台半 (5425)-凱基-天母券商分點個股進出

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
78.5
漲跌
▲1.0
漲幅
+1.29%
成交量
1,972張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－凱基-天母券商分點個股進出

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

凱基-天母券商分點個股進出
凱基-天母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
2024/06/11	0	80.70	0	0.00	79.90	0	2,269	0.00%
2024/05/31	0	0.00	1	78.10	78.30	-1	2,286	-0.04%
2024/05/07	0	0.00	1	70.30	71.30	-1	2,485	-0.04%
2024/05/06	1	71.20	1	71.20	71.20	0	2,487	0.00%
2024/05/03	0	0.00	5	72.00	72.00	-5	2,496	-0.20%
2024/04/30	1	73.40	1	73.50	73.00	0	2,551	0.00%
2024/04/29	0	71.00	0	0.00	72.00	0	2,611	0.00%
2024/04/19	0	0.00	1	71.30	71.10	-1	2,935	-0.03%
2024/04/17	1	75.20	0	0.00	74.60	1	2,992	0.03%
2024/04/15	1	79.90	0	0.00	77.50	1	3,006	0.03%
2024/04/12	0.3	80.00	0	78.20	80.80	0.3	2,970	0.01%
2024/04/10	0	0.00	0	78.40	78.20	0	2,922	0.00%
2024/04/09	0	0.00	1	77.70	77.00	-1	3,007	-0.03%
2024/03/28	0.1	76.13	0	0.00	75.20	0.1	3,694	0.00%
2024/03/07	0	0.00	1	76.20	75.50	-1	5,612	-0.02%
2024/03/04	0	0.00	4	78.85	78.80	-4	5,776	-0.07%
2024/03/01	0	0.00	1	79.50	79.40	-1	5,737	-0.02%
2024/02/29	0	0.00	2	80.20	80.00	-2	5,727	-0.03%
2024/02/27	4	79.45	2	79.35	79.70	2	5,775	0.03%
2024/02/26	0	0.00	0.8	81.81	81.60	-0.8	5,735	-0.01%
2024/02/23	1	81.90	3	81.87	81.80	-2	5,735	-0.03%
2024/02/21	2	82.60	0	0.00	82.70	2	5,702	0.04%
2024/02/19	1	83.60	0	0.00	83.60	1	5,699	0.02%
2024/02/16	1.4	82.92	0	0.00	82.80	1.4	5,689	0.02%
2024/02/15	0.4	82.00	1	81.80	81.70	-0.6	5,647	-0.01%
2024/01/24	3	83.10	4	82.98	82.60	-1	5,542	-0.02%
2024/01/23	2	83.10	0	0.00	82.30	2	5,574	0.04%
2024/01/22	3	81.20	3	80.90	80.90	0	5,491	0.00%
2024/01/17	1	84.10	0	0.00	80.60	1	5,434	0.02%
2024/01/16	1	82.00	1	83.20	82.90	0	5,235	0.00%
2024/01/15	1	81.20	1	82.40	82.10	0	5,178	0.00%
2024/01/03	0	0.00	1	86.10	84.90	-1	4,961	-0.02%
2024/01/02	1	90.40	14	88.01	87.20	-13	4,828	-0.27%
2023/12/29	0.3	91.60	0	0.00	91.50	0.3	4,696	0.01%
2023/12/28	1.2	92.29	0	0.00	91.10	1.2	4,675	0.02%
2023/12/27	1	93.60	0	0.00	92.80	1	4,640	0.02%
2023/12/26	1.1	94.87	1	94.50	94.60	0.1	4,553	0.00%
2023/12/25	3.1	97.36	1	97.10	94.90	2.1	4,436	0.05%
2023/12/22	0.2	93.71	1	94.10	94.60	-0.8	4,094	-0.02%
2023/12/21	1	92.00	0	0.00	92.20	1	3,995	0.03%
2023/12/20	5	94.86	1	95.10	94.60	4	3,900	0.10%
2023/12/19	8.3	90.81	11	91.62	92.60	-2.7	3,620	-0.07%
2023/12/18	4	92.25	3	91.10	91.20	1	3,524	0.03%
2023/12/15	35	96.75	31	97.99	93.20	4	3,309	0.12%
2023/12/14	6	91.60	6	90.82	92.00	0	2,412	0.00%
2023/12/04	0	87.60	0	0.00	86.60	0	2,333	0.00%
2023/11/30	2	88.00	4	88.53	88.80	-2	2,341	-0.09%
2023/11/29	2	85.25	0	0.00	85.50	2	2,140	0.09%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/01	1	77.80	0	0.00	77.90	1	2,958	0.03%
2023/10/17	0	0.00	2	84.40	83.40	-2	3,900	-0.05%
2023/10/16	1	83.30	0	0.00	83.30	1	4,001	0.02%
2023/10/03	4	83.10	0	0.00	82.90	4	5,183	0.08%
2023/09/28	0	85.30	0	0.00	85.50	0	5,254	0.00%
2023/09/27	0	85.00	0	0.00	84.50	0	5,384	0.00%
2023/09/26	0	86.60	0	0.00	85.00	0	5,497	0.00%
2023/09/25	0	85.20	0	0.00	86.60	0	5,562	0.00%
2023/09/21	0	0.00	5	84.20	82.40	-5	5,594	-0.09%
2023/09/20	1	84.80	0	0.00	84.40	1	5,673	0.02%
2023/09/19	2	86.10	0	0.00	85.60	2	5,754	0.03%
2023/09/15	3	86.00	0	0.00	86.40	3	6,051	0.05%
2023/09/13	1	87.30	0	0.00	87.50	1	6,227	0.02%
2023/09/11	0	0.00	1	85.90	84.20	-1	6,334	-0.02%
2023/09/05	3	85.57	2	86.65	85.60	1	7,622	0.01%
2023/08/30	0	0.00	0.1	83.00	84.40	-0.1	7,680	0.00%
2023/08/28	2	80.55	0	0.00	80.20	2	7,699	0.03%
2023/08/15	0	0.00	1	78.00	78.40	-1	8,194	-0.01%
2023/08/11	0	0.00	2	80.30	80.20	-2	8,140	-0.02%
2023/08/09	0.1	82.33	1	81.20	83.40	-0.9	8,124	-0.01%
2023/08/07	1	86.80	0	0.00	87.40	1	7,986	0.01%
2023/08/02	10	90.34	10	87.50	87.60	0	8,097	0.00%
2023/08/01	1	87.90	0	0.00	88.20	1	8,007	0.01%
2023/07/28	2	90.05	0	0.00	90.30	2	7,921	0.03%
2023/07/25	2	93.60	1	94.20	94.20	1	8,096	0.01%
2023/07/21	3	97.27	3	96.93	96.50	0	8,127	0.00%
2023/07/20	10	100.00	10	100.00	99.30	0	8,221	0.00%
2023/07/19	1	99.70	2	97.20	97.20	-1	8,249	-0.01%
2023/07/18	1	99.60	2	101.00	99.00	-1	8,411	-0.01%
2023/07/17	1	101.51	4	102.00	101.50	-3	8,285	-0.04%
2023/07/14	5	100.00	2	99.70	99.80	3	8,170	0.04%
2023/07/12	2	101.45	6	101.62	98.80	-4	8,068	-0.05%
2023/07/11	9	101.50	0	0.00	101.00	9	7,945	0.11%
2023/07/10	0	0.00	1	96.00	96.10	-1	7,693	-0.01%
2023/07/06	0	0.00	10	96.60	96.50	-10	8,073	-0.12%
2023/07/05	1	98.90	0	0.00	97.60	1	8,410	0.01%
2023/07/04	1	98.50	0	0.00	98.10	1	8,317	0.01%
2023/06/26	1	97.50	0	0.00	97.30	1	8,955	0.01%
2023/06/20	5	100.00	8	99.76	99.80	-3	9,440	-0.03%
2023/06/16	2	97.65	1	98.00	97.00	1	9,932	0.01%
2023/06/15	3	99.70	3.1	100.36	99.60	-0.1	9,969	0.00%
2023/06/14	11	100.14	9	100.50	99.50	2	10,122	0.02%
2023/06/13	2	104.25	3	104.50	103.00	-1	10,142	-0.01%
2023/06/12	20.1	103.25	16	103.31	103.00	4.1	10,296	0.04%
2023/06/09	0.1	99.98	4	98.33	102.00	-3.9	10,016	-0.04%
2023/06/07	4	95.05	0	0.00	94.70	4	10,232	0.04%
2023/06/05	4	95.53	4	95.75	96.00	0	10,901	0.00%
2023/06/02	0	0.00	1	93.90	93.60	-1	12,184	-0.01%
2023/05/29	12	94.90	12	95.52	96.20	0	12,592	0.00%
2023/05/17	1	90.90	1	91.40	91.00	0	13,940	0.00%
2023/05/08	0	0.00	1	94.20	93.30	-1	14,581	-0.01%
2023/05/05	10	94.20	11	93.45	93.10	-1	14,675	-0.01%
2023/05/04	1	93.20	0	0.00	92.90	1	14,904	0.01%
2023/05/03	1	93.70	0	0.00	93.00	1	15,361	0.01%
2023/05/02	9	93.42	12	94.11	95.20	-3	15,731	-0.02%
2023/04/28	1	93.60	0	0.00	91.70	1	16,037	0.01%
2023/04/27	1	93.60	0	0.00	92.10	1	16,013	0.01%
2023/04/25	5	90.60	5	90.30	90.60	0	15,842	0.00%
2023/04/24	6	93.37	5	94.08	93.00	1	15,628	0.01%
2023/04/21	4	97.60	6	97.57	95.40	-2	15,461	-0.01%
2023/04/19	5	102.80	2	103.00	102.00	3	15,417	0.02%
2023/04/18	3	106.00	3	105.33	104.00	0	15,439	0.00%
2023/04/17	9	105.44	8	105.88	105.00	1	15,476	0.01%
2023/04/14	4	104.88	0	0.00	104.00	4	15,556	0.03%
2023/04/13	5	107.50	3	107.50	107.00	2	15,460	0.01%
2023/04/12	1	108.00	1	112.00	107.50	0	15,398	0.00%
2023/04/11	3	108.50	4	110.38	110.00	-1	15,199	-0.01%
2023/04/10	19	109.13	18	110.17	110.00	1	14,998	0.01%
2023/03/31	1	104.50	2	104.50	104.00	-1	14,613	-0.01%
2023/03/30	1	103.50	0	0.00	103.50	1	14,560	0.01%
2023/03/29	1	104.00	0	0.00	101.00	1	14,503	0.01%
2023/03/28	5	103.00	4	103.25	104.00	1	14,356	0.01%
2023/03/23	2	113.25	2	113.50	112.00	0	13,799	0.00%
2023/03/22	2	111.50	5	112.80	115.50	-3	13,314	-0.02%
2023/03/21	1	105.01	0	0.00	105.00	1	12,926	0.01%
2023/03/20	2	106.25	2	107.00	108.00	0	12,746	0.00%
2023/03/16	0	104.00	2	104.50	103.00	-2	12,593	-0.02%
2023/03/15	4	109.12	2	109.00	107.00	2	12,521	0.02%
2023/03/14	8	105.94	7	105.57	104.50	1	12,311	0.01%
2023/03/13	3	104.67	7	103.50	106.50	-4	12,340	-0.03%
2023/03/10	4	106.13	2	106.25	103.50	2	12,328	0.02%
2023/03/09	2	109.75	2	110.00	110.00	0	12,477	0.00%
2023/03/08	1	110.00	16	111.91	111.50	-15	12,469	-0.12%
2023/03/07	43	106.20	28	106.70	109.00	15	12,413	0.12%
2023/03/03	9	94.86	9	94.86	94.40	0	12,404	0.00%
2023/03/01	1	92.00	0	0.00	91.80	1	12,851	0.01%
2023/02/24	5	93.40	5	94.20	93.60	0	12,882	0.00%
2023/02/21	0	0.00	3	96.40	94.50	-3	12,897	-0.02%
2023/02/20	1	94.50	0	0.00	94.60	1	12,891	0.01%
2023/02/17	2	96.15	0	0.00	95.00	2	12,912	0.02%
2023/02/16	6	92.53	11	93.24	94.60	-5	12,624	-0.04%
2023/02/15	2	89.20	3	88.93	88.00	-1	12,386	-0.01%
2023/02/14	0	0.00	0	88.80	87.50	0	12,368	0.00%
2023/02/13	4	89.20	12	89.07	88.60	-8	12,443	-0.06%
2023/02/10	0	0.00	5	90.18	89.10	-5	12,553	-0.04%
2023/02/09	9	91.33	5	91.66	90.90	4	12,514	0.03%
2023/02/08	2	90.00	7	91.11	90.70	-5	12,414	-0.04%
2023/02/07	9	89.63	5	89.20	90.50	4	12,392	0.03%
2023/02/06	0	0.00	0	87.60	88.10	0	12,440	0.00%
2023/02/03	0	0.00	2	90.30	89.10	-2	12,639	-0.02%
2023/02/02	6	90.30	0	0.00	89.50	6	12,692	0.05%
2023/02/01	18	88.73	16	89.66	90.30	2	12,632	0.02%
2023/01/31	9	87.11	11	87.56	88.30	-2	12,403	-0.02%
2023/01/30	2	82.15	0	0.00	85.30	2	12,178	0.02%
2023/01/16	0	0.00	0	78.00	78.80	0	12,212	0.00%
2023/01/09	0	0.00	1	79.40	80.00	-1	13,135	-0.01%
2023/01/06	1	78.20	0	0.00	77.80	1	13,281	0.01%
2023/01/04	1	77.70	1	78.30	77.00	0	13,624	0.00%
2022/12/28	0	0.00	1	73.80	73.70	-1	15,868	-0.01%
2022/12/23	5	74.60	5	75.30	75.30	0	16,481	0.00%
2022/12/20	0	0.00	3	75.17	74.50	-3	16,913	-0.02%
2022/12/16	2	78.90	3	79.13	79.00	-1	17,151	-0.01%
2022/12/15	2	81.15	0	0.00	81.40	2	17,209	0.01%
2022/12/14	0	0.00	1	80.60	80.60	-1	17,370	-0.01%
2022/12/12	0	80.20	0	0.00	79.50	0	17,637	0.00%
2022/12/09	0	80.30	0	0.00	79.80	0	17,789	0.00%
2022/12/07	1	81.90	0	0.00	79.80	1	18,154	0.01%
2022/12/06	8	81.89	0	83.00	81.40	8	18,155	0.04%
2022/12/05	0	0.00	1	84.30	83.50	-1	18,273	-0.01%
2022/12/02	0	0.00	13	85.23	84.60	-13	18,370	-0.07%
2022/12/01	7	84.91	7	84.44	84.60	0	18,456	0.00%
2022/11/30	8	82.49	5	82.20	82.60	3	18,425	0.02%
2022/11/29	12	82.10	7	83.10	81.20	5	18,659	0.03%
2022/11/28	7	81.37	5	82.68	82.20	2	18,821	0.01%
2022/11/25	10	78.50	3	78.47	80.50	7	18,450	0.04%
2022/11/24	1	75.30	0	0.00	76.30	1	18,061	0.01%
2022/11/23	7	74.17	7	72.99	73.00	0	17,997	0.00%
2022/11/18	2	79.75	2	79.10	77.10	0	19,544	0.00%
2022/11/17	1	78.60	1	78.30	78.40	0	19,617	0.00%
2022/11/15	2	76.30	3	76.77	77.00	-1	19,744	-0.01%
2022/11/11	0	0.00	1	77.90	75.20	-1	19,955	-0.01%
2022/11/10	5	77.84	8	76.93	75.70	-3	19,829	-0.02%
2022/11/09	6	77.90	6	78.08	78.10	0	19,936	0.00%
2022/11/08	3	78.93	2	79.00	76.50	1	19,924	0.01%
2022/11/07	0	0.00	1	77.40	77.50	-1	19,859	-0.01%
2022/11/04	0	77.60	8	77.10	77.60	-8	19,985	-0.04%
2022/11/03	15	76.88	7	76.71	77.20	8	20,068	0.04%
2022/11/02	3	76.37	3	76.30	76.40	0	20,064	0.00%
2022/11/01	11	76.15	9	76.36	75.00	2	19,958	0.01%
2022/10/31	2	75.45	2	74.95	75.00	0	19,861	0.00%
2022/10/28	3	73.77	1	73.70	74.40	2	20,090	0.01%
2022/10/27	0	0.00	2	71.70	74.20	-2	20,228	-0.01%
2022/10/26	3	71.30	1	69.60	69.60	2	20,115	0.01%
2022/10/25	1	73.20	1	71.50	71.50	0	19,950	0.00%
2022/10/24	34	75.24	38	74.72	73.60	-4	19,839	-0.02%
2022/10/21	4	71.76	1	72.90	72.20	3	19,616	0.02%
2022/10/20	8	69.09	8	69.49	70.60	0	19,332	0.00%
2022/10/18	1	70.30	2	71.15	70.70	-1	19,100	-0.01%
2022/10/17	2	70.25	0	0.00	72.00	2	19,008	0.01%
2022/10/14	2	75.10	0	0.00	74.00	2	18,966	0.01%
2022/10/12	5	74.20	6	73.65	75.00	-1	18,989	-0.01%
2022/10/07	15	75.82	15.1	75.33	75.40	-0.1	18,894	0.00%
2022/10/06	52	72.18	20	74.67	76.80	32	18,693	0.17%
2022/10/05	78.1	78.52	95	78.04	74.30	-16.9	18,224	-0.09%
2022/10/04	42	82.80	96	83.10	82.50	-54	17,473	-0.31%
2022/10/03	90	81.85	79	81.29	81.20	11	17,672	0.06%
2022/09/30	129	80.37	63	80.44	83.00	66	17,865	0.37%	大買/
2022/09/29	17	80.24	162	80.26	79.60	-145	17,877	-0.81%	大賣/鉅額交易
2022/09/28	115	79.65	1	82.30	77.50	114	17,890	0.64%	大買/鉅額交易
2022/09/27	88	80.89	59	81.30	82.50	29	17,924	0.16%
2022/09/26	93	83.30	190	82.53	80.00	-97	18,114	-0.54%	大賣/
2022/09/23	107	87.17	7	88.57	86.00	100	18,363	0.54%	大買/
2022/09/22	19	85.70	54	87.76	88.50	-35	18,579	-0.19%
2022/09/21	35	87.51	0	0.00	86.60	35	18,863	0.19%
2022/09/20	20	89.15	20	88.50	89.50	0	18,796	0.00%
2022/09/19	11	84.79	146	85.60	87.40	-135	18,821	-0.72%	大賣/鉅額交易
2022/09/16	94	86.28	6	86.60	84.80	88	18,763	0.47%
2022/09/15	57	88.89	21	89.88	87.90	36	18,640	0.19%
2022/09/14	63	87.36	57	87.75	89.70	6	18,407	0.03%
2022/09/13	12	88.87	7	89.07	88.30	5	18,264	0.03%
2022/09/12	7	89.50	7	89.86	89.50	0	18,246	0.00%
2022/09/08	16	89.66	16	89.78	91.00	0	18,134	0.00%
2022/09/07	15	88.72	14	87.08	87.50	1	18,053	0.01%
2022/09/06	39	91.30	39	91.72	91.60	0	17,892	0.00%
2022/09/05	14	95.72	11	96.33	94.50	3	17,786	0.02%
2022/09/02	6	95.78	39	93.05	95.30	-33	17,609	-0.19%
2022/09/01	68	92.24	36	90.34	91.70	32	17,213	0.19%
2022/08/31	13	94.08	14	94.90	95.50	-1	17,043	-0.01%
2022/08/30	2	93.00	1	93.60	92.50	1	17,097	0.01%
2022/08/29	0	0.00	2	91.61	90.90	-2	17,066	-0.01%
2022/08/26	82	94.03	86	95.06	95.50	-4	17,160	-0.02%
2022/08/25	30	88.95	263	87.00	89.70	-233	16,701	-1.40%	大賣/鉅額交易
2022/08/24	183	84.49	0	0.00	84.40	183	15,928	1.15%	大買/鉅額交易
2022/08/23	38	87.04	4	87.10	87.10	34	15,808	0.21%
2022/08/22	44	88.13	57	88.07	88.00	-13	15,853	-0.08%
2022/08/19	76	86.51	67	86.70	86.70	9	15,739	0.06%
2022/08/18	32	83.25	12	83.49	84.30	20	15,621	0.13%
2022/08/17	0	0.00	5	84.36	82.30	-5	15,682	-0.03%
2022/08/16	17	84.42	23	84.74	84.30	-6	15,606	-0.04%
2022/08/15	2	81.30	0	0.00	81.70	2	15,326	0.01%
2022/08/10	10	80.20	10	80.23	80.50	0	15,481	0.00%
2022/08/04	11	70.04	11	71.08	74.50	0	16,567	0.00%
2022/08/03	0	0.00	4	71.78	70.60	-4	16,597	-0.02%
2022/08/02	0	0.00	42	76.97	77.50	-42	16,489	-0.25%
2022/08/01	6	80.53	0	0.00	80.80	6	16,489	0.04%
2022/07/29	0	0.00	1	80.50	80.50	-1	16,575	-0.01%
2022/07/28	1	78.30	0	0.00	77.80	1	17,244	0.01%
2022/07/27	1	81.20	0	0.00	80.50	1	17,397	0.01%
2022/07/25	0	0.00	1	81.40	81.20	-1	17,446	-0.01%
2022/07/22	4	81.55	3	81.27	81.00	1	17,530	0.01%
2022/07/21	2	80.80	2	80.90	81.40	0	17,547	0.00%
2022/07/19	3	78.70	4	79.00	78.30	-1	17,307	-0.01%
2022/07/18	1	76.30	8	75.83	76.50	-7	17,109	-0.04%
2022/07/15	6	74.93	8	75.63	75.70	-2	17,313	-0.01%
2022/07/14	10	73.50	11	74.18	75.50	-1	17,370	-0.01%
2022/07/13	0	0.00	9	73.83	72.90	-9	17,232	-0.05%
2022/07/12	23	70.97	5	70.70	71.50	18	17,024	0.11%
2022/07/11	9	71.90	9	72.70	72.10	0	17,029	0.00%
2022/07/08	2	70.77	11	69.14	70.90	-9	16,858	-0.05%
2022/07/07	10	64.25	16	64.40	64.50	-6	16,588	-0.04%
2022/07/06	21	62.66	6	61.22	60.90	15	16,532	0.09%
2022/07/04	1	61.60	0	0.00	62.00	1	16,523	0.01%
2022/07/01	36	68.13	13	66.87	64.10	23	16,602	0.14%
2022/06/30	4	73.83	7	72.47	71.10	-3	16,349	-0.02%
2022/06/29	11	79.45	35	79.05	78.90	-24	16,293	-0.15%
2022/06/28	3	85.53	0	0.00	84.20	3	16,494	0.02%
2022/06/27	5	85.86	1	86.30	86.00	4	17,864	0.02%
2022/06/24	0	0.00	1	81.60	82.30	-1	18,257	-0.01%
2022/06/23	1	80.00	1	80.00	80.80	0	18,721	0.00%
2022/06/20	0	0.00	1	80.60	78.80	-1	19,738	-0.01%
2022/06/17	0	0.00	3	82.40	83.00	-3	19,699	-0.02%
2022/06/16	1	84.20	0	0.00	81.10	1	19,870	0.01%
2022/06/15	1	87.51	0	0.00	85.10	1	20,269	0.01%
2022/06/14	4	87.35	3	86.43	87.10	1	20,458	0.00%
2022/06/13	1	89.00	0	0.00	87.30	1	20,206	0.00%
2022/06/10	5	87.98	5	88.26	88.50	0	19,935	0.00%
2022/06/08	6	88.40	5	86.72	86.50	1	19,504	0.01%
2022/06/07	0	0.00	1	87.80	87.90	-1	19,104	-0.01%
2022/06/06	7	86.36	1	86.20	85.70	6	18,765	0.03%
2022/06/02	1	86.13	10	86.49	86.10	-9	18,378	-0.05%
2022/06/01	0	0.00	2	84.70	83.80	-2	17,994	-0.01%
2022/05/30	5	81.39	6	81.25	82.50	-1	17,644	-0.01%
2022/05/26	4	78.60	1	80.90	78.00	3	17,330	0.02%
2022/05/24	0	0.00	4	81.48	81.00	-4	16,961	-0.02%
2022/05/20	4	83.78	4	84.00	84.00	0	16,821	0.00%
2022/05/19	5	81.64	4	82.30	83.50	1	16,806	0.01%
2022/05/18	6	84.47	0	0.00	84.20	6	16,616	0.04%
2022/05/17	13	85.83	15	85.93	86.20	-2	16,414	-0.01%
2022/05/16	13	85.85	9	86.96	85.00	4	16,157	0.02%
2022/05/13	3	85.73	24	83.66	87.30	-21	15,645	-0.13%
2022/05/12	21	82.82	6	84.32	80.40	15	15,209	0.10%
2022/05/11	15	85.79	13	86.18	85.30	2	14,870	0.01%
2022/05/10	17	83.62	20	83.88	85.20	-3	14,480	-0.02%
2022/05/09	0	0.00	3	81.77	81.10	-3	14,362	-0.02%
2022/05/06	3	82.23	2	82.20	82.00	1	14,360	0.01%
2022/05/05	35	87.03	32	86.58	85.10	3	14,232	0.02%
2022/05/04	4	82.88	2	83.35	84.80	2	13,475	0.01%
2022/05/03	42	81.06	42	80.30	80.70	0	13,252	0.00%
2022/04/29	0	0.00	5	79.28	77.50	-5	13,126	-0.04%
2022/04/28	1	77.90	1	78.69	77.30	0	13,094	0.00%
2022/04/27	2	79.30	0	0.00	80.30	2	12,991	0.02%
2022/04/26	2	80.95	1	80.10	80.00	1	12,879	0.01%
2022/04/25	2	79.10	0	0.00	79.00	2	12,807	0.02%
2022/04/22	1	83.80	3	84.67	83.40	-2	12,705	-0.02%
2022/04/21	7	86.39	6	85.40	84.20	1	12,629	0.01%
2022/04/20	2	82.15	4	84.10	84.70	-2	12,311	-0.02%
2022/04/19	3	81.77	0	0.00	80.60	3	12,139	0.02%
2022/04/18	0	0.00	3	79.47	80.10	-3	12,088	-0.02%
2022/04/14	4	82.63	2	82.85	83.00	2	11,981	0.02%
2022/04/13	0	0.00	3	79.70	79.90	-3	11,840	-0.03%
2022/04/12	5	79.56	0	0.00	79.40	5	11,767	0.04%
2022/04/11	5	81.60	7	81.40	79.20	-2	11,731	-0.02%
2022/04/08	3	83.10	1	82.30	83.00	2	11,552	0.02%
2022/04/07	0	0.00	6	80.97	81.30	-6	11,354	-0.05%
2022/04/06	1	86.70	1	87.07	87.00	0	10,952	0.00%
2022/04/01	9	86.19	3	85.70	87.40	6	10,763	0.06%
2022/03/31	8	86.90	15	87.15	86.50	-7	10,500	-0.07%
2022/03/30	23	90.73	26	88.24	85.10	-3	10,152	-0.03%
2022/03/29	22	88.11	10	88.37	86.90	12	8,872	0.13%
2022/03/28	15	85.63	20	86.07	88.00	-5	8,344	-0.06%
2022/03/25	5	85.78	7	85.43	85.00	-2	8,081	-0.02%
2022/03/24	35	80.85	33	81.94	82.70	2	7,595	0.03%
2022/03/23	7	80.93	10	80.15	80.20	-3	7,494	-0.04%
2022/03/21	0	0.00	14	79.91	80.40	-14	7,280	-0.19%
2022/03/18	21	78.30	1.1	79.13	81.00	20	6,995	0.29%
2022/03/17	4	75.75	3	73.50	77.50	1	6,435	0.02%
2022/03/16	4	70.88	8	72.51	70.50	-4	6,070	-0.07%
2022/03/10	0	0.00	3	69.50	69.80	-3	6,206	-0.05%
2022/03/08	3	68.10	0	0.00	66.10	3	6,511	0.05%
2022/03/02	8	70.13	3	70.50	70.80	5	6,995	0.07%
2022/02/24	0	0.00	1	68.10	67.30	-1	7,353	-0.01%
2022/02/22	0	0.00	1	69.40	69.60	-1	8,067	-0.01%
2022/02/21	0	0.00	5	72.12	72.00	-5	8,202	-0.06%
2022/02/17	5	75.16	6	74.85	75.00	-1	8,506	-0.01%
2022/02/16	1	74.40	1	75.00	74.20	0	8,716	0.00%
2022/02/14	6	73.45	0	0.00	73.70	6	9,171	0.07%
2022/02/09	16	73.79	25	74.12	74.90	-9	10,150	-0.09%
2022/02/08	34	72.61	25	72.81	73.10	9	10,373	0.09%
2022/02/07	3	69.50	0	0.00	69.50	3	10,794	0.03%
2022/01/25	0	69.10	13	67.45	67.40	-13	13,250	-0.10%
2022/01/21	0	0.00	1.1	69.35	68.80	-1.1	14,547	-0.01%
2022/01/20	1	71.70	2.1	70.13	71.70	-1.1	14,836	-0.01%
2022/01/18	21	71.13	10	70.97	70.60	11	15,712	0.07%
2022/01/17	8	69.79	4	69.65	70.50	4	16,133	0.02%
2022/01/14	0	0.00	1	68.50	68.80	-1	16,872	-0.01%
2022/01/13	1	67.80	0	0.00	67.80	1	18,004	0.01%
2022/01/12	0	0.00	1	68.90	69.30	-1	18,680	-0.01%
2022/01/11	1	70.60	0	0.00	69.30	1	19,714	0.01%
2022/01/10	0.1	71.40	0	0.00	71.00	0.1	20,336	0.00%
2022/01/07	2	72.05	1	74.40	70.90	1	20,476	0.00%
2022/01/06	0	0.00	3	74.90	75.10	-3	20,452	-0.01%
2022/01/05	3	77.33	1	77.30	77.40	2	20,554	0.01%
2022/01/04	0.1	80.40	2	80.25	79.80	-1.9	20,676	-0.01%
2022/01/03	3	79.40	0	0.00	79.40	3	20,793	0.01%
2021/12/29	0	0.00	10	78.30	78.20	-10	20,889	-0.05%
2021/12/28	0	0.00	11	79.57	78.40	-11	20,964	-0.05%
2021/12/27	1	78.50	0	0.00	78.30	1	21,037	0.00%
2021/12/23	2	82.00	1	82.40	81.90	1	20,859	0.00%
2021/12/22	1	81.50	6	80.42	80.10	-5	20,690	-0.02%
2021/12/21	1	81.10	0	0.00	80.50	1	20,637	0.00%
2021/12/20	8	81.18	3	81.70	81.20	5	20,361	0.02%
2021/12/16	0	0.00	48	76.09	76.80	-48	19,849	-0.24%
2021/12/15	0	0.00	1	73.90	74.70	-1	19,824	-0.01%
2021/12/14	18	76.28	0	0.00	74.30	18	19,865	0.09%
2021/12/13	0	0.00	1	77.60	77.60	-1	19,910	-0.01%
2021/12/10	1	76.50	0	0.00	76.80	1	19,926	0.01%
2021/12/07	31	77.71	2	76.65	76.10	29	20,292	0.14%
2021/12/03	2	77.35	2	78.20	77.50	0	20,361	0.00%
2021/12/02	0	0.00	1	75.60	75.00	-1	20,358	0.00%
2021/11/30	0	0.00	3	77.93	77.30	-3	20,478	-0.01%
2021/11/29	5	77.24	2	75.20	77.60	3	20,598	0.01%
2021/11/24	6	79.60	6	78.03	78.90	0	20,597	0.00%
2021/11/23	0	81.80	1	81.50	78.80	-1	20,591	0.00%
2021/11/22	1	82.70	0.2	81.80	81.20	0.8	20,602	0.00%
2021/11/19	11	83.07	11	83.23	82.80	0	20,706	0.00%
2021/11/18	2	80.55	0	0.00	80.90	2	20,386	0.01%
2021/11/17	1	81.00	0	0.00	80.00	1	20,482	0.00%
2021/11/16	0	0.00	8	78.85	78.00	-8	20,495	-0.04%
2021/11/15	1	81.70	1.2	80.82	81.10	-0.2	20,416	0.00%
2021/11/12	11.2	83.72	11	82.76	82.70	0.2	20,441	0.00%
2021/11/11	5	81.82	5	82.22	81.30	0	20,341	0.00%
2021/11/10	23	79.83	22	79.56	81.10	1	20,252	0.00%
2021/11/09	25	80.16	26	80.44	79.90	-1	20,149	0.00%
2021/11/08	13	84.28	3	82.99	80.20	10	19,853	0.05%
2021/11/05	0	0.00	1	87.10	88.10	-1	19,486	-0.01%
2021/11/04	22	88.95	22	86.27	85.90	0	19,319	0.00%
2021/11/03	16	88.70	14	87.69	88.00	2	18,964	0.01%
2021/11/02	135	88.25	125	87.00	85.30	10	18,323	0.05%	大買/大賣/
2021/11/01	0	0.00	10	85.01	89.30	-10	16,847	-0.06%
2021/10/29	25	83.41	18	82.03	81.20	7	16,846	0.04%
2021/10/28	2	80.95	0	0.00	79.80	2	16,505	0.01%
2021/10/27	4	79.85	2	79.70	80.90	2	16,351	0.01%
2021/10/26	4	80.33	6	79.90	77.70	-2	16,176	-0.01%
2021/10/25	5	80.14	9	80.54	79.70	-4	15,891	-0.03%
2021/10/22	18	79.26	5	78.82	78.80	13	15,795	0.08%
2021/10/21	55	78.56	95	78.65	78.80	-40	15,412	-0.26%
2021/10/20	54	75.52	60	75.00	75.40	-6	14,730	-0.04%
2021/10/19	81	75.09	36.2	74.55	75.00	44.8	14,747	0.30%
2021/10/18	11.2	70.19	15.1	70.47	70.70	-3.9	14,411	-0.03%
2021/10/15	0	0.00	1	65.00	65.80	-1	14,578	-0.01%
2021/10/14	4	63.40	1	63.50	63.50	3	15,815	0.02%
2021/10/13	0	62.00	0	0.00	60.20	0	16,257	0.00%
2021/10/08	0	0.00	2.1	64.59	65.00	-2.1	17,376	-0.01%
2021/10/05	1	58.60	0	0.00	60.30	1	19,696	0.01%
2021/10/01	1	62.10	1	62.00	60.90	0	21,353	0.00%
2021/09/27	17	66.02	12	66.63	65.50	5	23,859	0.02%
2021/09/22	1	63.20	1	63.50	63.20	0	25,138	0.00%
2021/09/16	0	0.00	0	64.00	64.00	0	26,363	0.00%
2021/09/15	1	64.90	1	64.70	64.60	0	26,693	0.00%
2021/09/14	1	67.30	1	66.90	66.70	0	26,858	0.00%
2021/09/13	2	67.75	12	67.96	66.80	-10	26,968	-0.04%
2021/09/10	10	65.75	0	0.00	66.00	10	26,885	0.04%
2021/09/09	0	0.00	2	65.90	67.00	-2	26,926	-0.01%
2021/09/07	0	0.00	1	67.70	68.00	-1	26,801	0.00%
2021/09/06	0	69.40	0	0.00	67.10	0	26,727	0.00%
2021/09/02	1	69.50	0	0.00	69.00	1	26,369	0.00%
2021/09/01	2	72.25	3	72.30	72.20	-1	26,128	0.00%
2021/08/31	0.1	73.80	0	0.00	73.80	0.1	25,922	0.00%
2021/08/27	1	75.50	1	75.40	75.00	0	25,699	0.00%
2021/08/26	0	0.00	3	76.87	75.50	-3	25,587	-0.01%
2021/08/25	3	79.29	1	76.50	77.70	2	25,447	0.01%
2021/08/24	5	78.55	1	81.50	76.80	4	25,198	0.02%
2021/08/23	1	78.90	3	78.97	80.70	-2	24,957	-0.01%
2021/08/20	2	75.10	4	74.48	74.30	-2	24,687	-0.01%
2021/08/19	0	0.00	2	74.65	70.00	-2	24,490	-0.01%
2021/08/18	1	69.20	4	73.08	74.10	-3	24,286	-0.01%
2021/08/16	0	0.00	1	72.80	74.00	-1	23,924	0.00%
2021/08/13	0	0.00	1	76.70	73.40	-1	23,792	0.00%
2021/08/11	1	76.90	0	0.00	75.50	1	23,623	0.00%
2021/08/10	0	0.00	4	77.80	77.80	-4	23,485	-0.02%
2021/08/09	1	80.00	1	79.10	79.20	0	23,359	0.00%
2021/08/06	1	84.70	2	86.00	84.70	-1	23,156	0.00%
2021/08/04	11	87.15	3	86.57	85.00	8	22,875	0.03%
2021/08/03	2	84.13	0	0.00	85.30	2	22,243	0.01%
2021/08/02	30	80.44	30	80.73	80.00	0	21,897	0.00%
2021/07/30	1	82.86	4	82.48	80.30	-3	21,732	-0.01%
2021/07/29	4	78.40	0	0.00	79.40	4	21,531	0.02%
2021/07/28	1	71.90	3	75.07	76.80	-2	21,324	-0.01%
2021/07/27	3	83.20	3	82.67	79.80	0	21,054	0.00%
2021/07/26	3	85.03	1	85.30	84.50	2	20,746	0.01%
2021/07/23	3	85.07	6	93.40	85.60	-3	20,327	-0.01%
2021/07/22	28	91.66	27	92.03	90.20	1	19,619	0.01%
2021/07/21	7	93.23	12	90.33	87.00	-5	18,911	-0.03%
2021/07/20	28	89.91	21	90.61	90.40	7	18,096	0.04%
2021/07/19	2	82.50	3	84.27	85.10	-1	16,737	-0.01%
2021/07/16	5	85.50	3	85.67	83.60	2	16,225	0.01%
2021/07/15	28.1	85.00	39	86.09	87.40	-10.9	15,577	-0.07%
2021/07/14	10	84.48	10	82.89	82.80	0	14,810	0.00%
2021/07/13	23	97.75	27	99.62	90.00	-4	14,018	-0.03%
2021/07/12	18	96.56	37	94.54	97.70	-19	12,898	-0.15%
2021/07/09	36	89.70	11	89.52	90.60	25	12,061	0.21%
2021/07/08	59.2	88.56	53	88.66	86.50	6.2	11,259	0.06%
2021/07/07	24	81.73	35	82.00	83.90	-11	10,270	-0.11%
2021/07/06	20	76.31	27	76.99	76.30	-7	9,445	-0.07%
2021/07/05	52	73.49	34	73.59	75.00	18	8,684	0.21%
2021/07/02	9	66.33	9	66.43	68.20	0	8,356	0.00%
2021/06/30	3	67.00	1	68.90	67.10	2	7,506	0.03%
2021/06/29	0	0.00	1	64.50	64.00	-1	6,969	-0.01%
2021/06/28	36	63.01	37	63.36	64.30	-1	6,481	-0.02%
2021/06/25	5.1	62.58	1	62.50	61.00	4.1	5,976	0.07%
2021/06/23	0	0.00	3	57.40	57.90	-3	4,863	-0.06%
2021/06/21	1	53.80	0	0.00	53.70	1	4,497	0.02%
2021/06/18	0	0.00	6	56.38	56.50	-6	4,504	-0.13%
2021/06/17	11	54.48	11	53.95	54.10	0	4,336	0.00%
2021/06/15	0	0.00	5	52.44	53.40	-5	4,218	-0.12%
2021/06/11	0	0.00	7	49.42	49.60	-7	4,177	-0.17%
2021/06/07	0	0.00	20	48.03	48.10	-20	4,383	-0.46%
2021/06/04	20	48.30	0	0.00	48.70	20	4,397	0.45%
2021/06/03	0	0.00	10	49.60	49.40	-10	4,415	-0.23%
2021/06/02	1	48.50	0	0.00	48.70	1	4,435	0.02%
2021/06/01	1	50.00	0	0.00	49.80	1	4,423	0.02%
2021/05/31	11	48.94	11	49.14	49.50	0	4,394	0.00%
2021/05/26	1	46.60	0	0.00	46.20	1	4,445	0.02%
2021/05/25	9	47.04	0	0.00	45.95	9	4,555	0.20%
2021/05/24	4	44.35	0	0.00	44.70	4	4,661	0.09%
2021/05/17	1	38.55	1	40.65	38.60	0	5,279	0.00%
2021/05/04	2	50.30	0	0.00	50.80	2	5,704	0.04%
2021/04/29	1	56.20	0	0.00	56.20	1	5,621	0.02%
2021/04/26	1	55.70	0	0.00	56.80	1	5,700	0.02%
2021/04/21	1	57.20	2	56.40	56.70	-1	5,714	-0.02%
2021/04/20	0	0.00	1	57.20	57.20	-1	5,717	-0.02%
2021/04/16	0	0.00	1	55.80	55.70	-1	5,875	-0.02%
2021/04/15	0	0.00	2	55.00	55.10	-2	6,005	-0.03%
2021/04/14	1	55.20	0	0.00	54.30	1	6,093	0.02%
2021/04/13	2	56.25	2	56.35	55.10	0	6,184	0.00%
2021/04/12	1	56.80	1	57.00	55.70	0	6,279	0.00%
2021/04/09	1	58.60	0	0.00	57.90	1	6,309	0.02%
2021/04/08	3	58.53	0	0.00	58.80	3	6,388	0.05%
2021/04/06	7	58.41	7	58.77	59.20	0	6,738	0.00%
2021/04/01	2	57.50	1	57.60	57.50	1	7,016	0.01%
2021/03/29	2	59.15	2	59.65	58.70	0	8,496	0.00%
2021/03/26	1	58.50	2	58.90	59.00	-1	8,403	-0.01%
2021/03/25	6	58.77	2	59.05	58.00	4	8,387	0.05%
2021/03/23	2	57.80	0	0.00	58.50	2	8,426	0.02%
2021/03/19	0	0.00	1	57.20	56.90	-1	8,511	-0.01%
2021/03/18	0	0.00	1	58.20	57.90	-1	8,574	-0.01%
2021/03/17	1	58.90	0	0.00	58.00	1	8,611	0.01%
2021/03/10	1	54.50	0	0.00	54.00	1	8,594	0.01%
2021/03/04	0	0.00	1	54.30	54.10	-1	8,975	-0.01%
2021/03/03	0	0.00	5	55.60	55.10	-5	9,243	-0.05%
2021/02/26	1	56.20	0	0.00	56.10	1	9,701	0.01%
2021/02/23	2	59.80	0	0.00	59.40	2	9,700	0.02%
2021/02/18	0	0.00	0.1	56.10	56.20	-0.1	9,258	0.00%
2021/02/17	0	0.00	2	55.55	55.40	-2	9,239	-0.02%
2021/02/04	1	53.30	0	0.00	53.20	1	9,289	0.01%
2021/02/03	6.1	54.01	5	55.30	54.80	1.1	9,367	0.01%
2021/01/26	3	55.43	4	54.73	54.40	-1	8,954	-0.01%
2021/01/25	1	54.70	4	54.03	54.90	-3	8,906	-0.03%
2021/01/21	0	0.00	1	52.00	53.00	-1	8,925	-0.01%
2021/01/20	0	0.00	4	53.35	52.40	-4	9,054	-0.04%
2021/01/15	6	58.05	4	57.23	57.20	2	9,174	0.02%
2021/01/14	0	0.00	2	57.80	59.30	-2	9,620	-0.02%
2021/01/12	0	0.00	2	56.80	56.80	-2	9,872	-0.02%
2021/01/11	13	58.92	5	58.04	58.00	8	9,898	0.08%
2021/01/07	13	59.98	0	0.00	60.30	13	9,892	0.13%
2021/01/06	0	0.00	1	57.80	58.00	-1	9,822	-0.01%
2020/12/31	0	0.00	1	62.70	62.20	-1	9,395	-0.01%
2020/12/30	5	65.48	4	64.48	64.00	1	9,184	0.01%
2020/12/29	4	64.58	4	63.35	64.90	0	8,938	0.00%
2020/12/28	3	64.03	1	64.50	62.90	2	8,702	0.02%
2020/12/25	33	63.05	29	62.81	61.50	4	8,341	0.05%
2020/12/24	11	59.02	12	59.43	60.80	-1	7,563	-0.01%
2020/12/15	1	55.50	1	56.60	53.20	0	6,680	0.00%
2020/12/10	20	56.00	20	54.28	54.50	0	6,348	0.00%
2020/12/04	0	0.00	1	54.70	54.30	-1	6,197	-0.02%
2020/11/30	1	56.20	0	0.00	56.80	1	6,154	0.02%
2020/11/25	0	0.00	1	56.80	53.20	-1	6,450	-0.02%
2020/11/23	1	52.90	1	53.70	52.80	0	5,986	0.00%
2020/11/18	0	0.00	2	50.90	50.40	-2	5,697	-0.04%
2020/11/17	0	0.00	1	50.50	49.95	-1	5,558	-0.02%
2020/11/10	3	48.90	0	0.00	47.65	3	5,326	0.06%
2020/10/28	1	50.50	1	49.15	48.45	0	5,053	0.00%
2020/10/27	0	0.00	4	49.20	48.80	-4	4,838	-0.08%
2020/10/23	4	48.20	0	0.00	48.25	4	4,629	0.09%
2020/10/22	0	0.00	2	48.48	48.25	-2	4,490	-0.04%
2020/10/21	3	47.12	9	46.85	46.80	-6	3,949	-0.15%
2020/10/20	2	44.90	1	46.00	44.55	1	3,677	0.03%
2020/10/19	6	44.60	0	0.00	45.20	6	3,537	0.17%
2020/10/16	20	44.50	24	44.62	43.80	-4	3,411	-0.12%
2020/10/15	4	42.15	0	0.00	41.85	4	3,144	0.13%
2020/09/18	0	0.00	1	41.25	41.15	-1	3,106	-0.03%
2020/09/11	1	40.40	0	0.00	39.50	1	3,025	0.03%
2020/09/07	0	0.00	10	40.40	39.40	-10	2,917	-0.34%
2020/09/04	0	0.00	1	41.50	41.50	-1	2,853	-0.04%
2020/09/03	6	42.62	2	42.60	42.60	4	2,812	0.14%
2020/09/02	17	42.96	12	43.30	43.40	5	2,748	0.18%
2020/09/01	1	39.80	0	0.00	41.25	1	2,280	0.04%
2020/08/31	1	38.10	0	0.00	37.50	1	2,104	0.05%
2020/07/24	1	38.25	1	39.25	38.10	0	2,143	0.00%
2020/07/03	0	0.00	1	43.55	43.35	-1	2,374	-0.04%
2020/06/30	1	40.00	0	0.00	40.00	1	2,257	0.04%
2020/06/17	1	40.85	1	41.65	40.50	0	2,402	0.00%
2020/06/11	0	0.00	5	41.40	41.35	-5	2,539	-0.20%
2020/06/05	6	45.32	10	46.40	45.25	-4	2,473	-0.16%
2020/06/03	1	41.80	1	41.65	41.30	0	2,160	0.00%
2020/05/08	0	0.00	2	38.50	38.85	-2	2,045	-0.10%
2020/04/29	0	0.00	1	38.40	38.10	-1	2,106	-0.05%
2020/04/28	0	0.00	2	38.20	38.10	-2	2,105	-0.09%
2020/04/27	7	38.06	2	38.15	38.00	5	2,130	0.23%
2020/04/08	2	31.93	2	32.18	33.55	0	2,047	0.00%
2020/03/20	2	28.70	0	0.00	28.05	2	2,267	0.09%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/16	2	39.50	0	0.00	36.05	2	2,190	0.09%
2020/03/12	1	40.50	0	0.00	41.00	1	2,237	0.04%
2020/02/24	0	0.00	1	46.95	46.70	-1	2,338	-0.04%
2020/02/12	5	46.30	0	0.00	46.70	5	2,323	0.22%
2020/02/11	1	45.90	0	0.00	46.30	1	2,333	0.04%
2020/01/02	1	54.30	1	54.80	53.60	0	2,523	0.00%
2019/12/26	2	54.80	2	54.60	54.20	0	2,384	0.00%
2019/12/20	0	0.00	2	53.50	53.80	-2	2,094	-0.10%
2019/12/17	0	0.00	2	53.20	51.90	-2	1,988	-0.10%
2019/12/13	0	0.00	8	50.50	50.70	-8	1,862	-0.43%
2019/12/09	1	52.30	0	0.00	53.00	1	1,715	0.06%
2019/12/06	1	52.90	0	0.00	52.60	1	1,647	0.06%
2019/11/29	0	0.00	1	50.40	50.00	-1	1,513	-0.07%
2019/11/26	8	49.50	0	0.00	49.50	8	1,469	0.54%
2019/11/18	0	0.00	4	48.45	48.45	-4	1,506	-0.27%
2019/11/14	0	0.00	4	48.30	48.80	-4	1,572	-0.25%
2019/11/08	1	51.10	0	0.00	50.90	1	1,632	0.06%
2019/11/06	0	0.00	6	50.10	50.30	-6	1,629	-0.37%
2019/11/05	2	51.70	0	0.00	51.60	2	1,616	0.12%
2019/10/29	7	49.10	7	50.00	49.10	0	1,351	0.00%
2019/10/23	5	48.38	0	0.00	49.30	5	1,357	0.37%
2019/09/20	4	47.05	0	0.00	47.10	4	1,712	0.23%
2019/08/02	0	0.00	5	47.05	47.00	-5	2,269	-0.22%
2019/07/09	2	51.10	0	0.00	51.00	2	2,278	0.09%
2019/06/27	0	0.00	2	49.70	49.50	-2	2,591	-0.08%
2019/06/26	2	48.80	0	0.00	48.80	2	2,581	0.08%
2019/06/20	0	0.00	3	46.53	47.40	-3	2,689	-0.11%
2019/06/19	3	46.00	2	46.25	45.85	1	2,790	0.04%
2019/06/10	2	42.90	0	0.00	42.85	2	2,927	0.07%
2019/05/30	1	43.00	1	42.80	43.50	0	2,833	0.00%
2019/05/29	3	45.33	0	0.00	43.00	3	2,814	0.11%
2019/05/15	2	49.00	0	0.00	48.80	2	3,014	0.07%
2019/05/13	1	50.80	0	0.00	48.80	1	3,220	0.03%
2019/05/09	2	56.60	2	56.50	56.40	0	3,402	0.00%
2019/05/08	2	56.00	0	0.00	55.80	2	3,357	0.06%
2019/04/18	1	57.70	0	0.00	56.10	1	3,686	0.03%
2019/04/17	0	0.00	3	57.70	57.40	-3	3,686	-0.08%
2019/04/15	1	56.50	1	57.20	56.90	0	3,746	0.00%
2019/04/11	0	0.00	6	57.80	58.30	-6	3,846	-0.16%
2019/04/10	1	58.10	1	58.70	57.70	0	3,825	0.00%
2019/04/03	4	57.35	0	0.00	57.10	4	3,740	0.11%
2019/04/01	0	0.00	4	56.20	55.60	-4	3,739	-0.11%
2019/03/29	0	0.00	1	56.00	56.20	-1	3,683	-0.03%
2019/03/21	10	53.00	0	0.00	53.60	10	3,598	0.28%
2019/02/12	2	58.70	0	0.00	58.70	2	4,638	0.04%
2019/02/11	2	60.10	2	59.95	59.10	0	4,518	0.00%
2019/01/25	1	54.50	0	0.00	53.50	1	4,227	0.02%
2019/01/24	1	57.70	1	55.40	54.90	0	4,223	0.00%
2019/01/16	0	0.00	1	55.70	55.60	-1	4,179	-0.02%
2019/01/02	1	52.50	6	52.88	52.30	-5	4,218	-0.12%
2018/12/18	1	49.15	1	49.60	49.00	0	4,261	0.00%
2018/12/11	5	52.00	0	0.00	52.00	5	4,355	0.11%
2018/12/04	0	0.00	1	59.50	58.90	-1	4,250	-0.02%
2018/12/03	1	61.60	0	0.00	60.80	1	4,208	0.02%
2018/11/30	15	57.40	17	57.69	56.80	-2	4,077	-0.05%
2018/11/27	0	0.00	6	53.33	53.50	-6	3,600	-0.17%
2018/11/26	2	50.80	2	51.40	51.30	0	3,471	0.00%
2018/11/22	0	0.00	1	52.70	50.20	-1	3,417	-0.03%
2018/11/21	1	51.20	0	0.00	51.00	1	3,355	0.03%
2018/11/20	2	51.20	0	0.00	50.20	2	3,337	0.06%
2018/11/19	0	0.00	1	49.80	50.30	-1	3,274	-0.03%
2018/11/16	6	47.00	6	46.95	47.00	0	3,164	0.00%
2018/11/15	1	48.10	0	0.00	48.10	1	3,115	0.03%
2018/11/13	0	0.00	1	47.35	48.25	-1	2,995	-0.03%
2018/10/31	1	46.60	0	0.00	46.30	1	2,809	0.04%
2018/10/29	0	0.00	2	40.23	39.35	-2	2,622	-0.08%
2018/10/26	2	40.03	0	0.00	40.00	2	2,641	0.08%
2018/10/17	3	47.75	0	0.00	46.40	3	2,647	0.11%
2018/10/15	5	44.70	5	46.04	47.70	0	2,630	0.00%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/09/27	9	60.00	9	60.00	60.40	0	2,689	0.00%
2018/09/07	5	71.36	0	0.00	70.00	5	3,510	0.14%
2018/09/04	0	0.00	3	73.00	73.20	-3	3,659	-0.08%
2018/09/03	0	0.00	2	73.00	72.60	-2	3,716	-0.05%
2018/08/20	5	67.00	5	66.50	67.20	0	4,774	0.00%
2018/08/10	10	72.59	10	73.07	71.90	0	4,672	0.00%
2018/08/09	0	0.00	3	76.33	75.00	-3	4,613	-0.07%
2018/08/06	1	83.10	0	0.00	82.20	1	4,603	0.02%
2018/07/04	0	0.00	1	94.70	93.30	-1	4,367	-0.02%
2018/07/03	2	95.10	1	96.40	97.20	1	4,295	0.02%
2018/07/02	1	91.00	1	90.40	90.60	0	4,073	0.00%
2018/06/26	0	0.00	6	81.30	83.00	-6	3,878	-0.15%
2018/06/21	6	89.77	0	0.00	87.00	6	3,871	0.15%
2018/06/12	10	86.00	10	86.30	86.40	0	3,437	0.00%
2018/06/06	0	0.00	1	85.50	84.30	-1	3,493	-0.03%
2018/06/05	16	81.20	6	81.47	80.50	10	3,528	0.28%
2018/06/04	0	0.00	1	89.30	83.50	-1	3,721	-0.03%
2018/06/01	4	88.20	2	88.40	87.30	2	3,737	0.05%
2018/05/31	10	79.00	20	80.13	85.30	-10	3,355	-0.30%
2018/05/30	10	77.50	10	78.20	77.60	0	3,089	0.00%
2018/05/25	0	0.00	4	74.65	74.90	-4	3,155	-0.13%
2018/05/22	4	74.10	0	0.00	73.10	4	3,165	0.13%
2018/05/09	0	0.00	1	76.20	74.60	-1	3,209	-0.03%
2018/05/07	0	0.00	1	72.60	72.60	-1	3,219	-0.03%
2018/05/04	1	70.10	0	0.00	69.90	1	3,218	0.03%
2018/05/03	0	0.00	2	72.90	71.10	-2	3,215	-0.06%
2018/04/26	1	68.40	0	0.00	67.10	1	3,272	0.03%
2018/04/23	1	75.50	1	75.60	74.50	0	3,240	0.00%
2018/04/20	1	75.50	3	77.33	77.40	-2	3,243	-0.06%
2018/04/19	3	77.83	1	77.20	77.70	2	3,236	0.06%
2018/04/17	2	76.00	0	0.00	75.10	2	3,260	0.06%
2018/04/13	0	0.00	1	80.00	80.50	-1	3,278	-0.03%
2018/04/11	1	79.40	5	78.86	79.90	-4	3,357	-0.12%
2018/04/10	4	76.68	0	0.00	75.90	4	3,340	0.12%
2018/03/29	1	77.90	0	0.00	78.00	1	3,533	0.03%
2018/03/28	10	81.00	0	0.00	78.60	10	3,525	0.28%
2018/03/27	6	80.00	17	81.69	81.70	-11	3,505	-0.31%
2018/03/26	1	77.80	0	0.00	79.00	1	3,489	0.03%
2018/03/22	10	80.50	0	0.00	79.80	10	3,464	0.29%
2018/03/21	10	80.10	20	81.06	81.50	-10	3,481	-0.29%
2018/03/20	10	80.00	0	0.00	80.10	10	3,466	0.29%
2018/03/12	1	86.70	1	83.40	82.60	0	3,530	0.00%
2018/03/08	1	78.00	88	79.60	82.80	-87	3,360	-2.59%
2018/03/07	10	75.20	21	77.06	75.30	-11	3,080	-0.36%
2018/03/05	10	72.35	0	0.00	71.90	10	2,989	0.33%
2018/03/02	10	72.00	10	73.10	73.30	0	3,086	0.00%
2018/03/01	0	0.00	20	71.93	73.10	-20	3,064	-0.65%
2018/02/27	10	71.10	10	72.00	71.00	0	3,039	0.00%
2018/02/12	0	0.00	10	62.50	61.90	-10	3,317	-0.30%
2018/02/08	10	61.50	0	0.00	61.70	10	3,313	0.30%
2018/02/07	0	0.00	10	64.00	62.00	-10	3,319	-0.30%
2018/02/06	19	61.48	40	60.80	62.10	-21	3,331	-0.63%
2018/01/25	0	0.00	0	71.10	71.10	0	4,028	0.00%
2018/01/18	0	0.00	1	71.90	71.90	-1	4,332	-0.02%
2018/01/16	5	72.50	1	72.40	73.10	4	4,416	0.09%
2018/01/15	9	72.37	9	72.20	72.00	0	4,443	0.00%
2018/01/12	0	0.00	1	71.90	72.50	-1	4,572	-0.02%
2018/01/11	3	71.77	0	0.00	69.90	3	4,595	0.07%
2018/01/09	25	75.18	10	74.20	73.80	15	4,654	0.32%
2018/01/08	51	79.55	0	0.00	77.00	51	4,645	1.10%
2018/01/05	22	77.76	23	78.65	80.00	-1	4,683	-0.02%
2018/01/04	1	78.20	2	77.00	78.60	-1	4,733	-0.02%
2018/01/03	1	77.60	1	75.40	75.80	0	4,721	0.00%
2018/01/02	1	75.20	23	71.74	75.30	-22	4,673	-0.47%