台半 (5425)-永興-水湳券商分點個股進出

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
79.8
漲跌
▲2.2
漲幅
+2.84%
成交量
6,704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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/05/28	0	0.00	131	80.00	79.80	-131	2,325	-5.63%	大賣/鉅額交易
2024/05/27	0	0.00	2	78.50	77.60	-2	2,245	-0.09%
2024/05/21	0	0.00	4	75.45	75.60	-4	2,341	-0.17%
2024/05/20	0	0.00	3	74.70	75.00	-3	2,342	-0.13%
2024/05/16	0	0.00	3	75.00	75.00	-3	2,414	-0.12%
2024/05/14	131	74.14	4	73.75	72.80	127	2,443	5.20%	大買/鉅額交易
2024/05/08	1	71.40	0	0.00	71.20	1	2,476	0.04%
2024/05/02	1	72.20	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	2	73.60	73.00	-2	2,551	-0.08%
2024/04/26	1	70.20	0	0.00	70.10	1	2,621	0.04%
2024/04/22	1	71.30	0	0.00	68.80	1	2,914	0.03%
2024/04/18	3	74.87	1	75.90	74.90	2	2,947	0.07%
2024/04/17	0	0.00	3	74.40	74.60	-3	2,992	-0.10%
2024/04/16	1	74.20	0	0.00	74.00	1	3,018	0.03%
2024/04/15	0	0.00	1	78.90	77.50	-1	3,006	-0.03%
2024/04/12	4	80.38	2	79.60	80.80	2	2,970	0.07%
2024/03/21	0	0.00	1	76.50	77.00	-1	4,585	-0.02%
2024/03/12	0	0.00	3	77.80	77.50	-3	5,706	-0.05%
2024/03/07	3	76.20	0	0.00	75.50	3	5,612	0.05%
2024/03/01	2	80.00	0	0.00	79.40	2	5,737	0.03%
2024/02/27	2	79.60	0	0.00	79.70	2	5,775	0.03%
2024/02/26	2	82.00	0	0.00	81.60	2	5,735	0.03%
2024/02/23	1	81.80	0	0.00	81.80	1	5,735	0.02%
2024/02/22	2	83.20	0	0.00	83.00	2	5,713	0.04%
2024/02/21	2	82.70	0	0.00	82.70	2	5,702	0.04%
2024/02/19	0	0.00	2	84.00	83.60	-2	5,699	-0.04%
2024/02/02	0	0.00	2	81.80	81.50	-2	5,619	-0.04%
2024/01/31	2	80.60	2	82.30	80.50	0	5,604	0.00%
2024/01/30	2	80.80	0	0.00	80.70	2	5,561	0.04%
2024/01/26	2	80.80	0	0.00	80.70	2	5,553	0.04%
2024/01/23	0	0.00	2	82.80	82.30	-2	5,574	-0.04%
2024/01/22	2	80.90	2	81.20	80.90	0	5,491	0.00%
2024/01/18	2	80.00	1	81.50	79.70	1	5,463	0.02%
2024/01/11	1	80.70	3	82.10	82.20	-2	5,125	-0.04%
2024/01/10	4	81.15	0	0.00	81.20	4	5,123	0.08%
2024/01/05	12	83.38	1	83.20	83.10	11	5,086	0.22%
2024/01/03	1	85.10	0	0.00	84.90	1	4,961	0.02%
2024/01/02	1	90.30	0	0.00	87.20	1	4,828	0.02%
2023/12/28	1	91.80	1	91.30	91.10	0	4,675	0.00%
2023/12/27	1	95.00	0	0.00	92.80	1	4,640	0.02%
2023/12/26	1	94.70	1	94.60	94.60	0	4,553	0.00%
2023/12/25	4	95.68	4	97.48	94.90	0	4,436	0.00%
2023/12/22	1	93.80	4	94.15	94.60	-3	4,094	-0.07%
2023/12/21	13	92.95	11	92.22	92.20	2	3,995	0.05%
2023/12/20	2	93.10	5	95.06	94.60	-3	3,900	-0.08%
2023/12/19	1	92.60	0	0.00	92.60	1	3,620	0.03%
2023/12/18	2	93.90	1	91.30	91.20	1	3,524	0.03%
2023/12/15	10	95.51	18	97.54	93.20	-8	3,309	-0.24%
2023/12/14	0	0.00	4	90.58	92.00	-4	2,412	-0.17%
2023/12/11	0	0.00	4	86.68	87.20	-4	2,148	-0.19%
2023/12/08	1	84.90	0	0.00	84.80	1	2,195	0.05%
2023/12/01	1	87.10	0	0.00	87.50	1	2,320	0.04%
2023/11/30	1	89.00	1	86.70	88.80	0	2,341	0.00%
2023/11/27	0	0.00	1	83.70	82.70	-1	2,178	-0.05%
2023/11/24	1	84.60	1	86.00	84.60	0	2,286	0.00%
2023/11/07	0	0.00	3	80.50	80.50	-3	2,644	-0.11%
2023/11/06	0	0.00	10	81.20	81.00	-10	2,706	-0.37%
2023/10/31	10	78.10	0	0.00	77.80	10	3,001	0.33%
2023/10/27	1	81.60	0	0.00	81.30	1	3,158	0.03%
2023/10/25	0	0.00	1	85.00	84.20	-1	3,322	-0.03%
2023/10/23	1	81.50	0	0.00	81.60	1	3,420	0.03%
2023/10/13	0	0.00	1	85.00	84.90	-1	4,148	-0.02%
2023/10/06	1	82.80	0	0.00	83.30	1	4,553	0.02%
2023/09/26	1	85.40	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	3	86.40	86.60	-3	5,562	-0.05%
2023/09/14	2	87.20	3	87.83	86.90	-1	6,173	-0.02%
2023/09/13	1	86.90	0	0.00	87.50	1	6,227	0.02%
2023/09/06	2	85.00	0	0.00	84.70	2	7,243	0.03%
2023/09/05	0	0.00	2	86.30	85.60	-2	7,622	-0.03%
2023/08/30	0	0.00	10	84.00	84.40	-10	7,680	-0.13%
2023/08/18	0	0.00	2	80.80	80.30	-2	8,174	-0.02%
2023/08/16	2	77.40	0	0.00	78.20	2	8,189	0.02%
2023/08/15	1	77.70	0	0.00	78.40	1	8,194	0.01%
2023/08/14	0	0.00	1	77.60	78.50	-1	8,212	-0.01%
2023/08/10	1	81.50	0	0.00	81.10	1	8,148	0.01%
2023/08/09	17	82.17	0	0.00	83.40	17	8,124	0.21%
2023/08/08	2	85.90	1	85.70	85.70	1	7,979	0.01%
2023/08/01	3	89.63	2	89.10	88.20	1	8,007	0.01%
2023/07/27	2	91.00	12	91.01	90.80	-10	7,957	-0.13%
2023/07/26	5	93.94	0	0.00	93.60	5	8,076	0.06%
2023/07/25	5	94.48	1	94.80	94.20	4	8,096	0.05%
2023/07/24	12	94.79	8	94.25	94.00	4	8,104	0.05%
2023/07/21	28	97.38	5	97.30	96.50	23	8,127	0.28%
2023/07/20	0	0.00	4	99.93	99.30	-4	8,221	-0.05%
2023/07/19	6	99.35	5	97.50	97.20	1	8,249	0.01%
2023/07/18	4	99.65	0	0.00	99.00	4	8,411	0.05%
2023/07/17	7	101.86	16	102.19	101.50	-9	8,285	-0.11%
2023/07/14	0	0.00	4	100.25	99.80	-4	8,170	-0.05%
2023/07/13	1	99.90	0	0.00	98.60	1	8,150	0.01%
2023/07/12	4	100.88	6	99.68	98.80	-2	8,068	-0.02%
2023/07/11	6	101.00	10	101.10	101.00	-4	7,945	-0.05%
2023/07/10	1	96.30	0	0.00	96.10	1	7,693	0.01%
2023/07/05	0	0.00	1	98.20	97.60	-1	8,410	-0.01%
2023/07/04	3	98.73	0	0.00	98.10	3	8,317	0.04%
2023/07/03	0	0.00	4	99.23	99.00	-4	8,269	-0.05%
2023/06/30	0	0.00	1	97.30	97.10	-1	8,280	-0.01%
2023/06/28	3	96.37	0	0.00	95.20	3	8,620	0.03%
2023/06/26	1	97.40	0	0.00	97.30	1	8,955	0.01%
2023/06/21	0	0.00	5	103.00	99.00	-5	9,123	-0.05%
2023/06/20	3	96.60	1	96.60	99.80	2	9,440	0.02%
2023/06/19	0	0.00	1	97.30	97.00	-1	9,743	-0.01%
2023/06/16	5	97.34	0	0.00	97.00	5	9,932	0.05%
2023/06/15	5	99.88	1	99.90	99.60	4	9,969	0.04%
2023/06/14	3	101.00	0	0.00	99.50	3	10,122	0.03%
2023/06/13	5	104.10	0	0.00	103.00	5	10,142	0.05%
2023/06/12	7	103.14	19	103.29	103.00	-12	10,296	-0.12%
2023/06/09	1	102.00	4	100.75	102.00	-3	10,016	-0.03%
2023/06/06	5	93.70	0	0.00	94.00	5	10,459	0.05%
2023/05/31	5	95.80	0	0.00	94.60	5	12,517	0.04%
2023/05/30	5	94.80	1	95.50	94.70	4	12,536	0.03%
2023/05/29	1	96.30	4	94.85	96.20	-3	12,592	-0.02%
2023/05/26	1	90.30	0	0.00	90.60	1	12,507	0.01%
2023/05/25	0	0.00	1	92.00	91.50	-1	12,538	-0.01%
2023/05/24	1	93.30	0	93.90	93.20	1	12,710	0.01%
2023/05/22	5	92.60	0	0.00	93.80	5	12,875	0.04%
2023/05/19	0	0.00	1	91.90	91.90	-1	13,267	-0.01%
2023/05/18	0	0.00	1	92.20	93.00	-1	13,742	-0.01%
2023/05/16	2	90.65	1	90.20	90.00	1	13,986	0.01%
2023/05/11	1	91.00	0	0.00	91.10	1	14,362	0.01%
2023/05/10	2	92.40	0	0.00	92.20	2	14,490	0.01%
2023/04/27	0	0.00	1	91.50	92.10	-1	16,013	-0.01%
2023/04/26	1	92.50	0	0.00	92.50	1	15,945	0.01%
2023/04/25	0	0.00	1	91.50	90.60	-1	15,842	-0.01%
2023/04/24	3	93.50	0	0.00	93.00	3	15,628	0.02%
2023/04/21	8	97.85	2	96.35	95.40	6	15,461	0.04%
2023/04/20	1	101.50	0	0.00	101.00	1	15,340	0.01%
2023/04/18	2	104.50	0	0.00	104.00	2	15,439	0.01%
2023/04/11	0	0.00	2	108.75	110.00	-2	15,199	-0.01%
2023/04/10	3	108.33	3	109.33	110.00	0	14,998	0.00%
2023/04/07	0	0.00	2	104.75	104.50	-2	14,641	-0.01%
2023/04/06	3	103.50	0	0.00	104.00	3	14,632	0.02%
2023/03/31	0	0.00	1	103.50	104.00	-1	14,613	-0.01%
2023/03/30	2	104.00	2	103.50	103.50	0	14,560	0.00%
2023/03/29	2	102.50	2	101.00	101.00	0	14,503	0.00%
2023/03/24	2	114.00	1	113.50	112.00	1	13,971	0.01%
2023/03/23	0	0.00	4	111.50	112.00	-4	13,799	-0.03%
2023/03/22	1	106.00	6	112.83	115.50	-5	13,314	-0.04%
2023/03/21	2	107.75	2	109.00	105.00	0	12,926	0.00%
2023/03/20	1	107.50	0	0.00	108.00	1	12,746	0.01%
2023/03/17	0	0.00	2	106.25	106.50	-2	12,745	-0.02%
2023/03/16	3	103.00	0	0.00	103.00	3	12,593	0.02%
2023/03/15	2	110.00	2	109.00	107.00	0	12,521	0.00%
2023/03/14	1	104.50	0	0.00	104.50	1	12,311	0.01%
2023/03/13	2	106.50	0	0.00	106.50	2	12,340	0.02%
2023/03/10	3	105.00	0	0.00	103.50	3	12,328	0.02%
2023/03/09	2	109.75	1	109.50	110.00	1	12,477	0.01%
2023/03/08	4	110.00	1	110.00	111.50	3	12,469	0.02%
2023/03/07	2	106.75	5	108.80	109.00	-3	12,413	-0.02%
2023/03/06	0	0.00	4	101.65	103.50	-4	11,838	-0.03%
2023/03/03	2	93.20	16	94.81	94.40	-14	12,404	-0.11%
2023/03/02	0	0.00	1	91.80	91.70	-1	12,570	-0.01%
2023/03/01	16	91.96	0	0.00	91.80	16	12,851	0.12%
2023/02/24	0	0.00	5	93.80	93.60	-5	12,882	-0.04%
2023/02/22	6	91.77	1	91.70	90.90	5	12,988	0.04%
2023/02/21	4	94.75	2	95.70	94.50	2	12,897	0.02%
2023/02/20	3	94.53	1	94.60	94.60	2	12,891	0.02%
2023/02/17	5	94.80	0	0.00	95.00	5	12,912	0.04%
2023/02/16	2	88.80	13	91.98	94.60	-11	12,624	-0.09%
2023/02/15	6	88.65	2	89.80	88.00	4	12,386	0.03%
2023/02/14	2	88.40	0	0.00	87.50	2	12,368	0.02%
2023/02/10	2	90.60	2	92.00	89.10	0	12,553	0.00%
2023/02/09	0	0.00	1	92.00	90.90	-1	12,514	-0.01%
2023/02/07	1	89.30	6	89.52	90.50	-5	12,392	-0.04%
2023/02/06	5	88.08	1	88.70	88.10	4	12,440	0.03%
2023/02/03	4	89.33	3	89.97	89.10	1	12,639	0.01%
2023/02/02	0	0.00	1	90.30	89.50	-1	12,692	-0.01%
2023/02/01	0	0.00	8	88.70	90.30	-8	12,632	-0.06%
2023/01/31	0	0.00	10	87.35	88.30	-10	12,403	-0.08%
2023/01/30	0	0.00	13	84.33	85.30	-13	12,178	-0.11%
2023/01/16	1	78.10	3	78.30	78.80	-2	12,212	-0.02%
2023/01/13	3	77.80	1	78.30	77.50	2	12,565	0.02%
2023/01/10	2	79.15	1.1	78.59	79.00	0.9	13,023	0.01%
2023/01/09	0	0.00	6	79.57	80.00	-6	13,135	-0.05%
2023/01/06	0	0.00	3	78.00	77.80	-3	13,281	-0.02%
2023/01/05	4	77.33	0	0.00	76.70	4	13,519	0.03%
2023/01/04	1.1	75.63	2	77.50	77.00	-0.9	13,624	-0.01%
2023/01/03	0	0.00	1	75.50	75.30	-1	13,703	-0.01%
2022/12/29	5	72.50	0	0.00	74.60	5	14,889	0.03%
2022/12/28	1	73.80	0	0.00	73.70	1	15,868	0.01%
2022/12/27	0	0.00	1	75.70	75.50	-1	16,054	-0.01%
2022/12/23	0	0.00	1	75.80	75.30	-1	16,481	-0.01%
2022/12/22	1	75.30	4	75.20	75.30	-3	16,613	-0.02%
2022/12/21	11	75.09	11	74.23	74.20	0	16,826	0.00%
2022/12/20	7	77.16	6	75.08	74.50	1	16,913	0.01%
2022/12/19	9	78.20	8	77.90	77.90	1	17,031	0.01%
2022/12/16	11	79.49	8	79.00	79.00	3	17,151	0.02%
2022/12/15	8	81.00	16	81.34	81.40	-8	17,209	-0.05%
2022/12/14	0	0.00	3	80.33	80.60	-3	17,370	-0.02%
2022/12/13	5	79.28	0	0.00	78.70	5	17,508	0.03%
2022/12/12	2	79.65	2	80.10	79.50	0	17,637	0.00%
2022/12/09	12	80.08	0	0.00	79.80	12	17,789	0.07%
2022/12/08	3	81.17	9	81.36	81.90	-6	17,970	-0.03%
2022/12/07	10	79.46	2	80.50	79.80	8	18,154	0.04%
2022/12/06	21	81.92	8	81.40	81.40	13	18,155	0.07%
2022/12/05	10	83.90	0	0.00	83.50	10	18,273	0.05%
2022/12/02	2	84.75	1	84.80	84.60	1	18,370	0.01%
2022/12/01	3	85.20	8	84.66	84.60	-5	18,456	-0.03%
2022/11/30	1	81.80	2	82.65	82.60	-1	18,425	-0.01%
2022/11/29	3	81.60	6.1	82.11	81.20	-3.1	18,659	-0.02%
2022/11/28	22	82.51	20	82.06	82.20	2	18,821	0.01%
2022/11/25	12	78.49	41	79.05	80.50	-29	18,450	-0.16%
2022/11/24	19.1	72.70	25	75.64	76.30	-5.9	18,061	-0.03%
2022/11/23	31	73.60	13	73.00	73.00	18	17,997	0.10%
2022/11/22	8	77.23	0	0.00	76.00	8	17,967	0.04%
2022/11/21	1	77.00	8	78.94	78.30	-7	18,649	-0.04%
2022/11/18	2	78.10	4	78.98	77.10	-2	19,544	-0.01%
2022/11/17	9	77.43	3	78.47	78.40	6	19,617	0.03%
2022/11/16	1	77.00	15	77.80	77.00	-14	19,635	-0.07%
2022/11/15	2	76.35	1	77.80	77.00	1	19,744	0.01%
2022/11/14	11	75.85	20	76.30	77.20	-9	19,968	-0.05%
2022/11/11	12	75.84	8	77.70	75.20	4	19,955	0.02%
2022/11/10	11	76.15	6.1	75.72	75.70	4.9	19,829	0.02%
2022/11/09	2	77.35	1	78.20	78.10	1	19,936	0.01%
2022/11/08	7	77.56	7	76.86	76.50	0	19,924	0.00%
2022/11/07	20	77.90	26	77.62	77.50	-6	19,859	-0.03%
2022/11/04	11	76.71	9	77.60	77.60	2	19,985	0.01%
2022/11/03	0	0.00	6.4	77.00	77.20	-6.4	20,068	-0.03%
2022/11/02	0	0.00	7	76.29	76.40	-7	20,064	-0.03%
2022/11/01	7.5	76.52	0	0.00	75.00	7.5	19,958	0.04%
2022/10/31	0	0.00	16	75.36	75.00	-16	19,861	-0.08%
2022/10/28	6	74.33	15	74.70	74.40	-9	20,090	-0.04%
2022/10/27	0	0.00	11	73.48	74.20	-11	20,228	-0.05%
2022/10/26	11	69.80	1	72.00	69.60	10	20,115	0.05%
2022/10/25	3	71.90	0	0.00	71.50	3	19,950	0.02%
2022/10/24	32	74.40	47	75.37	73.60	-15	19,839	-0.08%
2022/10/21	0	0.00	9	72.87	72.20	-9	19,616	-0.05%
2022/10/20	0	0.00	4	70.60	70.60	-4	19,332	-0.02%
2022/10/19	7	71.44	0	0.00	70.00	7	19,185	0.04%
2022/10/18	10	72.08	4	71.37	70.70	6	19,100	0.03%
2022/10/17	6	70.62	5	72.00	72.00	1	19,008	0.01%
2022/10/14	0	0.00	8	74.13	74.00	-8	18,966	-0.04%
2022/10/13	18	71.89	5	69.70	69.70	13	18,974	0.07%
2022/10/11	1	72.80	1	74.00	73.40	0	18,950	0.00%
2022/10/07	5	75.42	3	75.60	75.40	2	18,894	0.01%
2022/10/06	8	72.05	19.7	75.08	76.80	-11.7	18,693	-0.06%
2022/10/05	32.5	76.65	1	74.50	74.30	31.5	18,224	0.17%
2022/10/03	1.1	82.94	1	83.60	81.20	0.1	17,672	0.00%
2022/09/30	2	79.20	9	81.29	83.00	-7	17,865	-0.04%
2022/09/29	14	80.81	23	80.48	79.60	-9	17,877	-0.05%
2022/09/28	18	79.13	1	81.80	77.50	17	17,890	0.10%
2022/09/27	0	0.00	2	80.30	82.50	-2	17,924	-0.01%
2022/09/26	15	82.61	10	80.74	80.00	5	18,114	0.03%
2022/09/23	10.1	87.02	9.1	88.15	86.00	1	18,363	0.01%
2022/09/22	0	0.00	3	87.70	88.50	-3	18,579	-0.02%
2022/09/21	7.1	87.81	0	0.00	86.60	7.1	18,863	0.04%
2022/09/20	5	88.60	6	89.20	89.50	-1	18,796	-0.01%
2022/09/19	0	0.00	10	86.88	87.40	-10	18,821	-0.05%
2022/09/16	5	86.38	6.1	85.46	84.80	-1.1	18,763	-0.01%
2022/09/15	19	89.39	24	89.11	87.90	-5	18,640	-0.03%
2022/09/14	0.1	88.40	2	89.70	89.70	-1.9	18,407	-0.01%
2022/09/13	11	89.34	2	89.80	88.30	9	18,264	0.05%
2022/09/12	13	89.82	16	90.43	89.50	-3	18,246	-0.02%
2022/09/07	12	87.12	10	88.80	87.50	2	18,053	0.01%
2022/09/06	31	91.42	7	92.03	91.60	24	17,892	0.13%
2022/09/05	34	95.59	5	95.60	94.50	29	17,786	0.16%
2022/09/02	11	96.34	49	95.13	95.30	-38	17,609	-0.22%
2022/09/01	41	92.47	15	91.73	91.70	26	17,213	0.15%
2022/08/31	7	94.40	13	94.22	95.50	-6	17,043	-0.04%
2022/08/30	11	92.86	26	92.89	92.50	-15	17,097	-0.09%
2022/08/29	54	91.24	19	92.14	90.90	35	17,066	0.21%
2022/08/26	40	91.60	84	93.03	95.50	-44	17,160	-0.26%
2022/08/25	36	90.18	57	89.92	89.70	-21	16,701	-0.13%
2022/08/24	30	84.36	10	84.30	84.40	20	15,928	0.13%
2022/08/22	20	87.63	20	88.28	88.00	0	15,853	0.00%
2022/08/19	9	87.04	33	86.97	86.70	-24	15,739	-0.15%
2022/08/18	5	81.80	10	83.35	84.30	-5	15,621	-0.03%
2022/08/17	20	84.00	6	84.73	82.30	14	15,682	0.09%
2022/08/16	6	84.75	35	83.36	84.30	-29	15,606	-0.19%
2022/08/15	0	0.00	2	81.55	81.70	-2	15,326	-0.01%
2022/08/12	1	80.20	11	80.79	80.80	-10	15,375	-0.07%
2022/08/11	6	80.40	0.1	80.20	80.20	5.9	15,485	0.04%
2022/08/10	2	80.30	2	79.30	80.50	0	15,481	0.00%
2022/08/09	0	0.00	3	77.97	78.40	-3	15,537	-0.02%
2022/08/08	2	75.70	0	0.00	76.50	2	15,929	0.01%
2022/08/05	5.1	74.03	10	75.30	75.30	-4.9	16,352	-0.03%
2022/08/04	0	0.00	4	73.55	74.50	-4	16,567	-0.02%
2022/08/03	10	72.90	1	76.10	70.60	9	16,597	0.05%
2022/08/02	3	78.47	0	0.00	77.50	3	16,489	0.02%
2022/08/01	15	80.30	18	80.85	80.80	-3	16,489	-0.02%
2022/07/29	0	0.00	1	80.60	80.50	-1	16,575	-0.01%
2022/07/27	0	0.00	2	80.65	80.50	-2	17,397	-0.01%
2022/07/26	1	79.80	0	0.00	80.10	1	17,464	0.01%
2022/07/22	6	81.08	5	81.80	81.00	1	17,530	0.01%
2022/07/21	6	79.75	5	80.70	81.40	1	17,547	0.01%
2022/07/20	1	80.30	8	80.23	80.40	-7	17,436	-0.04%
2022/07/19	12	78.50	7	79.11	78.30	5	17,307	0.03%
2022/07/18	11	75.80	11	76.02	76.50	0	17,109	0.00%
2022/07/15	0	0.00	3	75.53	75.70	-3	17,313	-0.02%
2022/07/14	8	73.56	8	74.29	75.50	0	17,370	0.00%
2022/07/13	1	72.90	1	74.90	72.90	0	17,232	0.00%
2022/07/12	4	70.43	6	71.05	71.50	-2	17,024	-0.01%
2022/07/11	8	72.08	3	72.70	72.10	5	17,029	0.03%
2022/07/08	0	0.00	3	69.83	70.90	-3	16,858	-0.02%
2022/07/07	1	64.10	1	64.50	64.50	0	16,588	0.00%
2022/07/05	2	61.00	0	0.00	64.70	2	16,582	0.01%
2022/07/04	1	64.00	1	61.50	62.00	0	16,523	0.00%
2022/07/01	5	64.00	0	0.00	64.10	5	16,602	0.03%
2022/06/30	12	71.78	0	0.00	71.10	12	16,349	0.07%
2022/06/29	7	79.44	4	79.53	78.90	3	16,293	0.02%
2022/06/28	3	84.47	0	0.00	84.20	3	16,494	0.02%
2022/06/27	0	0.00	5	85.60	86.00	-5	17,864	-0.03%
2022/06/24	0	0.00	1	82.00	82.30	-1	18,257	-0.01%
2022/06/22	1	80.00	1	80.60	79.60	0	19,474	0.00%
2022/06/21	0	0.00	4	80.60	82.80	-4	19,674	-0.02%
2022/06/20	5	79.68	0	0.00	78.80	5	19,738	0.03%
2022/06/17	0	0.00	4	82.90	83.00	-4	19,699	-0.02%
2022/06/16	5	84.88	2	87.00	81.10	3	19,870	0.02%
2022/06/15	12	86.35	10	86.08	85.10	2	20,269	0.01%
2022/06/14	21	86.14	14	87.56	87.10	7	20,458	0.03%
2022/06/13	10	88.25	11	88.91	87.30	-1	20,206	0.00%
2022/06/10	25	86.80	25	87.46	88.50	0	19,935	0.00%
2022/06/09	0	0.00	15	87.73	87.30	-15	19,737	-0.08%
2022/06/08	24	87.54	10	88.80	86.50	14	19,504	0.07%
2022/06/07	0	0.00	20	87.57	87.90	-20	19,104	-0.10%
2022/06/06	44	86.37	40	87.19	85.70	4	18,765	0.02%
2022/06/02	15	86.60	34	86.58	86.10	-19	18,378	-0.10%
2022/06/01	4	84.40	7	84.90	83.80	-3	17,994	-0.02%
2022/05/31	3	82.77	3	83.67	83.50	0	17,767	0.00%
2022/05/30	1	81.00	6	80.98	82.50	-5	17,644	-0.03%
2022/05/27	0	0.00	1	78.30	78.70	-1	17,448	-0.01%
2022/05/26	7	80.26	1	78.30	78.00	6	17,330	0.03%
2022/05/25	6	80.92	4	81.45	81.70	2	17,091	0.01%
2022/05/24	5	83.06	2	84.00	81.00	3	16,961	0.02%
2022/05/23	2	83.20	0	0.00	83.00	2	16,866	0.01%
2022/05/20	3	83.23	3	84.20	84.00	0	16,821	0.00%
2022/05/19	6	81.87	5.3	82.63	83.50	0.7	16,806	0.00%
2022/05/18	13	85.55	0	0.00	84.20	13	16,616	0.08%
2022/05/17	2	85.70	2	86.30	86.20	0	16,414	0.00%
2022/05/16	26.3	87.39	11	89.44	85.00	15.3	16,157	0.09%
2022/05/13	1	86.60	15	86.07	87.30	-14	15,645	-0.09%
2022/05/12	6	83.50	0	0.00	80.40	6	15,209	0.04%
2022/05/11	16	85.94	11	86.84	85.30	5	14,870	0.03%
2022/05/10	0	0.00	3	83.60	85.20	-3	14,480	-0.02%
2022/05/09	3	80.80	7	82.66	81.10	-4	14,362	-0.03%
2022/05/06	5	81.90	0	0.00	82.00	5	14,360	0.03%
2022/05/05	11	86.42	17	88.08	85.10	-6	14,232	-0.04%
2022/05/04	5	83.20	7	83.71	84.80	-2	13,475	-0.01%
2022/05/03	1	81.20	0	0.00	80.70	1	13,252	0.01%
2022/04/25	5	80.38	3	78.90	79.00	2	12,807	0.02%
2022/04/22	11	83.73	11	84.91	83.40	0	12,705	0.00%
2022/04/21	16	85.47	11	86.86	84.20	5	12,629	0.04%
2022/04/20	0	0.00	8	83.64	84.70	-8	12,311	-0.06%
2022/04/19	4	81.38	6	81.83	80.60	-2	12,139	-0.02%
2022/04/18	0	0.00	1	80.80	80.10	-1	12,088	-0.01%
2022/04/15	9	80.23	4	80.95	79.10	5	12,056	0.04%
2022/04/14	3	82.23	6	82.15	83.00	-3	11,981	-0.03%
2022/04/13	3	79.90	4	79.10	79.90	-1	11,840	-0.01%
2022/04/12	1	79.20	1	80.90	79.40	0	11,767	0.00%
2022/04/11	6	79.97	0	0.00	79.20	6	11,731	0.05%
2022/04/08	7	81.54	3	82.73	83.00	4	11,552	0.03%
2022/04/07	6	84.63	1	82.40	81.30	5	11,354	0.04%
2022/04/06	5	84.80	5	85.50	87.00	0	10,952	0.00%
2022/04/01	2	85.30	8	86.60	87.40	-6	10,763	-0.06%
2022/03/31	105	86.64	195	87.14	86.50	-90	10,500	-0.86%	大買/大賣/
2022/03/30	417	89.90	288	91.02	85.10	129	10,152	1.27%	大買/大賣/鉅額交易
2022/03/29	21	87.93	19	88.79	86.90	2	8,872	0.02%
2022/03/28	6	86.45	16.1	87.12	88.00	-10.1	8,344	-0.12%
2022/03/25	37	85.10	70	85.60	85.00	-33	8,081	-0.41%
2022/03/24	1	82.00	25	81.88	82.70	-24	7,595	-0.32%
2022/03/23	5	80.10	5	81.10	80.20	0	7,494	0.00%
2022/03/22	5	79.00	6	79.70	80.10	-1	7,369	-0.01%
2022/03/21	19.1	80.50	14	80.44	80.40	5.1	7,280	0.07%
2022/03/18	4	78.28	15	79.88	81.00	-11	6,995	-0.16%
2022/03/17	0	0.00	54	75.22	77.50	-54	6,435	-0.84%
2022/03/16	1	70.90	0	0.00	70.50	1	6,070	0.02%
2022/03/14	0	0.00	3	70.60	71.60	-3	6,020	-0.05%
2022/03/10	0	0.00	1	69.50	69.80	-1	6,206	-0.02%
2022/03/08	3	66.23	1	68.10	66.10	2	6,511	0.03%
2022/03/07	3	68.10	0	0.00	68.00	3	6,584	0.05%
2022/03/04	5	71.70	9	71.36	71.00	-4	6,692	-0.06%
2022/03/02	0	0.00	5	70.90	70.80	-5	6,995	-0.07%
2022/03/01	4	70.00	7	70.06	70.00	-3	7,070	-0.04%
2022/02/25	1	68.60	1	68.20	67.90	0	7,184	0.00%
2022/02/24	6	67.83	0	0.00	67.30	6	7,353	0.08%
2022/02/22	11	70.36	21	69.06	69.60	-10	8,067	-0.12%
2022/02/21	39	73.49	6	76.02	72.00	33	8,202	0.40%
2022/02/18	2	75.10	11	75.06	74.90	-9	8,234	-0.11%
2022/02/17	10	74.50	16	75.01	75.00	-6	8,506	-0.07%
2022/02/16	10	74.25	20	75.15	74.20	-10	8,716	-0.11%
2022/02/15	7	73.80	0	0.00	73.50	7	8,962	0.08%
2022/02/14	5	73.40	7	74.46	73.70	-2	9,171	-0.02%
2022/02/11	2	75.10	8	75.26	74.60	-6	9,339	-0.06%
2022/02/10	11	74.46	0	0.00	74.10	11	9,646	0.11%
2022/02/09	13	74.18	7	74.91	74.90	6	10,150	0.06%
2022/02/08	1	72.50	2	73.00	73.10	-1	10,373	-0.01%
2022/01/26	0	0.00	20	67.29	67.50	-20	11,651	-0.17%
2022/01/21	0	0.00	1	69.70	68.80	-1	14,547	-0.01%
2022/01/19	20	70.70	1	71.00	70.40	19	15,228	0.12%
2022/01/14	3	68.30	5	68.62	68.80	-2	16,872	-0.01%
2022/01/13	2	67.80	0	0.00	67.80	2	18,004	0.01%
2022/01/12	2	69.10	0	0.00	69.30	2	18,680	0.01%
2022/01/11	7	70.20	2	69.50	69.30	5	19,714	0.03%
2022/01/10	5	70.50	5	71.30	71.00	0	20,336	0.00%
2022/01/07	22	72.13	2	71.30	70.90	20	20,476	0.10%
2022/01/06	13	75.50	3	75.00	75.10	10	20,452	0.05%
2022/01/05	16	78.28	0	0.00	77.40	16	20,554	0.08%
2022/01/04	2	80.20	8	80.90	79.80	-6	20,676	-0.03%
2022/01/03	0	0.00	6	79.38	79.40	-6	20,793	-0.03%
2021/12/30	0	0.00	10	78.30	78.60	-10	20,844	-0.05%
2021/12/29	5	78.00	0	0.00	78.20	5	20,889	0.02%
2021/12/28	3	78.47	5	79.50	78.40	-2	20,964	-0.01%
2021/12/27	11	78.37	5	79.40	78.30	6	21,037	0.03%
2021/12/24	31	79.87	0	0.00	78.90	31	21,060	0.15%
2021/12/23	0	0.00	19	81.74	81.90	-19	20,859	-0.09%
2021/12/22	7	80.50	5	80.30	80.10	2	20,690	0.01%
2021/12/21	18	81.20	13	82.29	80.50	5	20,637	0.02%
2021/12/20	25	80.84	13	81.66	81.20	12	20,361	0.06%
2021/12/17	1	77.80	19	78.66	79.10	-18	20,033	-0.09%
2021/12/16	0	0.00	3	76.50	76.80	-3	19,849	-0.02%
2021/12/15	10	74.80	6	75.70	74.70	4	19,824	0.02%
2021/12/14	9	76.08	5	74.30	74.30	4	19,865	0.02%
2021/12/13	2	76.10	11	77.50	77.60	-9	19,910	-0.05%
2021/12/10	6	75.60	19	76.88	76.80	-13	19,926	-0.07%
2021/12/09	13	76.56	5	77.70	76.10	8	19,940	0.04%
2021/12/08	9	76.90	8	77.45	76.90	1	20,136	0.00%
2021/12/07	12	77.10	0	0.00	76.10	12	20,292	0.06%
2021/12/06	0	0.00	5	78.20	78.30	-5	20,271	-0.02%
2021/12/03	9	77.34	16	77.34	77.50	-7	20,361	-0.03%
2021/12/02	7	75.13	0	0.00	75.00	7	20,358	0.03%
2021/12/01	6	77.15	1	77.20	76.90	5	20,366	0.02%
2021/11/30	6	77.80	2	78.65	77.30	4	20,478	0.02%
2021/11/29	16	75.39	30	76.72	77.60	-14	20,598	-0.07%
2021/11/26	11	76.59	0	0.00	76.50	11	20,615	0.05%
2021/11/25	8	79.04	15	79.63	78.30	-7	20,637	-0.03%
2021/11/24	14	78.41	12	79.36	78.90	2	20,597	0.01%
2021/11/23	17	79.73	15	79.90	78.80	2	20,591	0.01%
2021/11/22	22	82.00	0	0.00	81.20	22	20,602	0.11%
2021/11/19	35	82.72	63	83.02	82.80	-28	20,706	-0.14%
2021/11/18	15	80.53	15	80.93	80.90	0	20,386	0.00%
2021/11/17	10	79.95	24	80.50	80.00	-14	20,482	-0.07%
2021/11/16	18	79.86	3	78.60	78.00	15	20,495	0.07%
2021/11/15	56	81.56	53	82.28	81.10	3	20,416	0.01%
2021/11/12	24	82.46	37	83.03	82.70	-13	20,441	-0.06%
2021/11/11	57	81.15	61	81.47	81.30	-4	20,341	-0.02%
2021/11/10	29	79.23	39	80.28	81.10	-10	20,252	-0.05%
2021/11/09	32	80.33	30	80.90	79.90	2	20,149	0.01%
2021/11/08	79	82.43	22	82.85	80.20	57	19,853	0.29%
2021/11/05	75	86.79	94	87.09	88.10	-19	19,486	-0.10%
2021/11/04	63	86.96	47	86.77	85.90	16	19,319	0.08%
2021/11/03	103	85.99	114	86.89	88.00	-11	18,964	-0.06%	大買/大賣/
2021/11/02	105	88.22	65	88.93	85.30	40	18,323	0.22%	大買/
2021/11/01	35	86.19	124	86.46	89.30	-89	16,847	-0.53%	大賣/
2021/10/29	104	82.02	87	82.46	81.20	17	16,846	0.10%	大買/
2021/10/28	44	80.25	43	81.10	79.80	1	16,505	0.01%
2021/10/27	13	78.82	32	79.64	80.90	-19	16,351	-0.12%
2021/10/26	76	79.42	10	81.90	77.70	66	16,176	0.41%
2021/10/25	26	79.98	20	80.61	79.70	6	15,891	0.04%
2021/10/22	42	78.01	49	78.59	78.80	-7	15,795	-0.04%
2021/10/21	82	78.64	124	78.95	78.80	-42	15,412	-0.27%	大賣/
2021/10/20	47	75.27	38	76.11	75.40	9	14,730	0.06%
2021/10/19	48	74.11	101	74.08	75.00	-53	14,747	-0.36%	大賣/
2021/10/18	17	70.37	53	69.34	70.70	-36	14,411	-0.25%
2021/10/15	1	64.90	2	65.30	65.80	-1	14,578	-0.01%
2021/10/14	1	61.50	1	63.10	63.50	0	15,815	0.00%
2021/10/13	6	64.03	4	60.65	60.20	2	16,257	0.01%
2021/10/12	0	0.00	4	65.78	65.50	-4	16,739	-0.02%
2021/10/08	7	64.47	5	65.36	65.00	2	17,376	0.01%
2021/10/07	14	62.02	12	62.75	63.50	2	17,904	0.01%
2021/10/06	31	60.00	1	60.00	59.20	30	18,922	0.16%
2021/10/05	3	58.87	2	57.85	60.30	1	19,696	0.01%
2021/10/04	3	60.50	2	58.35	57.30	1	20,454	0.00%
2021/10/01	13	62.42	10	60.95	60.90	3	21,353	0.01%
2021/09/30	0	0.00	12	63.44	64.80	-12	22,208	-0.05%
2021/09/29	6	61.75	1	61.20	61.00	5	22,995	0.02%
2021/09/28	6	65.03	0	0.00	63.80	6	23,337	0.03%
2021/09/27	1	66.20	2	65.00	65.50	-1	23,859	0.00%
2021/09/24	0	0.00	2	65.65	65.00	-2	24,182	-0.01%
2021/09/23	4	64.38	12	64.22	64.50	-8	24,686	-0.03%
2021/09/22	10	63.07	0	0.00	63.20	10	25,138	0.04%
2021/09/17	0	0.00	2	65.30	65.40	-2	25,646	-0.01%
2021/09/16	7	64.04	4	63.45	64.00	3	26,363	0.01%
2021/09/15	3	64.80	1	65.50	64.60	2	26,693	0.01%
2021/09/13	13	67.21	22	67.40	66.80	-9	26,968	-0.03%
2021/09/10	9	65.48	2	67.95	66.00	7	26,885	0.03%
2021/09/09	0	0.00	2	66.15	67.00	-2	26,926	-0.01%
2021/09/08	3	65.50	0	0.00	63.90	3	26,890	0.01%
2021/09/07	8	67.19	2	65.85	68.00	6	26,801	0.02%
2021/09/06	31	69.36	27	67.57	67.10	4	26,727	0.01%
2021/09/03	4	68.45	4	70.10	69.40	0	26,587	0.00%
2021/09/02	10	70.84	9	69.37	69.00	1	26,369	0.00%
2021/09/01	5	73.00	0	0.00	72.20	5	26,128	0.02%
2021/08/31	17	73.97	10	74.65	73.80	7	25,922	0.03%
2021/08/27	5	74.30	1	74.90	75.00	4	25,699	0.02%
2021/08/26	1	76.10	21	76.30	75.50	-20	25,587	-0.08%
2021/08/25	10	78.45	12	78.38	77.70	-2	25,447	-0.01%
2021/08/24	15	79.27	10	79.85	76.80	5	25,198	0.02%
2021/08/23	28	77.60	6	78.62	80.70	22	24,957	0.09%
2021/08/20	11	73.31	23	73.28	74.30	-12	24,687	-0.05%
2021/08/19	20	72.09	14	71.37	70.00	6	24,490	0.02%
2021/08/18	1	69.00	2	73.20	74.10	-1	24,286	0.00%
2021/08/17	1	74.30	1	69.70	69.00	0	24,074	0.00%
2021/08/16	2	73.75	0	0.00	74.00	2	23,924	0.01%
2021/08/13	17	74.38	7	74.39	73.40	10	23,792	0.04%
2021/08/12	3	76.50	3	76.90	76.60	0	23,655	0.00%
2021/08/11	8	76.86	14	75.46	75.50	-6	23,623	-0.03%
2021/08/10	9	77.73	10	77.77	77.80	-1	23,485	0.00%
2021/08/09	12	82.58	0	0.00	79.20	12	23,359	0.05%
2021/08/06	11	83.83	22	84.41	84.70	-11	23,156	-0.05%
2021/08/05	8	83.71	0	0.00	83.40	8	22,945	0.03%
2021/08/04	65	86.07	45	85.83	85.00	20	22,875	0.09%
2021/08/03	30	83.86	54	83.73	85.30	-24	22,243	-0.11%
2021/08/02	31	79.79	27	80.47	80.00	4	21,897	0.02%
2021/07/30	14	79.71	21	80.54	80.30	-7	21,732	-0.03%
2021/07/29	8	76.95	9	77.89	79.40	-1	21,531	0.00%
2021/07/28	12	75.56	8	75.73	76.80	4	21,324	0.02%
2021/07/27	35	83.46	6	84.93	79.80	29	21,054	0.14%
2021/07/26	24	84.64	25	85.77	84.50	-1	20,746	0.00%
2021/07/23	115	88.47	58	89.34	85.60	57	20,327	0.28%	大買/
2021/07/22	53	90.80	43	91.93	90.20	10	19,619	0.05%
2021/07/21	48	91.28	47	92.16	87.00	1	18,911	0.01%
2021/07/20	77	89.39	116	89.20	90.40	-39	18,096	-0.22%	大賣/
2021/07/19	45	84.30	31	84.98	85.10	14	16,737	0.08%
2021/07/16	62	85.66	28	86.38	83.60	34	16,225	0.21%
2021/07/15	105	82.72	147	84.33	87.40	-42	15,577	-0.27%	大買/大賣/
2021/07/14	114	84.00	63	85.08	82.80	51	14,810	0.34%	大買/
2021/07/13	52	97.44	30	100.78	90.00	22	14,018	0.16%
2021/07/12	54	95.13	51	96.16	97.70	3	12,898	0.02%
2021/07/09	18	89.07	36	89.97	90.60	-18	12,061	-0.15%
2021/07/08	66	87.26	71	87.93	86.50	-5	11,259	-0.04%
2021/07/07	18	82.55	43	83.64	83.90	-25	10,270	-0.24%
2021/07/06	13	76.68	6	78.05	76.30	7	9,445	0.07%
2021/07/05	11	74.70	4	75.00	75.00	7	8,684	0.08%
2021/07/02	2	63.75	10	63.96	68.20	-8	8,356	-0.10%
2021/07/01	6	66.23	0	0.00	62.00	6	7,804	0.08%
2021/06/30	6	67.88	6	66.42	67.10	0	7,506	0.00%
2021/06/29	2	64.35	5	65.60	64.00	-3	6,969	-0.04%
2021/06/28	5	64.40	14	64.47	64.30	-9	6,481	-0.14%
2021/06/25	11	61.59	6	62.90	61.00	5	5,976	0.08%
2021/06/24	0	0.00	2	59.90	59.90	-2	5,284	-0.04%
2021/06/23	0	0.00	5	57.06	57.90	-5	4,863	-0.10%
2021/06/22	5	54.92	2	55.50	54.50	3	4,631	0.06%
2021/06/21	0	0.00	1	55.30	53.70	-1	4,497	-0.02%
2021/06/18	0	0.00	26	56.88	56.50	-26	4,504	-0.58%
2021/06/16	3	53.70	0	0.00	53.30	3	4,278	0.07%
2021/06/15	0	0.00	10	52.58	53.40	-10	4,218	-0.24%
2021/06/03	2	48.90	0	0.00	49.40	2	4,415	0.05%
2021/06/02	4	49.15	0	0.00	48.70	4	4,435	0.09%
2021/05/31	0	0.00	2	49.50	49.50	-2	4,394	-0.05%
2021/05/21	2	43.35	0	0.00	43.30	2	4,790	0.04%
2021/05/19	0	0.00	10	44.00	44.35	-10	5,303	-0.19%
2021/05/17	10	38.60	0	0.00	38.60	10	5,279	0.19%
2021/05/14	1	43.20	0	0.00	42.80	1	5,230	0.02%
2021/05/12	0	0.00	1	42.65	42.40	-1	5,401	-0.02%
2021/05/11	4	48.85	0	0.00	46.95	4	5,473	0.07%
2021/05/10	1	51.90	1	51.80	51.10	0	5,490	0.00%
2021/05/06	7	49.23	0	0.00	48.50	7	5,666	0.12%
2021/05/05	1	49.80	0	0.00	49.60	1	5,651	0.02%
2021/05/04	3	50.60	0	0.00	50.80	3	5,704	0.05%
2021/05/03	0	0.00	5	53.26	53.00	-5	5,651	-0.09%
2021/04/29	3	57.33	0	0.00	56.20	3	5,621	0.05%
2021/04/28	1	57.10	0	0.00	56.30	1	5,610	0.02%
2021/04/22	2	57.45	0	0.00	54.10	2	5,728	0.03%
2021/04/20	2	57.40	5	57.40	57.20	-3	5,717	-0.05%
2021/04/19	0	0.00	1	56.30	56.30	-1	5,728	-0.02%
2021/04/16	0	0.00	2	55.75	55.70	-2	5,875	-0.03%
2021/04/14	2	54.10	1	54.60	54.30	1	6,093	0.02%
2021/04/13	3	55.60	1	56.70	55.10	2	6,184	0.03%
2021/04/12	10	56.52	0	0.00	55.70	10	6,279	0.16%
2021/04/09	3	58.20	1	58.00	57.90	2	6,309	0.03%
2021/04/08	2	58.80	0	0.00	58.80	2	6,388	0.03%
2021/04/07	2	58.50	2	58.60	58.60	0	6,541	0.00%
2021/04/01	3	57.30	0	0.00	57.50	3	7,016	0.04%
2021/03/30	3	57.90	4	57.93	58.10	-1	8,326	-0.01%
2021/03/29	12	60.12	0	0.00	58.70	12	8,496	0.14%
2021/03/26	0	0.00	23	58.93	59.00	-23	8,403	-0.27%
2021/03/25	3	57.70	0	0.00	58.00	3	8,387	0.04%
2021/03/24	0	0.00	20	59.10	58.20	-20	8,406	-0.24%
2021/03/23	1	59.10	7	59.30	58.50	-6	8,426	-0.07%
2021/03/22	2	56.60	2	57.50	58.50	0	8,391	0.00%
2021/03/19	3	57.10	2	57.00	56.90	1	8,511	0.01%
2021/03/18	5	57.96	0	0.00	57.90	5	8,574	0.06%
2021/03/16	0	0.00	8	58.71	58.90	-8	8,592	-0.09%
2021/03/15	0	0.00	6	56.20	57.30	-6	8,512	-0.07%
2021/03/11	6	55.20	0	0.00	55.20	6	8,569	0.07%
2021/03/09	4	53.73	1	54.00	54.00	3	8,669	0.03%
2021/03/08	0	0.00	1	56.00	54.60	-1	8,731	-0.01%
2021/03/04	1	54.20	0	0.00	54.10	1	8,975	0.01%
2021/03/02	1	55.10	0	0.00	55.00	1	9,312	0.01%
2021/02/26	27	56.27	2	56.20	56.10	25	9,701	0.26%
2021/02/25	0	0.00	1	59.50	57.50	-1	9,751	-0.01%
2021/02/24	5	59.94	3	58.50	58.50	2	9,825	0.02%
2021/02/23	23	59.97	6	59.93	59.40	17	9,700	0.18%
2021/02/19	0	0.00	3	58.50	59.40	-3	9,505	-0.03%
2021/02/18	2	56.30	0	0.00	56.20	2	9,258	0.02%
2021/02/17	1	54.90	1	55.20	55.40	0	9,239	0.00%
2021/02/05	0	0.00	1	53.50	53.70	-1	9,207	-0.01%
2021/02/04	1	53.50	0	0.00	53.20	1	9,289	0.01%
2021/02/02	2	54.00	4	53.40	55.10	-2	9,229	-0.02%
2021/02/01	3	50.73	0	0.00	50.70	3	9,113	0.03%
2021/01/29	2	55.45	5	54.60	53.30	-3	9,072	-0.03%
2021/01/27	2	52.95	2	53.80	53.20	0	8,959	0.00%
2021/01/26	2	55.30	3	56.00	54.40	-1	8,954	-0.01%
2021/01/25	0	0.00	1	54.60	54.90	-1	8,906	-0.01%
2021/01/22	2	53.55	3	54.00	54.00	-1	8,946	-0.01%
2021/01/21	3	52.50	3	53.70	53.00	0	8,925	0.00%
2021/01/20	1	52.40	6	52.42	52.40	-5	9,054	-0.06%
2021/01/19	5	55.70	0	0.00	55.40	5	9,069	0.06%
2021/01/18	0	0.00	1	55.90	55.40	-1	9,089	-0.01%
2021/01/15	5	57.70	0	0.00	57.20	5	9,174	0.05%
2021/01/14	1	57.80	10	57.50	59.30	-9	9,620	-0.09%
2021/01/13	11	57.00	1	57.50	57.50	10	9,801	0.10%
2021/01/12	1	56.10	1	56.80	56.80	0	9,872	0.00%
2021/01/11	6	58.12	2	59.30	58.00	4	9,898	0.04%
2021/01/08	13	58.32	8	58.40	58.20	5	9,993	0.05%
2021/01/07	1	59.40	2	59.90	60.30	-1	9,892	-0.01%
2021/01/06	4	58.80	4	59.15	58.00	0	9,822	0.00%
2021/01/05	1	60.70	2	60.80	61.00	-1	9,666	-0.01%
2021/01/04	8	62.78	7	63.10	62.70	1	9,527	0.01%
2020/12/31	5	63.56	0	0.00	62.20	5	9,395	0.05%
2020/12/30	0	0.00	1	63.70	64.00	-1	9,184	-0.01%
2020/12/28	3	62.90	8	64.36	62.90	-5	8,702	-0.06%
2020/12/25	8	63.53	9	64.39	61.50	-1	8,341	-0.01%
2020/12/24	1	60.40	1	57.00	60.80	0	7,563	0.00%
2020/12/23	2	55.10	4	54.85	55.30	-2	7,028	-0.03%
2020/12/22	4	53.50	21	52.88	52.50	-17	6,832	-0.25%
2020/12/21	20	53.07	17	53.59	53.20	3	6,807	0.04%
2020/12/18	2	55.10	1	56.00	54.50	1	6,786	0.01%
2020/12/16	0	0.00	4	55.65	56.50	-4	6,769	-0.06%
2020/12/15	2	53.20	0	0.00	53.20	2	6,680	0.03%
2020/12/14	0	0.00	4	53.75	54.80	-4	6,481	-0.06%
2020/12/11	2	54.20	0	0.00	52.30	2	6,403	0.03%
2020/12/10	0	0.00	20	55.40	54.50	-20	6,348	-0.32%
2020/12/09	5	56.16	0	0.00	56.30	5	6,319	0.08%
2020/12/07	0	0.00	4	55.30	55.00	-4	6,252	-0.06%
2020/12/04	0	0.00	3	54.43	54.30	-3	6,197	-0.05%
2020/12/03	1	54.10	0	0.00	53.80	1	6,218	0.02%
2020/12/02	5	55.20	1	55.10	55.10	4	6,206	0.06%
2020/12/01	0	0.00	4	55.85	55.80	-4	6,174	-0.06%
2020/11/30	0	0.00	12	56.70	56.80	-12	6,154	-0.19%
2020/11/27	0	0.00	1	53.70	57.00	-1	6,498	-0.02%
2020/11/26	5	52.70	5	53.10	53.20	0	6,505	0.00%
2020/11/25	58	56.16	25	56.94	53.20	33	6,450	0.51%
2020/11/24	1	52.10	0	0.00	53.20	1	6,030	0.02%
2020/11/23	2	52.15	0	0.00	52.80	2	5,986	0.03%
2020/11/17	0	0.00	4	49.33	49.95	-4	5,558	-0.07%
2020/11/12	0	0.00	4	47.60	47.65	-4	5,513	-0.07%
2020/11/06	2	48.10	0	0.00	47.70	2	5,226	0.04%
2020/10/30	0	0.00	3	46.30	44.90	-3	5,167	-0.06%
2020/10/29	0	0.00	2	47.48	47.30	-2	5,093	-0.04%
2020/10/28	4	49.54	0	0.00	48.45	4	5,053	0.08%
2020/10/23	0	0.00	4	48.26	48.25	-4	4,629	-0.09%
2020/10/22	5	47.93	3	48.15	48.25	2	4,490	0.04%
2020/10/20	0	0.00	4	45.23	44.55	-4	3,677	-0.11%
2020/10/19	3	43.98	7	44.66	45.20	-4	3,537	-0.11%
2020/10/16	0	0.00	20	44.04	43.80	-20	3,411	-0.59%
2020/10/15	0	0.00	4	42.35	41.85	-4	3,144	-0.13%
2020/10/12	0	0.00	1	41.65	40.90	-1	3,057	-0.03%
2020/10/08	2	41.35	1	41.40	41.25	1	3,057	0.03%
2020/10/07	0	0.00	1	40.70	40.65	-1	3,024	-0.03%
2020/09/30	0	0.00	1	40.15	40.45	-1	3,082	-0.03%
2020/09/29	2	39.58	3	39.53	40.00	-1	3,119	-0.03%
2020/09/28	0	0.00	1	39.60	40.05	-1	3,119	-0.03%
2020/09/25	1	40.00	0	0.00	38.15	1	3,112	0.03%
2020/09/23	3	40.73	1	41.55	40.60	2	3,214	0.06%
2020/09/22	4	41.35	6	41.23	41.30	-2	3,202	-0.06%
2020/09/18	0	0.00	5	41.50	41.15	-5	3,106	-0.16%
2020/09/11	1	40.00	0	0.00	39.50	1	3,025	0.03%
2020/09/10	2	41.30	0	0.00	40.30	2	2,994	0.07%
2020/09/08	1	40.90	5	40.80	40.25	-4	2,957	-0.14%
2020/09/07	5	39.63	2	40.50	39.40	3	2,917	0.10%
2020/09/04	2	41.65	1	41.65	41.50	1	2,853	0.04%
2020/09/03	8	42.62	2	42.70	42.60	6	2,812	0.21%
2020/09/02	61	43.38	60	42.85	43.40	1	2,748	0.04%
2020/09/01	2	40.18	0	0.00	41.25	2	2,280	0.09%
2020/08/27	2	37.60	0	0.00	37.05	2	2,424	0.08%
2020/08/14	4	36.25	0	0.00	36.30	4	2,262	0.18%
2020/08/10	0	0.00	1	39.00	38.10	-1	2,221	-0.05%
2020/07/31	0	0.00	1	37.15	37.10	-1	2,130	-0.05%
2020/07/30	1	37.05	0	0.00	37.05	1	2,124	0.05%
2020/07/28	4	35.50	0	0.00	35.50	4	2,120	0.19%
2020/07/27	4	37.10	0	0.00	36.95	4	2,138	0.19%
2020/07/24	12	38.33	0	0.00	38.10	12	2,143	0.56%
2020/07/20	4	37.70	0	0.00	38.25	4	2,268	0.18%
2020/07/15	0	0.00	1	40.35	40.30	-1	2,290	-0.04%
2020/07/13	1	41.25	0	0.00	41.25	1	2,335	0.04%
2020/07/09	3	42.70	0	0.00	42.10	3	2,334	0.13%
2020/07/08	0	0.00	2	42.60	42.70	-2	2,333	-0.09%
2020/07/07	3	42.85	4	42.95	42.65	-1	2,295	-0.04%
2020/07/03	2	43.38	1	43.45	43.35	1	2,374	0.04%
2020/07/02	1	43.00	0	0.00	43.00	1	2,329	0.04%
2020/06/17	1	40.40	0	0.00	40.50	1	2,402	0.04%
2020/06/16	0	0.00	5	41.15	41.30	-5	2,426	-0.21%
2020/06/12	0	0.00	2	40.40	40.70	-2	2,513	-0.08%
2020/06/10	0	0.00	2	43.75	43.25	-2	2,535	-0.08%
2020/06/09	0	0.00	1	43.40	42.60	-1	2,560	-0.04%
2020/06/05	0	0.00	2	46.50	45.25	-2	2,473	-0.08%
2020/06/04	0	0.00	4	44.95	45.40	-4	2,367	-0.17%
2020/06/03	1	41.30	2	42.50	41.30	-1	2,160	-0.05%
2020/06/01	5	38.45	0	0.00	39.45	5	1,971	0.25%
2020/05/28	0	0.00	1	36.80	36.80	-1	1,922	-0.05%
2020/05/19	1	37.50	0	0.00	37.50	1	1,982	0.05%
2020/05/14	2	38.50	0	0.00	38.15	2	1,995	0.10%
2020/05/12	0	0.00	2	39.25	39.25	-2	2,003	-0.10%
2020/05/08	2	38.60	0	0.00	38.85	2	2,045	0.10%
2020/04/29	1	38.40	0	0.00	38.10	1	2,106	0.05%
2020/04/23	1	38.05	0	0.00	38.00	1	2,085	0.05%
2020/04/17	0	0.00	10	36.85	36.05	-10	2,004	-0.50%
2020/04/15	0	0.00	2	35.15	35.80	-2	1,964	-0.10%
2020/04/09	2	34.70	0	0.00	34.00	2	2,021	0.10%
2020/04/08	10	32.19	0	0.00	33.55	10	2,047	0.49%
2020/03/25	7	29.77	4	29.98	30.20	3	2,239	0.13%
2020/03/19	0	0.00	1	26.55	26.55	-1	2,263	-0.04%
2020/03/18	1	29.45	0	0.00	29.50	1	2,254	0.04%
2020/03/02	3	42.80	0	0.00	44.25	3	2,358	0.13%
2020/02/27	5	44.85	0	0.00	43.90	5	2,350	0.21%
2020/02/26	1	45.30	11	45.81	45.85	-10	2,334	-0.43%
2020/02/18	0	0.00	2	47.35	46.80	-2	2,295	-0.09%
2020/02/11	10	45.85	0	0.00	46.30	10	2,333	0.43%
2020/02/04	0	0.00	2	44.88	45.30	-2	2,329	-0.09%
2020/02/03	2	41.30	0	0.00	43.10	2	2,510	0.08%
2020/01/31	2	44.00	4	45.30	45.00	-2	2,526	-0.08%
2020/01/30	4	46.35	0	0.00	45.65	4	2,545	0.16%
2020/01/17	3	50.90	0	0.00	50.90	3	2,538	0.12%
2020/01/15	0	0.00	2	51.90	51.40	-2	2,661	-0.08%
2020/01/07	2	50.50	0	0.00	51.20	2	2,638	0.08%
2020/01/02	0	0.00	4	54.75	53.60	-4	2,523	-0.16%
2019/12/26	1	54.50	2	55.30	54.20	-1	2,384	-0.04%
2019/12/25	0	0.00	2	54.50	54.90	-2	2,323	-0.09%
2019/12/23	5	54.20	3	54.47	53.80	2	2,231	0.09%
2019/12/17	0	0.00	2	52.50	51.90	-2	1,988	-0.10%
2019/12/13	2	50.60	20	50.90	50.70	-18	1,862	-0.97%
2019/12/10	18	52.49	0	0.00	52.00	18	1,760	1.02%
2019/12/09	10	52.80	0	0.00	53.00	10	1,715	0.58%
2019/12/06	0	0.00	4	52.70	52.60	-4	1,647	-0.24%
2019/12/02	0	0.00	2	50.10	49.40	-2	1,516	-0.13%
2019/11/25	2	48.80	0	0.00	48.80	2	1,453	0.14%
2019/11/19	0	0.00	0.4	48.45	48.40	-0.4	1,473	-0.03%
2019/11/08	0	0.00	2	50.90	50.90	-2	1,632	-0.12%
2019/11/07	2	49.35	0	0.00	49.30	2	1,636	0.12%
2019/11/05	0	0.00	1	51.70	51.60	-1	1,616	-0.06%
2019/11/04	0	0.00	2	51.30	51.30	-2	1,613	-0.12%
2019/10/31	3	51.80	2	52.50	51.00	1	1,571	0.06%
2019/10/30	0	0.00	1	50.40	50.30	-1	1,372	-0.07%
2019/10/23	0	0.00	2	49.95	49.30	-2	1,357	-0.15%
2019/10/18	0	0.00	2	46.75	46.30	-2	1,364	-0.15%
2019/10/14	2	45.50	0	0.00	45.55	2	1,451	0.14%
2019/10/04	0	0.00	2	46.05	45.60	-2	1,557	-0.13%
2019/09/26	1	46.20	0	0.00	46.20	1	1,612	0.06%
2019/09/24	0	0.00	1	47.95	47.65	-1	1,660	-0.06%
2019/09/20	1	47.10	0	0.00	47.10	1	1,712	0.06%
2019/09/18	1	46.70	0	0.00	46.65	1	1,740	0.06%
2019/08/23	0	0.00	13	46.25	46.20	-13	2,127	-0.61%
2019/08/20	10	46.00	0	0.00	45.05	10	2,197	0.45%
2019/08/19	0	0.00	10	45.50	45.85	-10	2,160	-0.46%
2019/08/15	5	43.12	0	0.00	43.05	5	2,112	0.24%
2019/08/14	2	45.55	5	44.86	44.50	-3	2,092	-0.14%
2019/08/06	5	44.85	0	0.00	44.95	5	2,108	0.24%
2019/08/05	2	45.15	0	0.00	45.15	2	2,209	0.09%
2019/08/01	10	50.00	12	49.26	49.20	-2	2,335	-0.09%
2019/07/31	2	49.10	2	49.80	49.85	0	2,354	0.00%
2019/07/30	0	0.00	10	48.85	48.85	-10	2,390	-0.42%
2019/07/29	2	49.00	5	48.85	48.85	-3	2,388	-0.13%
2019/07/26	7	50.20	0	0.00	50.20	7	2,372	0.30%
2019/07/25	0	0.00	1	50.60	50.50	-1	2,380	-0.04%
2019/07/24	1	52.70	0	0.00	53.00	1	2,352	0.04%
2019/07/23	2	52.50	2	52.40	52.40	0	2,332	0.00%
2019/07/22	1	51.50	2	51.90	51.40	-1	2,300	-0.04%
2019/07/18	2	50.90	5	50.90	51.00	-3	2,325	-0.13%
2019/07/16	0	0.00	1	54.10	53.10	-1	2,338	-0.04%
2019/07/15	1	52.70	0	0.00	52.80	1	2,307	0.04%
2019/07/12	2	51.50	0	0.00	51.40	2	2,282	0.09%
2019/07/09	2	51.10	0	0.00	51.00	2	2,278	0.09%
2019/07/08	4	51.88	20	51.34	51.60	-16	2,304	-0.69%
2019/07/03	6	51.00	0	0.00	50.80	6	2,490	0.24%
2019/07/02	1	51.50	2	52.00	51.50	-1	2,502	-0.04%
2019/07/01	0	0.00	2	51.45	51.50	-2	2,521	-0.08%
2019/06/28	0	0.00	3	49.80	49.80	-3	2,535	-0.12%
2019/06/24	5	47.45	0	0.00	47.50	5	2,665	0.19%
2019/06/21	0	0.00	1	46.70	47.60	-1	2,686	-0.04%
2019/06/19	0	0.00	2	45.95	45.85	-2	2,790	-0.07%
2019/06/14	12	44.91	0	0.00	44.35	12	2,901	0.41%
2019/06/13	1	44.95	0	0.00	45.05	1	2,920	0.03%
2019/06/12	0	0.00	2	44.50	44.50	-2	2,939	-0.07%
2019/06/11	0	0.00	3	44.00	44.00	-3	2,958	-0.10%
2019/05/29	5	43.93	0	0.00	43.00	5	2,814	0.18%
2019/05/28	2	48.55	0	0.00	47.60	2	2,741	0.07%
2019/05/16	0	0.00	12	47.85	47.80	-12	2,994	-0.40%
2019/05/15	4	48.64	6	49.10	48.80	-2	3,014	-0.07%
2019/05/14	1	47.95	0	0.00	48.25	1	3,079	0.03%
2019/05/13	6	50.82	0	0.00	48.80	6	3,220	0.19%
2019/05/09	0	0.00	31	56.76	56.40	-31	3,402	-0.91%
2019/05/08	1	55.60	0	0.00	55.80	1	3,357	0.03%
2019/05/07	0	0.00	6	55.92	57.00	-6	3,421	-0.18%
2019/04/29	5	55.24	0	0.00	55.00	5	3,738	0.13%
2019/04/24	10	58.90	10	59.60	57.80	0	3,777	0.00%
2019/04/23	0	0.00	10	59.20	58.60	-10	3,744	-0.27%
2019/04/22	0	0.00	15	58.33	58.20	-15	3,724	-0.40%
2019/04/19	4	56.50	0	0.00	57.20	4	3,695	0.11%
2019/04/15	0	0.00	2	56.90	56.90	-2	3,746	-0.05%
2019/04/12	5	57.90	0	0.00	56.10	5	3,810	0.13%
2019/04/11	0	0.00	7	58.30	58.30	-7	3,846	-0.18%
2019/04/10	11	58.48	11	59.46	57.70	0	3,825	0.00%
2019/04/09	30	57.27	2	56.75	57.60	28	3,756	0.75%
2019/04/03	0	0.00	10	57.50	57.10	-10	3,740	-0.27%
2019/04/02	10	55.90	10	56.90	56.70	0	3,744	0.00%
2019/04/01	31	56.46	13	57.00	55.60	18	3,739	0.48%
2019/03/29	5	56.60	35	55.91	56.20	-30	3,683	-0.81%
2019/03/28	1	55.60	0	0.00	55.10	1	3,681	0.03%
2019/03/27	20	54.30	5	56.00	56.10	15	3,659	0.41%
2019/03/25	1	54.30	1	55.40	54.80	0	3,697	0.00%
2019/03/22	20	55.30	7	55.33	55.40	13	3,689	0.35%
2019/03/21	1	52.20	5	53.48	53.60	-4	3,598	-0.11%
2019/03/20	4	51.90	2	51.50	51.40	2	3,496	0.06%
2019/03/18	3	52.40	0	0.00	52.80	3	3,527	0.09%
2019/03/14	2	52.30	0	0.00	52.40	2	3,541	0.06%
2019/03/12	2	53.70	0	0.00	53.70	2	3,626	0.06%
2019/03/08	5	53.50	0	0.00	53.40	5	3,794	0.13%
2019/03/07	0	0.00	12	54.94	54.90	-12	3,841	-0.31%
2019/03/06	5	55.90	0	0.00	56.10	5	3,965	0.13%
2019/03/04	0	0.00	1	56.10	56.10	-1	4,347	-0.02%
2019/02/27	4	55.60	0	0.00	55.50	4	4,376	0.09%
2019/02/26	13	57.28	0	0.00	57.00	13	4,368	0.30%
2019/02/25	8	57.70	8	57.43	57.70	0	4,435	0.00%
2019/02/21	9	57.88	3	57.70	57.70	6	4,510	0.13%
2019/02/20	2	59.10	1	59.20	58.40	1	4,587	0.02%
2019/02/19	0	0.00	4	58.63	57.80	-4	4,618	-0.09%
2019/02/18	12	57.73	3	58.10	58.10	9	4,662	0.19%
2019/02/15	5	59.10	8	59.95	58.70	-3	4,726	-0.06%
2019/02/13	6	59.33	0	0.00	58.70	6	4,705	0.13%
2019/02/12	5	58.30	0	0.00	58.70	5	4,638	0.11%
2019/02/11	2	59.10	15	59.85	59.10	-13	4,518	-0.29%
2019/01/29	0	0.00	2	56.90	56.60	-2	4,265	-0.05%
2019/01/28	2	55.50	5	55.86	55.50	-3	4,233	-0.07%
2019/01/25	5	54.26	5	53.50	53.50	0	4,227	0.00%
2019/01/24	9	57.01	4	58.00	54.90	5	4,223	0.12%
2019/01/23	0	0.00	7	53.80	54.40	-7	4,104	-0.17%
2019/01/22	7	52.89	0	0.00	53.10	7	4,155	0.17%
2019/01/21	0	0.00	2	54.70	54.80	-2	4,151	-0.05%
2019/01/17	2	53.70	0	0.00	53.30	2	4,207	0.05%
2019/01/16	0	0.00	16	54.79	55.60	-16	4,179	-0.38%
2019/01/11	5	52.80	0	0.00	52.80	5	4,159	0.12%
2019/01/10	3	53.20	0	0.00	52.70	3	4,176	0.07%
2019/01/09	3	54.30	10	53.80	53.70	-7	4,193	-0.17%
2019/01/08	0	0.00	5	56.00	54.40	-5	4,219	-0.12%
2019/01/03	0	0.00	3	54.40	54.00	-3	4,203	-0.07%
2019/01/02	0	0.00	3	52.73	52.30	-3	4,218	-0.07%
2018/12/24	10	49.60	2	50.80	51.00	8	4,299	0.19%
2018/12/21	0	0.00	2	48.70	48.70	-2	4,289	-0.05%
2018/12/19	2	47.70	1	48.45	47.45	1	4,266	0.02%
2018/12/18	2	49.55	0	0.00	49.00	2	4,261	0.05%
2018/12/14	3	51.67	0	0.00	52.00	3	4,278	0.07%
2018/12/13	3	53.50	0	0.00	54.00	3	4,328	0.07%
2018/12/12	0	0.00	3	53.60	54.20	-3	4,413	-0.07%
2018/12/11	0	0.00	3	52.30	52.00	-3	4,355	-0.07%
2018/12/10	8	51.65	0	0.00	51.20	8	4,357	0.18%
2018/12/07	5	54.40	3	54.93	54.60	2	4,320	0.05%
2018/12/06	3	53.97	0	0.00	53.50	3	4,357	0.07%
2018/12/05	7	56.87	5	56.60	56.60	2	4,290	0.05%
2018/12/04	2	59.60	0	0.00	58.90	2	4,250	0.05%
2018/12/03	0	0.00	3	60.50	60.80	-3	4,208	-0.07%
2018/11/30	6	57.60	6	57.35	56.80	0	4,077	0.00%
2018/11/29	2	56.35	2	57.90	56.40	0	4,002	0.00%
2018/11/28	2	56.70	11	56.98	56.60	-9	3,862	-0.23%
2018/11/27	1	52.90	10	53.30	53.50	-9	3,600	-0.25%
2018/11/26	1	51.30	3	51.30	51.30	-2	3,471	-0.06%
2018/11/23	3	50.30	0	0.00	49.50	3	3,429	0.09%
2018/11/22	4	50.83	2	52.65	50.20	2	3,417	0.06%
2018/11/21	5	49.46	6	50.63	51.00	-1	3,355	-0.03%
2018/11/20	1	50.50	0	0.00	50.20	1	3,337	0.03%
2018/11/19	0	0.00	5	48.70	50.30	-5	3,274	-0.15%
2018/11/16	3	46.90	0	0.00	47.00	3	3,164	0.09%
2018/11/15	0	0.00	2	47.50	48.10	-2	3,115	-0.06%
2018/11/14	2	46.50	0	0.00	47.00	2	3,072	0.07%
2018/11/13	3	46.80	3	47.80	48.25	0	2,995	0.00%
2018/11/12	2	49.65	0	0.00	49.50	2	2,945	0.07%
2018/11/09	2	51.40	0	0.00	51.70	2	2,934	0.07%
2018/11/08	2	52.30	2	54.35	52.90	0	2,915	0.00%
2018/11/07	0	0.00	4	51.00	52.90	-4	2,858	-0.14%
2018/11/06	2	48.50	1	48.90	48.55	1	2,857	0.03%
2018/11/02	2	52.00	0	0.00	50.30	2	2,981	0.07%
2018/11/01	1	50.50	5	48.40	49.70	-4	2,907	-0.14%
2018/10/31	0	0.00	6	45.28	46.30	-6	2,809	-0.21%
2018/10/30	0	0.00	1	42.50	43.25	-1	2,671	-0.04%
2018/10/29	2	39.00	2	39.90	39.35	0	2,622	0.00%
2018/10/26	0	0.00	1	40.30	40.00	-1	2,641	-0.04%
2018/10/25	2	39.43	0	0.00	39.50	2	2,631	0.08%
2018/10/23	2	43.75	0	0.00	43.65	2	2,590	0.08%
2018/10/18	2	44.65	0	0.00	44.75	2	2,656	0.08%
2018/10/17	0	0.00	1	46.30	46.40	-1	2,647	-0.04%
2018/10/12	2	43.08	4	44.25	44.60	-2	2,624	-0.08%
2018/10/11	7	43.76	0	0.00	43.40	7	2,574	0.27%
2018/10/09	2	47.45	2	48.58	48.20	0	2,583	0.00%
2018/10/08	1	49.00	1	50.20	50.00	0	2,543	0.00%
2018/10/05	6	54.83	0	0.00	52.90	6	2,508	0.24%
2018/10/02	1	61.20	0	0.00	61.10	1	2,527	0.04%
2018/09/28	0	0.00	2	61.30	59.90	-2	2,592	-0.08%
2018/09/27	4	60.90	0	0.00	60.40	4	2,689	0.15%
2018/09/26	5	62.70	0	0.00	62.90	5	2,760	0.18%
2018/09/25	0	0.00	11	64.65	64.50	-11	2,983	-0.37%
2018/09/21	0	0.00	2	60.10	61.20	-2	3,091	-0.06%
2018/09/20	2	58.70	4	59.00	58.70	-2	3,088	-0.06%
2018/09/19	9	57.81	0	0.00	57.90	9	3,069	0.29%
2018/09/18	5	61.26	1	61.60	59.80	4	3,060	0.13%
2018/09/17	2	64.25	0	0.00	64.00	2	2,995	0.07%
2018/09/14	0	0.00	4	66.00	66.80	-4	3,006	-0.13%
2018/09/12	4	64.70	0	0.00	63.20	4	3,396	0.12%
2018/09/11	0	0.00	1	67.80	68.70	-1	3,507	-0.03%
2018/09/07	1	70.50	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	1	73.30	73.00	-1	3,508	-0.03%
2018/09/04	2	72.90	0	0.00	73.20	2	3,659	0.05%
2018/08/30	5	74.00	0	0.00	74.40	5	3,785	0.13%
2018/08/29	0	0.00	5	75.44	75.20	-5	3,879	-0.13%
2018/08/28	1	73.80	2	75.00	73.80	-1	3,959	-0.03%
2018/08/27	0	0.00	4	73.90	74.40	-4	4,094	-0.10%
2018/08/20	2	66.35	2	67.20	67.20	0	4,774	0.00%
2018/08/16	1	70.20	2	70.25	70.00	-1	4,730	-0.02%
2018/08/13	8	68.70	0	0.00	67.50	8	4,716	0.17%
2018/08/10	15	72.35	2	71.90	71.90	13	4,672	0.28%
2018/08/09	13	75.16	0	0.00	75.00	13	4,613	0.28%
2018/08/06	2	82.20	0	0.00	82.20	2	4,603	0.04%
2018/08/02	6	82.55	3	83.00	83.00	3	4,599	0.07%
2018/07/31	0	0.00	2	83.30	84.00	-2	4,577	-0.04%
2018/07/30	2	82.30	0	0.00	81.80	2	4,579	0.04%
2018/07/26	0	0.00	8	84.54	84.20	-8	4,568	-0.18%
2018/07/25	3	80.30	3	82.47	82.50	0	4,528	0.00%
2018/07/24	3	79.80	0	0.00	79.90	3	4,505	0.07%
2018/07/23	0	0.00	1	80.40	80.70	-1	4,511	-0.02%
2018/07/20	1	82.30	2	83.50	83.40	-1	4,512	-0.02%
2018/07/19	6	82.98	2	83.20	82.40	4	4,496	0.09%
2018/07/17	7	86.27	3	88.00	85.10	4	4,520	0.09%
2018/07/16	6	87.60	0	0.00	87.10	6	4,515	0.13%
2018/07/12	7	84.27	13	86.55	88.40	-6	4,484	-0.13%
2018/07/11	6	85.90	6	87.95	85.60	0	4,481	0.00%
2018/07/10	6	86.92	0	0.00	87.00	6	4,458	0.13%
2018/07/09	1	88.00	3	88.93	88.90	-2	4,442	-0.05%
2018/07/06	5	87.48	6	88.83	88.90	-1	4,457	-0.02%
2018/07/05	4	88.13	1	88.10	88.50	3	4,481	0.07%
2018/06/29	1	86.40	0	0.00	86.40	1	3,952	0.03%
2018/06/22	1	86.90	2	85.65	83.50	-1	3,944	-0.03%
2018/06/20	0	0.00	6	88.10	88.30	-6	3,575	-0.17%
2018/06/12	0	0.00	13	86.71	86.40	-13	3,437	-0.38%
2018/06/08	8	84.44	1	83.40	83.40	7	3,373	0.21%
2018/06/05	3	82.00	8	81.35	80.50	-5	3,528	-0.14%
2018/06/04	1	83.50	0	0.00	83.50	1	3,721	0.03%
2018/06/01	21	87.77	9	88.08	87.30	12	3,737	0.32%
2018/05/31	5	84.30	10	80.82	85.30	-5	3,355	-0.15%
2018/05/30	0	0.00	4	77.70	77.60	-4	3,089	-0.13%
2018/05/28	0	0.00	4	76.00	75.70	-4	3,108	-0.13%
2018/05/18	4	74.70	0	0.00	75.30	4	3,191	0.13%
2018/05/17	0	0.00	8	77.65	77.50	-8	3,207	-0.25%
2018/05/16	8	75.85	0	0.00	76.50	8	3,200	0.25%
2018/05/15	0	0.00	4	79.40	77.90	-4	3,201	-0.12%
2018/05/14	0	0.00	4	77.40	76.50	-4	3,199	-0.13%
2018/04/26	2	70.00	2	67.30	67.10	0	3,272	0.00%
2018/04/24	8	71.98	0	0.00	68.50	8	3,283	0.24%
2018/04/20	2	75.00	0	0.00	77.40	2	3,243	0.06%
2018/04/19	0	0.00	6	77.20	77.70	-6	3,236	-0.19%
2018/04/18	2	75.90	0	0.00	74.60	2	3,224	0.06%
2018/04/17	8	75.55	0	0.00	75.10	8	3,260	0.25%
2018/03/29	4	78.10	0	0.00	78.00	4	3,533	0.11%
2018/03/28	4	79.60	0	0.00	78.60	4	3,525	0.11%
2018/03/26	1	77.20	0	0.00	79.00	1	3,489	0.03%
2018/03/14	0	0.00	1	83.80	82.10	-1	3,527	-0.03%
2018/03/12	1	83.10	0	0.00	82.60	1	3,530	0.03%
2018/03/09	0	0.00	2	81.70	81.60	-2	3,432	-0.06%
2018/03/08	1	82.00	1	80.00	82.80	0	3,360	0.00%
2018/03/07	0	0.00	5	79.30	75.30	-5	3,080	-0.16%
2018/03/02	0	0.00	5	73.30	73.30	-5	3,086	-0.16%
2018/02/27	0	0.00	5	71.00	71.00	-5	3,039	-0.16%
2018/02/23	0	0.00	5	68.50	68.50	-5	3,132	-0.16%
2018/02/21	0	0.00	5	65.80	67.00	-5	3,266	-0.15%
2018/02/09	5	60.00	0	0.00	61.20	5	3,337	0.15%
2018/02/05	10	67.55	0	0.00	67.50	10	3,291	0.30%
2018/01/30	0	0.00	10	72.60	71.10	-10	3,819	-0.26%
2018/01/22	5	69.10	0	0.00	69.60	5	4,185	0.12%
2018/01/10	5	72.80	0	0.00	71.10	5	4,588	0.11%
2018/01/09	1	74.50	0	0.00	73.80	1	4,654	0.02%
2018/01/08	0	0.00	1	79.20	77.00	-1	4,645	-0.02%
2018/01/05	0	0.00	1	80.00	80.00	-1	4,683	-0.02%
2018/01/04	2	77.85	1	78.60	78.60	1	4,733	0.02%
2018/01/03	0	0.00	1	75.60	75.80	-1	4,721	-0.02%
2018/01/02	4	73.93	7	75.01	75.30	-3	4,673	-0.06%