023/05/12	0	0.00	1	91.80	91.40	-1	14,133	-0.01%
2023/05/11	38	91.10	28	91.66	91.10	10	14,362	0.07%
2023/05/10	1	91.80	10	92.42	92.20	-9	14,490	-0.06%
2023/05/09	34	91.38	25	90.86	91.10	9	14,596	0.06%
2023/05/08	3	93.87	1	94.00	93.30	2	14,581	0.01%
2023/05/05	17	93.21	11	94.05	93.10	6	14,675	0.04%
2023/05/04	8	92.39	7	93.20	92.90	1	14,904	0.01%
2023/05/03	35	93.37	20	94.14	93.00	15	15,361	0.10%
2023/05/02	4	94.38	18	94.28	95.20	-14	15,731	-0.09%
2023/04/28	12	92.03	1	92.30	91.70	11	16,037	0.07%
2023/04/27	2	91.60	1	93.70	92.10	1	16,013	0.01%
2023/04/26	2	92.45	1	92.50	92.50	1	15,945	0.01%
2023/04/25	19	90.71	22	92.10	90.60	-3	15,842	-0.02%
2023/04/24	3	93.76	4	93.58	93.00	-1	15,628	-0.01%
2023/04/21	15	95.73	12	97.82	95.40	3	15,461	0.02%
2023/04/20	0	0.00	0.4	102.00	101.00	-0.4	15,340	0.00%
2023/04/19	7	102.57	1	102.50	102.00	6	15,417	0.04%
2023/04/18	2	106.50	2	105.00	104.00	0	15,439	0.00%
2023/04/17	1	105.50	0	0.00	105.00	1	15,476	0.01%
2023/04/14	8	105.00	17	104.56	104.00	-9	15,556	-0.06%
2023/04/13	17	107.00	17	107.38	107.00	0	15,460	0.00%
2023/04/12	24.2	108.64	19	108.92	107.50	5.2	15,398	0.03%
2023/04/11	40	109.50	34	110.25	110.00	6	15,199	0.04%
2023/04/10	45	109.67	46	108.44	110.00	-1	14,998	-0.01%
2023/04/07	7	104.07	3	104.50	104.50	4	14,641	0.03%
2023/04/06	2.4	104.17	2	104.50	104.00	0.4	14,632	0.00%
2023/03/31	3	104.50	1	104.50	104.00	2	14,613	0.01%
2023/03/30	9	103.28	11	103.45	103.50	-2	14,560	-0.01%
2023/03/29	6.1	100.18	11	100.95	101.00	-5	14,503	-0.03%
2023/03/28	15	105.53	13	105.12	104.00	2	14,356	0.01%
2023/03/27	42	111.40	39.1	111.51	110.00	2.9	14,082	0.02%
2023/03/24	24.1	112.25	62	113.05	112.00	-37.9	13,971	-0.27%
2023/03/23	30.1	112.67	38	112.30	112.00	-8	13,799	-0.06%
2023/03/22	5	110.60	17.2	110.74	115.50	-12.2	13,314	-0.09%
2023/03/21	29	106.17	32	110.19	105.00	-3	12,926	-0.02%
2023/03/20	33	108.24	49	106.87	108.00	-16	12,746	-0.13%
2023/03/17	36	105.28	19	104.79	106.50	17	12,745	0.13%
2023/03/16	46.2	102.96	45	104.12	103.00	1.2	12,593	0.01%
2023/03/15	28	108.48	17	108.62	107.00	11	12,521	0.09%
2023/03/14	20	104.73	17	104.65	104.50	3	12,311	0.02%
2023/03/13	9	104.28	12	105.04	106.50	-3	12,340	-0.02%
2023/03/10	33.9	105.58	62	105.17	103.50	-28.1	12,328	-0.23%
2023/03/09	21.1	110.26	37	109.68	110.00	-16	12,477	-0.13%
2023/03/08	120	111.56	70	109.88	111.50	50	12,469	0.40%	大買/
2023/03/07	158	108.85	171.1	107.99	109.00	-13.1	12,413	-0.11%	大買/大賣/
2023/03/06	2	101.00	17.4	102.17	103.50	-15.4	11,838	-0.13%
2023/03/03	28	94.72	38	94.45	94.40	-10	12,404	-0.08%
2023/03/02	2	91.90	3	91.83	91.70	-1	12,570	-0.01%
2023/03/01	31	92.13	40	94.42	91.80	-9	12,851	-0.07%
2023/02/24	8	93.50	20	93.53	93.60	-12	12,882	-0.09%
2023/02/23	11	92.65	2	92.75	92.20	9	12,880	0.07%
2023/02/22	38.1	91.44	31	92.24	90.90	7.1	12,988	0.05%
2023/02/21	42	95.29	26	95.15	94.50	16	12,897	0.12%
2023/02/20	44	94.69	66.1	94.45	94.60	-22.1	12,891	-0.17%
2023/02/17	64	94.00	62	94.39	95.00	2	12,912	0.02%
2023/02/16	105	92.33	29.3	92.36	94.60	75.7	12,624	0.60%	大買/
2023/02/15	23.1	88.88	15.1	88.66	88.00	8	12,386	0.06%
2023/02/14	2.1	87.52	2	89.20	87.50	0.1	12,368	0.00%
2023/02/13	4	88.60	6	89.10	88.60	-2	12,443	-0.02%
2023/02/10	29.3	89.77	28	91.19	89.10	1.3	12,553	0.01%
2023/02/09	39	91.31	41.1	90.67	90.90	-2.1	12,514	-0.02%
2023/02/08	42	90.71	45	90.75	90.70	-3	12,414	-0.02%
2023/02/07	6	90.50	5.3	89.23	90.50	0.8	12,392	0.01%
2023/02/06	38.1	87.89	26	88.68	88.10	12.1	12,440	0.10%
2023/02/03	25	90.34	55	89.44	89.10	-30	12,639	-0.24%
2023/02/02	52.2	89.89	97	89.95	89.50	-44.8	12,692	-0.35%
2023/02/01	99.1	89.66	125.1	89.02	90.30	-26	12,632	-0.21%	大賣/
2023/01/31	76	86.98	85.6	86.68	88.30	-9.6	12,403	-0.08%
2023/01/30	100.5	86.05	9.1	85.43	85.30	91.4	12,178	0.75%
2023/01/16	0	0.00	1	78.40	78.80	-1	12,212	-0.01%
2023/01/13	1	78.70	1	77.50	77.50	0	12,565	0.00%
2023/01/12	1	79.60	1	79.00	77.80	0	12,770	0.00%
2023/01/11	2	78.80	2	78.55	78.80	0	12,869	0.00%
2023/01/10	8	78.83	7.1	78.96	79.00	1	13,023	0.01%
2023/01/09	5	79.38	6	79.52	80.00	-1	13,135	-0.01%
2023/01/06	0	0.00	1	78.00	77.80	-1	13,281	-0.01%
2023/01/05	0	0.00	2	77.06	76.70	-2	13,519	-0.02%
2023/01/04	3	77.23	2	78.20	77.00	1	13,624	0.01%
2023/01/03	0	0.00	1	75.30	75.30	-1	13,703	-0.01%
2022/12/30	13	74.20	13	75.40	74.20	0	14,126	0.00%
2022/12/29	4	74.40	4	73.28	74.60	0	14,889	0.00%
2022/12/28	2	74.05	2	74.40	73.70	0	15,868	0.00%
2022/12/26	6	74.90	8	74.88	74.70	-2	16,268	-0.01%
2022/12/23	6	75.23	2	74.85	75.30	4	16,481	0.02%
2022/12/21	6	75.18	6	74.30	74.20	0	16,826	0.00%
2022/12/20	1	74.97	11.2	75.58	74.50	-10.1	16,913	-0.06%
2022/12/19	0.1	78.00	2	77.70	77.90	-2	17,031	-0.01%
2022/12/16	11	79.02	9.2	79.24	79.00	1.8	17,151	0.01%
2022/12/15	26.1	81.18	32	80.72	81.40	-6	17,209	-0.03%
2022/12/14	6	79.42	8	80.53	80.60	-2	17,370	-0.01%
2022/12/13	6.1	79.12	4	79.70	78.70	2.1	17,508	0.01%
2022/12/12	15	79.30	13	79.86	79.50	2	17,637	0.01%
2022/12/09	22.1	79.85	23	81.28	79.80	-1	17,789	-0.01%
2022/12/08	23	81.12	24	81.42	81.90	-1	17,970	-0.01%
2022/12/07	30	81.50	31	80.70	79.80	-1	18,154	-0.01%
2022/12/06	40	81.49	34.1	82.58	81.40	6	18,155	0.03%
2022/12/05	10	83.58	8	84.30	83.50	2	18,273	0.01%
2022/12/02	33	85.07	47	85.36	84.60	-14	18,370	-0.08%
2022/12/01	47	84.39	44.1	85.21	84.60	2.9	18,456	0.02%
2022/11/30	84	82.38	62	82.31	82.60	22	18,425	0.12%
2022/11/29	38.2	81.60	36.1	82.27	81.20	2.1	18,659	0.01%
2022/11/28	56	81.96	74	81.34	82.20	-18	18,821	-0.10%
2022/11/25	86.1	78.50	88.3	78.00	80.50	-2.3	18,450	-0.01%
2022/11/24	43.2	73.49	33.2	75.19	76.30	10.1	18,061	0.06%
2022/11/23	14.2	73.47	12	74.43	73.00	2.2	17,997	0.01%
2022/11/22	3	75.77	4	76.48	76.00	-1	17,967	-0.01%
2022/11/21	34	78.64	34	78.43	78.30	0	18,649	0.00%
2022/11/18	45	78.94	45	77.65	77.10	0	19,544	0.00%
2022/11/17	11	77.55	10.1	78.36	78.40	0.9	19,617	0.00%
2022/11/16	22	77.30	23	76.97	77.00	-1	19,635	0.00%
2022/11/15	33.1	77.38	32	77.01	77.00	1.1	19,744	0.01%
2022/11/14	41	75.77	35	76.65	77.20	6	19,968	0.03%
2022/11/11	7	75.71	7	77.33	75.20	0	19,955	0.00%
2022/11/10	10	76.43	19	77.50	75.70	-9	19,829	-0.05%
2022/11/09	18	78.12	5	77.50	78.10	13	19,936	0.07%
2022/11/08	1	77.40	2	76.90	76.50	-1	19,924	-0.01%
2022/11/07	8.1	77.45	10	77.95	77.50	-1.9	19,859	-0.01%
2022/11/04	30	77.51	32.3	76.90	77.60	-2.3	19,985	-0.01%
2022/11/03	11	76.79	11	76.42	77.20	0	20,068	0.00%
2022/11/02	5	76.20	8	75.89	76.40	-3	20,064	-0.01%
2022/11/01	7.1	75.91	7	75.73	75.00	0.1	19,958	0.00%
2022/10/31	6.4	75.19	5.1	75.00	75.00	1.3	19,861	0.01%
2022/10/28	6	73.72	6	73.85	74.40	0	20,090	0.00%
2022/10/27	2	72.95	9	72.60	74.20	-7	20,228	-0.03%
2022/10/26	12	70.46	6	70.87	69.60	6	20,115	0.03%
2022/10/25	40	72.62	38	73.41	71.50	2	19,950	0.01%
2022/10/24	39	74.14	60	74.43	73.60	-21	19,839	-0.11%
2022/10/21	12	72.40	13.1	72.86	72.20	-1.1	19,616	-0.01%
2022/10/20	7	69.84	7	70.11	70.60	0	19,332	0.00%
2022/10/19	20.1	70.74	13	70.49	70.00	7.1	19,185	0.04%
2022/10/18	3	70.93	0	0.00	70.70	3	19,100	0.02%
2022/10/17	14.1	71.24	17	70.52	72.00	-2.9	19,008	-0.02%
2022/10/14	2	72.90	9	74.71	74.00	-7	18,966	-0.04%
2022/10/13	15.4	69.88	13	74.25	69.70	2.4	18,974	0.01%
2022/10/12	8	74.99	8	74.20	75.00	0	18,989	0.00%
2022/10/11	27	74.06	60	73.49	73.40	-33	18,950	-0.17%
2022/10/07	72	75.31	73	75.32	75.40	-1	18,894	-0.01%
2022/10/06	122	74.59	88.1	73.30	76.80	34	18,693	0.18%	大買/
2022/10/05	93.3	76.96	110	76.57	74.30	-16.7	18,224	-0.09%	大賣/
2022/10/04	31	82.51	1	82.80	82.50	30	17,473	0.17%
2022/10/03	26	83.16	24	82.15	81.20	2	17,672	0.01%
2022/09/30	10	79.52	11.1	79.68	83.00	-1.1	17,865	-0.01%
2022/09/29	3	80.73	3	81.10	79.60	0	17,877	0.00%
2022/09/28	18.2	79.01	21	79.80	77.50	-2.8	17,890	-0.02%
2022/09/27	3	82.40	30	80.72	82.50	-27	17,924	-0.15%
2022/09/26	35.4	80.41	0.4	81.20	80.00	35.1	18,114	0.19%
2022/09/23	9.1	86.43	7	87.76	86.00	2.1	18,363	0.01%
2022/09/22	17.4	88.41	18	87.11	88.50	-0.7	18,579	0.00%
2022/09/21	17.2	88.30	28	87.43	86.60	-10.8	18,863	-0.06%
2022/09/20	17	89.14	17.1	88.97	89.50	-0.1	18,796	0.00%
2022/09/19	22	86.04	23	86.79	87.40	-1	18,821	-0.01%
2022/09/16	27.2	86.57	23	85.46	84.80	4.2	18,763	0.02%
2022/09/15	14	91.37	33	88.39	87.90	-19	18,640	-0.10%
2022/09/14	13	88.68	14	88.09	89.70	-1	18,407	-0.01%
2022/09/13	9	88.59	5	90.10	88.30	4	18,264	0.02%
2022/09/12	17	89.66	17	90.96	89.50	0	18,246	0.00%
2022/09/08	14	90.29	52	90.16	91.00	-38	18,134	-0.21%
2022/09/07	50.1	88.61	53	88.89	87.50	-2.9	18,053	-0.02%
2022/09/06	30	91.56	25	93.60	91.60	5	17,892	0.03%
2022/09/05	69	95.26	62	96.77	94.50	7	17,786	0.04%
2022/09/02	32	95.93	72.2	96.44	95.30	-40.2	17,609	-0.23%
2022/09/01	28.2	90.89	3	92.73	91.70	25.2	17,213	0.15%
2022/08/31	21	94.55	33.1	93.34	95.50	-12.1	17,043	-0.07%
2022/08/30	57	93.05	32	92.98	92.50	25	17,097	0.15%
2022/08/29	51.1	91.59	37	91.58	90.90	14.1	17,066	0.08%
2022/08/26	251	94.82	222.1	94.77	95.50	28.9	17,160	0.17%	大買/大賣/
2022/08/25	26.1	90.10	27.3	89.74	89.70	-1.2	16,701	-0.01%
2022/08/24	32.3	84.72	29.3	86.92	84.40	3	15,928	0.02%
2022/08/23	29.3	87.32	26	87.28	87.10	3.3	15,808	0.02%
2022/08/22	25	88.37	19	87.04	88.00	6	15,853	0.04%
2022/08/19	35	86.84	50	85.74	86.70	-15	15,739	-0.10%
2022/08/18	37	83.94	29.1	82.23	84.30	7.9	15,621	0.05%
2022/08/17	25	82.88	29	85.04	82.30	-4	15,682	-0.03%
2022/08/16	61	84.25	197	84.31	84.30	-136	15,606	-0.87%	大賣/鉅額交易
2022/08/15	3	81.13	9	81.51	81.70	-6	15,326	-0.04%
2022/08/12	18	80.54	17	80.08	80.80	1	15,375	0.01%
2022/08/11	18	80.30	22	81.62	80.20	-4	15,485	-0.03%
2022/08/10	4	79.35	14	80.33	80.50	-10	15,481	-0.06%
2022/08/09	16	78.21	17	77.00	78.40	-1	15,537	-0.01%
2022/08/08	0	0.00	3.2	75.63	76.50	-3.2	15,929	-0.02%
2022/08/05	28.1	75.20	28	74.34	75.30	0	16,352	0.00%
2022/08/04	35.1	71.09	33.1	71.37	74.50	2	16,567	0.01%
2022/08/03	17.1	72.20	11	73.75	70.60	6.1	16,597	0.04%
2022/08/02	17	77.78	10.3	77.97	77.50	6.8	16,489	0.04%
2022/08/01	8.1	80.49	2	79.90	80.80	6.1	16,489	0.04%
2022/07/29	2	80.20	1	79.60	80.50	1	16,575	0.01%
2022/07/26	3	81.57	3	80.23	80.10	0	17,464	0.00%
2022/07/22	2	81.05	2	81.40	81.00	0	17,530	0.00%
2022/07/21	6	80.85	11	80.44	81.40	-5	17,547	-0.03%
2022/07/20	2.1	80.09	4.1	80.65	80.40	-2	17,436	-0.01%
2022/07/19	12	78.77	66	78.93	78.30	-54	17,307	-0.31%
2022/07/18	6	76.17	25	75.45	76.50	-19	17,109	-0.11%
2022/07/15	4	75.70	17	75.47	75.70	-13	17,313	-0.08%
2022/07/14	18	74.89	4.1	74.97	75.50	13.9	17,370	0.08%
2022/07/13	25	73.33	34	74.06	72.90	-9	17,232	-0.05%
2022/07/12	34	71.36	33	70.41	71.50	1	17,024	0.01%
2022/07/11	74	72.44	50	72.56	72.10	24	17,029	0.14%
2022/07/08	22	70.60	24.1	67.57	70.90	-2.1	16,858	-0.01%
2022/07/07	5	63.06	7	63.36	64.50	-2	16,588	-0.01%
2022/07/06	4.1	61.67	4	62.30	60.90	0.1	16,532	0.00%
2022/07/05	5	62.24	6	62.45	64.70	-1	16,582	-0.01%
2022/07/04	32	62.03	35.4	63.25	62.00	-3.4	16,523	-0.02%
2022/07/01	10.5	67.13	12	67.32	64.10	-1.6	16,602	-0.01%
2022/06/30	46.3	71.67	32	73.03	71.10	14.3	16,349	0.09%
2022/06/29	37.1	79.10	42	79.54	78.90	-4.9	16,293	-0.03%
2022/06/28	7	84.33	6	84.53	84.20	1	16,494	0.01%
2022/06/27	27	85.51	15.1	85.55	86.00	12	17,864	0.07%
2022/06/24	9	81.67	11	82.10	82.30	-2	18,257	-0.01%
2022/06/23	7	79.91	12	79.88	80.80	-5	18,721	-0.03%
2022/06/22	14	80.45	12	80.37	79.60	2	19,474	0.01%
2022/06/21	32	82.05	31	80.49	82.80	1	19,674	0.00%
2022/06/20	26.1	79.61	8	80.25	78.80	18.1	19,738	0.09%
2022/06/17	6	81.93	4	81.70	83.00	2	19,699	0.01%
2022/06/16	21.1	83.72	13.3	84.85	81.10	7.8	19,870	0.04%
2022/06/15	23.1	86.92	16.3	87.18	85.10	6.7	20,269	0.03%
2022/06/14	25.1	86.93	49.1	87.67	87.10	-24	20,458	-0.12%
2022/06/13	53	87.96	67	87.43	87.30	-14	20,206	-0.07%
2022/06/10	99	87.60	120.3	87.73	88.50	-21.3	19,935	-0.11%	大賣/
2022/06/09	56	87.50	144.1	87.77	87.30	-88.1	19,737	-0.45%	大賣/
2022/06/08	117	87.40	93.3	88.27	86.50	23.7	19,504	0.12%	大買/
2022/06/07	52	87.66	234.2	87.40	87.90	-182.2	19,104	-0.95%	大賣/鉅額交易
2022/06/06	82	85.86	90.5	86.62	85.70	-8.5	18,765	-0.05%
2022/06/02	53	86.69	63.1	86.11	86.10	-10	18,378	-0.05%
2022/06/01	19.5	84.70	23.7	84.21	83.80	-4.2	17,994	-0.02%
2022/05/31	15.5	83.12	2.1	83.29	83.50	13.4	17,767	0.08%
2022/05/30	9.5	81.58	5.1	81.94	82.50	4.4	17,644	0.03%
2022/05/27	7	78.64	5.1	78.84	78.70	1.9	17,448	0.01%
2022/05/26	74.1	80.21	14	79.06	78.00	60.1	17,330	0.35%
2022/05/25	12.1	80.93	23	80.68	81.70	-11	17,091	-0.06%
2022/05/24	3.1	81.92	2	82.45	81.00	1.1	16,961	0.01%
2022/05/23	3	84.03	1	83.10	83.00	2	16,866	0.01%
2022/05/20	15.1	83.91	10.2	84.44	84.00	5	16,821	0.03%
2022/05/19	8.2	82.79	2	81.60	83.50	6.2	16,806	0.04%
2022/05/18	123.2	84.76	29.2	85.78	84.20	94	16,616	0.57%	大買/
2022/05/17	162	85.77	147.1	85.86	86.20	14.9	16,414	0.09%	大買/大賣/
2022/05/16	63.2	86.17	202.2	88.84	85.00	-139	16,157	-0.86%	大賣/鉅額交易
2022/05/13	146.2	86.41	352.6	85.43	87.30	-206.4	15,645	-1.32%	大買/大賣/鉅額交易
2022/05/12	128.3	85.21	182.1	84.55	80.40	-53.8	15,209	-0.35%	大買/大賣/
2022/05/11	43.1	85.48	40.1	85.51	85.30	3	14,870	0.02%
2022/05/10	37	83.58	37	81.32	85.20	0	14,480	0.00%
2022/05/09	6.4	82.37	11	81.82	81.10	-4.6	14,362	-0.03%
2022/05/06	32.2	82.03	23.2	82.10	82.00	9	14,360	0.06%
2022/05/05	105.8	86.25	190.2	87.64	85.10	-84.4	14,232	-0.59%	大買/大賣/
2022/05/04	56	83.95	48.1	82.23	84.80	7.9	13,475	0.06%
2022/05/03	52	80.76	67.1	80.63	80.70	-15.1	13,252	-0.11%
2022/04/29	6	77.65	5	78.70	77.50	1	13,126	0.01%
2022/04/28	4.1	78.17	9	79.06	77.30	-5	13,094	-0.04%
2022/04/27	9.1	77.81	3.1	77.97	80.30	6	12,991	0.05%
2022/04/26	6	80.52	10.1	79.88	80.00	-4.1	12,879	-0.03%
2022/04/25	6.4	79.33	2	79.49	79.00	4.3	12,807	0.03%
2022/04/22	2	84.70	13	85.38	83.40	-11	12,705	-0.09%
2022/04/21	25	86.23	42	86.25	84.20	-17	12,629	-0.13%
2022/04/20	23	84.02	34.3	84.38	84.70	-11.3	12,311	-0.09%
2022/04/19	7.1	82.40	1.1	82.89	80.60	6.1	12,139	0.05%
2022/04/18	0	0.00	4	79.77	80.10	-4	12,088	-0.03%
2022/04/15	236.1	81.01	4	80.50	79.10	232.1	12,056	1.93%	大買/鉅額交易
2022/04/14	23.1	81.86	24.2	82.30	83.00	-1.1	11,981	-0.01%
2022/04/13	152.1	79.50	8	79.06	79.90	144.1	11,840	1.22%	大買/鉅額交易
2022/04/12	16.2	80.13	20	80.16	79.40	-3.8	11,767	-0.03%
2022/04/11	79.1	81.68	24	79.73	79.20	55.1	11,731	0.47%
2022/04/08	25	83.23	13	82.61	83.00	12	11,552	0.10%
2022/04/07	36	84.13	21	84.23	81.30	15	11,354	0.13%
2022/04/06	168.1	85.45	81	86.68	87.00	87.1	10,952	0.79%	大買/
2022/04/01	63.1	85.56	21.1	85.24	87.40	42	10,763	0.39%
2022/03/31	257	86.75	124.1	87.48	86.50	133	10,500	1.27%	大買/大賣/鉅額交易
2022/03/30	373.1	89.82	282.7	90.26	85.10	90.4	10,152	0.89%	大買/大賣/
2022/03/29	44.1	87.58	58	88.56	86.90	-13.9	8,872	-0.16%
2022/03/28	82	85.77	104.3	86.18	88.00	-22.3	8,344	-0.27%	大賣/
2022/03/25	115.2	85.43	889.6	85.53	85.00	-774.4	8,081	-9.58%	大買/大賣/鉅額交易
2022/03/24	47	82.39	265.2	81.61	82.70	-218.2	7,595	-2.87%	大賣/鉅額交易
2022/03/23	103	80.13	10.8	80.18	80.20	92.2	7,494	1.23%	大買/
2022/03/22	39	79.31	54	79.87	80.10	-15	7,369	-0.20%
2022/03/21	131.1	80.93	72.2	81.42	80.40	58.9	7,280	0.81%	大買/
2022/03/18	122.5	79.40	285.2	80.02	81.00	-162.7	6,995	-2.33%	大買/大賣/鉅額交易
2022/03/17	3	76.33	12.5	75.94	77.50	-9.5	6,435	-0.15%
2022/03/16	9	71.14	8	71.63	70.50	1	6,070	0.02%
2022/03/15	6	70.02	6.2	70.47	69.80	-0.2	6,006	0.00%
2022/03/14	0	0.00	1	70.60	71.60	-1	6,020	-0.02%
2022/03/11	4.6	69.89	3	69.97	70.00	1.6	6,127	0.03%
2022/03/10	1	69.00	1	68.80	69.80	0	6,206	0.00%
2022/03/09	1	66.80	0	0.00	67.30	1	6,373	0.02%
2022/03/03	10	72.25	11	71.19	71.80	-1	6,869	-0.01%
2022/03/02	0	0.00	1	70.00	70.80	-1	6,995	-0.01%
2022/02/25	2	68.40	2	68.50	67.90	0	7,184	0.00%
2022/02/24	9	67.31	16	68.09	67.30	-7	7,353	-0.10%
2022/02/21	13	72.35	9	72.96	72.00	4	8,202	0.05%
2022/02/18	2	74.85	3	74.57	74.90	-1	8,234	-0.01%
2022/02/16	1	74.50	1	75.00	74.20	0	8,716	0.00%
2022/02/15	12	73.95	14	74.40	73.50	-2	8,962	-0.02%
2022/02/14	13	73.94	11	75.18	73.70	2	9,171	0.02%
2022/02/11	1	75.30	1.1	75.11	74.60	-0.1	9,339	0.00%
2022/02/10	5	74.60	4.1	74.80	74.10	1	9,646	0.01%
2022/02/09	25	74.72	22	74.52	74.90	3	10,150	0.03%
2022/02/08	112	72.97	113.1	73.21	73.10	-1.1	10,373	-0.01%	大買/大賣/
2022/02/07	8	69.45	8	67.58	69.50	0	10,794	0.00%
2022/01/26	0	0.00	1	67.50	67.50	-1	11,651	-0.01%
2022/01/25	0	68.30	2	70.30	67.40	-2	13,250	-0.02%
2022/01/24	1	67.10	1.5	68.06	69.60	-0.5	13,889	0.00%
2022/01/21	2	69.75	1	69.00	68.80	1	14,547	0.01%
2022/01/19	0	69.80	0	70.60	70.40	0	15,228	0.00%
2022/01/18	2	70.80	2	70.60	70.60	0	15,712	0.00%
2022/01/17	11	69.82	1	69.30	70.50	10	16,133	0.06%
2022/01/14	2	66.55	10	67.42	68.80	-8	16,872	-0.05%
2022/01/13	5	67.86	0	0.00	67.80	5	18,004	0.03%
2022/01/12	0	68.40	0	0.00	69.30	0	18,680	0.00%
2022/01/11	1	71.07	1	69.30	69.30	0	19,714	0.00%
2022/01/10	1	71.19	1.1	71.63	71.00	-0.1	20,336	0.00%
2022/01/07	1.2	71.46	7	71.04	70.90	-5.8	20,476	-0.03%
2022/01/06	4.1	75.33	2	75.40	75.10	2.1	20,452	0.01%
2022/01/05	1.2	78.86	0	0.00	77.40	1.2	20,554	0.01%
2022/01/04	15.1	80.24	13.2	80.51	79.80	1.9	20,676	0.01%
2022/01/03	0	0.00	0	79.70	79.40	0	20,793	0.00%
2021/12/30	0	0.00	1	78.51	78.60	-1	20,844	0.00%
2021/12/29	0	78.20	0	0.00	78.20	0	20,889	0.00%
2021/12/28	9	79.30	4	79.88	78.40	5	20,964	0.02%
2021/12/27	48	78.75	51	79.12	78.30	-3	21,037	-0.01%
2021/12/24	105.3	79.49	29	80.72	78.90	76.3	21,060	0.36%	大買/
2021/12/23	63	81.77	440.3	82.03	81.90	-377.3	20,859	-1.81%	大賣/鉅額交易
2021/12/22	1.2	81.02	3	81.17	80.10	-1.8	20,690	-0.01%
2021/12/21	191.1	81.18	250.1	81.74	80.50	-59	20,637	-0.29%	大買/大賣/
2021/12/20	16	81.28	22.3	80.85	81.20	-6.3	20,361	-0.03%
2021/12/17	10.1	78.97	5.3	78.65	79.10	4.8	20,033	0.02%
2021/12/16	0	0.00	3.2	76.18	76.80	-3.2	19,849	-0.02%
2021/12/14	2.1	75.16	4	75.37	74.30	-1.9	19,865	-0.01%
2021/12/13	6	77.82	6.1	78.03	77.60	-0.1	19,910	0.00%
2021/12/10	4	77.50	2	76.45	76.80	2	19,926	0.01%
2021/12/09	4.1	76.62	0	0.00	76.10	4.1	19,940	0.02%
2021/12/08	0	0.00	0.1	77.50	76.90	-0.1	20,136	0.00%
2021/12/07	0.1	76.50	1	79.20	76.10	-1	20,292	0.00%
2021/12/06	0	0.00	1	77.90	78.30	-1	20,271	0.00%
2021/12/03	5	77.60	50.3	77.87	77.50	-45.3	20,361	-0.22%
2021/12/02	0.2	75.60	1	75.00	75.00	-0.8	20,358	0.00%
2021/12/01	4.1	76.50	4	76.93	76.90	0.1	20,366	0.00%
2021/11/30	31	78.24	9	78.70	77.30	22	20,478	0.11%
2021/11/29	59.2	74.38	2.1	75.79	77.60	57.2	20,598	0.28%
2021/11/26	1.2	78.02	1	77.00	76.50	0.2	20,615	0.00%
2021/11/25	1	78.90	1	79.90	78.30	0	20,637	0.00%
2021/11/24	2.2	79.50	2	78.65	78.90	0.2	20,597	0.00%
2021/11/23	17.1	79.80	15	79.91	78.80	2.1	20,591	0.01%
2021/11/22	15.4	81.38	15	82.97	81.20	0.4	20,602	0.00%
2021/11/19	15	83.42	11.1	82.57	82.80	3.9	20,706	0.02%
2021/11/18	5.2	81.25	4	81.72	80.90	1.2	20,386	0.01%
2021/11/17	6	80.10	7.1	80.58	80.00	-1.1	20,482	-0.01%
2021/11/16	2.4	78.51	12	79.18	78.00	-9.6	20,495	-0.05%
2021/11/15	16	81.49	12	82.92	81.10	4	20,416	0.02%
2021/11/12	12	82.38	10.1	82.86	82.70	2	20,441	0.01%
2021/11/11	50	80.36	50	81.58	81.30	0	20,341	0.00%
2021/11/10	12.1	79.92	10.1	79.81	81.10	2	20,252	0.01%
2021/11/09	92	79.45	110	80.75	79.90	-18	20,149	-0.09%	大賣/
2021/11/08	197.4	83.24	39	83.34	80.20	158.4	19,853	0.80%	大買/鉅額交易
2021/11/05	19	87.23	90	87.60	88.10	-71	19,486	-0.36%
2021/11/04	23	86.75	64	88.02	85.90	-41	19,319	-0.21%
2021/11/03	51	86.96	52.2	87.68	88.00	-1.1	18,964	-0.01%
2021/11/02	220.1	89.18	268.3	89.61	85.30	-48.2	18,323	-0.26%	大買/大賣/
2021/11/01	74.5	87.69	134.1	87.29	89.30	-59.6	16,847	-0.35%	大賣/
2021/10/29	58	83.43	66.1	83.64	81.20	-8.1	16,846	-0.05%
2021/10/28	18	80.27	19	80.31	79.80	-1	16,505	-0.01%
2021/10/27	15.1	79.90	18	79.32	80.90	-3	16,351	-0.02%
2021/10/26	28	79.29	17.1	81.61	77.70	11	16,176	0.07%
2021/10/25	16	79.91	31.4	79.82	79.70	-15.3	15,891	-0.10%
2021/10/22	152.2	79.30	146	78.37	78.80	6.2	15,795	0.04%	大買/大賣/
2021/10/21	59.2	78.44	95.6	79.08	78.80	-36.3	15,412	-0.24%
2021/10/20	71.5	75.43	43.8	75.15	75.40	27.7	14,730	0.19%
2021/10/19	97.3	74.28	72.1	73.39	75.00	25.3	14,747	0.17%
2021/10/18	26.4	69.77	29.6	69.87	70.70	-3.3	14,411	-0.02%
2021/10/15	22	65.55	31	65.51	65.80	-9	14,578	-0.06%
2021/10/14	8	62.61	5.1	61.64	63.50	3	15,815	0.02%
2021/10/13	6.4	60.53	5	62.30	60.20	1.4	16,257	0.01%
2021/10/12	22	65.67	21	65.20	65.50	1	16,739	0.01%
2021/10/08	36	64.98	27	64.59	65.00	9	17,376	0.05%
2021/10/07	7	62.61	4	62.35	63.50	3	17,904	0.02%
2021/10/06	1	61.20	1	61.10	59.20	0	18,922	0.00%
2021/10/05	2	60.30	2	59.00	60.30	0	19,696	0.00%
2021/10/01	1	61.00	1	60.70	60.90	0	21,353	0.00%
2021/09/30	1	64.30	0	0.00	64.80	1	22,208	0.00%
2021/09/29	34	62.10	34	61.01	61.00	0	22,995	0.00%
2021/09/27	0.1	66.00	0	0.00	65.50	0.1	23,859	0.00%
2021/09/23	0	0.00	0	64.40	64.50	0	24,686	0.00%
2021/09/22	0	63.40	0	0.00	63.20	0	25,138	0.00%
2021/09/17	0	0.00	0	64.80	65.40	0	25,646	0.00%
2021/09/16	0	63.50	0	0.00	64.00	0	26,363	0.00%
2021/09/15	0.2	64.65	0	0.00	64.60	0.2	26,693	0.00%
2021/09/14	20	67.05	0	0.00	66.70	20	26,858	0.07%
2021/09/13	4	67.08	6.1	67.91	66.80	-2.1	26,968	-0.01%
2021/09/10	4	66.35	23	65.39	66.00	-19	26,885	-0.07%
2021/09/08	2.2	65.45	2	65.30	63.90	0.2	26,890	0.00%
2021/09/07	1	65.70	1	68.00	68.00	0	26,801	0.00%
2021/09/06	1	67.30	4	68.70	67.10	-3	26,727	-0.01%
2021/09/03	28	69.44	0	0.00	69.40	28	26,587	0.11%
2021/09/02	4.3	71.31	12	69.83	69.00	-7.7	26,369	-0.03%
2021/09/01	41.2	72.51	3	73.90	72.20	38.2	26,128	0.15%
2021/08/31	4.1	73.61	1	73.70	73.80	3.1	25,922	0.01%
2021/08/30	12.1	74.93	13	75.38	75.40	-0.9	25,744	0.00%
2021/08/27	0	0.00	2	74.20	75.00	-2	25,699	-0.01%
2021/08/26	5	76.90	1	76.00	75.50	4	25,587	0.02%
2021/08/25	82	78.46	67	79.09	77.70	15	25,447	0.06%
2021/08/24	70	78.35	2	80.80	76.80	68	25,198	0.27%
2021/08/23	17	78.58	16.1	79.02	80.70	1	24,957	0.00%
2021/08/20	1	73.90	3	75.17	74.30	-2	24,687	-0.01%
2021/08/19	6	70.44	2	72.80	70.00	4	24,490	0.02%
2021/08/18	45	70.94	2	70.66	74.10	43	24,286	0.18%
2021/08/17	3.1	71.86	5	71.22	69.00	-1.9	24,074	-0.01%
2021/08/16	6	72.97	8	73.64	74.00	-2	23,924	-0.01%
2021/08/12	1	76.60	0	0.00	76.60	1	23,655	0.00%
2021/08/11	2.2	75.99	4	74.80	75.50	-1.8	23,623	-0.01%
2021/08/09	94.3	82.76	15	81.53	79.20	79.3	23,359	0.34%
2021/08/06	78	84.59	49.1	84.88	84.70	28.9	23,156	0.12%
2021/08/05	38.2	83.95	0	0.00	83.40	38.2	22,945	0.17%
2021/08/04	184	85.01	183.3	84.30	85.00	0.8	22,875	0.00%	大買/大賣/
2021/08/03	6	83.70	6.1	84.88	85.30	-0.1	22,243	0.00%
2021/08/02	0.1	80.10	0	0.00	80.00	0.1	21,897	0.00%
2021/07/30	2.1	80.95	1	79.80	80.30	1.1	21,732	0.01%
2021/07/29	2.1	77.64	3	78.97	79.40	-0.9	21,531	0.00%
2021/07/28	21.1	77.86	13.1	73.88	76.80	8.1	21,324	0.04%
2021/07/27	188.3	82.91	199.4	85.92	79.80	-11.1	21,054	-0.05%	大買/大賣/
2021/07/26	66.1	85.48	112.1	86.07	84.50	-46	20,746	-0.22%	大賣/
2021/07/23	82.3	89.42	90.1	91.31	85.60	-7.8	20,327	-0.04%
2021/07/22	110	91.96	108	91.97	90.20	2	19,619	0.01%	大買/大賣/
2021/07/21	1,066.2	91.75	404	88.81	87.00	662.2	18,911	3.50%	大買/大賣/鉅額交易
2021/07/20	682.1	89.28	701.5	90.28	90.40	-19.5	18,096	-0.11%	大買/大賣/
2021/07/19	28	84.46	13.1	84.59	85.10	14.9	16,737	0.09%
2021/07/16	245	86.50	131	87.66	83.60	114	16,225	0.70%	大買/大賣/鉅額交易
2021/07/15	185.3	83.40	28	84.65	87.40	157.3	15,577	1.01%	大買/鉅額交易
2021/07/14	75.1	86.07	10.1	86.18	82.80	65	14,810	0.44%
2021/07/13	175.1	97.66	101.3	100.80	90.00	73.8	14,018	0.53%	大買/大賣/
2021/07/12	175.4	97.00	91.1	96.56	97.70	84.3	12,898	0.65%	大買/
2021/07/09	92	90.41	71.4	89.06	90.60	20.6	12,061	0.17%
2021/07/08	89.1	87.14	69.2	88.19	86.50	19.9	11,259	0.18%
2021/07/07	21	81.15	83	82.41	83.90	-62	10,270	-0.60%
2021/07/06	92	77.78	40	76.29	76.30	52	9,445	0.55%
2021/07/05	18	73.67	20.1	74.28	75.00	-2.1	8,684	-0.02%
2021/07/02	58	66.01	67	66.56	68.20	-9	8,356	-0.11%
2021/07/01	31.1	63.52	35	60.86	62.00	-3.9	7,804	-0.05%
2021/06/30	41	67.27	74.1	67.50	67.10	-33.1	7,506	-0.44%
2021/06/29	27	65.13	59	65.92	64.00	-32	6,969	-0.46%
2021/06/28	79	63.47	37	64.05	64.30	42	6,481	0.65%
2021/06/25	68.1	61.62	22	62.66	61.00	46.1	5,976	0.77%
2021/06/24	26	59.76	31	59.97	59.90	-5	5,284	-0.09%
2021/06/23	1	57.80	11	57.49	57.90	-10	4,863	-0.21%
2021/06/22	10	56.04	3	55.93	54.50	7	4,631	0.15%
2021/06/21	0	0.00	1	55.60	53.70	-1	4,497	-0.02%
2021/06/18	1	54.20	3	56.77	56.50	-2	4,504	-0.04%
2021/06/17	4	53.85	0	0.00	54.10	4	4,336	0.09%
2021/06/16	1	54.30	2	54.20	53.30	-1	4,278	-0.02%
2021/06/15	5	52.10	3.1	51.79	53.40	1.9	4,218	0.05%
2021/06/11	0	49.60	1	50.00	49.60	-1	4,177	-0.02%
2021/06/10	0.1	48.98	0	0.00	48.90	0.1	4,321	0.00%
2021/06/09	0	0.00	3	49.34	48.75	-3	4,387	-0.07%
2021/06/08	0	0.00	3	49.13	49.20	-3	4,374	-0.07%
2021/06/07	0	48.20	0	0.00	48.10	0	4,383	0.00%
2021/06/04	1.1	48.52	0	0.00	48.70	1.1	4,397	0.02%
2021/06/03	0	0.00	0	49.70	49.40	0	4,415	0.00%
2021/06/02	2.1	49.21	0	0.00	48.70	2.1	4,435	0.05%
2021/06/01	1	50.60	1	50.20	49.80	0	4,423	0.00%
2021/05/31	0	48.95	20	49.40	49.50	-20	4,394	-0.45%
2021/05/28	30	48.00	0	48.50	48.00	30	4,408	0.68%
2021/05/27	0	45.75	0	0.00	46.35	0	4,421	0.00%
2021/05/26	0	46.55	1	46.20	46.20	-1	4,445	-0.02%
2021/05/25	0.1	46.80	1	47.05	45.95	-1	4,555	-0.02%
2021/05/24	0	43.85	0	0.00	44.70	0	4,661	0.00%
2021/05/21	0	43.83	0	0.00	43.30	0	4,790	0.00%
2021/05/20	0.1	43.57	0	0.00	43.30	0.1	4,975	0.00%
2021/05/19	0	0.00	0	44.70	44.35	0	5,303	0.00%
2021/05/18	0	42.35	0	41.20	42.10	0	5,286	0.00%
2021/05/17	0.2	39.68	0	0.00	38.60	0.2	5,279	0.00%
2021/05/14	1	43.98	1	44.20	42.80	0	5,230	0.00%
2021/05/13	0.1	41.86	0	43.60	43.00	0.1	5,227	0.00%
2021/05/12	1.1	42.44	7	43.98	42.40	-5.9	5,401	-0.11%
2021/05/11	0.1	49.07	16	49.77	46.95	-15.9	5,473	-0.29%
2021/05/07	0	50.79	1	51.00	51.10	-1	5,661	-0.02%
2021/05/06	1	49.29	0.1	50.01	48.50	1	5,666	0.02%
2021/05/05	0	50.20	1	49.66	49.60	-1	5,651	-0.02%
2021/05/04	1.1	50.20	1	51.00	50.80	0.1	5,704	0.00%
2021/05/03	4.1	53.02	0	0.00	53.00	4.1	5,651	0.07%
2021/04/29	2	56.60	1	57.50	56.20	1	5,621	0.02%
2021/04/28	0	56.80	0	0.00	56.30	0	5,610	0.00%
2021/04/27	3	57.10	0	0.00	55.90	3	5,701	0.05%
2021/04/26	1	56.89	1	56.30	56.80	0	5,700	0.00%
2021/04/23	0	54.20	0	0.00	55.50	0	5,728	0.00%
2021/04/22	1	57.38	0	0.00	54.10	1	5,728	0.02%
2021/04/21	0	56.50	0	0.00	56.70	0	5,714	0.00%
2021/04/20	2	57.55	7	56.96	57.20	-5	5,717	-0.09%
2021/04/19	0	56.60	0	0.00	56.30	0	5,728	0.00%
2021/04/15	0	55.26	0	0.00	55.10	0	6,005	0.00%
2021/04/14	1.1	55.53	6	53.62	54.30	-4.9	6,093	-0.08%
2021/04/13	8	55.36	3	55.10	55.10	5	6,184	0.08%
2021/04/12	2.2	56.74	2	56.35	55.70	0.2	6,279	0.00%
2021/04/09	16.1	58.51	20	59.23	57.90	-3.9	6,309	-0.06%
2021/04/08	4.1	59.00	6	59.12	58.80	-1.9	6,388	-0.03%
2021/04/07	17.1	58.59	14	58.80	58.60	3.1	6,541	0.05%
2021/04/06	1	58.60	3	59.00	59.20	-2	6,738	-0.03%
2021/04/01	2.1	57.85	1	57.50	57.50	1.1	7,016	0.01%
2021/03/31	0	57.91	0	0.00	57.70	0	7,777	0.00%
2021/03/30	1.1	58.10	0	0.00	58.10	1.1	8,326	0.01%
2021/03/29	27	59.70	8	59.49	58.70	19	8,496	0.22%
2021/03/26	0	0.00	4	59.05	59.00	-4	8,403	-0.05%
2021/03/25	1	58.30	1	58.20	58.00	0	8,387	0.00%
2021/03/24	4	58.70	0	0.00	58.20	4	8,406	0.05%
2021/03/23	2.1	58.98	1	58.50	58.50	1.1	8,426	0.01%
2021/03/22	2	58.75	4	58.93	58.50	-2	8,391	-0.02%
2021/03/19	4.1	57.08	5	57.00	56.90	-0.9	8,511	-0.01%
2021/03/18	0	58.00	0	0.00	57.90	0	8,574	0.00%
2021/03/17	12.1	58.04	16	58.33	58.00	-3.9	8,611	-0.05%
2021/03/16	14.1	58.74	14	58.23	58.90	0.1	8,592	0.00%
2021/03/12	1	55.30	0	0.00	54.90	1	8,502	0.01%
2021/02/26	0	0.00	53	56.03	56.10	-53	9,701	-0.55%
2021/02/25	27	58.11	18	59.26	57.50	9	9,751	0.09%
2021/02/24	46	60.13	0	0.00	58.50	46	9,825	0.47%
2021/02/23	23	60.15	21	60.18	59.40	2	9,700	0.02%
2021/02/22	3	59.93	0	0.00	59.50	3	9,571	0.03%
2021/02/19	3	59.10	2	58.05	59.40	1	9,505	0.01%
2021/02/18	2	56.20	2	55.80	56.20	0	9,258	0.00%
2021/02/17	1	55.20	0	0.00	55.40	1	9,239	0.01%
2021/02/05	0	0.00	5	53.40	53.70	-5	9,207	-0.05%
2021/02/03	1	54.50	1	55.30	54.80	0	9,367	0.00%
2021/02/01	0	0.00	4	51.53	50.70	-4	9,113	-0.04%
2021/01/29	4	55.53	9	55.71	53.30	-5	9,072	-0.06%
2021/01/28	0	0.00	3	52.10	53.90	-3	8,943	-0.03%
2021/01/27	1	54.00	3	54.90	53.20	-2	8,959	-0.02%
2021/01/26	6	54.70	14	55.31	54.40	-8	8,954	-0.09%
2021/01/25	12	54.68	0	0.00	54.90	12	8,906	0.13%
2021/01/22	1	54.00	0	0.00	54.00	1	8,946	0.01%
2021/01/21	11	52.27	0	53.40	53.00	11	8,925	0.12%
2021/01/20	6	52.72	0	0.00	52.40	6	9,054	0.07%
2021/01/19	0	0.00	0	55.60	55.40	0	9,069	0.00%
2021/01/15	12	57.20	24	58.42	57.20	-12	9,174	-0.13%
2021/01/14	0	0.00	2	58.50	59.30	-2	9,620	-0.02%
2021/01/13	7	56.99	0	0.00	57.50	7	9,801	0.07%
2021/01/12	1.2	56.76	6	57.00	56.80	-4.8	9,872	-0.05%
2021/01/11	4	58.20	0	0.00	58.00	4	9,898	0.04%
2021/01/08	18	58.18	10	58.60	58.20	8	9,993	0.08%
2021/01/07	15	59.99	12	59.83	60.30	3	9,892	0.03%
2021/01/06	18	59.67	18	60.14	58.00	0	9,822	0.00%
2021/01/05	18	60.53	14	61.00	61.00	4	9,666	0.04%
2021/01/04	11	63.65	8	63.00	62.70	3	9,527	0.03%
2020/12/31	8.4	63.16	5	64.00	62.20	3.4	9,395	0.04%
2020/12/30	13.2	64.69	29	64.35	64.00	-15.8	9,184	-0.17%
2020/12/29	22.3	64.51	4.3	63.24	64.90	18	8,938	0.20%
2020/12/28	19	63.07	20	63.25	62.90	-1	8,702	-0.01%
2020/12/25	70.2	63.71	79	63.55	61.50	-8.8	8,341	-0.11%
2020/12/24	19.1	57.48	44	59.88	60.80	-24.9	7,563	-0.33%
2020/12/23	9	55.73	12	55.81	55.30	-3	7,028	-0.04%
2020/12/22	12	52.96	1	53.30	52.50	11	6,832	0.16%
2020/12/21	9	53.13	10	53.04	53.20	-1	6,807	-0.01%
2020/12/18	17	54.60	3	54.27	54.50	14	6,786	0.21%
2020/12/17	8	55.59	16	55.79	55.80	-8	6,772	-0.12%
2020/12/16	19	56.01	7	55.66	56.50	12	6,769	0.18%
2020/12/15	9	55.24	6.1	56.26	53.20	3	6,680	0.04%
2020/12/14	12	55.78	12	54.70	54.80	0	6,481	0.00%
2020/12/11	5	54.16	4	54.00	52.30	1	6,403	0.02%
2020/12/10	12	54.95	11	54.05	54.50	1	6,348	0.02%
2020/12/09	11	56.30	13	55.95	56.30	-2	6,319	-0.03%
2020/12/08	10	55.30	1	55.80	56.00	9	6,278	0.14%
2020/12/04	0	0.00	17	54.62	54.30	-17	6,197	-0.27%
2020/12/03	9	54.20	18	53.98	53.80	-9	6,218	-0.14%
2020/12/02	11	55.07	15	55.38	55.10	-4	6,206	-0.06%
2020/12/01	17	54.89	58	54.87	55.80	-41	6,174	-0.66%
2020/11/30	3	56.40	4.1	56.96	56.80	-1.1	6,154	-0.02%
2020/11/27	8	56.84	17	56.05	57.00	-9	6,498	-0.14%
2020/11/26	2	52.95	48	52.74	53.20	-46	6,505	-0.71%
2020/11/25	82	56.70	19	55.47	53.20	63	6,450	0.98%
2020/11/24	1	52.80	31	52.77	53.20	-30	6,030	-0.50%
2020/11/23	78	53.37	36	51.99	52.80	42	5,986	0.70%
2020/11/20	8	50.75	6	51.30	50.50	2	5,786	0.03%
2020/11/19	10	50.08	0	0.00	50.10	10	5,727	0.17%
2020/11/18	40	51.39	8	50.56	50.40	32	5,697	0.56%
2020/11/17	12	49.89	54	48.95	49.95	-42	5,558	-0.76%
2020/11/16	0	0.00	43	49.18	49.80	-43	5,500	-0.78%
2020/11/12	8	48.14	37	48.83	47.65	-29	5,513	-0.53%
2020/11/11	1	49.95	50	48.47	49.95	-49	5,433	-0.90%
2020/11/10	33	47.93	7	48.84	47.65	26	5,326	0.49%
2020/11/09	140	47.83	12	48.08	47.90	128	5,253	2.44%	大買/鉅額交易
2020/11/06	6	47.82	7	48.45	47.70	-1	5,226	-0.02%
2020/11/05	10	47.70	11	47.89	48.15	-1	5,199	-0.02%
2020/11/04	8	47.19	2	47.35	47.20	6	5,151	0.12%
2020/11/03	2	46.45	0	0.00	46.60	2	5,143	0.04%
2020/11/02	0	0.00	1	45.50	46.00	-1	5,193	-0.02%
2020/10/30	0	0.00	6	45.35	44.90	-6	5,167	-0.12%
2020/10/29	1	47.85	1	47.20	47.30	0	5,093	0.00%
2020/10/28	21	49.30	26	49.00	48.45	-5	5,053	-0.10%
2020/10/27	12	48.48	6	48.30	48.80	6	4,838	0.12%
2020/10/26	7	47.33	0	0.00	47.45	7	4,697	0.15%
2020/10/23	3	48.27	2	48.35	48.25	1	4,629	0.02%
2020/10/22	19	48.06	24	48.13	48.25	-5	4,490	-0.11%
2020/10/21	10	46.61	13	46.45	46.80	-3	3,949	-0.08%
2020/10/20	3	45.10	4	44.80	44.55	-1	3,677	-0.03%
2020/10/19	7	44.82	2	44.83	45.20	5	3,537	0.14%
2020/10/16	5	43.80	9	44.36	43.80	-4	3,411	-0.12%
2020/10/14	1	41.65	3	41.73	41.70	-2	3,089	-0.06%
2020/10/13	2	41.20	2	41.00	41.35	0	3,055	0.00%
2020/10/08	7	41.34	7	40.98	41.25	0	3,057	0.00%
2020/09/28	2	39.20	2	39.90	40.05	0	3,119	0.00%
2020/09/25	1	38.30	0	0.00	38.15	1	3,112	0.03%
2020/09/23	0	0.00	1	41.50	40.60	-1	3,214	-0.03%
2020/09/21	0	0.00	25	41.75	41.70	-25	3,166	-0.79%
2020/09/18	0	0.00	5	41.35	41.15	-5	3,106	-0.16%
2020/09/14	5	39.85	0	0.00	40.75	5	3,040	0.16%
2020/09/07	2	39.70	0	0.00	39.40	2	2,917	0.07%
2020/09/04	6	41.83	10	41.67	41.50	-4	2,853	-0.14%
2020/09/03	1	42.65	1	43.20	42.60	0	2,812	0.00%
2020/09/02	84	42.95	88	42.98	43.40	-4	2,748	-0.15%
2020/09/01	33	39.84	19	40.19	41.25	14	2,280	0.61%
2020/08/31	2	38.55	1	38.40	37.50	1	2,104	0.05%
2020/08/27	5	38.10	5	37.30	37.05	0	2,424	0.00%
2020/08/26	0	0.00	2	36.43	36.95	-2	2,384	-0.08%
2020/08/20	2	37.18	2	35.25	35.35	0	2,408	0.00%
2020/08/19	2	37.80	0	0.00	38.00	2	2,369	0.08%
2020/07/29	0	0.00	5	36.35	36.25	-5	2,115	-0.24%
2020/07/28	5	36.80	0	0.00	35.50	5	2,120	0.24%
2020/07/27	25	37.10	0	0.00	36.95	25	2,138	1.17%
2020/07/15	1	40.85	0	0.00	40.30	1	2,290	0.04%
2020/07/13	1	41.00	4	40.95	41.25	-3	2,335	-0.13%
2020/07/09	1	42.30	0	0.00	42.10	1	2,334	0.04%
2020/07/06	0	0.00	2	43.25	43.20	-2	2,329	-0.09%
2020/07/03	3	43.47	2	43.40	43.35	1	2,374	0.04%
2020/07/02	2	41.83	1	42.90	43.00	1	2,329	0.04%
2020/06/19	0	0.00	1	41.45	41.25	-1	2,386	-0.04%
2020/06/11	0	0.00	1	42.00	41.35	-1	2,539	-0.04%
2020/06/10	1	42.60	7	43.25	43.25	-6	2,535	-0.24%
2020/06/09	8	42.58	1	43.20	42.60	7	2,560	0.27%
2020/06/08	2	44.25	2	44.80	44.00	0	2,534	0.00%
2020/06/05	4	46.18	6	45.76	45.25	-2	2,473	-0.08%
2020/06/04	5	43.61	28	42.97	45.40	-23	2,367	-0.97%
2020/06/03	4	42.80	9	42.37	41.30	-5	2,160	-0.23%
2020/05/20	0	0.00	1	38.00	37.60	-1	1,978	-0.05%
2020/05/18	0	0.00	1	36.80	36.60	-1	1,993	-0.05%
2020/05/15	2	36.20	0	0.00	37.40	2	2,000	0.10%
2020/05/11	1	39.75	2	40.00	39.60	-1	2,019	-0.05%
2020/05/05	0	0.00	6	38.20	38.15	-6	2,070	-0.29%
2020/04/30	0	0.00	2	38.55	38.30	-2	2,122	-0.09%
2020/04/29	0	0.00	1	38.50	38.10	-1	2,106	-0.05%
2020/04/27	1	38.15	10	38.10	38.00	-9	2,130	-0.42%
2020/04/22	0	0.00	1	35.00	36.15	-1	2,028	-0.05%
2020/04/21	15	36.00	0	0.00	35.80	15	2,027	0.74%
2020/04/20	10	36.20	0	0.00	36.70	10	2,014	0.50%
2020/04/17	2	37.45	0	0.00	36.05	2	2,004	0.10%
2020/04/16	3	36.17	1	36.40	36.30	2	1,967	0.10%
2020/04/14	0	0.00	1	35.00	34.85	-1	1,961	-0.05%
2020/04/08	10	31.45	0	0.00	33.55	10	2,047	0.49%
2020/04/07	0	0.00	2	30.95	31.05	-2	1,988	-0.10%
2020/03/27	0	0.00	5	30.25	29.80	-5	2,060	-0.24%
2020/03/26	0	0.00	4	29.65	29.80	-4	2,169	-0.18%
2020/03/25	15	29.87	11	30.24	30.20	4	2,239	0.18%
2020/03/24	1	28.30	0	0.00	28.35	1	2,193	0.05%
2020/03/23	0	0.00	5	26.63	26.80	-5	2,186	-0.23%
2020/03/20	1	28.10	0	0.00	28.05	1	2,267	0.04%
2020/03/19	2	27.10	7	26.75	26.55	-5	2,263	-0.22%
2020/03/18	5	31.35	10	30.48	29.50	-5	2,254	-0.22%
2020/03/16	5	36.80	0	0.00	36.05	5	2,190	0.23%
2020/03/13	7	37.19	1	39.00	40.00	6	2,216	0.27%
2020/03/12	5	42.67	2	42.50	41.00	3	2,237	0.13%
2020/03/10	1	44.65	0	0.00	45.85	1	2,368	0.04%
2020/03/09	7	45.44	0	0.00	44.75	7	2,348	0.30%
2020/03/06	3	46.78	1	46.95	46.80	2	2,342	0.09%
2020/03/05	0	0.00	1	46.90	46.70	-1	2,331	-0.04%
2020/03/03	0	0.00	2	45.30	45.20	-2	2,362	-0.08%
2020/03/02	0	0.00	7	43.41	44.25	-7	2,358	-0.30%
2020/02/26	1	46.00	0	0.00	45.85	1	2,334	0.04%
2020/02/25	5	46.16	2	46.00	45.80	3	2,342	0.13%
2020/02/21	0	0.00	31	47.45	47.60	-31	2,331	-1.33%
2020/02/18	15	47.25	0	0.00	46.80	15	2,295	0.65%
2020/02/17	15	46.87	0	0.00	46.70	15	2,293	0.65%
2020/02/13	1	46.75	0	0.00	46.30	1	2,298	0.04%
2020/02/11	1	46.15	0	0.00	46.30	1	2,333	0.04%
2020/02/07	0	0.00	1	44.70	44.65	-1	2,292	-0.04%
2020/02/06	2	45.85	2	46.00	45.65	0	2,300	0.00%
2020/02/05	2	45.33	10	45.00	45.05	-8	2,313	-0.35%
2020/02/04	9	45.44	3	45.30	45.30	6	2,329	0.26%
2020/02/03	1	43.00	0	0.00	43.10	1	2,510	0.04%
2020/01/15	0	0.00	1	51.70	51.40	-1	2,661	-0.04%
2020/01/14	1	52.40	0	0.00	52.10	1	2,656	0.04%
2020/01/13	2	51.90	2	51.60	52.00	0	2,650	0.00%
2020/01/10	4	51.55	0	0.00	51.80	4	2,669	0.15%
2020/01/09	2	51.35	0	0.00	51.60	2	2,667	0.07%
2020/01/08	0	0.00	3	51.03	50.60	-3	2,652	-0.11%
2020/01/07	7	50.91	5	51.20	51.20	2	2,638	0.08%
2020/01/06	3	51.53	3	51.60	51.20	0	2,617	0.00%
2020/01/03	7	53.20	0	0.00	52.20	7	2,584	0.27%
2020/01/02	3	54.70	11	54.01	53.60	-8	2,523	-0.32%
2019/12/31	0	0.00	0	53.60	53.60	0	2,439	0.00%
2019/12/27	0	0.00	4	54.18	54.10	-4	2,403	-0.17%
2019/12/26	3	55.10	3	54.83	54.20	0	2,384	0.00%
2019/12/25	3	54.33	6	54.15	54.90	-3	2,323	-0.13%
2019/12/24	1	53.20	19	53.35	53.20	-18	2,263	-0.80%
2019/12/23	16	54.47	5	54.16	53.80	11	2,231	0.49%
2019/12/20	18	53.29	0	0.00	53.80	18	2,094	0.86%
2019/12/19	0	0.00	6	52.00	52.40	-6	2,003	-0.30%
2019/12/17	2	52.85	1	52.50	51.90	1	1,988	0.05%
2019/12/16	12	51.73	1	51.20	51.80	11	1,893	0.58%
2019/12/13	8	51.09	5	50.90	50.70	3	1,862	0.16%
2019/12/12	0	0.00	7	51.30	51.80	-7	1,814	-0.39%
2019/12/11	7	51.80	0	0.00	51.70	7	1,778	0.39%
2019/12/10	6	53.03	52	52.83	52.00	-46	1,760	-2.61%
2019/12/09	30	52.51	13	52.84	53.00	17	1,715	0.99%
2019/12/06	18	52.51	6	51.93	52.60	12	1,647	0.73%
2019/12/04	2	49.50	0	0.00	49.50	2	1,507	0.13%
2019/12/02	3	49.48	0	0.00	49.40	3	1,516	0.20%
2019/11/29	15	50.86	1	51.10	50.00	14	1,513	0.92%
2019/11/28	8	51.24	0	0.00	50.80	8	1,502	0.53%
2019/11/21	0.1	49.35	1	48.20	49.40	-1	1,452	-0.07%
2019/11/15	0	0.00	1	49.30	49.20	-1	1,537	-0.07%
2019/11/11	2	50.80	2	51.40	49.60	0	1,625	0.00%
2019/11/05	0	0.00	1	51.70	51.60	-1	1,616	-0.06%
2019/10/31	14	52.02	30	52.62	51.00	-16	1,571	-1.02%
2019/10/30	0.1	50.10	0	0.00	50.30	0.1	1,372	0.01%
2019/10/29	4	50.35	0	0.00	49.10	4	1,351	0.30%
2019/10/23	7	48.40	14	48.68	49.30	-7	1,357	-0.52%
2019/09/20	0	0.00	20	47.09	47.10	-20	1,712	-1.17%
2019/09/19	0	0.00	20	46.68	46.75	-20	1,733	-1.15%
2019/09/18	1	46.70	1	46.55	46.65	0	1,740	0.00%
2019/09/17	20	45.86	0	0.00	45.90	20	1,743	1.15%
2019/09/12	5	46.25	0	0.00	46.20	5	1,805	0.28%
2019/09/11	15	46.06	0	0.00	46.20	15	1,860	0.81%
2019/09/05	0	0.00	1	47.00	46.55	-1	1,889	-0.05%
2019/09/04	5	46.55	0	0.00	46.90	5	1,891	0.26%
2019/08/23	0	0.00	3	46.47	46.20	-3	2,127	-0.14%
2019/08/22	0	0.00	3	46.80	46.65	-3	2,235	-0.13%
2019/08/21	3	46.30	0	0.00	46.30	3	2,219	0.14%
2019/08/14	1	45.30	0	0.00	44.50	1	2,092	0.05%
2019/08/13	3	45.20	1	45.00	45.00	2	2,075	0.10%
2019/08/06	1	44.55	0	0.00	44.95	1	2,108	0.05%
2019/08/02	4	47.79	0	0.00	47.00	4	2,269	0.18%
2019/07/24	0	0.00	1	53.00	53.00	-1	2,352	-0.04%
2019/07/18	4	51.15	0	0.00	51.00	4	2,325	0.17%
2019/07/16	1	54.10	1	53.40	53.10	0	2,338	0.00%
2019/07/15	0	0.00	3	52.70	52.80	-3	2,307	-0.13%
2019/07/03	1	50.80	1	51.10	50.80	0	2,490	0.00%
2019/06/27	2	49.15	2	49.80	49.50	0	2,591	0.00%
2019/06/21	0	0.00	5	47.53	47.60	-5	2,686	-0.19%
2019/06/19	1	45.85	1	46.70	45.85	0	2,790	0.00%
2019/06/11	15	43.15	0	0.00	44.00	15	2,958	0.51%
2019/06/10	1	42.50	0	0.00	42.85	1	2,927	0.03%
2019/06/03	1	42.50	1	43.30	42.55	0	2,897	0.00%
2019/05/30	10	43.60	10	43.45	43.50	0	2,833	0.00%
2019/05/29	14	44.15	9	44.93	43.00	5	2,814	0.18%
2019/05/28	1	48.85	0	0.00	47.60	1	2,741	0.04%
2019/05/27	1	48.10	0	0.00	48.10	1	2,749	0.04%
2019/05/23	0	0.00	1	47.65	47.50	-1	2,789	-0.04%
2019/05/21	1	48.30	0	0.00	48.40	1	2,866	0.03%
2019/05/20	0	0.00	2	47.80	48.00	-2	2,885	-0.07%
2019/05/17	2	47.75	2	48.65	48.10	0	2,931	0.00%
2019/05/16	0	0.00	2	48.00	47.80	-2	2,994	-0.07%
2019/05/13	8	49.77	5	50.84	48.80	3	3,220	0.09%
2019/05/10	3	56.53	2	55.30	54.20	1	3,442	0.03%
2019/05/09	18	56.82	26	56.86	56.40	-8	3,402	-0.24%
2019/05/08	10	55.70	0	0.00	55.80	10	3,357	0.30%
2019/05/07	0	0.00	7	56.67	57.00	-7	3,421	-0.20%
2019/05/06	2	54.80	0	0.00	55.00	2	3,487	0.06%
2019/05/03	0	0.00	2	56.30	55.90	-2	3,743	-0.05%
2019/04/30	0	0.00	7	54.60	55.80	-7	3,736	-0.19%
2019/04/29	7	56.03	15	56.13	55.00	-8	3,738	-0.21%
2019/04/24	15	59.47	8	58.10	57.80	7	3,777	0.19%
2019/04/23	10	58.65	16	58.50	58.60	-6	3,744	-0.16%
2019/04/22	5	58.20	9	58.16	58.20	-4	3,724	-0.11%
2019/04/19	5	55.92	0	0.00	57.20	5	3,695	0.14%
2019/04/11	21	58.79	2	58.40	58.30	19	3,846	0.49%
2019/04/10	19	58.93	34	57.91	57.70	-15	3,825	-0.39%
2019/04/09	0	0.00	2	56.40	57.60	-2	3,756	-0.05%
2019/04/03	4	57.65	12	57.28	57.10	-8	3,740	-0.21%
2019/04/02	5	57.00	0	0.00	56.70	5	3,744	0.13%
2019/04/01	10	56.70	10	56.72	55.60	0	3,739	0.00%
2019/03/29	12	55.87	11	56.27	56.20	1	3,683	0.03%
2019/03/28	5	55.82	1	55.20	55.10	4	3,681	0.11%
2019/03/27	0	0.00	10	56.00	56.10	-10	3,659	-0.27%
2019/03/26	3	55.50	3	55.70	54.20	0	3,655	0.00%
2019/03/25	1	54.60	0	0.00	54.80	1	3,697	0.03%
2019/03/22	11	55.78	3	54.93	55.40	8	3,689	0.22%
2019/03/21	6	53.32	2	53.35	53.60	4	3,598	0.11%
2019/03/14	2	53.60	0	0.00	52.40	2	3,541	0.06%
2019/03/08	2	53.70	0	0.00	53.40	2	3,794	0.05%
2019/02/27	0	0.00	2	57.10	55.50	-2	4,376	-0.05%
2019/02/25	2	57.70	2	57.40	57.70	0	4,435	0.00%
2019/02/22	0	57.50	0	0.00	57.00	0	4,468	0.00%
2019/02/21	0	0.00	2	57.25	57.70	-2	4,510	-0.04%
2019/02/20	1	58.60	1	58.80	58.40	0	4,587	0.00%
2019/02/19	2	58.25	0	0.00	57.80	2	4,618	0.04%
2019/02/18	3	57.63	1	57.60	58.10	2	4,662	0.04%
2019/02/15	12	59.72	12	59.37	58.70	0	4,726	0.00%
2019/02/14	1	59.20	1	58.90	58.90	0	4,714	0.00%
2019/02/13	1	58.90	1	59.30	58.70	0	4,705	0.00%
2019/02/12	1	58.80	0	0.00	58.70	1	4,638	0.02%
2019/02/11	21	58.92	18	59.22	59.10	3	4,518	0.07%
2019/01/30	6	56.72	2	56.70	56.00	4	4,261	0.09%
2019/01/29	11	56.68	11	56.71	56.60	0	4,265	0.00%
2019/01/28	5	55.46	3	56.33	55.50	2	4,233	0.05%
2019/01/25	0	0.00	10	55.46	53.50	-10	4,227	-0.24%
2019/01/24	13	55.48	24	57.56	54.90	-11	4,223	-0.26%
2019/01/22	0	0.00	4	52.98	53.10	-4	4,155	-0.10%
2019/01/18	0	0.00	3	53.30	53.70	-3	4,164	-0.07%
2019/01/17	6	54.40	6	54.32	53.30	0	4,207	0.00%
2019/01/16	3	54.40	6	55.30	55.60	-3	4,179	-0.07%
2019/01/15	0	0.00	2	53.30	53.40	-2	4,146	-0.05%
2019/01/11	0	0.00	1	52.50	52.80	-1	4,159	-0.02%
2019/01/10	8	52.79	0	0.00	52.70	8	4,176	0.19%
2019/01/09	0	0.00	1	53.40	53.70	-1	4,193	-0.02%
2019/01/08	57	55.93	26	54.50	54.40	31	4,219	0.73%
2019/01/07	0	0.00	4	55.00	55.10	-4	4,241	-0.09%
2019/01/03	5	54.60	5	54.50	54.00	0	4,203	0.00%
2019/01/02	1	53.30	2	53.60	52.30	-1	4,218	-0.02%
2018/12/24	2	50.30	0	0.00	51.00	2	4,299	0.05%
2018/12/21	0	0.00	3	48.15	48.70	-3	4,289	-0.07%
2018/12/19	1	47.65	1	47.30	47.45	0	4,266	0.00%
2018/12/18	1	49.00	6	48.85	49.00	-5	4,261	-0.12%
2018/12/17	1	50.80	0	0.00	51.30	1	4,227	0.02%
2018/12/14	1	51.30	1	52.00	52.00	0	4,278	0.00%
2018/12/13	0	0.00	1	53.60	54.00	-1	4,328	-0.02%
2018/12/12	6	54.92	4	55.05	54.20	2	4,413	0.05%
2018/12/10	2	51.20	3	52.77	51.20	-1	4,357	-0.02%
2018/12/07	2	55.05	1	54.70	54.60	1	4,320	0.02%
2018/12/06	7	54.16	0	0.00	53.50	7	4,357	0.16%
2018/12/05	1	56.20	4	56.73	56.60	-3	4,290	-0.07%
2018/12/03	4	59.58	3	59.93	60.80	1	4,208	0.02%
2018/11/30	3	56.77	3	57.70	56.80	0	4,077	0.00%
2018/11/29	3	58.00	2	58.10	56.40	1	4,002	0.02%
2018/11/28	36	55.98	47	57.14	56.60	-11	3,862	-0.28%
2018/11/27	12	53.87	3	53.33	53.50	9	3,600	0.25%
2018/11/26	4	51.28	1	51.50	51.30	3	3,471	0.09%
2018/11/23	0	0.00	1	50.30	49.50	-1	3,429	-0.03%
2018/11/22	1	52.70	3	52.17	50.20	-2	3,417	-0.06%
2018/11/21	0	0.00	1	51.00	51.00	-1	3,355	-0.03%
2018/11/20	9	50.86	8	51.20	50.20	1	3,337	0.03%
2018/11/19	7	50.50	3	49.93	50.30	4	3,274	0.12%
2018/11/16	1	46.85	0	0.00	47.00	1	3,164	0.03%
2018/11/15	11	48.60	12	47.72	48.10	-1	3,115	-0.03%
2018/11/14	4	48.83	4	48.83	47.00	0	3,072	0.00%
2018/11/07	5	51.84	4	52.50	52.90	1	2,858	0.03%
2018/10/31	23	45.51	23	44.80	46.30	0	2,809	0.00%
2018/10/30	1	42.65	1	42.85	43.25	0	2,671	0.00%
2018/10/22	0	0.00	1	45.30	44.25	-1	2,598	-0.04%
2018/10/19	1	43.15	0	0.00	44.70	1	2,641	0.04%
2018/10/18	1	45.30	0	0.00	44.75	1	2,656	0.04%
2018/10/17	1	46.70	1	46.40	46.40	0	2,647	0.00%
2018/10/15	3	47.23	3	47.42	47.70	0	2,630	0.00%
2018/10/09	1	47.40	1	47.80	48.20	0	2,583	0.00%
2018/10/05	18	54.30	0	0.00	52.90	18	2,508	0.72%
2018/09/27	0	0.00	1	60.40	60.40	-1	2,689	-0.04%
2018/09/25	8	64.76	3	64.80	64.50	5	2,983	0.17%
2018/09/19	0	0.00	18	57.80	57.90	-18	3,069	-0.59%
2018/09/18	5	60.08	10	60.35	59.80	-5	3,060	-0.16%
2018/09/12	3	62.80	3	66.17	63.20	0	3,396	0.00%
2018/09/05	5	73.60	5	73.12	72.60	0	3,559	0.00%
2018/08/10	0	0.00	1	73.10	71.90	-1	4,672	-0.02%
2018/08/09	1	75.00	1	74.80	75.00	0	4,613	0.00%
2018/07/30	0	0.00	7	83.30	81.80	-7	4,579	-0.15%
2018/07/25	7	80.89	0	0.00	82.50	7	4,528	0.15%
2018/07/20	0	0.00	1	83.70	83.40	-1	4,512	-0.02%
2018/07/19	1	81.40	0	0.00	82.40	1	4,496	0.02%
2018/07/17	2	88.40	2	85.30	85.10	0	4,520	0.00%
2018/07/16	0	0.00	1	87.80	87.10	-1	4,515	-0.02%
2018/07/13	1	90.50	0	0.00	90.40	1	4,511	0.02%
2018/07/12	1	84.60	1	86.50	88.40	0	4,484	0.00%
2018/07/10	1	87.70	1	86.60	87.00	0	4,458	0.00%
2018/07/06	0	0.00	2	86.45	88.90	-2	4,457	-0.04%
2018/07/05	0	0.00	17	89.78	88.50	-17	4,481	-0.38%
2018/07/04	4	92.95	30	92.53	93.30	-26	4,367	-0.60%
2018/07/03	15	94.75	15	93.96	97.20	0	4,295	0.00%
2018/07/02	5	91.22	1	92.70	90.60	4	4,073	0.10%
2018/06/29	1	87.40	1	86.40	86.40	0	3,952	0.00%
2018/06/27	3	87.03	3	87.60	83.80	0	3,934	0.00%
2018/06/26	5	81.80	1	82.30	83.00	4	3,878	0.10%
2018/06/22	7	87.50	2	86.70	83.50	5	3,944	0.13%
2018/06/21	90	90.04	78	91.02	87.00	12	3,871	0.31%
2018/06/20	8	85.04	8	84.01	88.30	0	3,575	0.00%
2018/06/15	1	83.10	0	0.00	81.80	1	3,442	0.03%
2018/06/13	0	0.00	1	85.20	83.40	-1	3,466	-0.03%
2018/06/12	1	88.00	0	0.00	86.40	1	3,437	0.03%
2018/06/11	0	0.00	11	84.73	86.10	-11	3,374	-0.33%
2018/06/08	0	0.00	10	83.95	83.40	-10	3,373	-0.30%
2018/06/06	1	83.00	1	82.00	84.30	0	3,493	0.00%
2018/06/05	1	81.00	5	80.92	80.50	-4	3,528	-0.11%
2018/06/04	30	87.77	12	87.35	83.50	18	3,721	0.48%
2018/06/01	15	88.87	18	88.82	87.30	-3	3,737	-0.08%
2018/05/31	9	83.28	13	84.29	85.30	-4	3,355	-0.12%
2018/05/30	2	76.25	1	76.60	77.60	1	3,089	0.03%
2018/05/29	0	0.00	1	75.40	74.80	-1	3,076	-0.03%
2018/05/28	1	75.80	0	0.00	75.70	1	3,108	0.03%
2018/05/25	0	0.00	1	74.90	74.90	-1	3,155	-0.03%
2018/05/22	1	73.50	0	0.00	73.10	1	3,165	0.03%
2018/05/21	1	74.10	1	75.00	74.10	0	3,190	0.00%
2018/05/18	1	75.90	1	76.00	75.30	0	3,191	0.00%
2018/05/17	0	0.00	2	77.50	77.50	-2	3,207	-0.06%
2018/05/16	1	77.00	0	0.00	76.50	1	3,200	0.03%
2018/05/15	2	80.20	0	0.00	77.90	2	3,201	0.06%
2018/05/14	4	77.50	0	0.00	76.50	4	3,199	0.13%
2018/05/03	1	71.80	1	72.00	71.10	0	3,215	0.00%
2018/04/30	1	69.00	1	66.90	68.40	0	3,204	0.00%
2018/04/26	0	0.00	1	69.50	67.10	-1	3,272	-0.03%
2018/04/25	1	70.00	1	69.30	69.40	0	3,290	0.00%
2018/04/24	0	0.00	3	69.03	68.50	-3	3,283	-0.09%
2018/04/20	0	0.00	2	77.50	77.40	-2	3,243	-0.06%
2018/04/19	2	78.00	4	77.65	77.70	-2	3,236	-0.06%
2018/04/18	1	75.90	0	0.00	74.60	1	3,224	0.03%
2018/04/17	1	75.90	2	75.60	75.10	-1	3,260	-0.03%
2018/04/13	3	80.50	0	0.00	80.50	3	3,278	0.09%
2018/04/02	0	0.00	2	76.50	76.60	-2	3,562	-0.06%
2018/03/28	3	79.70	3	79.23	78.60	0	3,525	0.00%
2018/03/27	2	81.85	0	0.00	81.70	2	3,505	0.06%
2018/03/22	1	81.00	1	80.60	79.80	0	3,464	0.00%
2018/03/21	2	80.35	4	80.43	81.50	-2	3,481	-0.06%
2018/03/20	1	81.00	0	0.00	80.10	1	3,466	0.03%
2018/03/19	4	81.85	4	81.75	81.10	0	3,476	0.00%
2018/03/16	2	82.45	1	83.60	81.30	1	3,516	0.03%
2018/03/15	11	81.69	6	81.88	82.20	5	3,546	0.14%
2018/03/14	4	85.08	1	82.60	82.10	3	3,527	0.09%
2018/03/12	8	84.98	7	85.01	82.60	1	3,530	0.03%
2018/03/09	6	82.97	8	81.85	81.60	-2	3,432	-0.06%
2018/03/08	11	80.88	16	80.71	82.80	-5	3,360	-0.15%
2018/03/07	2	78.00	1	78.30	75.30	1	3,080	0.03%
2018/03/06	0	0.00	1	72.80	72.80	-1	2,942	-0.03%
2018/03/05	2	72.30	2	72.65	71.90	0	2,989	0.00%
2018/03/02	5	72.32	7	72.76	73.30	-2	3,086	-0.06%
2018/03/01	1	73.10	0	0.00	73.10	1	3,064	0.03%
2018/02/27	3	72.00	3	71.30	71.00	0	3,039	0.00%
2018/02/26	5	69.06	3	68.37	68.30	2	3,012	0.07%
2018/02/23	1	67.10	2	68.25	68.50	-1	3,132	-0.03%
2018/02/12	0	0.00	1	61.80	61.90	-1	3,317	-0.03%
2018/02/09	0	0.00	1	61.20	61.20	-1	3,337	-0.03%
2018/02/08	1	62.20	0	0.00	61.70	1	3,313	0.03%
2018/02/07	1	62.60	1	63.70	62.00	0	3,319	0.00%
2018/02/06	0	0.00	2	62.90	62.10	-2	3,331	-0.06%
2018/02/02	3	70.40	3	71.13	70.10	0	3,332	0.00%
2018/02/01	1	71.00	0	0.00	70.60	1	3,455	0.03%
2018/01/31	0	0.00	5	71.70	72.10	-5	3,628	-0.14%
2018/01/30	0	0.00	8	72.10	71.10	-8	3,819	-0.21%
2018/01/29	1	71.60	3	71.03	71.50	-2	3,853	-0.05%
2018/01/26	1	70.80	0	0.00	70.60	1	3,937	0.03%
2018/01/24	1	70.00	1	70.70	70.80	0	4,087	0.00%
2018/01/23	8	71.13	18	71.56	71.00	-10	4,148	-0.24%
2018/01/22	6	69.58	10	69.90	69.60	-4	4,185	-0.10%
2018/01/19	6	70.53	1	70.80	70.60	5	4,283	0.12%
2018/01/18	1	71.70	2	72.10	71.90	-1	4,332	-0.02%
2018/01/17	2	72.30	0	0.00	71.50	2	4,412	0.05%
2018/01/16	0	0.00	3	72.57	73.10	-3	4,416	-0.07%
2018/01/12	4	72.05	10	71.61	72.50	-6	4,572	-0.13%
2018/01/11	4	71.98	13	70.91	69.90	-9	4,595	-0.20%
2018/01/09	2	76.05	2	75.30	73.80	0	4,654	0.00%
2018/01/08	2	79.85	2	78.75	77.00	0	4,645	0.00%
2018/01/05	15	79.74	4	79.75	80.00	11	4,683	0.23%
2018/01/04	17	76.43	19	77.61	78.60	-2	4,733	-0.04%
2018/01/03	15	75.70	19	76.12	75.80	-4	4,721	-0.08%
2018/01/02	10	72.80	13	73.50	75.30	-3	4,673	-0.06%