台半 (5425)-元富-中原券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
--
漲幅
0.00%
成交量
868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－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/05/02	2	72.10	0	0.00	72.00	2	2,521	0.08%
2024/04/29	1	71.20	1	71.10	72.00	0	2,611	0.00%
2024/04/25	1	70.30	0	0.00	71.00	1	2,640	0.04%
2024/04/22	1	71.00	0	0.00	68.80	1	2,914	0.03%
2024/04/19	5	71.50	3	72.43	71.10	2	2,935	0.07%
2024/04/18	1	76.70	1	74.80	74.90	0	2,947	0.00%
2024/04/17	0	0.00	2	74.60	74.60	-2	2,992	-0.07%
2024/04/15	1	79.00	4	79.38	77.50	-3	3,006	-0.10%
2024/04/12	8	80.06	4	80.35	80.80	4	2,970	0.13%
2024/04/10	1	78.20	4	78.60	78.20	-3	2,922	-0.10%
2024/04/09	1	76.50	2	77.05	77.00	-1	3,007	-0.03%
2024/04/08	0.1	77.50	1	77.10	77.20	-1	3,114	-0.03%
2024/04/03	1	75.80	2	75.95	76.00	-1	3,109	-0.03%
2024/04/01	0	0.00	1	76.00	75.50	-1	3,250	-0.03%
2024/03/29	2	74.40	1	75.30	74.10	1	3,357	0.03%
2024/03/28	1	76.30	2	75.50	75.20	-1	3,694	-0.03%
2024/03/26	0.1	76.50	0	0.00	75.50	0.1	3,961	0.00%
2024/03/25	0	0.00	1	76.80	76.30	-1	4,233	-0.02%
2024/03/20	0	0.00	2	76.30	76.10	-2	5,479	-0.04%
2024/03/19	1	77.10	1	76.99	77.30	0	5,743	0.00%
2024/03/18	10	74.19	0	0.00	75.90	10	5,723	0.18%
2024/03/15	0	0.00	1	75.50	75.30	-1	5,705	-0.02%
2024/03/14	1	77.20	1	77.00	76.40	0	5,732	0.00%
2024/03/13	1	77.30	0	0.00	76.00	1	5,723	0.02%
2024/03/12	1	77.70	1	78.00	77.50	0	5,706	0.00%
2024/03/11	1	75.90	1	76.90	76.80	0	5,692	0.00%
2024/03/08	7	76.33	6	76.70	75.40	1	5,692	0.02%
2024/03/07	6	76.15	0	0.00	75.50	6	5,612	0.11%
2024/03/06	1	78.40	0	0.00	78.50	1	5,601	0.02%
2024/03/05	0	0.00	2	78.95	78.80	-2	5,789	-0.03%
2024/03/04	1	78.80	0	0.00	78.80	1	5,776	0.02%
2024/03/01	0	0.00	3	79.87	79.40	-3	5,737	-0.05%
2024/02/27	4	79.85	0	0.00	79.70	4	5,775	0.07%
2024/02/21	0	0.00	1	82.70	82.70	-1	5,702	-0.02%
2024/02/20	4	83.03	1	82.80	82.90	3	5,711	0.05%
2024/02/19	0	0.00	10	83.70	83.60	-10	5,699	-0.18%
2024/02/16	0	0.00	5	83.20	82.80	-5	5,689	-0.09%
2024/02/05	2	80.90	0	0.00	81.10	2	5,631	0.04%
2024/02/02	0	0.00	1	82.20	81.50	-1	5,619	-0.02%
2024/01/30	2	81.05	2	81.80	80.70	0	5,561	0.00%
2024/01/29	1	80.90	0	0.00	81.60	1	5,557	0.02%
2024/01/25	0	0.00	1	82.00	81.30	-1	5,554	-0.02%
2024/01/24	1	83.10	0.1	82.80	82.60	0.9	5,542	0.02%
2024/01/23	0.1	82.30	2	82.01	82.30	-1.9	5,574	-0.03%
2024/01/22	0	81.20	1	81.20	80.90	-1	5,491	-0.02%
2024/01/19	2.1	79.90	0	0.00	80.30	2.1	5,484	0.04%
2024/01/18	9	80.31	2	79.85	79.70	7	5,463	0.13%
2024/01/17	13.1	83.22	1	84.30	80.60	12.1	5,434	0.22%
2024/01/16	0	0.00	2	82.95	82.90	-2	5,235	-0.04%
2024/01/15	0	0.00	0.1	82.40	82.10	-0.1	5,178	0.00%
2024/01/12	1.1	80.90	0	0.00	80.30	1.1	5,163	0.02%
2024/01/10	4	81.35	0	0.00	81.20	4	5,123	0.08%
2024/01/09	1	82.60	5	83.10	82.60	-4	5,093	-0.08%
2024/01/08	2	82.60	0	0.00	82.70	2	5,094	0.04%
2024/01/04	3	85.53	5	85.90	85.20	-2	5,016	-0.04%
2024/01/02	2	87.80	1	90.30	87.20	1	4,828	0.02%
2023/12/28	0	91.80	0	0.00	91.10	0	4,675	0.00%
2023/12/27	2	93.10	2	95.00	92.80	0	4,640	0.00%
2023/12/26	5	94.60	2	94.50	94.60	3	4,553	0.07%
2023/12/25	4	96.05	11.1	96.90	94.90	-7.1	4,436	-0.16%
2023/12/22	1	92.80	13	94.35	94.60	-12	4,094	-0.29%
2023/12/21	23	93.03	9	94.66	92.20	14	3,995	0.35%
2023/12/20	2	94.05	10	95.15	94.60	-8	3,900	-0.21%
2023/12/19	3	90.63	6	91.85	92.60	-3	3,620	-0.08%
2023/12/18	21	92.34	4	91.68	91.20	17	3,524	0.48%
2023/12/15	13	96.48	19	97.02	93.20	-6	3,309	-0.18%
2023/12/14	1	88.30	3.2	88.00	92.00	-2.2	2,412	-0.09%
2023/12/13	0	0.00	2	87.20	86.20	-2	2,115	-0.09%
2023/12/12	1	87.00	0	0.00	86.30	1	2,146	0.05%
2023/12/11	1	86.20	2	87.05	87.20	-1	2,148	-0.05%
2023/12/08	0	0.00	0.2	84.88	84.80	-0.2	2,195	-0.01%
2023/12/07	1.1	84.16	0.2	84.60	84.10	0.9	2,260	0.04%
2023/12/05	1	85.40	0	0.00	85.10	1	2,308	0.04%
2023/12/04	0.2	86.85	0	0.00	86.60	0.2	2,333	0.01%
2023/12/01	1	87.30	2	87.60	87.50	-1	2,320	-0.04%
2023/11/30	1	89.20	12	89.02	88.80	-11	2,341	-0.47%
2023/11/28	0	0.00	2	83.70	84.20	-2	2,145	-0.09%
2023/11/27	0	83.60	0	0.00	82.70	0	2,178	0.00%
2023/11/24	10	85.60	0	0.00	84.60	10	2,286	0.44%
2023/11/21	0	0.00	3	83.10	82.80	-3	2,207	-0.14%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/15	1	81.20	3.1	81.57	81.80	-2.1	2,218	-0.09%
2023/11/09	1	79.80	0.1	79.45	78.90	0.9	2,473	0.04%
2023/11/07	1	80.80	0	0.00	80.50	1	2,644	0.04%
2023/11/06	0	0.00	2	81.10	81.00	-2	2,706	-0.07%
2023/11/03	1.2	80.29	0	0.00	80.20	1.2	2,887	0.04%
2023/11/02	0	0.00	3	79.00	80.20	-3	2,942	-0.10%
2023/10/31	3	78.20	0	0.00	77.80	3	3,001	0.10%
2023/10/30	0	0.00	6	82.42	81.60	-6	3,073	-0.20%
2023/10/26	1	82.90	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	0.00	6	84.50	84.20	-6	3,322	-0.18%
2023/10/20	2	81.90	0	0.00	81.70	2	3,509	0.06%
2023/10/19	4	83.93	1	84.80	83.70	3	3,601	0.08%
2023/10/18	0	0.00	3	85.40	85.60	-3	3,746	-0.08%
2023/10/17	3	83.57	3	84.50	83.40	0	3,900	0.00%
2023/10/16	4	84.13	4	84.55	83.30	0	4,001	0.00%
2023/10/13	0	0.00	4	84.65	84.90	-4	4,148	-0.10%
2023/10/12	0	0.00	1	83.90	84.00	-1	4,315	-0.02%
2023/10/11	1	83.01	0	0.00	83.20	1	4,405	0.02%
2023/10/05	1	83.80	0	0.00	83.10	1	4,808	0.02%
2023/10/04	1	81.60	1	83.70	83.80	0	5,144	0.00%
2023/10/03	3	83.73	0	0.00	82.90	3	5,183	0.06%
2023/10/02	3	85.47	0	0.00	84.80	3	5,213	0.06%
2023/09/26	1	87.50	2	86.15	85.00	-1	5,497	-0.02%
2023/09/25	1	86.60	0	0.00	86.60	1	5,562	0.02%
2023/09/21	1	82.60	0	0.00	82.40	1	5,594	0.02%
2023/09/20	0	0.00	1	85.70	84.40	-1	5,673	-0.02%
2023/09/18	1	85.90	1	87.30	86.70	0	5,810	0.00%
2023/09/14	5	87.00	0	0.00	86.90	5	6,173	0.08%
2023/09/13	0	0.00	4	86.88	87.50	-4	6,227	-0.06%
2023/09/12	1	86.70	1	86.50	86.50	0	6,296	0.00%
2023/09/11	3	85.69	3	85.40	84.20	0	6,334	0.00%
2023/09/08	2	85.50	2	84.70	84.70	0	6,557	0.00%
2023/09/07	2	84.90	2	85.35	85.20	0	6,812	0.00%
2023/09/05	2	85.95	1	85.30	85.60	1	7,622	0.01%
2023/09/04	1	83.50	1	83.20	83.20	0	7,568	0.00%
2023/09/01	1	83.90	1	84.10	83.50	0	7,591	0.00%
2023/08/31	4	83.85	0	0.00	83.70	4	7,636	0.05%
2023/08/30	6	83.08	16	82.64	84.40	-10	7,680	-0.13%
2023/08/25	0	0.00	3	81.03	80.80	-3	7,753	-0.04%
2023/08/24	1	80.70	1	80.90	80.50	0	7,854	0.00%
2023/08/21	3	80.50	0	0.00	80.20	3	8,153	0.04%
2023/08/18	1	81.00	2	80.55	80.30	-1	8,174	-0.01%
2023/08/17	1	80.70	2	81.00	81.30	-1	8,228	-0.01%
2023/08/15	3	77.60	0	0.00	78.40	3	8,194	0.04%
2023/08/11	2	80.30	0	0.00	80.20	2	8,140	0.02%
2023/08/10	3.6	82.13	2	82.80	81.10	1.6	8,148	0.02%
2023/08/09	1.2	82.33	0	0.00	83.40	1.2	8,124	0.01%
2023/08/08	0.2	87.60	0	0.00	85.70	0.2	7,979	0.00%
2023/08/07	0.3	87.00	0.2	87.50	87.40	0.1	7,986	0.00%
2023/08/04	3.2	86.29	0	86.70	86.50	3.2	8,015	0.04%
2023/08/02	8	88.81	4	87.83	87.60	4	8,097	0.05%
2023/08/01	0	0.00	4	89.83	88.20	-4	8,007	-0.05%
2023/07/31	6	88.88	0	0.00	88.30	6	7,987	0.08%
2023/07/28	4.1	89.84	0	0.00	90.30	4.1	7,921	0.05%
2023/07/27	11	90.90	0	0.00	90.80	11	7,957	0.14%
2023/07/26	7.1	94.26	7	93.71	93.60	0.1	8,076	0.00%
2023/07/25	0	93.80	0	0.00	94.20	0	8,096	0.00%
2023/07/24	0	0.00	2	94.00	94.00	-2	8,104	-0.02%
2023/07/21	2	97.00	1	97.50	96.50	1	8,127	0.01%
2023/07/20	9	98.11	15	99.77	99.30	-6	8,221	-0.07%
2023/07/19	1.2	97.43	2.1	99.94	97.20	-0.9	8,249	-0.01%
2023/07/18	3.1	101.36	1.5	100.40	99.00	1.6	8,411	0.02%
2023/07/17	1.2	103.43	3	101.83	101.50	-1.8	8,285	-0.02%
2023/07/14	2.1	99.76	2	99.95	99.80	0.1	8,170	0.00%
2023/07/13	3.1	99.27	4	99.90	98.60	-0.9	8,150	-0.01%
2023/07/12	7	101.77	3	102.00	98.80	4	8,068	0.05%
2023/07/11	4	99.52	10	100.57	101.00	-6	7,945	-0.08%
2023/07/07	1.1	95.78	2	95.90	95.50	-0.9	7,880	-0.01%
2023/07/06	1	96.50	0	0.00	96.50	1	8,073	0.01%
2023/07/05	0	0.00	2	99.70	97.60	-2	8,410	-0.02%
2023/07/04	2	98.35	0	0.00	98.10	2	8,317	0.02%
2023/07/03	3	99.40	4	98.88	99.00	-1	8,269	-0.01%
2023/06/30	1	96.80	0	0.00	97.10	1	8,280	0.01%
2023/06/29	1	96.10	1	96.60	96.60	0	8,377	0.00%
2023/06/28	4	96.90	0	0.00	95.20	4	8,620	0.05%
2023/06/27	2	96.30	0.6	96.80	96.10	1.4	8,836	0.02%
2023/06/26	5	97.68	1	97.30	97.30	4	8,955	0.04%
2023/06/21	5	101.17	1	102.00	99.00	4	9,123	0.04%
2023/06/20	4	99.00	6.4	98.02	99.80	-2.4	9,440	-0.03%
2023/06/19	2	97.70	3	97.23	97.00	-1	9,743	-0.01%
2023/06/16	10.4	98.63	1	97.00	97.00	9.4	9,932	0.09%
2023/06/15	3	99.87	2.2	100.57	99.60	0.8	9,969	0.01%
2023/06/14	7.8	100.35	6.2	100.26	99.50	1.6	10,122	0.02%
2023/06/13	4	103.38	6	103.42	103.00	-2	10,142	-0.02%
2023/06/12	10.2	103.89	10	104.75	103.00	0.2	10,296	0.00%
2023/06/09	4.5	100.44	23	99.12	102.00	-18.6	10,016	-0.19%
2023/06/08	4	93.75	2	94.00	93.50	2	9,936	0.02%
2023/06/07	0	0.00	2	94.80	94.70	-2	10,232	-0.02%
2023/06/05	11	96.00	1	95.20	96.00	10	10,901	0.09%
2023/06/02	2	94.35	1	95.30	93.60	1	12,184	0.01%
2023/06/01	1	95.20	0	0.00	94.60	1	12,289	0.01%
2023/05/31	2	94.95	3	94.80	94.60	-1	12,517	-0.01%
2023/05/30	5	95.18	2	95.45	94.70	3	12,536	0.02%
2023/05/29	2	96.00	6	95.50	96.20	-4	12,592	-0.03%
2023/05/26	8	91.29	4	90.60	90.60	4	12,507	0.03%
2023/05/25	9.1	92.19	7	91.63	91.50	2.1	12,538	0.02%
2023/05/24	2	92.90	3	93.40	93.20	-1	12,710	-0.01%
2023/05/23	2	93.85	2	94.00	93.60	0	12,835	0.00%
2023/05/22	0	0.00	1	93.00	93.80	-1	12,875	-0.01%
2023/05/19	3	92.70	1	93.30	91.90	2	13,267	0.02%
2023/05/18	5	94.16	2	92.90	93.00	3	13,742	0.02%
2023/05/11	3	92.50	3	91.10	91.10	0	14,362	0.00%
2023/05/10	1	92.20	0	0.00	92.20	1	14,490	0.01%
2023/05/09	0	0.00	3	92.20	91.10	-3	14,596	-0.02%
2023/05/04	5	93.02	0.1	92.57	92.90	4.9	14,904	0.03%
2023/05/03	0	0.00	1	93.20	93.00	-1	15,361	-0.01%
2023/05/02	0.1	97.00	1	96.30	95.20	-0.9	15,731	-0.01%
2023/04/28	1	92.50	0	0.00	91.70	1	16,037	0.01%
2023/04/27	1	93.30	0	0.00	92.10	1	16,013	0.01%
2023/04/26	28	91.46	37	91.96	92.50	-9	15,945	-0.06%
2023/04/25	11.7	93.77	1	90.20	90.60	10.7	15,842	0.07%
2023/04/24	2.2	94.47	0	0.00	93.00	2.2	15,628	0.01%
2023/04/21	5.1	98.25	0	0.00	95.40	5.1	15,461	0.03%
2023/04/20	0	0.00	1	101.50	101.00	-1	15,340	-0.01%
2023/04/14	4	106.00	7	104.21	104.00	-3	15,556	-0.02%
2023/04/13	5	107.50	3	107.00	107.00	2	15,460	0.01%
2023/04/12	0	0.00	1	112.00	107.50	-1	15,398	-0.01%
2023/04/11	1	108.00	1	110.00	110.00	0	15,199	0.00%
2023/04/10	37	110.96	43	108.67	110.00	-6	14,998	-0.04%
2023/04/07	4	104.50	1	104.50	104.50	3	14,641	0.02%
2023/04/06	2	104.00	1	103.00	104.00	1	14,632	0.01%
2023/03/31	30	104.50	30	104.50	104.00	0	14,613	0.00%
2023/03/30	3	103.33	1	104.00	103.50	2	14,560	0.01%
2023/03/29	3	101.00	2	101.00	101.00	1	14,503	0.01%
2023/03/28	2	106.25	1	104.00	104.00	1	14,356	0.01%
2023/03/27	35	111.50	36	110.06	110.00	-1	14,082	-0.01%
2023/03/24	1.6	112.81	3	113.33	112.00	-1.4	13,971	-0.01%
2023/03/23	34.4	112.07	35	112.99	112.00	-0.6	13,799	0.00%
2023/03/22	6	112.00	10	112.75	115.50	-4	13,314	-0.03%
2023/03/21	2	105.00	0	0.00	105.00	2	12,926	0.02%
2023/03/20	3	107.17	2	106.50	108.00	1	12,746	0.01%
2023/03/17	4	104.75	3	106.33	106.50	1	12,745	0.01%
2023/03/16	3	104.17	2	103.50	103.00	1	12,593	0.01%
2023/03/15	6	108.42	5	108.90	107.00	1	12,521	0.01%
2023/03/14	0	0.00	2	105.25	104.50	-2	12,311	-0.02%
2023/03/13	6	105.58	5	105.90	106.50	1	12,340	0.01%
2023/03/10	8	105.38	4	104.25	103.50	4	12,328	0.03%
2023/03/09	2	108.00	3	109.50	110.00	-1	12,477	-0.01%
2023/03/08	1	109.00	8	111.19	111.50	-7	12,469	-0.06%
2023/03/07	105	110.15	100	108.83	109.00	5	12,413	0.04%	大買/
2023/03/06	0	0.00	3.2	101.50	103.50	-3.2	11,838	-0.03%
2023/03/03	1	94.90	2	95.00	94.40	-1	12,404	-0.01%
2023/03/01	2	92.40	1	92.10	91.80	1	12,851	0.01%
2023/02/24	3	93.57	2	93.70	93.60	1	12,882	0.01%
2023/02/23	0.1	92.90	1	92.90	92.20	-0.9	12,880	-0.01%
2023/02/22	3	90.83	1	91.30	90.90	2	12,988	0.02%
2023/02/21	0	0.00	2	95.95	94.50	-2	12,897	-0.02%
2023/02/20	4.1	95.17	9.3	94.92	94.60	-5.1	12,891	-0.04%
2023/02/17	22.2	95.03	26	95.08	95.00	-3.8	12,912	-0.03%
2023/02/16	7	90.64	12	93.14	94.60	-5	12,624	-0.04%
2023/02/15	4	89.18	3	89.47	88.00	1	12,386	0.01%
2023/02/14	0	0.00	2	88.20	87.50	-2	12,368	-0.02%
2023/02/13	4	89.80	5.3	89.04	88.60	-1.3	12,443	-0.01%
2023/02/10	9	90.61	0	0.00	89.10	9	12,553	0.07%
2023/02/09	2	90.58	8.7	91.62	90.90	-6.7	12,514	-0.05%
2023/02/08	41	90.59	291	90.37	90.70	-250	12,414	-2.01%	大賣/鉅額交易
2023/02/07	291.8	89.03	48	90.06	90.50	243.8	12,392	1.97%	大買/鉅額交易
2023/02/06	5	88.58	2	87.70	88.10	3	12,440	0.02%
2023/02/03	41.7	90.14	60	89.23	89.10	-18.3	12,639	-0.14%
2023/02/02	35.5	90.33	7	89.46	89.50	28.5	12,692	0.22%
2023/02/01	10	89.17	10	89.84	90.30	0	12,632	0.00%
2023/01/31	3.1	88.20	11	86.60	88.30	-7.9	12,403	-0.06%
2023/01/30	0	0.00	20.9	84.01	85.30	-20.9	12,178	-0.17%
2023/01/17	0.8	79.53	1.2	79.67	79.30	-0.4	11,917	0.00%
2023/01/16	1	78.80	0	0.00	78.80	1	12,212	0.01%
2023/01/13	4	77.33	0	0.00	77.50	4	12,565	0.03%
2023/01/12	1	79.50	1	78.20	77.80	0	12,770	0.00%
2023/01/11	1.9	78.79	0	0.00	78.80	1.9	12,869	0.01%
2023/01/10	2.3	79.08	3.1	79.10	79.00	-0.8	13,023	-0.01%
2023/01/09	0.1	79.30	3	79.83	80.00	-2.9	13,135	-0.02%
2023/01/06	0	0.00	1	77.90	77.80	-1	13,281	-0.01%
2023/01/05	20	77.31	0	0.00	76.70	20	13,519	0.15%
2023/01/04	4	76.85	3	77.27	77.00	1	13,624	0.01%
2023/01/03	0.1	75.50	5	74.94	75.30	-4.9	13,703	-0.04%
2022/12/29	0	0.00	1	74.30	74.60	-1	14,889	-0.01%
2022/12/28	0	0.00	1	73.70	73.70	-1	15,868	-0.01%
2022/12/27	1	75.60	0	0.00	75.50	1	16,054	0.01%
2022/12/26	0	0.00	6	75.23	74.70	-6	16,268	-0.04%
2022/12/23	0	0.00	5	75.34	75.30	-5	16,481	-0.03%
2022/12/22	6	75.10	4	75.28	75.30	2	16,613	0.01%
2022/12/21	4	74.40	9	74.99	74.20	-5	16,826	-0.03%
2022/12/20	2	76.75	7	76.67	74.50	-5	16,913	-0.03%
2022/12/19	3	78.03	3.1	78.03	77.90	-0.1	17,031	0.00%
2022/12/16	14.1	79.02	17	79.49	79.00	-2.9	17,151	-0.02%
2022/12/15	6	80.85	8	80.68	81.40	-2	17,209	-0.01%
2022/12/14	4	80.00	7.5	79.79	80.60	-3.5	17,370	-0.02%
2022/12/13	2	78.90	10	79.40	78.70	-8	17,508	-0.05%
2022/12/12	6.5	79.52	24	79.33	79.50	-17.5	17,637	-0.10%
2022/12/09	15	80.19	3	80.03	79.80	12	17,789	0.07%
2022/12/08	1	80.90	5	80.60	81.90	-4	17,970	-0.02%
2022/12/07	10	80.99	8	79.55	79.80	2	18,154	0.01%
2022/12/06	10	81.90	11	82.48	81.40	-1	18,155	-0.01%
2022/12/05	21	84.92	22	84.20	83.50	-1	18,273	-0.01%
2022/12/02	34	85.38	37	85.35	84.60	-3	18,370	-0.02%
2022/12/01	38	84.05	31	85.47	84.60	7	18,456	0.04%
2022/11/30	56	82.45	65	82.54	82.60	-9	18,425	-0.05%
2022/11/29	73	82.43	44.2	82.32	81.20	28.8	18,659	0.15%
2022/11/28	207	82.10	208	82.21	82.20	-1	18,821	-0.01%	大買/大賣/
2022/11/25	23.2	78.53	23.2	79.35	80.50	0	18,450	0.00%
2022/11/24	7	74.37	17.3	74.71	76.30	-10.3	18,061	-0.06%
2022/11/23	24.3	74.31	8	75.64	73.00	16.3	17,997	0.09%
2022/11/22	11	76.97	7	77.74	76.00	4	17,967	0.02%
2022/11/21	7	78.21	23	78.87	78.30	-16	18,649	-0.09%
2022/11/18	27	77.89	19	79.49	77.10	8	19,544	0.04%
2022/11/17	24	77.93	9	78.07	78.40	15	19,617	0.08%
2022/11/16	7	77.66	3	77.60	77.00	4	19,635	0.02%
2022/11/15	2	76.55	5	77.18	77.00	-3	19,744	-0.02%
2022/11/14	7	75.57	4	76.48	77.20	3	19,968	0.02%
2022/11/11	8	76.20	3	76.73	75.20	5	19,955	0.03%
2022/11/10	6	76.75	0	0.00	75.70	6	19,829	0.03%
2022/11/09	2	77.80	7	77.93	78.10	-5	19,936	-0.03%
2022/11/08	3	77.47	0	0.00	76.50	3	19,924	0.02%
2022/11/07	9	77.43	13	77.85	77.50	-4	19,859	-0.02%
2022/11/04	23	77.33	18	77.25	77.60	5	19,985	0.02%
2022/11/03	1	76.60	3	77.03	77.20	-2	20,068	-0.01%
2022/11/02	2	76.20	8	76.40	76.40	-6	20,064	-0.03%
2022/11/01	4	75.90	4	76.25	75.00	0	19,958	0.00%
2022/10/31	31	75.30	32	75.06	75.00	-1	19,861	-0.01%
2022/10/28	65	74.59	69	74.04	74.40	-4	20,090	-0.02%
2022/10/27	10	72.60	19	72.96	74.20	-9	20,228	-0.04%
2022/10/26	11	70.47	13	70.31	69.60	-2	20,115	-0.01%
2022/10/25	19	72.02	15	72.33	71.50	4	19,950	0.02%
2022/10/24	101	74.64	100	73.79	73.60	1	19,839	0.01%	大買/
2022/10/21	5	72.64	9	72.92	72.20	-4	19,616	-0.02%
2022/10/20	10	70.47	9	70.64	70.60	1	19,332	0.01%
2022/10/19	25	70.36	26	70.68	70.00	-1	19,185	-0.01%
2022/10/18	6	71.82	6	71.50	70.70	0	19,100	0.00%
2022/10/17	5	70.64	2	71.40	72.00	3	19,008	0.02%
2022/10/14	13	74.49	14	74.27	74.00	-1	18,966	-0.01%
2022/10/13	25	70.76	23	72.67	69.70	2	18,974	0.01%
2022/10/12	5	74.06	7	74.61	75.00	-2	18,989	-0.01%
2022/10/11	2	73.60	2	74.25	73.40	0	18,950	0.00%
2022/10/07	15	75.29	14	75.62	75.40	1	18,894	0.01%
2022/10/06	73	74.36	75	75.70	76.80	-2	18,693	-0.01%
2022/10/05	54	77.34	31	78.37	74.30	23	18,224	0.13%
2022/10/04	5	82.50	3	82.83	82.50	2	17,473	0.01%
2022/10/03	7	81.86	7	82.27	81.20	0	17,672	0.00%
2022/09/30	28	80.50	122	78.94	83.00	-94	17,865	-0.53%	大賣/
2022/09/29	108	79.71	8	79.84	79.60	100	17,877	0.56%	大買/
2022/09/28	1	78.80	2	79.65	77.50	-1	17,890	-0.01%
2022/09/27	1	82.20	1	81.10	82.50	0	17,924	0.00%
2022/09/26	12.1	80.80	13	81.88	80.00	-1	18,114	-0.01%
2022/09/23	3	87.43	2	87.10	86.00	1	18,363	0.01%
2022/09/22	14	87.15	11	87.78	88.50	3	18,579	0.02%
2022/09/21	48	88.67	47	87.13	86.60	1	18,863	0.01%
2022/09/20	0	0.00	4	88.50	89.50	-4	18,796	-0.02%
2022/09/19	51	86.15	48	87.15	87.40	3	18,821	0.02%
2022/09/16	2	88.00	1	85.70	84.80	1	18,763	0.01%
2022/09/15	2	90.45	10	88.97	87.90	-8	18,640	-0.04%
2022/09/14	5	89.00	8	86.49	89.70	-3	18,407	-0.02%
2022/09/13	43	89.58	43	88.49	88.30	0	18,264	0.00%
2022/09/12	29	90.48	29	89.68	89.50	0	18,246	0.00%
2022/09/08	4	89.60	0	0.00	91.00	4	18,134	0.02%
2022/09/07	12	88.58	10	89.15	87.50	2	18,053	0.01%
2022/09/06	36	93.18	35	92.31	91.60	1	17,892	0.01%
2022/09/05	16	95.94	7	95.14	94.50	9	17,786	0.05%
2022/09/02	25	94.71	30	95.20	95.30	-5	17,609	-0.03%
2022/09/01	48	92.37	48	91.55	91.70	0	17,213	0.00%
2022/08/31	52	93.61	52	94.83	95.50	0	17,043	0.00%
2022/08/30	31	93.16	32	93.13	92.50	-1	17,097	-0.01%
2022/08/29	1	92.00	5	90.96	90.90	-4	17,066	-0.02%
2022/08/26	54	94.36	41.6	94.30	95.50	12.4	17,160	0.07%
2022/08/25	18	89.42	21	90.79	89.70	-3	16,701	-0.02%
2022/08/24	59	84.91	185	83.74	84.40	-126	15,928	-0.79%	大賣/鉅額交易
2022/08/23	23.6	87.01	5	87.02	87.10	18.6	15,808	0.12%
2022/08/22	13	87.23	5	88.40	88.00	8	15,853	0.05%
2022/08/19	26	85.73	15.8	86.66	86.70	10.2	15,739	0.06%
2022/08/18	14.6	84.07	2	83.50	84.30	12.6	15,621	0.08%
2022/08/17	32	83.71	4	84.35	82.30	28	15,682	0.18%
2022/08/16	20	83.44	16	84.06	84.30	4	15,606	0.03%
2022/08/15	10	81.49	3	81.83	81.70	7	15,326	0.05%
2022/08/12	49	80.30	40	80.50	80.80	9	15,375	0.06%
2022/08/11	45	80.48	30	80.46	80.20	15	15,485	0.10%
2022/08/10	20	79.83	16	80.29	80.50	4	15,481	0.03%
2022/08/09	32	78.18	23	77.57	78.40	9	15,537	0.06%
2022/08/08	0	0.00	7	75.80	76.50	-7	15,929	-0.04%
2022/08/05	22	75.20	26	74.68	75.30	-4	16,352	-0.02%
2022/08/04	24	71.92	23	71.13	74.50	1	16,567	0.01%
2022/08/03	22	73.61	20	74.45	70.60	2	16,597	0.01%
2022/08/02	15	78.29	14	78.68	77.50	1	16,489	0.01%
2022/08/01	11	80.76	16	80.38	80.80	-5	16,489	-0.03%
2022/07/29	7	79.91	6	80.33	80.50	1	16,575	0.01%
2022/07/28	8	79.11	0	0.00	77.80	8	17,244	0.05%
2022/07/27	2	81.30	5	80.30	80.50	-3	17,397	-0.02%
2022/07/25	1	82.00	1	81.40	81.20	0	17,446	0.00%
2022/07/22	3	81.23	1	81.60	81.00	2	17,530	0.01%
2022/07/21	11	80.05	31	80.62	81.40	-20	17,547	-0.11%
2022/07/20	25	80.36	23	80.33	80.40	2	17,436	0.01%
2022/07/19	10	79.05	9	78.61	78.30	1	17,307	0.01%
2022/07/18	0	0.00	9	76.38	76.50	-9	17,109	-0.05%
2022/07/15	34	75.98	34	75.63	75.70	0	17,313	0.00%
2022/07/14	10	74.63	12.1	74.64	75.50	-2.1	17,370	-0.01%
2022/07/13	7	74.43	4	73.73	72.90	3	17,232	0.02%
2022/07/12	16	70.96	3	71.20	71.50	13	17,024	0.08%
2022/07/11	6	72.30	6	72.77	72.10	0	17,029	0.00%
2022/07/08	9	67.17	15	69.49	70.90	-6	16,858	-0.04%
2022/07/07	12	64.00	17	64.16	64.50	-5	16,588	-0.03%
2022/07/06	1	63.40	3	62.77	60.90	-2	16,532	-0.01%
2022/07/05	3	64.17	1	63.00	64.70	2	16,582	0.01%
2022/07/04	5	62.32	4	62.40	62.00	1	16,523	0.01%
2022/07/01	56.1	66.45	56	66.92	64.10	0.1	16,602	0.00%
2022/06/30	36	71.28	34	71.50	71.10	2	16,349	0.01%
2022/06/29	4	79.52	8	78.70	78.90	-4	16,293	-0.02%
2022/06/28	6	84.53	1	85.90	84.20	5	16,494	0.03%
2022/06/27	3	85.03	2	85.26	86.00	1	17,864	0.01%
2022/06/24	13	82.22	17	82.43	82.30	-4	18,257	-0.02%
2022/06/23	1	78.70	1	79.70	80.80	0	18,721	0.00%
2022/06/22	11	80.16	5	80.42	79.60	6	19,474	0.03%
2022/06/21	3	80.73	7	80.71	82.80	-4	19,674	-0.02%
2022/06/20	2	79.00	1	79.00	78.80	1	19,738	0.01%
2022/06/17	45	81.80	49	82.57	83.00	-4	19,699	-0.02%
2022/06/16	17	83.78	0	0.00	81.10	17	19,870	0.09%
2022/06/15	1	87.20	2	87.55	85.10	-1	20,269	0.00%
2022/06/14	24	86.53	21	86.68	87.10	3	20,458	0.01%
2022/06/13	51	88.73	50	87.71	87.30	1	20,206	0.00%
2022/06/10	1	88.20	2.3	88.50	88.50	-1.3	19,935	-0.01%
2022/06/09	3	87.87	6	87.58	87.30	-3	19,737	-0.02%
2022/06/08	51	87.73	51	86.71	86.50	0	19,504	0.00%
2022/06/07	13	87.26	11	87.32	87.90	2	19,104	0.01%
2022/06/06	6	86.12	15	86.43	85.70	-9	18,765	-0.05%
2022/06/02	3	86.17	8	85.64	86.10	-5	18,378	-0.03%
2022/06/01	8	84.73	27.2	84.58	83.80	-19.2	17,994	-0.11%
2022/05/31	80	83.49	71	83.71	83.50	9	17,767	0.05%
2022/05/30	2	81.15	5	82.00	82.50	-3	17,644	-0.02%
2022/05/27	6.1	78.77	25	78.80	78.70	-19	17,448	-0.11%
2022/05/26	55.1	80.57	50	78.10	78.00	5.1	17,330	0.03%
2022/05/25	5.1	80.45	5	81.40	81.70	0.1	17,091	0.00%
2022/05/24	2	82.90	1	84.00	81.00	1	16,961	0.01%
2022/05/23	7	83.49	11	83.61	83.00	-4	16,866	-0.02%
2022/05/20	8	84.03	9	84.73	84.00	-1	16,821	-0.01%
2022/05/19	3	81.17	2	82.35	83.50	1	16,806	0.01%
2022/05/18	10	85.08	0	0.00	84.20	10	16,616	0.06%
2022/05/17	62	85.71	36	86.00	86.20	26	16,414	0.16%
2022/05/16	21.3	86.14	18	86.93	85.00	3.3	16,157	0.02%
2022/05/13	6	85.07	12	85.38	87.30	-6	15,645	-0.04%
2022/05/12	11	84.26	9	83.98	80.40	2	15,209	0.01%
2022/05/11	8	85.88	15	86.45	85.30	-7	14,870	-0.05%
2022/05/10	1	80.20	5	83.32	85.20	-4	14,480	-0.03%
2022/05/09	5	81.86	2	81.35	81.10	3	14,362	0.02%
2022/05/06	11	82.13	5	82.40	82.00	6	14,360	0.04%
2022/05/05	31	86.45	34.2	87.09	85.10	-3.2	14,232	-0.02%
2022/05/04	7	83.79	5.1	83.92	84.80	1.9	13,475	0.01%
2022/05/03	0	0.00	2	80.10	80.70	-2	13,252	-0.02%
2022/04/29	2	78.85	1	78.40	77.50	1	13,126	0.01%
2022/04/28	6	78.83	9	78.36	77.30	-3	13,094	-0.02%
2022/04/27	4	77.73	3	77.00	80.30	1	12,991	0.01%
2022/04/26	2	80.50	2	80.75	80.00	0	12,879	0.00%
2022/04/25	3.3	79.26	3.1	79.36	79.00	0.2	12,807	0.00%
2022/04/22	5	84.86	9	84.90	83.40	-4	12,705	-0.03%
2022/04/21	22.1	85.64	40	85.56	84.20	-17.9	12,629	-0.14%
2022/04/20	21	84.31	10.1	83.49	84.70	10.9	12,311	0.09%
2022/04/19	5	81.82	5	81.86	80.60	0	12,139	0.00%
2022/04/18	1	80.20	8	80.59	80.10	-7	12,088	-0.06%
2022/04/15	8	80.95	1	82.00	79.10	7	12,056	0.06%
2022/04/14	8	82.08	5	82.28	83.00	3	11,981	0.03%
2022/04/13	5	79.12	8	79.40	79.90	-3	11,840	-0.03%
2022/04/12	4	80.48	15	80.60	79.40	-11	11,767	-0.09%
2022/04/11	11.1	80.46	0	0.00	79.20	11.1	11,731	0.09%
2022/04/08	3	82.53	22	82.82	83.00	-19	11,552	-0.16%
2022/04/07	66	85.95	38	86.14	81.30	28	11,354	0.25%
2022/04/06	11	85.06	1	87.00	87.00	10	10,952	0.09%
2022/04/01	8	85.56	1	85.30	87.40	7	10,763	0.07%
2022/03/31	25	86.58	41	87.10	86.50	-16	10,500	-0.15%
2022/03/30	33	89.15	49	90.36	85.10	-16	10,152	-0.16%
2022/03/29	49	88.32	45	88.04	86.90	4	8,872	0.05%
2022/03/28	53	87.01	53	86.97	88.00	0	8,344	0.00%
2022/03/25	30	85.06	36	85.47	85.00	-6	8,081	-0.07%
2022/03/24	3	81.00	24	81.03	82.70	-21	7,595	-0.28%
2022/03/23	22	80.10	38	80.03	80.20	-16	7,494	-0.21%
2022/03/22	11	79.60	3	79.70	80.10	8	7,369	0.11%
2022/03/21	5	80.20	11	80.20	80.40	-6	7,280	-0.08%
2022/03/18	26	78.49	22.3	79.09	81.00	3.8	6,995	0.05%
2022/03/17	4	74.45	16	74.99	77.50	-12	6,435	-0.19%
2022/03/16	8	71.03	7	72.70	70.50	1	6,070	0.02%
2022/03/15	0	0.00	2	70.55	69.80	-2	6,006	-0.03%
2022/03/14	0	0.00	1	71.60	71.60	-1	6,020	-0.02%
2022/03/11	1	70.40	0	0.00	70.00	1	6,127	0.02%
2022/03/10	1	69.20	7	69.44	69.80	-6	6,206	-0.10%
2022/03/08	1	66.10	0	0.00	66.10	1	6,511	0.02%
2022/03/07	16	68.83	0	0.00	68.00	16	6,584	0.24%
2022/03/04	0.1	71.30	1	71.70	71.00	-0.9	6,692	-0.01%
2022/03/03	1	71.60	2	72.00	71.80	-1	6,869	-0.01%
2022/03/01	2	69.35	10	69.20	70.00	-8	7,070	-0.11%
2022/02/25	1	68.60	2	67.70	67.90	-1	7,184	-0.01%
2022/02/24	0	0.00	11	67.33	67.30	-11	7,353	-0.15%
2022/02/23	1	70.00	0	0.00	70.30	1	7,489	0.01%
2022/02/22	1	69.60	2.5	69.34	69.60	-1.5	8,067	-0.02%
2022/02/21	17	73.58	12	75.02	72.00	5	8,202	0.06%
2022/02/17	0	0.00	6	75.02	75.00	-6	8,506	-0.07%
2022/02/16	1	74.90	2	74.50	74.20	-1	8,716	-0.01%
2022/02/15	5	73.60	7	74.91	73.50	-2	8,962	-0.02%
2022/02/14	3	74.90	3	74.43	73.70	0	9,171	0.00%
2022/02/11	14	74.80	1	75.30	74.60	13	9,339	0.14%
2022/02/10	0	0.00	2	74.75	74.10	-2	9,646	-0.02%
2022/02/09	2.5	75.14	7	74.67	74.90	-4.5	10,150	-0.04%
2022/02/08	8	72.65	6	72.63	73.10	2	10,373	0.02%
2022/02/07	1	68.60	0	0.00	69.50	1	10,794	0.01%
2022/01/25	7	70.10	7	68.30	67.40	0	13,250	0.00%
2022/01/24	0	0.00	1	67.50	69.60	-1	13,889	-0.01%
2022/01/21	0	0.00	1.5	70.10	68.80	-1.5	14,547	-0.01%
2022/01/18	5.5	70.62	1	71.60	70.60	4.5	15,712	0.03%
2022/01/17	2	69.60	0	0.00	70.50	2	16,133	0.01%
2022/01/14	3	67.70	0	0.00	68.80	3	16,872	0.02%
2022/01/12	5	68.80	1	69.90	69.30	4	18,680	0.02%
2022/01/10	4	70.50	2	70.90	71.00	2	20,336	0.01%
2022/01/07	6	72.67	1	71.60	70.90	5	20,476	0.02%
2022/01/06	7	75.67	7	75.43	75.10	0	20,452	0.00%
2022/01/05	2	77.50	2	78.20	77.40	0	20,554	0.00%
2022/01/04	3	80.70	0	0.00	79.80	3	20,676	0.01%
2022/01/03	0	0.00	6.2	79.57	79.40	-6.2	20,793	-0.03%
2021/12/30	0	0.00	0.2	78.70	78.60	-0.2	20,844	0.00%
2021/12/29	1	78.20	2	78.40	78.20	-1	20,889	0.00%
2021/12/28	5	79.54	6	78.37	78.40	-1	20,964	0.00%
2021/12/27	0	78.20	1	78.90	78.30	-1	21,037	0.00%
2021/12/24	43.4	79.12	4.5	79.68	78.90	38.9	21,060	0.18%
2021/12/23	15	81.80	20	81.62	81.90	-5	20,859	-0.02%
2021/12/22	8	81.51	15	80.90	80.10	-7	20,690	-0.03%
2021/12/21	5.3	81.45	7	81.37	80.50	-1.7	20,637	-0.01%
2021/12/20	14	81.11	10.8	80.92	81.20	3.2	20,361	0.02%
2021/12/17	6	78.47	2	77.70	79.10	4	20,033	0.02%
2021/12/16	2	76.50	3	76.33	76.80	-1	19,849	-0.01%
2021/12/15	3	75.00	1.2	75.67	74.70	1.8	19,824	0.01%
2021/12/14	3	76.67	2	74.60	74.30	1	19,865	0.01%
2021/12/13	4	76.90	3	77.77	77.60	1	19,910	0.01%
2021/12/10	2	76.70	0	0.00	76.80	2	19,926	0.01%
2021/12/09	2	77.25	3	76.60	76.10	-1	19,940	-0.01%
2021/12/08	1	76.70	3	77.37	76.90	-2	20,136	-0.01%
2021/12/07	3	77.33	0	0.00	76.10	3	20,292	0.01%
2021/12/06	2	77.70	5	77.71	78.30	-3	20,271	-0.02%
2021/12/03	5	77.50	5.4	77.80	77.50	-0.4	20,361	0.00%
2021/12/02	3.2	75.20	11	77.02	75.00	-7.8	20,358	-0.04%
2021/12/01	1.1	76.27	0	0.00	76.90	1.1	20,366	0.01%
2021/11/30	3.1	78.13	1	78.20	77.30	2.1	20,478	0.01%
2021/11/29	6	75.21	5	75.48	77.60	1	20,598	0.00%
2021/11/26	9	76.41	2	76.10	76.50	7	20,615	0.03%
2021/11/25	2	80.10	9	79.23	78.30	-7	20,637	-0.03%
2021/11/24	11	79.02	5	79.14	78.90	6	20,597	0.03%
2021/11/23	2	79.10	5	80.80	78.80	-3	20,591	-0.01%
2021/11/22	14.1	81.89	9	81.48	81.20	5.1	20,602	0.02%
2021/11/19	28	83.14	28.2	82.76	82.80	-0.2	20,706	0.00%
2021/11/18	17.2	81.30	18	81.64	80.90	-0.8	20,386	0.00%
2021/11/17	14	80.32	12	80.40	80.00	2	20,482	0.01%
2021/11/16	14	80.61	14	79.25	78.00	0	20,495	0.00%
2021/11/15	19	81.93	22	81.64	81.10	-3	20,416	-0.01%
2021/11/12	29	82.93	28.3	82.82	82.70	0.7	20,441	0.00%
2021/11/11	27.5	81.06	33	81.30	81.30	-5.5	20,341	-0.03%
2021/11/10	6	79.75	24	79.58	81.10	-18	20,252	-0.09%
2021/11/09	16	80.13	14	80.21	79.90	2	20,149	0.01%
2021/11/08	25	83.02	10	82.59	80.20	15	19,853	0.08%
2021/11/05	3	86.70	7	87.04	88.10	-4	19,486	-0.02%
2021/11/04	28	86.75	60	87.73	85.90	-32	19,319	-0.17%
2021/11/03	50	87.37	14	87.02	88.00	36	18,964	0.19%
2021/11/02	54	90.45	32	90.55	85.30	22	18,323	0.12%
2021/11/01	25	86.55	41.2	88.21	89.30	-16.2	16,847	-0.10%
2021/10/29	57	81.86	69	82.15	81.20	-12	16,846	-0.07%
2021/10/28	7	81.41	5	80.36	79.80	2	16,505	0.01%
2021/10/27	20	79.41	17	79.73	80.90	3	16,351	0.02%
2021/10/26	36	79.92	20	80.62	77.70	16	16,176	0.10%
2021/10/25	26	80.25	24	79.58	79.70	2	15,891	0.01%
2021/10/22	69	78.30	57	79.09	78.80	12	15,795	0.08%
2021/10/21	29	79.08	31	79.70	78.80	-2	15,412	-0.01%
2021/10/20	20	75.82	28.1	75.33	75.40	-8.1	14,730	-0.05%
2021/10/19	20.1	73.85	27	74.61	75.00	-6.9	14,747	-0.05%
2021/10/18	18	69.31	18	69.28	70.70	0	14,411	0.00%
2021/10/15	14	65.21	21	65.47	65.80	-7	14,578	-0.05%
2021/10/14	9	61.87	11	62.21	63.50	-2	15,815	-0.01%
2021/10/13	10.1	61.44	5	63.92	60.20	5.1	16,257	0.03%
2021/10/12	6.1	65.64	10	65.49	65.50	-3.9	16,739	-0.02%
2021/10/08	27	65.03	16	65.24	65.00	11	17,376	0.06%
2021/10/07	2	62.20	2.2	63.45	63.50	-0.2	17,904	0.00%
2021/10/06	3	60.57	7	60.39	59.20	-4	18,922	-0.02%
2021/10/05	4	58.60	3	56.77	60.30	1	19,696	0.01%
2021/10/01	1	61.50	11	62.25	60.90	-10	21,353	-0.05%
2021/09/30	6	62.70	1	62.60	64.80	5	22,208	0.02%
2021/09/29	1	62.20	1	62.00	61.00	0	22,995	0.00%
2021/09/28	0	0.00	2	64.80	63.80	-2	23,337	-0.01%
2021/09/27	3	65.90	0	0.00	65.50	3	23,859	0.01%
2021/09/24	1	64.50	1	65.20	65.00	0	24,182	0.00%
2021/09/23	2	64.30	1	64.10	64.50	1	24,686	0.00%
2021/09/22	1.1	63.38	1	63.10	63.20	0.1	25,138	0.00%
2021/09/17	1	63.40	6	64.68	65.40	-5	25,646	-0.02%
2021/09/16	5	63.38	2	63.45	64.00	3	26,363	0.01%
2021/09/15	1	65.10	6	64.63	64.60	-5	26,693	-0.02%
2021/09/14	0	0.00	31	66.94	66.70	-31	26,858	-0.12%
2021/09/13	11	67.84	7	67.26	66.80	4	26,968	0.01%
2021/09/10	30	65.97	2	65.50	66.00	28	26,885	0.10%
2021/09/09	4	66.08	4	66.25	67.00	0	26,926	0.00%
2021/09/08	6	66.30	4	65.35	63.90	2	26,890	0.01%
2021/09/07	1	68.50	6	67.15	68.00	-5	26,801	-0.02%
2021/09/06	4.1	68.71	4	68.03	67.10	0.1	26,727	0.00%
2021/09/03	1	70.20	0	0.00	69.40	1	26,587	0.00%
2021/09/02	3.1	70.33	5	72.06	69.00	-2	26,369	-0.01%
2021/09/01	5	72.50	0	0.00	72.20	5	26,128	0.02%
2021/08/31	1.5	73.47	0	0.00	73.80	1.5	25,922	0.01%
2021/08/30	6	75.93	5	75.40	75.40	1	25,744	0.00%
2021/08/27	7	75.99	9	75.32	75.00	-2	25,699	-0.01%
2021/08/26	4.5	77.58	12	77.02	75.50	-7.5	25,587	-0.03%
2021/08/25	13	78.71	4	78.05	77.70	9	25,447	0.04%
2021/08/24	3	78.50	18	79.86	76.80	-15	25,198	-0.06%
2021/08/23	2	78.25	2	78.15	80.70	0	24,957	0.00%
2021/08/20	12	73.26	11	74.24	74.30	1	24,687	0.00%
2021/08/19	5	73.00	6	72.15	70.00	-1	24,490	0.00%
2021/08/18	19	73.38	1	69.90	74.10	18	24,286	0.07%
2021/08/17	3	74.00	3	69.10	69.00	0	24,074	0.00%
2021/08/16	2.1	74.03	2	73.30	74.00	0.1	23,924	0.00%
2021/08/13	2	77.20	11	77.23	73.40	-9	23,792	-0.04%
2021/08/12	14	77.08	3	76.43	76.60	11	23,655	0.05%
2021/08/11	6	77.90	3	75.93	75.50	3	23,623	0.01%
2021/08/10	3.1	79.08	2	78.25	77.80	1.1	23,485	0.00%
2021/08/09	0	0.00	4	81.00	79.20	-4	23,359	-0.02%
2021/08/06	6	84.68	4	85.28	84.70	2	23,156	0.01%
2021/08/05	1	85.00	2	83.60	83.40	-1	22,945	0.00%
2021/08/04	50	85.78	49	86.78	85.00	1	22,875	0.00%
2021/08/03	61	83.12	59	83.75	85.30	2	22,243	0.01%
2021/08/02	42	80.04	42	80.71	80.00	0	21,897	0.00%
2021/07/30	8	80.68	7	80.76	80.30	1	21,732	0.00%
2021/07/29	7	78.44	0	0.00	79.40	7	21,531	0.03%
2021/07/28	7	75.60	9	74.18	76.80	-2	21,324	-0.01%
2021/07/27	20.7	83.31	15	81.23	79.80	5.7	21,054	0.03%
2021/07/26	4.4	85.21	2	86.25	84.50	2.4	20,746	0.01%
2021/07/23	24	87.91	23	86.64	85.60	1	20,327	0.00%
2021/07/22	15	90.74	9	91.83	90.20	6	19,619	0.03%
2021/07/21	41	91.50	35.2	87.98	87.00	5.8	18,911	0.03%
2021/07/20	83.2	89.79	88.1	89.40	90.40	-4.9	18,096	-0.03%
2021/07/19	22	84.44	20	84.39	85.10	2	16,737	0.01%
2021/07/16	14	84.60	9	85.57	83.60	5	16,225	0.03%
2021/07/15	45.1	83.81	45	84.89	87.40	0.1	15,577	0.00%
2021/07/14	24	87.94	21.1	83.73	82.80	2.9	14,810	0.02%
2021/07/13	28.1	97.78	25	94.46	90.00	3.1	14,018	0.02%
2021/07/12	19	94.08	14	95.91	97.70	5	12,898	0.04%
2021/07/09	55	89.25	54	89.50	90.60	1	12,061	0.01%
2021/07/08	32	87.13	27.1	87.58	86.50	4.9	11,259	0.04%
2021/07/07	6	80.52	8	83.45	83.90	-2	10,270	-0.02%
2021/07/06	24.1	76.42	19	76.72	76.30	5.1	9,445	0.05%
2021/07/05	0	74.20	1.3	73.99	75.00	-1.3	8,684	-0.01%
2021/07/02	31	65.49	40	66.26	68.20	-9	8,356	-0.11%
2021/07/01	9	64.68	7	65.56	62.00	2	7,804	0.03%
2021/06/30	15.3	66.58	16	66.37	67.10	-0.7	7,506	-0.01%
2021/06/29	16	65.53	16	64.06	64.00	0	6,969	0.00%
2021/06/28	18	63.47	17.1	63.02	64.30	1	6,481	0.01%
2021/06/25	18.1	61.67	20	62.04	61.00	-2	5,976	-0.03%
2021/06/24	9	59.07	18	59.63	59.90	-9	5,284	-0.17%
2021/06/23	2	56.35	4.1	57.30	57.90	-2.1	4,863	-0.04%
2021/06/22	15	55.81	9	55.86	54.50	6	4,631	0.13%
2021/06/21	3	54.57	1	53.80	53.70	2	4,497	0.04%
2021/06/18	1	57.10	1	57.00	56.50	0	4,504	0.00%
2021/06/17	3	53.50	3	54.00	54.10	0	4,336	0.00%
2021/06/16	1.1	52.90	0	0.00	53.30	1.1	4,278	0.03%
2021/06/07	0	0.00	1	47.20	48.10	-1	4,383	-0.02%
2021/06/01	1	49.80	0	0.00	49.80	1	4,423	0.02%
2021/05/31	0	0.00	1	48.80	49.50	-1	4,394	-0.02%
2021/05/28	1	47.80	0	0.00	48.00	1	4,408	0.02%
2021/05/17	1	40.20	0	0.00	38.60	1	5,279	0.02%
2021/05/12	1	43.50	0	0.00	42.40	1	5,401	0.02%
2021/05/05	1	49.80	0	0.00	49.60	1	5,651	0.02%
2021/04/22	0	0.00	1	55.00	54.10	-1	5,728	-0.02%
2021/04/21	1	56.30	1	57.30	56.70	0	5,714	0.00%
2021/04/20	1	57.10	1	57.40	57.20	0	5,717	0.00%
2021/04/19	2	55.80	2	55.65	56.30	0	5,728	0.00%
2021/04/12	1	56.70	0	0.00	55.70	1	6,279	0.02%
2021/04/09	0	0.00	15	58.00	57.90	-15	6,309	-0.24%
2021/04/08	0	0.00	1	59.40	58.80	-1	6,388	-0.02%
2021/04/06	0	0.00	1	58.80	59.20	-1	6,738	-0.01%
2021/03/31	15	58.30	0	0.00	57.70	15	7,777	0.19%
2021/03/30	0	0.00	6	57.82	58.10	-6	8,326	-0.07%
2021/03/29	0	0.00	17	59.10	58.70	-17	8,496	-0.20%
2021/03/25	1	59.10	2	58.50	58.00	-1	8,387	-0.01%
2021/03/24	19	58.96	6	58.65	58.20	13	8,406	0.15%
2021/03/23	3	58.77	2	58.80	58.50	1	8,426	0.01%
2021/03/22	1	58.60	1	58.90	58.50	0	8,391	0.00%
2021/03/18	1	58.30	0	0.00	57.90	1	8,574	0.01%
2021/03/17	0	0.00	15	58.60	58.00	-15	8,611	-0.17%
2021/03/16	1	58.40	5	58.14	58.90	-4	8,592	-0.05%
2021/03/15	1	57.10	2	57.30	57.30	-1	8,512	-0.01%
2021/03/10	0	0.00	1	54.80	54.00	-1	8,594	-0.01%
2021/03/09	1	53.50	0	0.00	54.00	1	8,669	0.01%
2021/03/04	0	0.00	1	55.50	54.10	-1	8,975	-0.01%
2021/03/03	1	54.40	1	55.70	55.10	0	9,243	0.00%
2021/02/25	15	57.50	1	58.00	57.50	14	9,751	0.14%
2021/02/24	4	59.63	2	59.40	58.50	2	9,825	0.02%
2021/02/23	2	59.95	0	0.00	59.40	2	9,700	0.02%
2021/02/22	1	59.80	0	0.00	59.50	1	9,571	0.01%
2021/02/19	1	58.40	7	58.54	59.40	-6	9,505	-0.06%
2021/02/17	5	55.00	0	0.00	55.40	5	9,239	0.05%
2021/02/03	6	54.70	2	54.40	54.80	4	9,367	0.04%
2021/02/02	8	54.40	8	54.20	55.10	0	9,229	0.00%
2021/01/28	1	52.00	0	0.00	53.90	1	8,943	0.01%
2021/01/22	1	53.60	2	52.75	54.00	-1	8,946	-0.01%
2021/01/21	1	52.40	5	51.90	53.00	-4	8,925	-0.04%
2021/01/19	0	0.00	4	55.50	55.40	-4	9,069	-0.04%
2021/01/15	2	58.90	1	58.60	57.20	1	9,174	0.01%
2021/01/14	0	0.00	2	58.90	59.30	-2	9,620	-0.02%
2021/01/13	2	56.90	0	0.00	57.50	2	9,801	0.02%
2021/01/12	2	56.85	0	0.00	56.80	2	9,872	0.02%
2021/01/11	6	58.73	1	58.10	58.00	5	9,898	0.05%
2021/01/08	1	58.80	0	0.00	58.20	1	9,993	0.01%
2021/01/07	0	0.00	1	60.30	60.30	-1	9,892	-0.01%
2021/01/06	3	59.33	0	0.00	58.00	3	9,822	0.03%
2021/01/05	1	60.50	3	60.87	61.00	-2	9,666	-0.02%
2021/01/04	12	62.55	3	63.10	62.70	9	9,527	0.09%
2020/12/31	0	0.00	3	65.00	62.20	-3	9,395	-0.03%
2020/12/30	9	64.68	0	0.00	64.00	9	9,184	0.10%
2020/12/29	8	63.28	10	64.39	64.90	-2	8,938	-0.02%
2020/12/28	11	63.39	18	64.24	62.90	-7	8,702	-0.08%
2020/12/25	35	63.29	31	63.91	61.50	4	8,341	0.05%
2020/12/24	9	58.07	20	60.05	60.80	-11	7,563	-0.15%
2020/12/23	10	55.62	11	55.37	55.30	-1	7,028	-0.01%
2020/12/21	1	52.80	0	0.00	53.20	1	6,807	0.01%
2020/12/18	1	54.40	0	0.00	54.50	1	6,786	0.01%
2020/12/16	0	0.00	1	56.20	56.50	-1	6,769	-0.01%
2020/12/15	2	56.45	2	55.75	53.20	0	6,680	0.00%
2020/12/14	0	0.00	1	55.60	54.80	-1	6,481	-0.02%
2020/12/11	1	53.80	0	0.00	52.30	1	6,403	0.02%
2020/12/10	6	55.50	0	0.00	54.50	6	6,348	0.09%
2020/12/09	10	55.90	2	56.50	56.30	8	6,319	0.13%
2020/12/07	0	0.00	1	55.20	55.00	-1	6,252	-0.02%
2020/12/04	1	54.30	1	54.70	54.30	0	6,197	0.00%
2020/12/03	2	54.40	0	0.00	53.80	2	6,218	0.03%
2020/12/02	2	55.55	1	55.20	55.10	1	6,206	0.02%
2020/12/01	0	0.00	2	54.75	55.80	-2	6,174	-0.03%
2020/11/30	3	56.77	2	57.70	56.80	1	6,154	0.02%
2020/11/27	11	56.51	9	56.46	57.00	2	6,498	0.03%
2020/11/26	3	53.20	0	0.00	53.20	3	6,505	0.05%
2020/11/25	19	56.87	18	55.10	53.20	1	6,450	0.02%
2020/11/24	4	52.73	4	52.98	53.20	0	6,030	0.00%
2020/11/23	1	51.40	1	51.00	52.80	0	5,986	0.00%
2020/11/20	1	51.10	1	51.60	50.50	0	5,786	0.00%
2020/11/18	3	51.20	5	51.52	50.40	-2	5,697	-0.04%
2020/11/11	1	49.75	2	49.03	49.95	-1	5,433	-0.02%
2020/11/10	1	48.20	1	47.85	47.65	0	5,326	0.00%
2020/11/09	1	47.70	1	48.55	47.90	0	5,253	0.00%
2020/11/06	1	47.65	1	48.15	47.70	0	5,226	0.00%
2020/11/05	0	0.00	3	48.13	48.15	-3	5,199	-0.06%
2020/11/04	1	47.25	1	46.60	47.20	0	5,151	0.00%
2020/11/03	2	45.98	2	45.40	46.60	0	5,143	0.00%
2020/11/02	3	45.53	3	45.43	46.00	0	5,193	0.00%
2020/10/29	1	47.65	0	0.00	47.30	1	5,093	0.02%
2020/10/28	4	48.60	7	48.90	48.45	-3	5,053	-0.06%
2020/10/27	7	48.41	3	48.72	48.80	4	4,838	0.08%
2020/10/26	1	47.20	0	0.00	47.45	1	4,697	0.02%
2020/10/23	6	48.44	4	47.95	48.25	2	4,629	0.04%
2020/10/22	8	48.38	8	48.21	48.25	0	4,490	0.00%
2020/10/21	3	46.85	6	47.15	46.80	-3	3,949	-0.08%
2020/10/20	1	46.00	0	0.00	44.55	1	3,677	0.03%
2020/10/19	0	0.00	0.1	45.20	45.20	-0.1	3,537	0.00%
2020/10/16	3	44.88	0	0.00	43.80	3	3,411	0.09%
2020/10/15	0	0.00	2	42.20	41.85	-2	3,144	-0.06%
2020/09/29	0	0.00	3	39.90	40.00	-3	3,119	-0.10%
2020/09/25	1	37.75	0	0.00	38.15	1	3,112	0.03%
2020/09/23	1	40.60	0	0.00	40.60	1	3,214	0.03%
2020/09/21	1	41.70	2	41.78	41.70	-1	3,166	-0.03%
2020/09/18	1	41.55	0	0.00	41.15	1	3,106	0.03%
2020/09/16	5	40.55	6	40.20	40.10	-1	3,066	-0.03%
2020/09/14	5	40.90	5	40.60	40.75	0	3,040	0.00%
2020/09/11	1	40.30	0	0.00	39.50	1	3,025	0.03%
2020/09/07	0	0.00	3	41.13	39.40	-3	2,917	-0.10%
2020/09/03	5	42.86	6	43.02	42.60	-1	2,812	-0.04%
2020/09/02	12.1	42.95	6	43.17	43.40	6.1	2,748	0.22%
2020/09/01	2	39.58	2	40.43	41.25	0	2,280	0.00%
2020/08/31	0	0.00	6	37.88	37.50	-6	2,104	-0.29%
2020/08/28	7	37.19	0	0.00	37.25	7	2,253	0.31%
2020/08/19	0	0.00	1	38.30	38.00	-1	2,369	-0.04%
2020/08/07	0	0.00	1	39.30	39.35	-1	2,216	-0.05%
2020/08/06	0	0.00	1	38.20	39.10	-1	2,187	-0.05%
2020/07/29	0	0.00	2	36.40	36.25	-2	2,115	-0.09%
2020/07/10	1	41.35	0	0.00	40.95	1	2,331	0.04%
2020/07/09	1	42.90	2	43.00	42.10	-1	2,334	-0.04%
2020/07/08	2	42.70	7	42.66	42.70	-5	2,333	-0.21%
2020/07/03	3	43.53	0	0.00	43.35	3	2,374	0.13%
2020/07/02	3	43.10	1	43.00	43.00	2	2,329	0.09%
2020/06/17	1	40.55	0	0.00	40.50	1	2,402	0.04%
2020/06/15	0	0.00	3	41.20	40.80	-3	2,470	-0.12%
2020/06/11	0	0.00	5	42.50	41.35	-5	2,539	-0.20%
2020/06/10	1	43.40	0	0.00	43.25	1	2,535	0.04%
2020/06/09	5	43.35	0	0.00	42.60	5	2,560	0.20%
2020/06/08	0	0.00	5	44.43	44.00	-5	2,534	-0.20%
2020/06/05	13	45.63	11	45.25	45.25	2	2,473	0.08%
2020/06/04	3	44.70	5	43.76	45.40	-2	2,367	-0.08%
2020/06/03	5	42.40	0	0.00	41.30	5	2,160	0.23%
2020/05/15	0	0.00	1	38.30	37.40	-1	2,000	-0.05%
2020/05/11	0	0.00	1	40.00	39.60	-1	2,019	-0.05%
2020/05/06	0	0.00	4	38.30	38.00	-4	2,038	-0.20%
2020/04/30	3	38.03	2	38.70	38.30	1	2,122	0.05%
2020/04/29	2	38.55	2	38.40	38.10	0	2,106	0.00%
2020/04/27	1	38.05	1	38.10	38.00	0	2,130	0.00%
2020/04/24	2	38.15	1	37.85	37.40	1	2,117	0.05%
2020/04/23	0	0.00	2	37.00	38.00	-2	2,085	-0.10%
2020/04/20	1	36.45	1	36.00	36.70	0	2,014	0.00%
2020/04/17	0	0.00	1	36.25	36.05	-1	2,004	-0.05%
2020/04/15	1	35.05	0	0.00	35.80	1	1,964	0.05%
2020/04/14	0	0.00	1	34.70	34.85	-1	1,961	-0.05%
2020/04/13	3	34.40	0	0.00	34.20	3	1,969	0.15%
2020/04/10	1	34.25	0	0.00	33.95	1	1,973	0.05%
2020/04/09	0	0.00	2	33.95	34.00	-2	2,021	-0.10%
2020/04/08	2	31.95	0	0.00	33.55	2	2,047	0.10%
2020/04/06	1	30.25	0	0.00	30.30	1	1,967	0.05%
2020/03/13	0	0.00	1	37.35	40.00	-1	2,216	-0.05%
2020/03/11	0	0.00	1	45.40	44.85	-1	2,367	-0.04%
2020/03/10	1	44.80	1	45.50	45.85	0	2,368	0.00%
2020/03/06	0	0.00	1	47.00	46.80	-1	2,342	-0.04%
2020/02/27	1	44.85	1	43.90	43.90	0	2,350	0.00%
2020/02/20	0	0.00	5	47.10	46.80	-5	2,301	-0.22%
2020/02/19	5	46.70	0	0.00	46.60	5	2,306	0.22%
2020/02/17	0	0.00	2	46.93	46.70	-2	2,293	-0.09%
2020/02/12	1	46.40	0	0.00	46.70	1	2,323	0.04%
2020/02/11	2	46.20	1	46.30	46.30	1	2,333	0.04%
2020/02/05	2	45.40	0	0.00	45.05	2	2,313	0.09%
2020/01/02	0	0.00	1	55.00	53.60	-1	2,523	-0.04%
2019/12/31	0	0.00	10	54.00	53.60	-10	2,439	-0.41%
2019/12/25	0	0.00	2	54.20	54.90	-2	2,323	-0.09%
2019/12/24	2	53.20	2	53.20	53.20	0	2,263	0.00%
2019/12/23	7	54.36	4	54.33	53.80	3	2,231	0.13%
2019/12/20	11	53.41	1	53.80	53.80	10	2,094	0.48%
2019/12/17	3	51.90	0	0.00	51.90	3	1,988	0.15%
2019/12/12	0	0.00	1	51.80	51.80	-1	1,814	-0.06%
2019/12/11	1	51.70	0	0.00	51.70	1	1,778	0.06%
2019/12/09	12	52.72	11	52.98	53.00	1	1,715	0.06%
2019/11/29	1	50.00	0	0.00	50.00	1	1,513	0.07%
2019/11/21	0	0.00	1	47.70	49.40	-1	1,452	-0.07%
2019/11/11	0	0.00	1	51.20	49.60	-1	1,625	-0.06%
2019/11/06	0	0.00	1	50.30	50.30	-1	1,629	-0.06%
2019/11/05	0	0.00	1	51.30	51.60	-1	1,616	-0.06%
2019/11/04	0	0.00	1	51.30	51.30	-1	1,613	-0.06%
2019/11/01	1	50.80	0	0.00	50.90	1	1,578	0.06%
2019/10/31	4	51.98	0	0.00	51.00	4	1,571	0.25%
2019/10/24	0	0.00	2	48.93	49.80	-2	1,334	-0.15%
2019/10/23	2	49.65	0	0.00	49.30	2	1,357	0.15%
2019/10/14	0	0.00	1	45.55	45.55	-1	1,451	-0.07%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/08/21	0	0.00	4	45.95	46.30	-4	2,219	-0.18%
2019/08/20	0	0.00	1	45.90	45.05	-1	2,197	-0.05%
2019/08/19	4	44.13	0	0.00	45.85	4	2,160	0.19%
2019/08/13	1	45.00	1	45.35	45.00	0	2,075	0.00%
2019/08/12	2	47.55	0	0.00	47.30	2	2,045	0.10%
2019/08/07	0	0.00	1	45.50	44.90	-1	2,064	-0.05%
2019/08/06	1	44.30	0	0.00	44.95	1	2,108	0.05%
2019/08/01	0	0.00	1	49.50	49.20	-1	2,335	-0.04%
2019/07/30	0	0.00	3	49.37	48.85	-3	2,390	-0.13%
2019/07/29	2	49.08	4	48.91	48.85	-2	2,388	-0.08%
2019/07/26	1	50.80	0	0.00	50.20	1	2,372	0.04%
2019/07/25	0	0.00	1	50.50	50.50	-1	2,380	-0.04%
2019/07/19	2	51.30	1	51.30	51.40	1	2,286	0.04%
2019/07/18	1	51.00	0	0.00	51.00	1	2,325	0.04%
2019/07/17	0	0.00	2	52.05	52.10	-2	2,327	-0.09%
2019/07/16	1	54.00	17	53.76	53.10	-16	2,338	-0.68%
2019/07/15	3	53.27	2	52.80	52.80	1	2,307	0.04%
2019/07/12	0	0.00	4	51.60	51.40	-4	2,282	-0.18%
2019/07/11	1	51.00	0	0.00	50.90	1	2,281	0.04%
2019/07/09	1	50.50	1	51.00	51.00	0	2,278	0.00%
2019/07/02	5	51.74	0	0.00	51.50	5	2,502	0.20%
2019/07/01	15	50.60	0	0.00	51.50	15	2,521	0.59%
2019/06/28	2	49.80	0	0.00	49.80	2	2,535	0.08%
2019/06/27	0	0.00	10	49.38	49.50	-10	2,591	-0.39%
2019/06/26	3	48.10	5	47.70	48.80	-2	2,581	-0.08%
2019/06/24	0	0.00	1	47.00	47.50	-1	2,665	-0.04%
2019/06/21	6	47.03	1	47.10	47.60	5	2,686	0.19%
2019/06/20	1	46.70	10	46.79	47.40	-9	2,689	-0.33%
2019/06/13	3	44.90	0	0.00	45.05	3	2,920	0.10%
2019/06/11	0	0.00	1	44.25	44.00	-1	2,958	-0.03%
2019/06/05	7	42.90	0	0.00	42.05	7	2,901	0.24%
2019/06/03	1	42.50	0	0.00	42.55	1	2,897	0.03%
2019/05/14	2	47.45	0	0.00	48.25	2	3,079	0.06%
2019/05/13	5	48.80	20	48.80	48.80	-15	3,220	-0.47%
2019/05/09	2	55.90	0	0.00	56.40	2	3,402	0.06%
2019/05/06	0	0.00	2	55.20	55.00	-2	3,487	-0.06%
2019/04/30	13	55.20	0	0.00	55.80	13	3,736	0.35%
2019/04/29	2	57.20	0	0.00	55.00	2	3,738	0.05%
2019/04/26	7	57.40	0	0.00	57.50	7	3,712	0.19%
2019/04/23	0	0.00	1	58.80	58.60	-1	3,744	-0.03%
2019/04/18	2	57.50	1	57.70	56.10	1	3,686	0.03%
2019/04/17	0	0.00	1	57.80	57.40	-1	3,686	-0.03%
2019/04/15	0	0.00	4	56.70	56.90	-4	3,746	-0.11%
2019/04/12	1	57.50	1	56.10	56.10	0	3,810	0.00%
2019/04/10	1	57.80	1	57.70	57.70	0	3,825	0.00%
2019/04/03	0	0.00	1	57.30	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	1	56.70	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	5	56.90	55.60	-5	3,739	-0.13%
2019/03/29	4	56.13	0	0.00	56.20	4	3,683	0.11%
2019/03/27	9	56.10	0	0.00	56.10	9	3,659	0.25%
2019/03/25	0	0.00	2	55.15	54.80	-2	3,697	-0.05%
2019/03/22	1	55.30	1	55.50	55.40	0	3,689	0.00%
2019/03/21	5	53.20	0	0.00	53.60	5	3,598	0.14%
2019/03/18	1	52.80	0	0.00	52.80	1	3,527	0.03%
2019/03/08	1	53.80	0	0.00	53.40	1	3,794	0.03%
2019/03/06	1	56.00	0	0.00	56.10	1	3,965	0.03%
2019/03/05	0	56.20	0	0.00	55.90	0	4,222	0.00%
2019/03/04	1	56.50	1	55.90	56.10	0	4,347	0.00%
2019/02/27	1	55.50	0	0.00	55.50	1	4,376	0.02%
2019/02/25	1	57.40	0	0.00	57.70	1	4,435	0.02%
2019/02/21	1	57.70	0	0.00	57.70	1	4,510	0.02%
2019/02/20	0	0.00	2	58.40	58.40	-2	4,587	-0.04%
2019/02/19	2	58.40	0	0.00	57.80	2	4,618	0.04%
2019/02/13	10	60.20	10	58.90	58.70	0	4,705	0.00%
2019/01/28	0	0.00	1	56.60	55.50	-1	4,233	-0.02%
2019/01/24	3	57.27	8	56.76	54.90	-5	4,223	-0.12%
2019/01/23	0	0.00	6	54.10	54.40	-6	4,104	-0.15%
2019/01/17	2	53.80	0	0.00	53.30	2	4,207	0.05%
2019/01/16	0	0.00	3	54.60	55.60	-3	4,179	-0.07%
2019/01/09	2	53.70	0	0.00	53.70	2	4,193	0.05%
2019/01/07	1	55.10	0	0.00	55.10	1	4,241	0.02%
2019/01/02	4	53.55	1	53.10	52.30	3	4,218	0.07%
2018/12/26	2	51.00	2	50.30	50.30	0	4,339	0.00%
2018/12/25	7	49.83	8	50.54	51.10	-1	4,319	-0.02%
2018/12/24	5	50.00	5	50.80	51.00	0	4,299	0.00%
2018/12/22	1	49.25	4	49.48	49.60	-3	4,272	-0.07%
2018/12/21	1	48.45	1	47.60	48.70	0	4,289	0.00%
2018/12/20	3	47.87	8	48.02	47.70	-5	4,276	-0.12%
2018/12/19	1	47.60	3	47.88	47.45	-2	4,266	-0.05%
2018/12/18	1	48.25	0	0.00	49.00	1	4,261	0.02%
2018/12/17	2	51.70	1	51.30	51.30	1	4,227	0.02%
2018/12/14	2	51.00	12	51.50	52.00	-10	4,278	-0.23%
2018/12/12	12	55.30	9	54.78	54.20	3	4,413	0.07%
2018/12/11	1	52.20	6	52.90	52.00	-5	4,355	-0.11%
2018/12/10	0	0.00	5	51.70	51.20	-5	4,357	-0.11%
2018/12/07	6	55.58	0	0.00	54.60	6	4,320	0.14%
2018/12/06	1	56.00	2	52.75	53.50	-1	4,357	-0.02%
2018/12/05	10	56.75	0	0.00	56.60	10	4,290	0.23%
2018/12/04	1	59.40	0	0.00	58.90	1	4,250	0.02%
2018/12/03	1	61.00	2	60.85	60.80	-1	4,208	-0.02%
2018/11/29	3	56.80	3	58.10	56.40	0	4,002	0.00%
2018/11/28	41	57.01	40	57.75	56.60	1	3,862	0.03%
2018/11/21	0	0.00	2	50.20	51.00	-2	3,355	-0.06%
2018/11/19	2	49.50	2	50.75	50.30	0	3,274	0.00%
2018/11/16	2	46.90	0	0.00	47.00	2	3,164	0.06%
2018/11/15	0	0.00	2	48.03	48.10	-2	3,115	-0.06%
2018/11/14	1	46.60	1	51.20	47.00	0	3,072	0.00%
2018/11/13	1	47.95	0	0.00	48.25	1	2,995	0.03%
2018/11/09	2	51.05	0	0.00	51.70	2	2,934	0.07%
2018/11/06	2	49.50	2	49.25	48.55	0	2,857	0.00%
2018/11/02	15	50.93	10	51.40	50.30	5	2,981	0.17%
2018/11/01	34	48.12	31	48.89	49.70	3	2,907	0.10%
2018/09/17	3	65.37	0	0.00	64.00	3	2,995	0.10%
2018/08/14	0	0.00	1	69.00	69.30	-1	4,721	-0.02%
2018/08/13	1	67.30	0	0.00	67.50	1	4,716	0.02%
2018/08/01	2	85.55	2	85.00	85.00	0	4,584	0.00%
2018/07/31	0	0.00	2	82.75	84.00	-2	4,577	-0.04%
2018/07/27	1	85.10	1	84.30	84.20	0	4,571	0.00%
2018/07/26	0	0.00	2	84.10	84.20	-2	4,568	-0.04%
2018/07/25	0	0.00	2	81.60	82.50	-2	4,528	-0.04%
2018/07/24	2	79.90	0	0.00	79.90	2	4,505	0.04%
2018/07/23	1	80.50	0	0.00	80.70	1	4,511	0.02%
2018/07/13	1	88.00	2	90.10	90.40	-1	4,511	-0.02%
2018/07/11	1	88.10	1	85.90	85.60	0	4,481	0.00%
2018/07/10	1	87.10	0	0.00	87.00	1	4,458	0.02%
2018/07/05	8	95.90	0	0.00	88.50	8	4,481	0.18%
2018/07/03	0	0.00	11	96.53	97.20	-11	4,295	-0.26%
2018/06/29	2	86.00	2	85.70	86.40	0	3,952	0.00%
2018/06/28	0	0.00	1	86.00	86.50	-1	3,929	-0.03%
2018/06/27	1	84.00	6	86.17	83.80	-5	3,934	-0.13%
2018/06/26	4	82.38	6	81.68	83.00	-2	3,878	-0.05%
2018/06/25	1	83.00	0	0.00	83.50	1	3,882	0.03%
2018/06/22	2	85.70	12	87.30	83.50	-10	3,944	-0.25%
2018/06/21	20	90.91	4	89.65	87.00	16	3,871	0.41%
2018/06/20	23	85.92	24	87.60	88.30	-1	3,575	-0.03%
2018/06/19	2	80.90	0	0.00	80.30	2	3,420	0.06%
2018/06/12	1	88.70	0	0.00	86.40	1	3,437	0.03%
2018/06/11	0	0.00	1	87.00	86.10	-1	3,374	-0.03%
2018/06/08	0	0.00	3	83.80	83.40	-3	3,373	-0.09%
2018/06/07	0	0.00	10	83.50	85.40	-10	3,394	-0.29%
2018/06/06	12	84.33	0	0.00	84.30	12	3,493	0.34%
2018/06/05	0	0.00	5	81.20	80.50	-5	3,528	-0.14%
2018/06/04	30	89.06	20	86.80	83.50	10	3,721	0.27%
2018/06/01	6	89.00	13	87.08	87.30	-7	3,737	-0.19%
2018/05/31	15	84.00	5	79.80	85.30	10	3,355	0.30%
2018/05/30	5	77.60	0	0.00	77.60	5	3,089	0.16%
2018/05/21	1	74.10	1	75.00	74.10	0	3,190	0.00%
2018/05/14	1	76.00	1	77.00	76.50	0	3,199	0.00%
2018/04/13	1	81.60	1	80.80	80.50	0	3,278	0.00%
2018/04/12	0	0.00	2	79.90	80.00	-2	3,293	-0.06%
2018/04/11	2	78.45	1	80.60	79.90	1	3,357	0.03%
2018/03/29	1	78.90	0	0.00	78.00	1	3,533	0.03%
2018/03/28	1	80.60	1	78.60	78.60	0	3,525	0.00%
2018/03/22	0	0.00	3	80.70	79.80	-3	3,464	-0.09%
2018/03/13	3	85.00	0	0.00	85.50	3	3,518	0.09%
2018/03/09	2	81.80	2	82.20	81.60	0	3,432	0.00%
2018/03/08	0	0.00	10	80.50	82.80	-10	3,360	-0.30%
2018/03/07	3	75.80	3	76.27	75.30	0	3,080	0.00%
2018/03/05	0	0.00	6	73.20	71.90	-6	2,989	-0.20%
2018/03/02	4	72.75	1	72.80	73.30	3	3,086	0.10%
2018/02/22	3	66.60	0	0.00	66.80	3	3,214	0.09%
2018/02/05	1	67.40	0	0.00	67.50	1	3,291	0.03%
2018/01/16	5	72.00	0	0.00	73.10	5	4,416	0.11%
2018/01/09	5	73.80	0	0.00	73.80	5	4,654	0.11%
2018/01/08	3	79.73	3	77.73	77.00	0	4,645	0.00%
2018/01/04	0	0.00	1	78.20	78.60	-1	4,733	-0.02%
2018/01/03	1	75.90	0	0.00	75.80	1	4,721	0.02%
2018/01/02	5	74.30	5	75.00	75.30	0	4,673	0.00%