台半 (5425)-凱基-屏東券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股▲1.35%
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－凱基-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-屏東券商分點個股進出
凱基-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0.2	73.23	0	0.00	72.80	0.2	2,443	0.01%
2024/05/10	0	0.00	0.4	72.00	72.10	-0.4	2,432	-0.02%
2024/05/07	0	70.70	0	0.00	71.30	0	2,485	0.00%
2024/04/30	0.5	73.76	1	74.00	73.00	-0.5	2,551	-0.02%
2024/04/24	0.1	70.00	0	0.00	71.40	0.1	2,699	0.01%
2024/04/22	0	0.00	158	68.80	68.80	-158	2,914	-5.42%	大賣/鉅額交易
2024/04/19	4	73.20	0	0.00	71.10	4	2,935	0.14%
2024/04/17	1	74.80	0	0.00	74.60	1	2,992	0.03%
2024/04/11	2	77.50	0	0.00	78.20	2	2,887	0.07%
2024/04/08	1	76.70	1	77.20	77.20	0	3,114	0.00%
2024/04/03	0	0.00	1	75.70	76.00	-1	3,109	-0.03%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	0.00	1	76.00	75.50	-1	3,250	-0.03%
2024/03/29	1	74.50	0	0.00	74.10	1	3,357	0.03%
2024/03/27	0	75.30	0	0.00	75.20	0	3,814	0.00%
2024/03/20	1	77.20	1	76.10	76.10	0	5,479	0.00%
2024/03/18	1	74.40	1	75.00	75.90	0	5,723	0.00%
2024/03/08	0	0.00	1	76.80	75.40	-1	5,692	-0.02%
2024/03/07	1	75.81	0	0.00	75.50	1	5,612	0.02%
2024/03/06	0	0.00	1	78.50	78.50	-1	5,601	-0.02%
2024/03/04	0	79.00	0	0.00	78.80	0	5,776	0.00%
2024/03/01	1	80.09	0	0.00	79.40	1	5,737	0.02%
2024/02/29	1	79.70	1	80.00	80.00	0	5,727	0.00%
2024/02/27	0.1	79.70	0	0.00	79.70	0.1	5,775	0.00%
2024/02/26	1	81.50	1	82.00	81.60	0	5,735	0.00%
2024/02/22	0	84.00	1	84.00	83.00	-1	5,713	-0.02%
2024/02/20	1	83.50	1	82.90	82.90	0	5,711	0.00%
2024/02/15	1	81.20	1	81.80	81.70	0	5,647	0.00%
2024/02/02	0.1	81.70	0	0.00	81.50	0.1	5,619	0.00%
2024/02/01	1	80.90	0	0.00	81.10	1	5,611	0.02%
2024/01/23	0	0.00	1	82.30	82.30	-1	5,574	-0.02%
2024/01/22	0	0.00	1	81.10	80.90	-1	5,491	-0.02%
2024/01/18	2	81.15	1	79.70	79.70	1	5,463	0.02%
2024/01/17	8	84.83	1	85.10	80.60	7	5,434	0.13%
2024/01/15	0	0.00	1	82.80	82.10	-1	5,178	-0.02%
2024/01/12	0.1	80.70	0	0.00	80.30	0.1	5,163	0.00%
2024/01/11	5	80.50	0	0.00	82.20	5	5,125	0.10%
2024/01/10	1	81.00	0	0.00	81.20	1	5,123	0.02%
2024/01/09	0.1	83.00	0	0.00	82.60	0.1	5,093	0.00%
2024/01/05	1	83.50	0	0.00	83.10	1	5,086	0.02%
2024/01/04	2	85.34	0	0.00	85.20	2	5,016	0.04%
2024/01/03	1	84.20	1	84.60	84.90	0	4,961	0.00%
2024/01/02	3	88.17	0	0.00	87.20	3	4,828	0.06%
2023/12/28	1	91.50	1	91.60	91.10	0	4,675	0.00%
2023/12/26	0	0.00	1	94.30	94.60	-1	4,553	-0.02%
2023/12/25	7	96.99	6.2	97.42	94.90	0.9	4,436	0.02%
2023/12/22	2	93.85	2	93.95	94.60	0	4,094	0.00%
2023/12/21	1	92.30	1	94.20	92.20	0	3,995	0.00%
2023/12/20	0	0.00	1	95.00	94.60	-1	3,900	-0.03%
2023/12/19	1	92.50	1	89.60	92.60	0	3,620	0.00%
2023/12/18	1	91.00	0	0.00	91.20	1	3,524	0.03%
2023/12/15	1	96.70	7.1	97.28	93.20	-6.1	3,309	-0.18%
2023/12/14	9	89.68	17	91.70	92.00	-8	2,412	-0.33%
2023/12/06	2	84.75	1	85.10	84.80	1	2,298	0.04%
2023/12/05	0	0.00	1	85.20	85.10	-1	2,308	-0.04%
2023/12/04	0	0.00	16	87.01	86.60	-16	2,333	-0.69%
2023/12/01	2	87.55	2	87.10	87.50	0	2,320	0.00%
2023/11/30	2	87.10	1	88.50	88.80	1	2,341	0.04%
2023/11/29	0	85.40	0.1	85.10	85.50	0	2,140	0.00%
2023/11/28	0	0.00	1	83.90	84.20	-1	2,145	-0.05%
2023/11/21	1	84.10	0	0.00	82.80	1	2,207	0.05%
2023/10/31	0.1	80.90	0	0.00	77.80	0.1	3,001	0.00%
2023/10/20	15	81.53	0	0.00	81.70	15	3,509	0.43%
2023/10/11	0.1	83.50	0	0.00	83.20	0.1	4,405	0.00%
2023/09/20	1	84.30	0	0.00	84.40	1	5,673	0.02%
2023/09/15	0	0.00	1.1	85.82	86.40	-1.1	6,051	-0.02%
2023/09/13	0	0.00	95	88.00	87.50	-95	6,227	-1.53%
2023/09/12	1	86.00	0	0.00	86.50	1	6,296	0.02%
2023/09/05	146	85.82	50.1	85.60	85.60	95.9	7,622	1.26%	大買/
2023/08/30	0.1	83.00	0	0.00	84.40	0.1	7,680	0.00%
2023/08/29	0	0.00	1	80.40	80.50	-1	7,645	-0.01%
2023/08/22	0.1	80.50	0	0.00	80.30	0.1	8,098	0.00%
2023/08/18	0	0.00	0	80.90	80.30	0	8,174	0.00%
2023/08/17	0.3	81.80	0	0.00	81.30	0.3	8,228	0.00%
2023/08/11	0.1	81.60	0	0.00	80.20	0.1	8,140	0.00%
2023/08/10	0	0.00	5	82.10	81.10	-5	8,148	-0.06%
2023/08/09	5	82.86	0.2	81.10	83.40	4.8	8,124	0.06%
2023/08/08	3.1	85.85	1	85.80	85.70	2.1	7,979	0.03%
2023/08/07	0.3	87.30	0	0.00	87.40	0.3	7,986	0.00%
2023/08/04	0	86.70	0	0.00	86.50	0	8,015	0.00%
2023/08/02	1	88.21	1	88.10	87.60	0	8,097	0.00%
2023/08/01	1.1	89.08	0	0.00	88.20	1.1	8,007	0.01%
2023/07/31	4	88.48	0	0.00	88.30	4	7,987	0.05%
2023/07/28	1	90.10	0	0.00	90.30	1	7,921	0.01%
2023/07/27	0.2	91.60	0	0.00	90.80	0.2	7,957	0.00%
2023/07/25	1.1	93.50	3	94.33	94.20	-1.9	8,096	-0.02%
2023/07/24	2	95.10	0	0.00	94.00	2	8,104	0.02%
2023/07/21	1.3	97.04	1	96.50	96.50	0.3	8,127	0.00%
2023/07/20	1	99.20	1	100.00	99.30	0	8,221	0.00%
2023/07/19	4	97.90	1	97.40	97.20	3	8,249	0.04%
2023/07/18	1	99.20	3	101.17	99.00	-2	8,411	-0.02%
2023/07/17	1	102.00	2	101.75	101.50	-1	8,285	-0.01%
2023/07/14	3	99.77	0	0.00	99.80	3	8,170	0.04%
2023/07/13	4	99.40	6	98.78	98.60	-2	8,150	-0.02%
2023/07/12	31	101.53	31	98.82	98.80	0	8,068	0.00%
2023/07/11	2	101.00	4	100.38	101.00	-2	7,945	-0.03%
2023/07/10	1	96.20	0	0.00	96.10	1	7,693	0.01%
2023/07/05	0	0.00	2	99.90	97.60	-2	8,410	-0.02%
2023/07/04	0	0.00	9	98.08	98.10	-9	8,317	-0.11%
2023/07/03	1	99.00	0	0.00	99.00	1	8,269	0.01%
2023/06/30	4	96.83	0	0.00	97.10	4	8,280	0.05%
2023/06/27	1	96.80	1	97.30	96.10	0	8,836	0.00%
2023/06/26	1	97.50	0	0.00	97.30	1	8,955	0.01%
2023/06/21	4	101.75	1	102.50	99.00	3	9,123	0.03%
2023/06/20	4	97.25	3	99.17	99.80	1	9,440	0.01%
2023/06/19	3	97.03	4	97.35	97.00	-1	9,743	-0.01%
2023/06/16	3	98.03	2.3	97.46	97.00	0.8	9,932	0.01%
2023/06/15	3	100.50	2	100.25	99.60	1	9,969	0.01%
2023/06/14	6	100.20	3	99.93	99.50	3	10,122	0.03%
2023/06/13	5	103.00	0	0.00	103.00	5	10,142	0.05%
2023/06/12	5	103.50	6	104.25	103.00	-1	10,296	-0.01%
2023/06/09	0	0.00	2	100.50	102.00	-2	10,016	-0.02%
2023/06/05	0	0.00	9	93.93	96.00	-9	10,901	-0.08%
2023/06/02	1	94.90	0	0.00	93.60	1	12,184	0.01%
2023/06/01	0	0.00	10	95.90	94.60	-10	12,289	-0.08%
2023/05/31	13	95.20	21	95.69	94.60	-8	12,517	-0.06%
2023/05/30	1	96.20	4	94.75	94.70	-3	12,536	-0.02%
2023/05/29	13	95.78	1	96.40	96.20	12	12,592	0.10%
2023/05/25	0	0.00	1	92.10	91.50	-1	12,538	-0.01%
2023/05/19	1	93.30	1	92.00	91.90	0	13,267	0.00%
2023/05/18	3	93.90	0	0.00	93.00	3	13,742	0.02%
2023/05/17	5	91.70	0	0.00	91.00	5	13,940	0.04%
2023/05/15	0	0.00	1	90.10	90.00	-1	13,996	-0.01%
2023/05/11	2	91.45	2	92.00	91.10	0	14,362	0.00%
2023/05/10	1	90.60	0	0.00	92.20	1	14,490	0.01%
2023/05/09	0	0.00	1	91.20	91.10	-1	14,596	-0.01%
2023/05/08	1	93.50	0	0.00	93.30	1	14,581	0.01%
2023/05/05	1	93.10	1	93.50	93.10	0	14,675	0.00%
2023/05/04	2	93.20	1	93.00	92.90	1	14,904	0.01%
2023/05/03	0	0.00	1	94.70	93.00	-1	15,361	-0.01%
2023/05/02	3	95.80	1	95.20	95.20	2	15,731	0.01%
2023/04/28	1	92.80	3	91.70	91.70	-2	16,037	-0.01%
2023/04/27	2	91.50	2	92.55	92.10	0	16,013	0.00%
2023/04/25	2	93.10	1	90.60	90.60	1	15,842	0.01%
2023/04/24	2	93.50	4	93.45	93.00	-2	15,628	-0.01%
2023/04/21	9	96.21	8	96.36	95.40	1	15,461	0.01%
2023/04/20	0	0.00	2	101.00	101.00	-2	15,340	-0.01%
2023/04/19	0	0.00	0.1	102.50	102.00	-0.1	15,417	0.00%
2023/04/18	0	104.50	0	0.00	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	2	105.50	0	0.00	104.00	2	15,556	0.01%
2023/04/13	1	107.50	1	108.00	107.00	0	15,460	0.00%
2023/04/12	2	109.00	1	107.50	107.50	1	15,398	0.01%
2023/04/11	2	109.00	2	109.75	110.00	0	15,199	0.00%
2023/04/10	2	109.50	10	109.05	110.00	-8	14,998	-0.05%
2023/04/07	0	0.00	2	103.50	104.50	-2	14,641	-0.01%
2023/04/06	4	104.38	0	0.00	104.00	4	14,632	0.03%
2023/03/31	1	104.50	1	104.50	104.00	0	14,613	0.00%
2023/03/30	6	103.50	2	104.00	103.50	4	14,560	0.03%
2023/03/29	2	102.75	2	102.50	101.00	0	14,503	0.00%
2023/03/28	1	106.50	0	0.00	104.00	1	14,356	0.01%
2023/03/27	13	110.77	15	110.80	110.00	-2	14,082	-0.01%
2023/03/24	209	112.94	52.1	112.03	112.00	156.9	13,971	1.12%	大買/鉅額交易
2023/03/23	6	112.75	2	111.50	112.00	4	13,799	0.03%
2023/03/22	4	111.25	1	109.00	115.50	3	13,314	0.02%
2023/03/21	1	108.00	2	108.50	105.00	-1	12,926	-0.01%
2023/03/20	1	107.00	1	107.00	108.00	0	12,746	0.00%
2023/03/17	3	105.50	3	106.17	106.50	0	12,745	0.00%
2023/03/16	8	104.06	7	103.79	103.00	1	12,593	0.01%
2023/03/15	2	110.00	5	109.20	107.00	-3	12,521	-0.02%
2023/03/13	4	105.88	1	107.00	106.50	3	12,340	0.02%
2023/03/09	2	110.00	52	109.87	110.00	-50	12,477	-0.40%
2023/03/08	93	111.47	53	111.49	111.50	40	12,469	0.32%
2023/03/07	47	109.71	38.4	108.25	109.00	8.6	12,413	0.07%
2023/03/06	0	0.00	160	99.85	103.50	-160	11,838	-1.35%	大賣/鉅額交易
2023/03/03	4	94.55	4	94.78	94.40	0	12,404	0.00%
2023/03/02	0	0.00	0.1	92.10	91.70	-0.1	12,570	0.00%
2023/03/01	3	92.07	0	0.00	91.80	3	12,851	0.02%
2023/02/22	0	0.00	1	91.10	90.90	-1	12,988	-0.01%
2023/02/21	4	95.15	0	0.00	94.50	4	12,897	0.03%
2023/02/20	158	94.95	0	0.00	94.60	158	12,891	1.23%	大買/鉅額交易
2023/02/17	1	95.10	1	93.80	95.00	0	12,912	0.00%
2023/02/16	2	93.60	106	93.22	94.60	-104	12,624	-0.82%	大賣/鉅額交易
2023/02/15	3	89.63	3	89.70	88.00	0	12,386	0.00%
2023/02/10	11	91.87	1	91.70	89.10	10	12,553	0.08%
2023/02/09	5	90.98	89	92.10	90.90	-84	12,514	-0.67%
2023/02/08	0	0.00	121	91.39	90.70	-121	12,414	-0.97%	大賣/鉅額交易
2023/02/07	4	90.08	6	90.08	90.50	-2	12,392	-0.02%
2023/02/06	2	87.95	1	88.80	88.10	1	12,440	0.01%
2023/02/03	121	89.22	1	89.10	89.10	120	12,639	0.95%	大買/鉅額交易
2023/02/02	14	89.72	9	89.81	89.50	5	12,692	0.04%
2023/02/01	18	89.45	40	89.80	90.30	-22	12,632	-0.17%
2023/01/31	11	86.08	1	86.70	88.30	10	12,403	0.08%
2023/01/30	0	0.00	7.2	85.69	85.30	-7.2	12,178	-0.06%
2023/01/16	1	77.90	1	78.60	78.80	0	12,212	0.00%
2023/01/12	1	79.20	1	78.80	77.80	0	12,770	0.00%
2023/01/11	1	78.70	2	78.95	78.80	-1	12,869	-0.01%
2023/01/09	2	79.30	3	79.70	80.00	-1	13,135	-0.01%
2023/01/05	0	0.00	2	77.05	76.70	-2	13,519	-0.01%
2022/12/29	1	72.50	0	0.00	74.60	1	14,889	0.01%
2022/12/22	1	74.70	1	75.40	75.30	0	16,613	0.00%
2022/12/21	2	75.00	1	74.50	74.20	1	16,826	0.01%
2022/12/20	3.1	76.31	1	77.40	74.50	2.1	16,913	0.01%
2022/12/16	1	79.20	1.5	79.15	79.00	-0.5	17,151	0.00%
2022/12/15	0.5	80.65	1	81.40	81.40	-0.5	17,209	0.00%
2022/12/14	0	0.00	1	80.10	80.60	-1	17,370	-0.01%
2022/12/13	2	79.65	4	79.30	78.70	-2	17,508	-0.01%
2022/12/09	4.2	81.19	4	80.15	79.80	0.2	17,789	0.00%
2022/12/08	10	81.60	0	0.00	81.90	10	17,970	0.06%
2022/12/07	3	79.20	1	79.80	79.80	2	18,154	0.01%
2022/12/06	4	81.73	2	81.30	81.40	2	18,155	0.01%
2022/12/05	1	84.10	1	83.80	83.50	0	18,273	0.00%
2022/12/02	2	85.32	2	84.80	84.60	0	18,370	0.00%
2022/12/01	1	84.60	159	84.31	84.60	-158	18,456	-0.86%	大賣/鉅額交易
2022/11/30	158	82.32	2	82.60	82.60	156	18,425	0.85%	大買/鉅額交易
2022/11/29	6	82.15	3.2	82.53	81.20	2.8	18,659	0.02%
2022/11/28	19.2	82.16	13.2	81.88	82.20	6	18,821	0.03%
2022/11/25	2.2	79.16	8.2	79.76	80.50	-6.1	18,450	-0.03%
2022/11/24	3	75.50	5.1	74.57	76.30	-2.1	18,061	-0.01%
2022/11/23	4.1	74.54	0	0.00	73.00	4.1	17,997	0.02%
2022/11/22	3.1	77.02	2	75.85	76.00	1.1	17,967	0.01%
2022/11/21	1	78.30	0	0.00	78.30	1	18,649	0.01%
2022/11/18	1	79.70	105	78.87	77.10	-104	19,544	-0.53%	大賣/鉅額交易
2022/11/17	1	77.90	2	77.95	78.40	-1	19,617	-0.01%
2022/11/16	1	77.30	1	77.00	77.00	0	19,635	0.00%
2022/11/15	4.1	76.71	3	76.97	77.00	1.1	19,744	0.01%
2022/11/14	2	75.10	3	76.67	77.20	-1	19,968	-0.01%
2022/11/11	100	77.04	3	76.53	75.20	97	19,955	0.49%
2022/11/10	6	76.67	5	78.30	75.70	1	19,829	0.01%
2022/11/09	2	78.10	21	77.90	78.10	-19	19,936	-0.10%
2022/11/08	2	78.40	101	78.78	76.50	-99	19,924	-0.50%	大賣/
2022/11/04	7	77.40	6	76.78	77.60	1	19,985	0.01%
2022/11/03	2	75.65	4	76.90	77.20	-2	20,068	-0.01%
2022/11/02	11	76.24	1	76.80	76.40	10	20,064	0.05%
2022/11/01	19	75.90	7	75.47	75.00	12	19,958	0.06%
2022/10/31	2	75.20	2	75.20	75.00	0	19,861	0.00%
2022/10/28	6	74.30	15	73.96	74.40	-9	20,090	-0.04%
2022/10/27	1	71.80	0	0.00	74.20	1	20,228	0.00%
2022/10/26	1	71.90	0	0.00	69.60	1	20,115	0.00%
2022/10/24	9	73.60	0.1	74.10	73.60	9	19,839	0.05%
2022/10/21	2	72.20	4	72.80	72.20	-2	19,616	-0.01%
2022/10/20	2	68.70	2	70.40	70.60	0	19,332	0.00%
2022/10/19	1	70.50	1	70.00	70.00	0	19,185	0.00%
2022/10/18	2	72.60	1	70.80	70.70	1	19,100	0.01%
2022/10/17	1.1	69.99	1	71.40	72.00	0.1	19,008	0.00%
2022/10/14	0	0.00	0.1	74.40	74.00	-0.1	18,966	0.00%
2022/10/13	4	69.90	9	72.80	69.70	-5	18,974	-0.03%
2022/10/12	7	74.61	2	74.30	75.00	5	18,989	0.03%
2022/10/11	0	0.00	0.2	73.60	73.40	-0.2	18,950	0.00%
2022/10/07	4	75.75	5	75.42	75.40	-1	18,894	-0.01%
2022/10/06	43	75.16	43	74.13	76.80	0	18,693	0.00%
2022/10/05	108.3	76.97	3	77.00	74.30	105.3	18,224	0.58%	大買/鉅額交易
2022/10/04	1	82.50	2	83.15	82.50	-1	17,473	-0.01%
2022/10/03	3.1	82.51	0	0.00	81.20	3.1	17,672	0.02%
2022/09/30	2	79.40	2	81.35	83.00	0	17,865	0.00%
2022/09/28	3	77.90	1	79.40	77.50	2	17,890	0.01%
2022/09/27	101	80.90	101	82.06	82.50	0	17,924	0.00%	大買/大賣/
2022/09/26	3	81.70	17	82.65	80.00	-14	18,114	-0.08%
2022/09/23	18	86.66	2	86.90	86.00	16	18,363	0.09%
2022/09/22	15	87.95	15	87.40	88.50	0	18,579	0.00%
2022/09/21	5	87.84	5	87.46	86.60	0	18,863	0.00%
2022/09/20	2	88.60	2	88.45	89.50	0	18,796	0.00%
2022/09/19	3	86.23	1	86.80	87.40	2	18,821	0.01%
2022/09/16	2.1	86.83	2	86.15	84.80	0.1	18,763	0.00%
2022/09/15	90	90.86	3.1	88.89	87.90	87	18,640	0.47%
2022/09/14	5.1	86.62	5	87.70	89.70	0.1	18,407	0.00%
2022/09/13	88	89.86	6	89.70	88.30	82	18,264	0.45%
2022/09/12	0	0.00	3	90.50	89.50	-3	18,246	-0.02%
2022/09/08	1	88.50	0.1	90.85	91.00	0.9	18,134	0.00%
2022/09/07	3.1	89.17	3	89.27	87.50	0.1	18,053	0.00%
2022/09/06	1.1	90.33	2	91.85	91.60	-1	17,892	-0.01%
2022/09/05	2	95.30	0	0.00	94.50	2	17,786	0.01%
2022/09/02	4	93.55	6	94.62	95.30	-2	17,609	-0.01%
2022/09/01	5	92.46	5	93.28	91.70	0	17,213	0.00%
2022/08/31	3	94.90	0	0.00	95.50	3	17,043	0.02%
2022/08/30	1	93.90	3	92.90	92.50	-2	17,097	-0.01%
2022/08/29	3	91.60	2	91.30	90.90	1	17,066	0.01%
2022/08/26	92	90.89	100	92.62	95.50	-8	17,160	-0.05%
2022/08/25	35	90.06	39	90.27	89.70	-4	16,701	-0.02%
2022/08/24	1	87.30	3	84.27	84.40	-2	15,928	-0.01%
2022/08/23	2	87.25	4.3	87.19	87.10	-2.3	15,808	-0.01%
2022/08/22	6	88.25	6	87.83	88.00	0	15,853	0.00%
2022/08/19	5	86.96	95	86.99	86.70	-90	15,739	-0.57%
2022/08/18	0	0.00	1	84.00	84.30	-1	15,621	-0.01%
2022/08/17	89	84.56	2	83.30	82.30	87	15,682	0.55%
2022/08/16	34	82.90	123	83.52	84.30	-89	15,606	-0.57%	大賣/
2022/08/15	1	81.50	3	81.50	81.70	-2	15,326	-0.01%
2022/08/12	125	80.58	123	80.75	80.80	2	15,375	0.01%	大買/大賣/
2022/08/11	8	80.31	5	80.32	80.20	3	15,485	0.02%
2022/08/10	1	79.10	2	80.05	80.50	-1	15,481	-0.01%
2022/08/09	102	77.14	102	78.60	78.40	0	15,537	0.00%	大買/大賣/
2022/08/08	1	75.90	1	75.50	76.50	0	15,929	0.00%
2022/08/05	1	74.10	0	0.00	75.30	1	16,352	0.01%
2022/08/04	10	71.02	10	71.20	74.50	0	16,567	0.00%
2022/08/03	1	76.10	1.2	73.33	70.60	-0.2	16,597	0.00%
2022/08/02	8.1	77.84	2	77.90	77.50	6.1	16,489	0.04%
2022/08/01	1	80.60	11	80.96	80.80	-10	16,489	-0.06%
2022/07/29	1	79.40	0	0.00	80.50	1	16,575	0.01%
2022/07/28	1	78.60	5	78.32	77.80	-4	17,244	-0.02%
2022/07/27	2	80.70	1	80.20	80.50	1	17,397	0.01%
2022/07/26	0	0.00	2	80.45	80.10	-2	17,464	-0.01%
2022/07/25	1	81.80	0	0.00	81.20	1	17,446	0.01%
2022/07/22	1	81.80	3	81.43	81.00	-2	17,530	-0.01%
2022/07/21	88	80.26	1.1	80.86	81.40	86.9	17,547	0.50%
2022/07/20	0	0.00	52	79.69	80.40	-52	17,436	-0.30%
2022/07/19	12	77.54	99	78.84	78.30	-87	17,307	-0.50%
2022/07/18	1	76.40	1	76.50	76.50	0	17,109	0.00%
2022/07/15	100	75.83	2	75.75	75.70	98	17,313	0.57%
2022/07/14	1.1	73.40	0	0.00	75.50	1.1	17,370	0.01%
2022/07/13	1	73.10	4.1	73.56	72.90	-3.1	17,232	-0.02%
2022/07/12	3.1	71.19	61	71.48	71.50	-57.9	17,024	-0.34%
2022/07/11	43	72.22	44	72.12	72.10	-1	17,029	-0.01%
2022/07/08	62	70.62	2.1	69.66	70.90	59.9	16,858	0.36%
2022/07/07	0	0.00	88	64.46	64.50	-88	16,588	-0.53%
2022/07/06	88	63.08	1	61.30	60.90	87	16,532	0.53%
2022/07/05	83	62.46	83	63.66	64.70	0	16,582	0.00%
2022/07/04	2.1	64.31	3	61.73	62.00	-0.9	16,523	-0.01%
2022/07/01	65.3	66.41	69	66.91	64.10	-3.7	16,602	-0.02%
2022/06/30	33	73.97	30	76.60	71.10	3	16,349	0.02%
2022/06/29	8.4	79.39	5	79.02	78.90	3.4	16,293	0.02%
2022/06/28	11	84.14	0	0.00	84.20	11	16,494	0.07%
2022/06/27	1	83.50	0	0.00	86.00	1	17,864	0.01%
2022/06/24	4	81.30	71	82.16	82.30	-67	18,257	-0.37%
2022/06/23	1	80.70	2	80.75	80.80	-1	18,721	-0.01%
2022/06/22	3	80.27	1	79.90	79.60	2	19,474	0.01%
2022/06/21	1	80.00	0	0.00	82.80	1	19,674	0.01%
2022/06/20	71	81.39	3	79.90	78.80	68	19,738	0.34%
2022/06/17	2	81.55	0	0.00	83.00	2	19,699	0.01%
2022/06/16	41	85.73	2	85.70	81.10	39	19,870	0.20%
2022/06/15	2	86.45	2	85.30	85.10	0	20,269	0.00%
2022/06/14	3	86.13	3	86.27	87.10	0	20,458	0.00%
2022/06/13	3	87.63	91	89.64	87.30	-88	20,206	-0.44%
2022/06/09	3	87.67	3	87.63	87.30	0	19,737	0.00%
2022/06/08	0	0.00	1	86.50	86.50	-1	19,504	-0.01%
2022/06/07	1	85.10	93	88.04	87.90	-92	19,104	-0.48%
2022/06/06	91	86.44	1	85.70	85.70	90	18,765	0.48%
2022/06/02	0	0.00	94	85.91	86.10	-94	18,378	-0.51%
2022/06/01	4	84.50	2.3	85.76	83.80	1.8	17,994	0.01%
2022/05/31	1.2	82.44	2.2	83.29	83.50	-1	17,767	-0.01%
2022/05/30	1	79.80	2	81.45	82.50	-1	17,644	-0.01%
2022/05/26	2	80.85	1	79.80	78.00	1	17,330	0.01%
2022/05/25	2.2	80.64	2	81.70	81.70	0.2	17,091	0.00%
2022/05/24	1	81.00	0	0.00	81.00	1	16,961	0.01%
2022/05/23	89	84.29	1	83.80	83.00	88	16,866	0.52%
2022/05/20	0	0.00	2	84.45	84.00	-2	16,821	-0.01%
2022/05/19	5	81.32	4.1	82.69	83.50	0.9	16,806	0.01%
2022/05/18	4.2	85.01	2	85.70	84.20	2.2	16,616	0.01%
2022/05/17	4	85.30	4.2	85.92	86.20	-0.2	16,414	0.00%
2022/05/16	93.2	87.99	2.2	87.86	85.00	91	16,157	0.56%
2022/05/13	1.2	85.88	93	86.40	87.30	-91.8	15,645	-0.59%
2022/05/12	94	84.96	3	84.70	80.40	91	15,209	0.60%
2022/05/11	0	0.00	5	85.66	85.30	-5	14,870	-0.03%
2022/05/10	0	0.00	69	84.09	85.20	-69	14,480	-0.48%
2022/05/09	1	80.40	2	80.40	81.10	-1	14,362	-0.01%
2022/05/06	71	82.48	2	81.90	82.00	69	14,360	0.48%
2022/05/05	19	87.58	15	86.07	85.10	4	14,232	0.03%
2022/05/04	3	83.53	4	83.58	84.80	-1	13,475	-0.01%
2022/05/03	0.1	80.60	0	0.00	80.70	0.1	13,252	0.00%
2022/04/29	0	0.00	2	79.10	77.50	-2	13,126	-0.02%
2022/04/28	0	0.00	4	78.08	77.30	-4	13,094	-0.03%
2022/04/27	2	77.10	1	76.70	80.30	1	12,991	0.01%
2022/04/26	9	80.46	8	80.13	80.00	1	12,879	0.01%
2022/04/25	5	79.80	1	79.00	79.00	4	12,807	0.03%
2022/04/22	0	0.00	4	84.55	83.40	-4	12,705	-0.03%
2022/04/21	3	85.60	1	87.20	84.20	2	12,629	0.02%
2022/04/20	0	0.00	8	83.94	84.70	-8	12,311	-0.06%
2022/04/19	2	81.90	0	0.00	80.60	2	12,139	0.02%
2022/04/18	0	0.00	1	80.10	80.10	-1	12,088	-0.01%
2022/04/15	2	81.75	0	0.00	79.10	2	12,056	0.02%
2022/04/14	7	82.41	7	82.27	83.00	0	11,981	0.00%
2022/04/13	3	79.00	5	79.54	79.90	-2	11,840	-0.02%
2022/04/12	6	80.07	1	79.40	79.40	5	11,767	0.04%
2022/04/11	4	81.13	0	0.00	79.20	4	11,731	0.03%
2022/04/08	1.2	81.62	1	82.40	83.00	0.2	11,552	0.00%
2022/04/07	4	85.85	2	85.40	81.30	2	11,354	0.02%
2022/04/06	2	86.05	1.4	86.34	87.00	0.6	10,952	0.01%
2022/04/01	2	84.85	2	85.65	87.40	0	10,763	0.00%
2022/03/31	15	87.34	11.3	86.94	86.50	3.7	10,500	0.04%
2022/03/30	9	91.58	11	90.99	85.10	-2	10,152	-0.02%
2022/03/29	5	87.82	6	88.28	86.90	-1	8,872	-0.01%
2022/03/28	4	85.73	6	86.83	88.00	-2	8,344	-0.02%
2022/03/25	5	84.82	15	85.09	85.00	-10	8,081	-0.12%
2022/03/24	4	81.48	5	82.32	82.70	-1	7,595	-0.01%
2022/03/23	3	80.27	36	80.64	80.20	-33	7,494	-0.44%
2022/03/22	14	79.49	14	79.33	80.10	0	7,369	0.00%
2022/03/21	8	80.74	15	80.12	80.40	-7	7,280	-0.10%
2022/03/18	62	80.12	34	79.15	81.00	28	6,995	0.40%
2022/03/17	2	75.95	6	76.02	77.50	-4	6,435	-0.06%
2022/03/16	1	72.90	1.5	71.53	70.50	-0.5	6,070	-0.01%
2022/03/08	0.1	66.10	0	0.00	66.10	0.1	6,511	0.00%
2022/03/07	0.1	68.20	1	68.70	68.00	-0.9	6,584	-0.01%
2022/03/04	0	0.00	2	71.50	71.00	-2	6,692	-0.03%
2022/03/03	0	0.00	1	71.70	71.80	-1	6,869	-0.01%
2022/03/02	0.1	70.00	0	0.00	70.80	0.1	6,995	0.00%
2022/02/24	2	68.55	1	67.30	67.30	1	7,353	0.01%
2022/02/22	1.1	70.25	0	0.00	69.60	1.1	8,067	0.01%
2022/02/21	5.1	73.50	3	72.67	72.00	2.1	8,202	0.03%
2022/02/14	0	0.00	0.1	73.90	73.70	-0.1	9,171	0.00%
2022/02/11	1.1	75.00	0	0.00	74.60	1.1	9,339	0.01%
2022/02/10	0	0.00	1	74.40	74.10	-1	9,646	-0.01%
2022/02/09	15	74.78	2.2	74.79	74.90	12.9	10,150	0.13%
2022/02/08	32.2	71.84	43	72.35	73.10	-10.9	10,373	-0.10%
2022/02/07	1	68.50	0	0.00	69.50	1	10,794	0.01%
2022/01/26	0	0.00	2	67.30	67.50	-2	11,651	-0.02%
2022/01/21	1	69.20	0	0.00	68.80	1	14,547	0.01%
2022/01/20	1	69.80	1	70.80	71.70	0	14,836	0.00%
2022/01/19	0	0.00	1	70.00	70.40	-1	15,228	-0.01%
2022/01/18	0	0.00	1	70.90	70.60	-1	15,712	-0.01%
2022/01/17	2	70.00	0	0.00	70.50	2	16,133	0.01%
2022/01/14	0.1	67.10	0	0.00	68.80	0.1	16,872	0.00%
2022/01/13	3	68.07	2	67.75	67.80	1	18,004	0.01%
2022/01/12	1	69.60	1	69.30	69.30	0	18,680	0.00%
2022/01/11	2	69.65	0	0.00	69.30	2	19,714	0.01%
2022/01/10	1	71.60	0	0.00	71.00	1	20,336	0.00%
2022/01/07	2.8	71.90	0	0.00	70.90	2.8	20,476	0.01%
2022/01/06	2.2	75.28	0	0.00	75.10	2.2	20,452	0.01%
2022/01/05	1	77.80	3	78.33	77.40	-2	20,554	-0.01%
2022/01/04	5	81.00	4.1	81.00	79.80	0.9	20,676	0.00%
2021/12/30	0	0.00	0.4	78.50	78.60	-0.4	20,844	0.00%
2021/12/29	5	78.40	2	78.00	78.20	3	20,889	0.01%
2021/12/28	0.2	79.90	0	0.00	78.40	0.2	20,964	0.00%
2021/12/27	1	78.30	1	79.00	78.30	0	21,037	0.00%
2021/12/24	8	81.40	5.3	80.40	78.90	2.7	21,060	0.01%
2021/12/23	17	81.37	31	81.97	81.90	-14	20,859	-0.07%
2021/12/22	5	80.72	1	81.00	80.10	4	20,690	0.02%
2021/12/21	14	81.64	3	81.63	80.50	11	20,637	0.05%
2021/12/20	14	80.90	19	81.36	81.20	-5	20,361	-0.02%
2021/12/17	0	0.00	4	79.08	79.10	-4	20,033	-0.02%
2021/12/16	1	77.00	0	0.00	76.80	1	19,849	0.01%
2021/12/14	5	76.24	4	74.30	74.30	1	19,865	0.01%
2021/12/13	1.3	77.13	4	77.53	77.60	-2.7	19,910	-0.01%
2021/12/10	0	0.00	1	76.90	76.80	-1	19,926	-0.01%
2021/12/09	1	76.90	0.5	76.80	76.10	0.5	19,940	0.00%
2021/12/08	0.3	77.10	0	0.00	76.90	0.3	20,136	0.00%
2021/12/07	2	77.55	1	76.10	76.10	1	20,292	0.00%
2021/12/06	4	77.33	2	78.10	78.30	2	20,271	0.01%
2021/12/03	42.5	77.05	41	76.97	77.50	1.5	20,361	0.01%
2021/12/02	1	76.10	1	75.00	75.00	0	20,358	0.00%
2021/12/01	4	76.58	1	77.30	76.90	3	20,366	0.01%
2021/11/30	2.3	78.39	1	79.00	77.30	1.3	20,478	0.01%
2021/11/29	1	77.90	0	0.00	77.60	1	20,598	0.00%
2021/11/26	3	77.37	2	76.75	76.50	1	20,615	0.00%
2021/11/25	2	79.30	2	78.30	78.30	0	20,637	0.00%
2021/11/24	1	79.90	6	77.93	78.90	-5	20,597	-0.02%
2021/11/23	7	81.40	2.6	81.68	78.80	4.4	20,591	0.02%
2021/11/22	3.3	81.72	1	81.50	81.20	2.3	20,602	0.01%
2021/11/19	123	83.19	124	83.44	82.80	-1	20,706	0.00%	大買/大賣/
2021/11/18	0	0.00	2	82.20	80.90	-2	20,386	-0.01%
2021/11/17	0	0.00	4	80.80	80.00	-4	20,482	-0.02%
2021/11/16	4	79.20	2	78.80	78.00	2	20,495	0.01%
2021/11/15	5	82.02	0	0.00	81.10	5	20,416	0.02%
2021/11/12	3	83.03	4	83.03	82.70	-1	20,441	0.00%
2021/11/11	37	80.91	40	81.42	81.30	-3	20,341	-0.01%
2021/11/10	2	78.90	3	79.87	81.10	-1	20,252	0.00%
2021/11/09	1	81.00	6.3	80.46	79.90	-5.3	20,149	-0.03%
2021/11/08	9	84.64	3.7	81.96	80.20	5.4	19,853	0.03%
2021/11/05	3	87.40	4	87.43	88.10	-1	19,486	-0.01%
2021/11/04	9	87.46	8	87.38	85.90	1	19,319	0.01%
2021/11/03	18.2	86.49	28	87.17	88.00	-9.9	18,964	-0.05%
2021/11/02	71	88.20	61	87.84	85.30	10	18,323	0.05%
2021/11/01	36.8	86.49	35.2	86.71	89.30	1.7	16,847	0.01%
2021/10/29	12.3	81.61	15	82.09	81.20	-2.7	16,846	-0.02%
2021/10/28	10.7	80.37	5	81.06	79.80	5.7	16,505	0.03%
2021/10/27	14	79.84	34.2	79.97	80.90	-20.2	16,351	-0.12%
2021/10/26	26.3	79.35	20	79.12	77.70	6.3	16,176	0.04%
2021/10/25	20	80.14	5	80.80	79.70	15	15,891	0.09%
2021/10/22	8.2	78.21	2	79.55	78.80	6.2	15,795	0.04%
2021/10/21	9.4	78.88	17.5	79.71	78.80	-8.1	15,412	-0.05%
2021/10/20	4.5	75.04	3	75.80	75.40	1.5	14,730	0.01%
2021/10/19	4	72.95	17	73.98	75.00	-13	14,747	-0.09%
2021/10/18	18	68.20	27	68.53	70.70	-9	14,411	-0.06%
2021/10/15	3	65.50	2	65.25	65.80	1	14,578	0.01%
2021/10/14	2	61.45	8	62.49	63.50	-6	15,815	-0.04%
2021/10/13	12	63.90	1	60.40	60.20	11	16,257	0.07%
2021/10/12	1.1	66.03	1	66.50	65.50	0.1	16,739	0.00%
2021/10/08	3.2	65.04	4	65.38	65.00	-0.8	17,376	0.00%
2021/10/07	0	0.00	5	62.36	63.50	-5	17,904	-0.03%
2021/10/04	3	59.70	2	60.45	57.30	1	20,454	0.00%
2021/10/01	2	60.95	0	0.00	60.90	2	21,353	0.01%
2021/09/30	0	0.00	1	64.00	64.80	-1	22,208	0.00%
2021/09/29	1	62.00	0	0.00	61.00	1	22,995	0.00%
2021/09/27	0	0.00	1	66.00	65.50	-1	23,859	0.00%
2021/09/24	1	64.80	17	65.04	65.00	-16	24,182	-0.07%
2021/09/23	17	64.24	2	64.30	64.50	15	24,686	0.06%
2021/09/16	1	63.50	0	0.00	64.00	1	26,363	0.00%
2021/09/15	2	64.90	0	0.00	64.60	2	26,693	0.01%
2021/09/13	20	68.10	21	67.88	66.80	-1	26,968	0.00%
2021/09/10	1	64.90	1	66.00	66.00	0	26,885	0.00%
2021/09/09	1	66.60	2	66.25	67.00	-1	26,926	0.00%
2021/09/08	5	65.10	4	64.00	63.90	1	26,890	0.00%
2021/09/06	8	68.51	4	68.85	67.10	4	26,727	0.01%
2021/09/03	0	0.00	1	68.60	69.40	-1	26,587	0.00%
2021/09/02	4	71.18	8	71.20	69.00	-4	26,369	-0.02%
2021/09/01	7	72.96	1.5	73.11	72.20	5.5	26,128	0.02%
2021/08/31	7	74.17	0	0.00	73.80	7	25,922	0.03%
2021/08/30	1	75.30	1	75.40	75.40	0	25,744	0.00%
2021/08/27	9	75.80	10	75.73	75.00	-1	25,699	0.00%
2021/08/26	8	76.59	2.1	77.16	75.50	5.9	25,587	0.02%
2021/08/25	51.5	77.47	50.2	77.93	77.70	1.3	25,447	0.01%
2021/08/24	4	79.08	3	76.80	76.80	1	25,198	0.00%
2021/08/23	0	0.00	1	78.50	80.70	-1	24,957	0.00%
2021/08/20	3	74.07	10	72.43	74.30	-7	24,687	-0.03%
2021/08/19	8.2	73.79	5	73.00	70.00	3.2	24,490	0.01%
2021/08/18	2	68.75	4	71.38	74.10	-2	24,286	-0.01%
2021/08/17	7	70.70	5	70.44	69.00	2	24,074	0.01%
2021/08/16	1	74.80	1	73.30	74.00	0	23,924	0.00%
2021/08/13	5	75.32	2	75.85	73.40	3	23,792	0.01%
2021/08/12	2	76.05	1.1	76.79	76.60	0.9	23,655	0.00%
2021/08/11	4	75.80	4	77.20	75.50	0	23,623	0.00%
2021/08/10	16	78.06	16	77.99	77.80	0	23,485	0.00%
2021/08/09	4	81.58	0	0.00	79.20	4	23,359	0.02%
2021/08/06	2	83.85	3	85.37	84.70	-1	23,156	0.00%
2021/08/05	2	83.80	1	83.40	83.40	1	22,945	0.00%
2021/08/04	4.2	86.95	4	85.25	85.00	0.2	22,875	0.00%
2021/08/03	47	83.69	51	83.84	85.30	-4	22,243	-0.02%
2021/08/02	10	80.79	3	80.57	80.00	7	21,897	0.03%
2021/07/30	4	79.55	12	80.88	80.30	-8	21,732	-0.04%
2021/07/29	9	77.53	11	77.99	79.40	-2	21,531	-0.01%
2021/07/28	13	75.69	10	76.00	76.80	3	21,324	0.01%
2021/07/27	27	85.65	26	85.21	79.80	1	21,054	0.00%
2021/07/26	76	86.96	72.2	86.75	84.50	3.8	20,746	0.02%
2021/07/23	5.2	89.67	1	90.60	85.60	4.2	20,327	0.02%
2021/07/22	46	91.08	46	92.02	90.20	0	19,619	0.00%
2021/07/21	17	91.41	12	89.37	87.00	5	18,911	0.03%
2021/07/20	83	91.06	88	91.56	90.40	-5	18,096	-0.03%
2021/07/19	0	0.00	5	85.60	85.10	-5	16,737	-0.03%
2021/07/16	8	85.61	68	85.00	83.60	-60	16,225	-0.37%
2021/07/15	76	86.68	12	84.53	87.40	64	15,577	0.41%
2021/07/14	15	84.37	18.7	86.24	82.80	-3.7	14,810	-0.02%
2021/07/13	14.7	98.40	12	96.81	90.00	2.7	14,018	0.02%
2021/07/12	18	95.08	4	94.98	97.70	14	12,898	0.11%
2021/07/09	11	89.71	13	89.73	90.60	-2	12,061	-0.02%
2021/07/08	14	86.67	15	86.54	86.50	-1	11,259	-0.01%
2021/07/07	9	82.19	8	82.50	83.90	1	10,270	0.01%
2021/07/06	22	76.64	18	77.24	76.30	4	9,445	0.04%
2021/07/05	2	74.70	2	73.30	75.00	0	8,684	0.00%
2021/07/02	6	65.97	9	66.26	68.20	-3	8,356	-0.04%
2021/07/01	5	62.14	3	63.20	62.00	2	7,804	0.03%
2021/06/30	31	67.60	35	67.72	67.10	-4	7,506	-0.05%
2021/06/29	11	65.50	4	64.50	64.00	7	6,969	0.10%
2021/06/28	4	64.13	8	63.75	64.30	-4	6,481	-0.06%
2021/06/25	9	61.56	5	61.68	61.00	4	5,976	0.07%
2021/06/24	6	59.42	10	59.71	59.90	-4	5,284	-0.08%
2021/06/23	2	57.20	4	57.05	57.90	-2	4,863	-0.04%
2021/06/22	3	55.53	3	55.07	54.50	0	4,631	0.00%
2021/06/21	2	55.90	2	56.00	53.70	0	4,497	0.00%
2021/06/18	5	55.24	4	56.13	56.50	1	4,504	0.02%
2021/06/11	0	0.00	2	49.20	49.60	-2	4,177	-0.05%
2021/06/09	10	49.60	10	49.50	48.75	0	4,387	0.00%
2021/06/07	0	0.00	5	48.53	48.10	-5	4,383	-0.11%
2021/06/02	10	50.87	12	49.88	48.70	-2	4,435	-0.05%
2021/05/31	1	47.60	1	48.85	49.50	0	4,394	0.00%
2021/05/27	2	46.25	0	0.00	46.35	2	4,421	0.05%
2021/05/24	0	0.00	1	43.85	44.70	-1	4,661	-0.02%
2021/05/20	1	43.65	0	0.00	43.30	1	4,975	0.02%
2021/05/17	1	39.25	2	38.60	38.60	-1	5,279	-0.02%
2021/05/13	1	40.10	1	42.90	43.00	0	5,227	0.00%
2021/05/12	4	44.49	5	43.08	42.40	-1	5,401	-0.02%
2021/05/11	1	48.75	1	46.50	46.95	0	5,473	0.00%
2021/05/10	1	51.70	1	51.30	51.10	0	5,490	0.00%
2021/05/07	2	48.93	5	49.38	51.10	-3	5,661	-0.05%
2021/05/06	3	49.18	2	48.50	48.50	1	5,666	0.02%
2021/05/05	2	50.40	2	49.60	49.60	0	5,651	0.00%
2021/05/04	3	51.30	2	50.80	50.80	1	5,704	0.02%
2021/05/03	3	53.93	2	53.00	53.00	1	5,651	0.02%
2021/04/29	1	56.20	8	57.80	56.20	-7	5,621	-0.12%
2021/04/27	0	0.00	5	56.20	55.90	-5	5,701	-0.09%
2021/04/26	3	56.40	8	56.78	56.80	-5	5,700	-0.09%
2021/04/23	1	54.20	4	55.28	55.50	-3	5,728	-0.05%
2021/04/22	30	57.20	23	57.71	54.10	7	5,728	0.12%
2021/04/21	5	56.80	0	0.00	56.70	5	5,714	0.09%
2021/04/20	47	57.01	52	57.39	57.20	-5	5,717	-0.09%
2021/04/15	1	54.10	1	54.90	55.10	0	6,005	0.00%
2021/04/14	3	53.83	1	54.20	54.30	2	6,093	0.03%
2021/04/13	3	55.30	0	0.00	55.10	3	6,184	0.05%
2021/04/12	6	56.35	0	0.00	55.70	6	6,279	0.10%
2021/04/09	8	58.33	4	59.00	57.90	4	6,309	0.06%
2021/04/08	4	58.70	0	0.00	58.80	4	6,388	0.06%
2021/04/06	2	59.10	1	58.70	59.20	1	6,738	0.01%
2021/03/31	0	0.00	2	57.70	57.70	-2	7,777	-0.03%
2021/03/30	0	0.00	41	58.00	58.10	-41	8,326	-0.49%
2021/03/29	1	58.70	0	0.00	58.70	1	8,496	0.01%
2021/03/25	42	58.40	0	0.00	58.00	42	8,387	0.50%
2021/03/23	1	59.20	1	59.90	58.50	0	8,426	0.00%
2021/03/22	3	58.70	5	58.92	58.50	-2	8,391	-0.02%
2021/03/19	2	57.00	0	0.00	56.90	2	8,511	0.02%
2021/03/18	1	58.20	0	0.00	57.90	1	8,574	0.01%
2021/03/17	2	58.25	1	58.80	58.00	1	8,611	0.01%
2021/03/16	3	57.80	5.5	58.35	58.90	-2.5	8,592	-0.03%
2021/03/15	3	56.40	0.5	57.30	57.30	2.5	8,512	0.03%
2021/03/12	1	55.20	0	0.00	54.90	1	8,502	0.01%
2021/03/11	1	54.30	1	55.30	55.20	0	8,569	0.00%
2021/03/10	11	54.82	11	55.21	54.00	0	8,594	0.00%
2021/03/03	1	53.90	1	55.50	55.10	0	9,243	0.00%
2021/03/02	2	56.20	0	0.00	55.00	2	9,312	0.02%
2021/02/26	1	56.30	0	0.00	56.10	1	9,701	0.01%
2021/02/25	1	58.10	3	57.30	57.50	-2	9,751	-0.02%
2021/02/23	1	59.60	2	60.65	59.40	-1	9,700	-0.01%
2021/02/19	10	57.30	17	57.91	59.40	-7	9,505	-0.07%
2021/02/18	8	55.73	0	0.00	56.20	8	9,258	0.09%
2021/02/03	0	0.00	2	54.90	54.80	-2	9,367	-0.02%
2021/02/02	0	0.00	1	53.30	55.10	-1	9,229	-0.01%
2021/02/01	1	50.30	1	50.90	50.70	0	9,113	0.00%
2021/01/29	51	55.80	52	56.08	53.30	-1	9,072	-0.01%
2021/01/28	0	0.00	1	53.70	53.90	-1	8,943	-0.01%
2021/01/27	2	54.10	1	53.20	53.20	1	8,959	0.01%
2021/01/26	3	55.60	2	56.05	54.40	1	8,954	0.01%
2021/01/25	2	53.60	3	54.80	54.90	-1	8,906	-0.01%
2021/01/22	2	52.55	3	53.33	54.00	-1	8,946	-0.01%
2021/01/21	2	52.45	2	52.75	53.00	0	8,925	0.00%
2021/01/20	3	54.03	8	52.40	52.40	-5	9,054	-0.06%
2021/01/18	2	55.25	0	0.00	55.40	2	9,089	0.02%
2021/01/15	3	57.97	3	57.13	57.20	0	9,174	0.00%
2021/01/14	5	57.70	3	57.97	59.30	2	9,620	0.02%
2021/01/13	3	57.07	1	57.50	57.50	2	9,801	0.02%
2021/01/12	3	57.23	0	0.00	56.80	3	9,872	0.03%
2021/01/11	11	57.95	10	58.00	58.00	1	9,898	0.01%
2021/01/08	2	58.65	1	58.20	58.20	1	9,993	0.01%
2021/01/07	6	60.00	2	60.15	60.30	4	9,892	0.04%
2021/01/06	1	60.60	84	58.90	58.00	-83	9,822	-0.85%
2021/01/05	0	0.00	20	60.76	61.00	-20	9,666	-0.21%
2021/01/04	7	63.19	8	62.35	62.70	-1	9,527	-0.01%
2020/12/31	9	64.03	5	64.30	62.20	4	9,395	0.04%
2020/12/30	21	65.45	2	64.00	64.00	19	9,184	0.21%
2020/12/29	80	64.41	1	64.00	64.90	79	8,938	0.88%
2020/12/28	6	63.93	6	63.30	62.90	0	8,702	0.00%
2020/12/25	7	64.10	7	63.33	61.50	0	8,341	0.00%
2020/12/24	10	57.35	9	57.92	60.80	1	7,563	0.01%
2020/12/23	74	54.92	74	55.39	55.30	0	7,028	0.00%
2020/12/22	0	0.00	2	54.50	52.50	-2	6,832	-0.03%
2020/12/21	2	53.20	0	0.00	53.20	2	6,807	0.03%
2020/12/18	3	55.17	0	0.00	54.50	3	6,786	0.04%
2020/12/17	0	0.00	1	55.80	55.80	-1	6,772	-0.01%
2020/12/16	2	55.20	1	55.90	56.50	1	6,769	0.01%
2020/12/15	3	54.03	1	57.00	53.20	2	6,680	0.03%
2020/12/14	1	54.10	2	54.70	54.80	-1	6,481	-0.02%
2020/12/10	2	54.60	4	54.38	54.50	-2	6,348	-0.03%
2020/12/09	41	56.23	40	56.28	56.30	1	6,319	0.02%
2020/12/07	3	55.67	2	55.70	55.00	1	6,252	0.02%
2020/12/03	3	54.07	20	54.00	53.80	-17	6,218	-0.27%
2020/12/02	1	55.20	3	55.13	55.10	-2	6,206	-0.03%
2020/12/01	3	55.47	1	55.80	55.80	2	6,174	0.03%
2020/11/30	1	58.20	1	56.80	56.80	0	6,154	0.00%
2020/11/27	1	55.80	31	55.83	57.00	-30	6,498	-0.46%
2020/11/26	30	53.70	30	53.00	53.20	0	6,505	0.00%
2020/11/25	50	54.44	1	57.40	53.20	49	6,450	0.76%
2020/11/24	2	52.50	3	52.70	53.20	-1	6,030	-0.02%
2020/11/23	2	52.60	1.2	53.58	52.80	0.8	5,986	0.01%
2020/11/19	0	0.00	1	50.50	50.10	-1	5,727	-0.02%
2020/11/17	0	0.00	3	49.43	49.95	-3	5,558	-0.05%
2020/11/13	0	0.00	1	47.95	48.00	-1	5,523	-0.02%
2020/11/12	4	47.85	1	48.80	47.65	3	5,513	0.05%
2020/11/11	1	49.95	4	49.70	49.95	-3	5,433	-0.06%
2020/11/10	3	48.23	3	47.98	47.65	0	5,326	0.00%
2020/11/09	1	47.80	0	0.00	47.90	1	5,253	0.02%
2020/11/05	1	47.65	1	48.15	48.15	0	5,199	0.00%
2020/11/04	0	0.00	3	46.82	47.20	-3	5,151	-0.06%
2020/11/03	2	46.10	1	46.45	46.60	1	5,143	0.02%
2020/11/02	1	45.35	1	45.60	46.00	0	5,193	0.00%
2020/10/30	1	46.25	3	45.67	44.90	-2	5,167	-0.04%
2020/10/29	2	47.28	1	47.95	47.30	1	5,093	0.02%
2020/10/28	2	49.08	1	48.35	48.45	1	5,053	0.02%
2020/10/22	6	48.06	7	48.32	48.25	-1	4,490	-0.02%
2020/10/21	1	46.95	18	46.67	46.80	-17	3,949	-0.43%
2020/10/20	12	45.88	2	45.20	44.55	10	3,677	0.27%
2020/10/19	11	44.55	15	44.83	45.20	-4	3,537	-0.11%
2020/10/16	10	44.49	5	44.74	43.80	5	3,411	0.15%
2020/10/15	4	42.08	6	41.92	41.85	-2	3,144	-0.06%
2020/10/14	0	0.00	1	41.80	41.70	-1	3,089	-0.03%
2020/10/13	2	41.30	4	41.05	41.35	-2	3,055	-0.07%
2020/10/12	1	41.60	0	0.00	40.90	1	3,057	0.03%
2020/10/08	0	0.00	3	41.15	41.25	-3	3,057	-0.10%
2020/10/06	1	41.20	0	0.00	40.70	1	3,045	0.03%
2020/10/05	0	0.00	1	40.35	40.40	-1	3,056	-0.03%
2020/09/30	2	40.20	2	40.28	40.45	0	3,082	0.00%
2020/09/29	6	39.81	5	40.20	40.00	1	3,119	0.03%
2020/09/28	2	39.10	0	0.00	40.05	2	3,119	0.06%
2020/09/25	0	0.00	4	38.50	38.15	-4	3,112	-0.13%
2020/09/18	0	0.00	1	41.15	41.15	-1	3,106	-0.03%
2020/09/17	1	40.20	1	40.40	40.45	0	3,066	0.00%
2020/09/16	1	40.35	1	40.10	40.10	0	3,066	0.00%
2020/09/15	1	40.60	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	1	40.75	40.75	-1	3,040	-0.03%
2020/09/11	1	39.90	0	0.00	39.50	1	3,025	0.03%
2020/09/10	2	40.65	2	41.10	40.30	0	2,994	0.00%
2020/09/08	6	40.45	6	40.82	40.25	0	2,957	0.00%
2020/09/07	1	40.80	1	39.75	39.40	0	2,917	0.00%
2020/09/04	1	41.50	0	0.00	41.50	1	2,853	0.04%
2020/09/03	0	0.00	3	42.15	42.60	-3	2,812	-0.11%
2020/09/02	4	43.25	3	43.00	43.40	1	2,748	0.04%
2020/09/01	5	41.20	2	40.43	41.25	3	2,280	0.13%
2020/08/27	23	38.29	23	37.34	37.05	0	2,424	0.00%
2020/08/26	10	36.10	10	36.16	36.95	0	2,384	0.00%
2020/08/19	53	38.02	53	38.40	38.00	0	2,369	0.00%
2020/08/07	0	0.00	1	39.30	39.35	-1	2,216	-0.05%
2020/08/06	32	37.92	32	38.17	39.10	0	2,187	0.00%
2020/07/22	10	39.96	10	39.54	39.40	0	2,168	0.00%
2020/07/13	3	40.75	0	0.00	41.25	3	2,335	0.13%
2020/07/09	2	43.00	0	0.00	42.10	2	2,334	0.09%
2020/07/08	30	43.10	30	43.57	42.70	0	2,333	0.00%
2020/07/07	1	43.30	0	0.00	42.65	1	2,295	0.04%
2020/07/03	2	43.50	0	0.00	43.35	2	2,374	0.08%
2020/07/02	0	0.00	1	42.85	43.00	-1	2,329	-0.04%
2020/06/22	1	40.90	1	40.95	40.85	0	2,325	0.00%
2020/06/19	1	41.60	0	0.00	41.25	1	2,386	0.04%
2020/06/15	0	0.00	1	40.95	40.80	-1	2,470	-0.04%
2020/06/12	0	0.00	3	39.35	40.70	-3	2,513	-0.12%
2020/06/10	1	43.00	1	43.30	43.25	0	2,535	0.00%
2020/06/05	1	46.55	1	46.30	45.25	0	2,473	0.00%
2020/06/04	4	43.84	0	0.00	45.40	4	2,367	0.17%
2020/06/03	2	42.35	1	41.60	41.30	1	2,160	0.05%
2020/05/29	0	0.00	3	37.80	38.20	-3	1,921	-0.16%
2020/05/28	3	37.15	0	0.00	36.80	3	1,922	0.16%
2020/05/27	1	37.05	1	37.05	37.05	0	1,936	0.00%
2020/05/25	1	36.80	1	37.10	37.20	0	1,940	0.00%
2020/05/20	1	37.60	0	0.00	37.60	1	1,978	0.05%
2020/05/14	1	39.00	1	38.20	38.15	0	1,995	0.00%
2020/05/13	2	39.05	1	39.65	39.50	1	1,993	0.05%
2020/05/11	0	0.00	1	39.95	39.60	-1	2,019	-0.05%
2020/05/08	1	38.60	0	0.00	38.85	1	2,045	0.05%
2020/05/04	1	37.80	1	37.55	37.55	0	2,096	0.00%
2020/04/23	4	36.91	3	36.95	38.00	1	2,085	0.05%
2020/04/17	0	0.00	1	35.90	36.05	-1	2,004	-0.05%
2020/04/09	2	34.58	1	34.00	34.00	1	2,021	0.05%
2020/04/08	1	31.65	5	32.50	33.55	-4	2,047	-0.20%
2020/04/07	5	30.91	1	31.00	31.05	4	1,988	0.20%
2020/03/31	10	31.25	14	30.99	30.55	-4	2,010	-0.20%
2020/03/30	1	28.65	1	29.50	30.00	0	2,044	0.00%
2020/03/27	3	30.55	0	0.00	29.80	3	2,060	0.15%
2020/03/26	0	0.00	2	29.80	29.80	-2	2,169	-0.09%
2020/03/25	2	30.15	0	0.00	30.20	2	2,239	0.09%
2020/03/24	0	0.00	1	28.40	28.35	-1	2,193	-0.05%
2020/03/23	2	26.63	0	0.00	26.80	2	2,186	0.09%
2020/03/20	1	27.70	0	0.00	28.05	1	2,267	0.04%
2020/03/19	0	0.00	11	28.02	26.55	-11	2,263	-0.49%
2020/03/18	1	32.10	1	32.10	29.50	0	2,254	0.00%
2020/03/17	2	34.20	0	0.00	32.45	2	2,220	0.09%
2020/03/16	0	0.00	1	36.55	36.05	-1	2,190	-0.05%
2020/03/13	1	40.00	3	37.08	40.00	-2	2,216	-0.09%
2020/02/13	0	0.00	2	46.90	46.30	-2	2,298	-0.09%
2020/02/11	2	46.85	0	0.00	46.30	2	2,333	0.09%
2020/02/10	0	0.00	4	44.00	44.65	-4	2,283	-0.18%
2020/02/06	1	45.50	1	46.65	45.65	0	2,300	0.00%
2020/02/04	1	44.95	1	45.20	45.30	0	2,329	0.00%
2020/01/31	1	45.50	0	0.00	45.00	1	2,526	0.04%
2020/01/20	0	0.00	1	50.70	50.70	-1	2,528	-0.04%
2020/01/06	2	51.20	0	0.00	51.20	2	2,617	0.08%
2020/01/03	3	52.23	0	0.00	52.20	3	2,584	0.12%
2020/01/02	6	54.62	4	53.60	53.60	2	2,523	0.08%
2019/12/26	8	54.58	2	54.20	54.20	6	2,384	0.25%
2019/12/25	4	54.25	5	54.48	54.90	-1	2,323	-0.04%
2019/12/24	2	53.30	2	53.20	53.20	0	2,263	0.00%
2019/12/23	6	53.77	7	54.01	53.80	-1	2,231	-0.04%
2019/12/20	3	53.00	0	0.00	53.80	3	2,094	0.14%
2019/12/13	0	0.00	1	50.40	50.70	-1	1,862	-0.05%
2019/12/12	1	51.10	1	52.30	51.80	0	1,814	0.00%
2019/12/06	5	52.86	4	52.63	52.60	1	1,647	0.06%
2019/11/26	0	0.00	2	49.60	49.50	-2	1,469	-0.14%
2019/11/14	2	48.20	0	0.00	48.80	2	1,572	0.13%
2019/11/01	0	0.00	3	50.60	50.90	-3	1,578	-0.19%
2019/10/31	5	53.50	2	52.00	51.00	3	1,571	0.19%
2019/10/23	1	49.30	4	48.71	49.30	-3	1,357	-0.22%
2019/10/18	3	46.30	3	46.75	46.30	0	1,364	0.00%
2019/10/17	3	46.35	3	46.75	46.35	0	1,356	0.00%
2019/10/16	3	46.00	0	0.00	45.90	3	1,379	0.22%
2019/09/26	0	0.00	1	46.20	46.20	-1	1,612	-0.06%
2019/09/16	0	0.00	1	45.75	45.60	-1	1,777	-0.06%
2019/09/09	1	45.85	1	46.05	46.00	0	1,887	0.00%
2019/09/06	0	0.00	1	47.10	46.70	-1	1,891	-0.05%
2019/09/03	0	0.00	1	46.50	46.25	-1	1,927	-0.05%
2019/08/27	1	45.30	0	0.00	44.70	1	2,044	0.05%
2019/08/23	2	46.33	0	0.00	46.20	2	2,127	0.09%
2019/08/22	1	47.25	0	0.00	46.65	1	2,235	0.04%
2019/08/21	0	0.00	1	46.40	46.30	-1	2,219	-0.05%
2019/08/20	0	0.00	1	46.10	45.05	-1	2,197	-0.05%
2019/08/13	1	45.50	0	0.00	45.00	1	2,075	0.05%
2019/08/12	0	0.00	1	48.00	47.30	-1	2,045	-0.05%
2019/07/29	1	49.80	0	0.00	48.85	1	2,388	0.04%
2019/07/12	0	0.00	1	51.60	51.40	-1	2,282	-0.04%
2019/07/11	2	50.90	0	0.00	50.90	2	2,281	0.09%
2019/07/09	1	51.10	1	51.00	51.00	0	2,278	0.00%
2019/07/08	1	51.50	2	51.65	51.60	-1	2,304	-0.04%
2019/07/03	1	51.10	0	0.00	50.80	1	2,490	0.04%
2019/07/01	1	50.60	1	50.90	51.50	0	2,521	0.00%
2019/06/28	0	0.00	1	49.75	49.80	-1	2,535	-0.04%
2019/06/27	0	0.00	2	49.85	49.50	-2	2,591	-0.08%
2019/06/26	0	0.00	1	48.70	48.80	-1	2,581	-0.04%
2019/06/19	0	0.00	3	45.57	45.85	-3	2,790	-0.11%
2019/06/18	0	0.00	1	44.60	44.35	-1	2,858	-0.03%
2019/06/17	1	43.85	0	0.00	43.80	1	2,894	0.03%
2019/06/14	1	44.90	0	0.00	44.35	1	2,901	0.03%
2019/06/12	0	0.00	1	44.45	44.50	-1	2,939	-0.03%
2019/06/11	0	0.00	11	43.27	44.00	-11	2,958	-0.37%
2019/06/10	10	42.98	0	0.00	42.85	10	2,927	0.34%
2019/05/31	2	43.68	0	0.00	43.00	2	2,876	0.07%
2019/05/29	4	44.51	5	44.10	43.00	-1	2,814	-0.04%
2019/05/23	1	47.30	1	47.60	47.50	0	2,789	0.00%
2019/05/22	1	48.65	1	48.40	48.40	0	2,832	0.00%
2019/05/16	1	48.35	2	47.85	47.80	-1	2,994	-0.03%
2019/05/15	1	48.55	1	49.05	48.80	0	3,014	0.00%
2019/05/14	1	47.50	0	0.00	48.25	1	3,079	0.03%
2019/05/13	3	49.90	0	0.00	48.80	3	3,220	0.09%
2019/05/10	4	55.25	1	54.00	54.20	3	3,442	0.09%
2019/05/09	0	0.00	1	56.60	56.40	-1	3,402	-0.03%
2019/05/08	4	55.73	0	0.00	55.80	4	3,357	0.12%
2019/05/07	0	0.00	6	57.02	57.00	-6	3,421	-0.18%
2019/05/06	1	55.00	0	0.00	55.00	1	3,487	0.03%
2019/05/03	0	0.00	2	55.95	55.90	-2	3,743	-0.05%
2019/05/02	3	55.10	0	0.00	55.30	3	3,742	0.08%
2019/04/29	1	56.10	5	55.60	55.00	-4	3,738	-0.11%
2019/04/26	3	57.10	0	0.00	57.50	3	3,712	0.08%
2019/04/24	2	58.30	1	58.30	57.80	1	3,777	0.03%
2019/04/22	1	58.60	4	58.03	58.20	-3	3,724	-0.08%
2019/04/18	6	56.75	3	56.30	56.10	3	3,686	0.08%
2019/04/17	0	0.00	3	57.83	57.40	-3	3,686	-0.08%
2019/04/12	4	57.13	0	0.00	56.10	4	3,810	0.10%
2019/04/11	17	58.66	18	58.37	58.30	-1	3,846	-0.03%
2019/04/10	2	57.55	1	59.30	57.70	1	3,825	0.03%
2019/04/09	1	56.00	1	57.40	57.60	0	3,756	0.00%
2019/04/08	1	57.20	0	0.00	56.50	1	3,736	0.03%
2019/04/03	2	57.10	0	0.00	57.10	2	3,740	0.05%
2019/04/02	1	56.00	1	56.50	56.70	0	3,744	0.00%
2019/03/28	1	55.70	1	55.10	55.10	0	3,681	0.00%
2019/03/27	1	54.00	2	55.45	56.10	-1	3,659	-0.03%
2019/03/25	1	55.70	1	54.60	54.80	0	3,697	0.00%
2019/03/22	0	0.00	5	55.46	55.40	-5	3,689	-0.14%
2019/03/21	2	50.95	4	52.33	53.60	-2	3,598	-0.06%
2019/03/20	2	52.05	0	0.00	51.40	2	3,496	0.06%
2019/03/19	1	52.40	1	52.30	52.30	0	3,533	0.00%
2019/03/18	7	52.17	1	52.80	52.80	6	3,527	0.17%
2019/03/15	1	52.60	1	52.90	52.90	0	3,552	0.00%
2019/03/14	2	52.40	0	0.00	52.40	2	3,541	0.06%
2019/03/07	1	55.90	0	0.00	54.90	1	3,841	0.03%
2019/03/06	1	55.90	1	56.10	56.10	0	3,965	0.00%
2019/03/05	1	55.60	1	56.20	55.90	0	4,222	0.00%
2019/02/27	1	55.90	1	55.50	55.50	0	4,376	0.00%
2019/02/25	0	0.00	1	57.40	57.70	-1	4,435	-0.02%
2019/02/22	2	57.20	1	57.00	57.00	1	4,468	0.02%
2019/02/21	2	58.05	1	57.70	57.70	1	4,510	0.02%
2019/02/20	0	0.00	1	59.30	58.40	-1	4,587	-0.02%
2019/02/19	1	58.20	0	0.00	57.80	1	4,618	0.02%
2019/02/18	2	58.45	1	58.10	58.10	1	4,662	0.02%
2019/02/15	0	0.00	1	60.40	58.70	-1	4,726	-0.02%
2019/02/13	6	58.88	2	59.90	58.70	4	4,705	0.09%
2019/02/12	1	57.90	0	0.00	58.70	1	4,638	0.02%
2019/02/11	3	59.40	2	59.80	59.10	1	4,518	0.02%
2019/01/28	1	56.10	1	56.10	55.50	0	4,233	0.00%
2019/01/24	2	57.50	2	56.80	54.90	0	4,223	0.00%
2019/01/18	1	53.50	1	53.70	53.70	0	4,164	0.00%
2019/01/16	0	0.00	1	55.40	55.60	-1	4,179	-0.02%
2019/01/15	10	53.90	10	53.70	53.40	0	4,146	0.00%
2019/01/10	1	53.30	1	52.70	52.70	0	4,176	0.00%
2019/01/09	1	53.90	0	0.00	53.70	1	4,193	0.02%
2019/01/07	0	0.00	2	54.20	55.10	-2	4,241	-0.05%
2018/12/26	0	0.00	4	51.40	50.30	-4	4,339	-0.09%
2018/12/21	2	48.20	0	0.00	48.70	2	4,289	0.05%
2018/12/19	1	49.20	1	47.45	47.45	0	4,266	0.00%
2018/12/18	2	48.95	1	48.50	49.00	1	4,261	0.02%
2018/12/17	1	51.90	0	0.00	51.30	1	4,227	0.02%
2018/12/14	3	51.30	1	51.50	52.00	2	4,278	0.05%
2018/12/12	0	0.00	3	55.30	54.20	-3	4,413	-0.07%
2018/12/10	1	51.00	0	0.00	51.20	1	4,357	0.02%
2018/12/05	2	56.20	0	0.00	56.60	2	4,290	0.05%
2018/11/30	1	58.00	1	58.20	56.80	0	4,077	0.00%
2018/11/28	2	58.00	2	56.30	56.60	0	3,862	0.00%
2018/11/27	2	53.60	0	0.00	53.50	2	3,600	0.06%
2018/11/26	2	51.10	2	50.60	51.30	0	3,471	0.00%
2018/11/23	6	50.18	6	50.37	49.50	0	3,429	0.00%
2018/11/22	2	51.00	2	51.30	50.20	0	3,417	0.00%
2018/11/20	2	50.90	1	50.90	50.20	1	3,337	0.03%
2018/11/19	1	50.30	0	0.00	50.30	1	3,274	0.03%
2018/11/16	7	46.97	7	47.39	47.00	0	3,164	0.00%
2018/11/15	5	47.93	5	47.66	48.10	0	3,115	0.00%
2018/11/09	3	51.00	3	51.40	51.70	0	2,934	0.00%
2018/11/08	4	53.60	4	53.60	52.90	0	2,915	0.00%
2018/11/06	17	49.04	17	49.71	48.55	0	2,857	0.00%
2018/11/05	5	50.62	5	50.56	50.60	0	2,900	0.00%
2018/11/02	10	50.97	10	51.04	50.30	0	2,981	0.00%
2018/11/01	2	48.25	3	45.90	49.70	-1	2,907	-0.03%
2018/10/31	8	45.25	7	45.57	46.30	1	2,809	0.04%
2018/10/30	3	39.60	6	40.83	43.25	-3	2,671	-0.11%
2018/10/29	2	39.93	0	0.00	39.35	2	2,622	0.08%
2018/10/26	7	40.15	7	39.71	40.00	0	2,641	0.00%
2018/10/25	0	0.00	2	38.95	39.50	-2	2,631	-0.08%
2018/10/23	0	0.00	1	43.45	43.65	-1	2,590	-0.04%
2018/10/22	4	44.35	2	45.18	44.25	2	2,598	0.08%
2018/10/19	1	43.60	1	44.00	44.70	0	2,641	0.00%
2018/10/18	1	46.40	1	46.20	44.75	0	2,656	0.00%
2018/10/15	0	0.00	1	47.40	47.70	-1	2,630	-0.04%
2018/10/12	1	42.30	1	44.45	44.60	0	2,624	0.00%
2018/10/09	35	48.20	35	50.04	48.20	0	2,583	0.00%
2018/10/08	25	50.00	25	52.30	50.00	0	2,543	0.00%
2018/10/05	3	55.33	2	55.10	52.90	1	2,508	0.04%
2018/10/04	18	59.33	18	59.81	58.70	0	2,468	0.00%
2018/10/03	1	60.90	2	61.05	61.10	-1	2,480	-0.04%
2018/10/02	1	61.00	0	0.00	61.10	1	2,527	0.04%
2018/10/01	3	60.53	4	61.70	61.40	-1	2,536	-0.04%
2018/09/28	10	60.19	9	59.86	59.90	1	2,592	0.04%
2018/09/27	6	60.72	4	60.35	60.40	2	2,689	0.07%
2018/09/25	0	0.00	3	64.33	64.50	-3	2,983	-0.10%
2018/09/21	5	59.78	4	59.83	61.20	1	3,091	0.03%
2018/09/20	0	0.00	1	58.90	58.70	-1	3,088	-0.03%
2018/09/19	7	58.67	6	59.15	57.90	1	3,069	0.03%
2018/09/18	21	60.34	21	61.17	59.80	0	3,060	0.00%
2018/09/17	3	64.00	1	64.00	64.00	2	2,995	0.07%
2018/09/14	3	64.03	3	65.07	66.80	0	3,006	0.00%
2018/09/13	6	64.00	6	64.05	64.20	0	3,087	0.00%
2018/09/12	5	65.10	5	66.18	63.20	0	3,396	0.00%
2018/09/10	5	67.60	0	0.00	67.30	5	3,515	0.14%
2018/09/03	0	0.00	5	73.10	72.60	-5	3,716	-0.13%
2018/08/29	5	75.90	0	0.00	75.20	5	3,879	0.13%
2018/08/28	0	0.00	5	74.50	73.80	-5	3,959	-0.13%
2018/08/27	5	73.00	0	0.00	74.40	5	4,094	0.12%
2018/08/23	0	0.00	5	69.20	69.40	-5	4,737	-0.11%
2018/08/22	10	70.40	0	0.00	69.60	10	4,783	0.21%
2018/08/21	5	69.70	0	0.00	69.70	5	4,775	0.10%
2018/08/17	0	0.00	5	70.80	70.00	-5	4,747	-0.11%
2018/08/13	4	67.30	9	67.43	67.50	-5	4,716	-0.11%
2018/08/10	2	73.20	2	73.00	71.90	0	4,672	0.00%
2018/08/09	0	0.00	5	80.70	75.00	-5	4,613	-0.11%
2018/07/26	1	84.10	4	82.03	84.20	-3	4,568	-0.07%
2018/07/25	9	81.53	6	81.95	82.50	3	4,528	0.07%
2018/07/24	5	80.20	7	79.74	79.90	-2	4,505	-0.04%
2018/07/13	0	0.00	1	88.40	90.40	-1	4,511	-0.02%
2018/07/12	3	87.30	0	0.00	88.40	3	4,484	0.07%
2018/07/11	3	87.20	3	88.50	85.60	0	4,481	0.00%
2018/07/06	1	88.80	1	89.50	88.90	0	4,457	0.00%
2018/07/05	20	91.58	6	95.38	88.50	14	4,481	0.31%
2018/07/04	1	95.50	28	96.19	93.30	-27	4,367	-0.62%
2018/07/03	15	95.35	53	95.71	97.20	-38	4,295	-0.88%
2018/07/02	28	88.82	26	89.45	90.60	2	4,073	0.05%
2018/06/28	3	85.53	3	86.13	86.50	0	3,929	0.00%
2018/06/27	6	84.10	6	85.00	83.80	0	3,934	0.00%
2018/06/20	3	85.80	3	84.73	88.30	0	3,575	0.00%
2018/06/11	1	87.00	1	85.80	86.10	0	3,374	0.00%
2018/06/08	1	83.90	1	83.50	83.40	0	3,373	0.00%
2018/06/06	0	0.00	1	81.00	84.30	-1	3,493	-0.03%
2018/06/05	2	80.80	0	0.00	80.50	2	3,528	0.06%
2018/06/04	2	88.80	1	89.10	83.50	1	3,721	0.03%
2018/06/01	11	88.81	14	88.62	87.30	-3	3,737	-0.08%
2018/05/31	8	84.43	34	84.92	85.30	-26	3,355	-0.77%
2018/05/30	18	75.75	38	75.89	77.60	-20	3,089	-0.65%
2018/05/28	7	75.31	7	75.97	75.70	0	3,108	0.00%
2018/05/15	10	77.40	0	0.00	77.90	10	3,201	0.31%
2018/05/08	0	0.00	5	73.70	74.00	-5	3,201	-0.16%
2018/05/07	5	71.50	5	72.60	72.60	0	3,219	0.00%
2018/04/25	0	0.00	5	69.30	69.40	-5	3,290	-0.15%
2018/04/20	1	77.30	0	0.00	77.40	1	3,243	0.03%
2018/04/10	1	76.40	1	75.90	75.90	0	3,340	0.00%
2018/04/03	2	78.30	2	78.20	77.60	0	3,557	0.00%
2018/04/02	0	0.00	1	76.70	76.60	-1	3,562	-0.03%
2018/03/12	4	85.20	3	85.23	82.60	1	3,530	0.03%
2018/03/08	1	79.10	11	81.91	82.80	-10	3,360	-0.30%
2018/03/07	3	76.70	3	75.90	75.30	0	3,080	0.00%
2018/02/27	1	68.70	1	71.10	71.00	0	3,039	0.00%
2018/02/12	0	0.00	1	61.90	61.90	-1	3,317	-0.03%
2018/02/06	1	64.30	1	62.20	62.10	0	3,331	0.00%
2018/02/02	1	70.60	1	70.60	70.10	0	3,332	0.00%
2018/02/01	1	71.20	0	0.00	70.60	1	3,455	0.03%
2018/01/31	1	70.50	1	71.70	72.10	0	3,628	0.00%
2018/01/30	2	72.45	2	72.60	71.10	0	3,819	0.00%
2018/01/26	1	70.50	1	70.60	70.60	0	3,937	0.00%
2018/01/25	1	71.80	4	71.65	71.10	-3	4,028	-0.07%
2018/01/24	5	70.02	4	70.15	70.80	1	4,087	0.02%
2018/01/23	5	71.94	4	72.05	71.00	1	4,148	0.02%
2018/01/22	1	70.00	0	0.00	69.60	1	4,185	0.02%
2018/01/19	0	0.00	1	70.40	70.60	-1	4,283	-0.02%
2018/01/15	1	72.10	2	72.20	72.00	-1	4,443	-0.02%
2018/01/11	1	73.00	0	0.00	69.90	1	4,595	0.02%
2018/01/05	1	80.00	0	0.00	80.00	1	4,683	0.02%
2018/01/04	1	78.00	1	78.50	78.60	0	4,733	0.00%
2018/01/03	0	0.00	3	74.90	75.80	-3	4,721	-0.06%
2018/01/02	7	72.16	4	74.13	75.30	3	4,673	0.06%