台半 (5425)-群益金鼎-東湖券商分點個股進出

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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/04/30	1	73.50	4	73.70	73.00	-3	2,551	-0.12%
2024/04/25	0	0.00	1	70.40	71.00	-1	2,640	-0.04%
2024/04/23	1	68.30	11	68.22	68.40	-10	2,873	-0.35%
2024/04/22	5	70.36	0	0.00	68.80	5	2,914	0.17%
2024/04/19	3	72.67	1	71.20	71.10	2	2,935	0.07%
2024/04/16	1.1	75.14	1	74.80	74.00	0.1	3,018	0.00%
2024/04/15	0.1	78.18	4	79.40	77.50	-3.9	3,006	-0.13%
2024/04/12	6	80.03	5	79.00	80.80	1	2,970	0.03%
2024/04/11	0	78.20	0	0.00	78.20	0	2,887	0.00%
2024/04/10	3	78.20	0	0.00	78.20	3	2,922	0.10%
2024/04/09	5	77.00	0	0.00	77.00	5	3,007	0.17%
2024/04/08	0	77.50	0	0.00	77.20	0	3,114	0.00%
2024/04/02	1.1	74.73	0	0.00	74.90	1.1	3,161	0.03%
2024/04/01	2	75.50	5	75.50	75.50	-3	3,250	-0.09%
2024/03/27	0	75.20	1	75.20	75.20	-1	3,814	-0.03%
2024/03/25	2	76.60	0	0.00	76.30	2	4,233	0.05%
2024/03/22	0	76.80	0	0.00	77.10	0	4,359	0.00%
2024/03/21	3	76.80	2	77.20	77.00	1	4,585	0.02%
2024/03/20	0	76.40	0	0.00	76.10	0	5,479	0.00%
2024/03/19	2	76.30	0	0.00	77.30	2	5,743	0.03%
2024/03/18	4	74.37	0	0.00	75.90	4	5,723	0.07%
2024/03/15	1	75.60	0	0.00	75.30	1	5,705	0.02%
2024/03/14	0	77.20	0.4	77.30	76.40	-0.4	5,732	-0.01%
2024/03/13	2.2	77.11	1.1	76.39	76.00	1.1	5,723	0.02%
2024/03/12	1	77.60	0.3	77.93	77.50	0.7	5,706	0.01%
2024/03/11	1	76.50	0.4	77.50	76.80	0.6	5,692	0.01%
2024/03/08	1.1	75.55	2.1	77.88	75.40	-1	5,692	-0.02%
2024/03/07	3.2	76.97	1.1	76.30	75.50	2.1	5,612	0.04%
2024/03/06	3	78.60	0	0.00	78.50	3	5,601	0.05%
2024/03/05	4.4	78.68	0.3	79.42	78.80	4.2	5,789	0.07%
2024/03/04	27.8	78.72	11.5	78.83	78.80	16.3	5,776	0.28%
2024/03/01	0	0.00	2.3	79.46	79.40	-2.3	5,737	-0.04%
2024/02/29	1	80.10	2	80.20	80.00	-1	5,727	-0.02%
2024/02/27	8	80.44	1	79.70	79.70	7	5,775	0.12%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/20	1	82.80	1	82.80	82.90	0	5,711	0.00%
2024/02/16	1	82.50	1	83.30	82.80	0	5,689	0.00%
2024/02/15	8	81.40	8	81.90	81.70	0	5,647	0.00%
2024/02/05	0	0.00	1	81.00	81.10	-1	5,631	-0.02%
2024/02/02	3	81.90	8	82.13	81.50	-5	5,619	-0.09%
2024/02/01	7	81.03	0	0.00	81.10	7	5,611	0.12%
2024/01/31	2	81.35	1	81.70	80.50	1	5,604	0.02%
2024/01/25	0	0.00	1	81.40	81.30	-1	5,554	-0.02%
2024/01/24	0	0.00	1	82.80	82.60	-1	5,542	-0.02%
2024/01/23	2	82.25	2	81.40	82.30	0	5,574	0.00%
2024/01/22	1	81.00	0	0.00	80.90	1	5,491	0.02%
2024/01/19	0.1	80.20	0	0.00	80.30	0.1	5,484	0.00%
2024/01/18	5	79.92	3	81.13	79.70	2	5,463	0.04%
2024/01/17	7	83.93	4	80.95	80.60	3	5,434	0.06%
2024/01/16	2	82.40	3	83.17	82.90	-1	5,235	-0.02%
2024/01/12	5	80.60	0	0.00	80.30	5	5,163	0.10%
2024/01/10	7	81.03	0	0.00	81.20	7	5,123	0.14%
2024/01/09	1	82.70	0	0.00	82.60	1	5,093	0.02%
2024/01/08	0	0.00	1	83.40	82.70	-1	5,094	-0.02%
2024/01/05	8	83.56	0	0.00	83.10	8	5,086	0.16%
2024/01/04	0	0.00	1	85.50	85.20	-1	5,016	-0.02%
2024/01/03	3	84.50	1	84.60	84.90	2	4,961	0.04%
2024/01/02	8	88.98	2	89.50	87.20	6	4,828	0.12%
2023/12/29	1	90.50	3	91.10	91.50	-2	4,696	-0.04%
2023/12/27	0	92.90	0	0.00	92.80	0	4,640	0.00%
2023/12/26	2	94.85	3	94.73	94.60	-1	4,553	-0.02%
2023/12/25	4	96.18	8.5	96.63	94.90	-4.5	4,436	-0.10%
2023/12/22	2	94.45	15	93.46	94.60	-13	4,094	-0.32%
2023/12/21	8	92.84	2	94.55	92.20	6	3,995	0.15%
2023/12/20	7	94.74	10	94.03	94.60	-3	3,900	-0.08%
2023/12/19	8	92.09	9	91.56	92.60	-1	3,620	-0.03%
2023/12/18	11.2	92.19	34.2	93.63	91.20	-23	3,524	-0.65%
2023/12/15	40	94.33	52	95.69	93.20	-12	3,309	-0.36%
2023/12/14	33	92.36	9	91.10	92.00	24	2,412	0.99%
2023/12/13	0	86.20	0	0.00	86.20	0	2,115	0.00%
2023/12/12	1	87.50	1	86.50	86.30	0	2,146	0.00%
2023/12/11	0	0.00	4	86.68	87.20	-4	2,148	-0.19%
2023/12/08	0	0.00	1	85.40	84.80	-1	2,195	-0.05%
2023/12/07	2	84.10	0	0.00	84.10	2	2,260	0.09%
2023/12/05	3	85.17	0	0.00	85.10	3	2,308	0.13%
2023/12/04	2	86.60	0	0.00	86.60	2	2,333	0.09%
2023/12/01	1	87.70	2	87.65	87.50	-1	2,320	-0.04%
2023/11/30	4	88.05	34	88.72	88.80	-30	2,341	-1.28%
2023/11/29	0	0.00	5	85.50	85.50	-5	2,140	-0.23%
2023/11/27	0	0.00	3	83.43	82.70	-3	2,178	-0.14%
2023/11/24	5	85.68	0	0.00	84.60	5	2,286	0.22%
2023/11/22	1	83.80	4	83.78	83.80	-3	2,200	-0.14%
2023/11/21	0	0.00	2	82.90	82.80	-2	2,207	-0.09%
2023/11/17	0	0.00	1	82.20	82.30	-1	2,218	-0.05%
2023/11/16	0	0.00	2	81.40	81.10	-2	2,215	-0.09%
2023/11/15	3	81.67	2	81.90	81.80	1	2,218	0.05%
2023/11/08	1	80.40	0	0.00	80.30	1	2,582	0.04%
2023/11/02	2	80.10	1	79.80	80.20	1	2,942	0.03%
2023/11/01	1	77.80	0	0.00	77.90	1	2,958	0.03%
2023/10/31	0.2	79.70	0	0.00	77.80	0.2	3,001	0.00%
2023/10/30	0	0.00	0.3	82.00	81.60	-0.3	3,073	-0.01%
2023/10/25	0	0.00	1	84.50	84.20	-1	3,322	-0.03%
2023/10/24	0	0.00	1	82.10	82.40	-1	3,358	-0.03%
2023/10/23	1	81.60	1	82.20	81.60	0	3,420	0.00%
2023/10/20	5	81.70	0	0.00	81.70	5	3,509	0.14%
2023/10/18	0	85.50	0	0.00	85.60	0	3,746	0.00%
2023/10/16	0	0.00	1	84.90	83.30	-1	4,001	-0.02%
2023/10/13	2	84.75	0	0.00	84.90	2	4,148	0.05%
2023/10/12	0	84.10	0	0.00	84.00	0	4,315	0.00%
2023/10/05	1	84.20	1	84.10	83.10	0	4,808	0.00%
2023/10/04	1	81.70	2	82.75	83.80	-1	5,144	-0.02%
2023/10/03	13	83.79	0	0.00	82.90	13	5,183	0.25%
2023/09/28	2	84.40	2	85.40	85.50	0	5,254	0.00%
2023/09/26	5	85.18	1	87.20	85.00	4	5,497	0.07%
2023/09/25	0	0.00	26	86.01	86.60	-26	5,562	-0.47%
2023/09/21	4	82.40	0	0.00	82.40	4	5,594	0.07%
2023/09/19	0	86.00	0	0.00	85.60	0	5,754	0.00%
2023/09/18	0	0.00	11	86.86	86.70	-11	5,810	-0.19%
2023/09/13	15	86.82	14	87.50	87.50	1	6,227	0.02%
2023/09/12	0	0.00	8	86.55	86.50	-8	6,296	-0.13%
2023/09/08	4	84.50	0	0.00	84.70	4	6,557	0.06%
2023/09/07	1	83.50	0	0.00	85.20	1	6,812	0.01%
2023/09/06	1	84.90	0	0.00	84.70	1	7,243	0.01%
2023/09/05	5	86.66	3	86.00	85.60	2	7,622	0.03%
2023/09/04	3	83.60	10	83.30	83.20	-7	7,568	-0.09%
2023/08/31	0	0.00	1	83.90	83.70	-1	7,636	-0.01%
2023/08/30	1	84.10	3	84.30	84.40	-2	7,680	-0.03%
2023/08/24	1	80.40	3	80.80	80.50	-2	7,854	-0.03%
2023/08/22	0	0.00	1	81.00	80.30	-1	8,098	-0.01%
2023/08/18	2	81.50	0	0.00	80.30	2	8,174	0.02%
2023/08/17	0	0.00	1	79.80	81.30	-1	8,228	-0.01%
2023/08/16	1	77.50	1	78.00	78.20	0	8,189	0.00%
2023/08/15	32	77.45	1	77.40	78.40	31	8,194	0.38%
2023/08/14	2	77.00	0	0.00	78.50	2	8,212	0.02%
2023/08/11	3	80.53	0	0.00	80.20	3	8,140	0.04%
2023/08/10	3	81.13	1	81.40	81.10	2	8,148	0.02%
2023/08/09	5	82.58	1	83.00	83.40	4	8,124	0.05%
2023/08/07	1	86.80	1	86.90	87.40	0	7,986	0.00%
2023/08/04	3	86.47	0	0.00	86.50	3	8,015	0.04%
2023/08/02	3	88.23	13	89.52	87.60	-10	8,097	-0.12%
2023/08/01	13	88.73	2	89.20	88.20	11	8,007	0.14%
2023/07/31	10	88.31	0	0.00	88.30	10	7,987	0.13%
2023/07/27	2	90.90	0	0.00	90.80	2	7,957	0.03%
2023/07/26	2	94.40	0	0.00	93.60	2	8,076	0.02%
2023/07/25	4	95.00	1	94.80	94.20	3	8,096	0.04%
2023/07/24	10	94.64	0	0.00	94.00	10	8,104	0.12%
2023/07/21	3	96.87	0	0.00	96.50	3	8,127	0.04%
2023/07/20	1	99.60	10	99.82	99.30	-9	8,221	-0.11%
2023/07/19	8	98.30	6	100.00	97.20	2	8,249	0.02%
2023/07/18	1	99.40	0	0.00	99.00	1	8,411	0.01%
2023/07/17	16.2	102.30	7	103.21	101.50	9.2	8,285	0.11%
2023/07/14	9	99.93	1	100.00	99.80	8	8,170	0.10%
2023/07/13	2	99.51	11	98.46	98.60	-9	8,150	-0.11%
2023/07/12	1	101.49	0	0.00	98.80	1	8,068	0.01%
2023/07/11	16	100.66	7	99.83	101.00	9	7,945	0.11%
2023/07/07	1	96.00	0	0.00	95.50	1	7,880	0.01%
2023/07/06	5	96.50	0	0.00	96.50	5	8,073	0.06%
2023/07/05	14	98.99	0	0.00	97.60	14	8,410	0.17%
2023/07/04	2	98.10	0	0.00	98.10	2	8,317	0.02%
2023/07/03	0	0.00	1	98.80	99.00	-1	8,269	-0.01%
2023/06/30	1	96.60	6	97.30	97.10	-5	8,280	-0.06%
2023/06/28	13	96.15	1	95.20	95.20	12	8,620	0.14%
2023/06/27	1	96.80	2	98.45	96.10	-1	8,836	-0.01%
2023/06/26	3	97.33	0	0.00	97.30	3	8,955	0.03%
2023/06/21	11	102.18	1	101.50	99.00	10	9,123	0.11%
2023/06/20	2.1	99.60	3	98.90	99.80	-1	9,440	-0.01%
2023/06/19	6	97.15	1	97.40	97.00	5	9,743	0.05%
2023/06/16	1	97.70	2	97.70	97.00	-1	9,932	-0.01%
2023/06/15	21	99.80	1	101.00	99.60	20	9,969	0.20%
2023/06/14	4	99.60	6	100.23	99.50	-2	10,122	-0.02%
2023/06/13	6	104.42	6	104.83	103.00	0	10,142	0.00%
2023/06/12	14	103.93	28.4	103.81	103.00	-14.4	10,296	-0.14%
2023/06/09	21	101.77	8	101.74	102.00	13	10,016	0.13%
2023/06/08	4	94.23	3	93.97	93.50	1	9,936	0.01%
2023/06/07	1	94.70	0	0.00	94.70	1	10,232	0.01%
2023/06/06	3	94.01	1	94.00	94.00	2	10,459	0.02%
2023/06/02	0	94.10	1	94.80	93.60	-1	12,184	-0.01%
2023/05/31	3	94.93	1	96.00	94.60	2	12,517	0.02%
2023/05/30	202	95.00	1	95.60	94.70	201	12,536	1.60%	大買/鉅額交易
2023/05/29	4	95.70	10	96.28	96.20	-6	12,592	-0.05%
2023/05/26	1	91.50	0	0.00	90.60	1	12,507	0.01%
2023/05/25	0	0.00	15	92.00	91.50	-15	12,538	-0.12%
2023/05/24	0	0.00	3	93.30	93.20	-3	12,710	-0.02%
2023/05/23	0	0.00	1.1	94.46	93.60	-1.1	12,835	-0.01%
2023/05/22	0.1	93.40	0.4	92.50	93.80	-0.3	12,875	0.00%
2023/05/19	4.1	92.60	21	92.00	91.90	-16.9	13,267	-0.13%
2023/05/18	2.2	93.35	12	92.84	93.00	-9.9	13,742	-0.07%
2023/05/17	26.1	91.72	0	0.00	91.00	26.1	13,940	0.19%
2023/05/15	1	90.10	0	0.00	90.00	1	13,996	0.01%
2023/05/12	0.1	91.40	0	0.00	91.40	0.1	14,133	0.00%
2023/05/11	2	91.65	2	91.30	91.10	0	14,362	0.00%
2023/05/10	23	92.24	22	92.18	92.20	1	14,490	0.01%
2023/05/09	0	0.00	2.3	90.09	91.10	-2.3	14,596	-0.02%
2023/05/08	10	93.60	10	94.00	93.30	0	14,581	0.00%
2023/05/05	10.2	93.30	10	94.25	93.10	0.2	14,675	0.00%
2023/05/04	6.1	92.95	6	92.98	92.90	0.1	14,904	0.00%
2023/05/03	2	93.00	1	93.70	93.00	1	15,361	0.01%
2023/05/02	1	96.01	2	95.00	95.20	-1	15,731	-0.01%
2023/04/27	0	0.00	1	93.50	92.10	-1	16,013	-0.01%
2023/04/25	7.6	92.35	4	92.00	90.60	3.6	15,842	0.02%
2023/04/24	3	93.00	19	94.19	93.00	-16	15,628	-0.10%
2023/04/21	6	95.82	5.1	98.28	95.40	0.9	15,461	0.01%
2023/04/20	0.4	102.49	1	101.50	101.00	-0.6	15,340	0.00%
2023/04/19	0	0.00	1	103.50	102.00	-1	15,417	-0.01%
2023/04/18	1	105.50	0	0.00	104.00	1	15,439	0.01%
2023/04/17	1	105.50	0	0.00	105.00	1	15,476	0.01%
2023/04/13	1	107.00	14	106.64	107.00	-13	15,460	-0.08%
2023/04/12	13	107.58	16	110.00	107.50	-3	15,398	-0.02%
2023/04/11	11	110.00	11	108.45	110.00	0	15,199	0.00%
2023/04/10	15	109.33	12	110.67	110.00	3	14,998	0.02%
2023/04/07	10	105.00	0	0.00	104.50	10	14,641	0.07%
2023/04/06	0	0.00	1	104.50	104.00	-1	14,632	-0.01%
2023/03/30	0	0.00	5	103.90	103.50	-5	14,560	-0.03%
2023/03/29	20	101.00	18	101.19	101.00	2	14,503	0.01%
2023/03/28	17	103.97	25	105.38	104.00	-8	14,356	-0.06%
2023/03/27	9	110.56	20	111.65	110.00	-11	14,082	-0.08%
2023/03/24	14	112.11	14	112.64	112.00	0	13,971	0.00%
2023/03/23	34	112.47	6.7	111.92	112.00	27.4	13,799	0.20%
2023/03/22	11.7	111.00	22.4	112.27	115.50	-10.8	13,314	-0.08%
2023/03/21	25.4	105.94	17	107.59	105.00	8.4	12,926	0.06%
2023/03/20	0	0.00	2	106.76	108.00	-2	12,746	-0.02%
2023/03/17	8	106.31	14.4	105.36	106.50	-6.4	12,745	-0.05%
2023/03/16	19.4	103.40	27	103.54	103.00	-7.6	12,593	-0.06%
2023/03/15	27	108.41	29.3	108.52	107.00	-2.3	12,521	-0.02%
2023/03/14	5	105.50	8	105.13	104.50	-3	12,311	-0.02%
2023/03/13	39.4	105.87	8	104.06	106.50	31.4	12,340	0.25%
2023/03/10	15	103.73	13	105.77	103.50	2	12,328	0.02%
2023/03/09	10	109.90	8	108.63	110.00	2	12,477	0.02%
2023/03/08	8	111.13	44	110.41	111.50	-36	12,469	-0.29%
2023/03/07	78	107.13	47.1	108.55	109.00	30.9	12,413	0.25%
2023/03/06	2	100.40	23	103.50	103.50	-21	11,838	-0.18%
2023/03/03	8	94.49	10.4	94.48	94.40	-2.4	12,404	-0.02%
2023/03/02	1	91.80	0	0.00	91.70	1	12,570	0.01%
2023/03/01	2	91.80	4	92.15	91.80	-2	12,851	-0.02%
2023/02/24	0	0.00	12	93.57	93.60	-12	12,882	-0.09%
2023/02/23	6	92.40	3	92.57	92.20	3	12,880	0.02%
2023/02/22	12	90.47	4	91.40	90.90	8	12,988	0.06%
2023/02/21	4	95.60	6	95.58	94.50	-2	12,897	-0.02%
2023/02/20	0	0.00	2.2	94.74	94.60	-2.2	12,891	-0.02%
2023/02/17	13	94.83	8	93.94	95.00	5	12,912	0.04%
2023/02/16	15	92.62	29.3	92.32	94.60	-14.3	12,624	-0.11%
2023/02/15	15	89.43	6	89.47	88.00	9	12,386	0.07%
2023/02/14	1.1	88.00	2	88.80	87.50	-0.9	12,368	-0.01%
2023/02/13	0	0.00	5	89.60	88.60	-5	12,443	-0.04%
2023/02/10	7	90.97	4	91.90	89.10	3	12,553	0.02%
2023/02/09	6	91.58	16	91.11	90.90	-10	12,514	-0.08%
2023/02/08	5	90.56	9	90.36	90.70	-4	12,414	-0.03%
2023/02/07	9	90.30	4.3	89.44	90.50	4.7	12,392	0.04%
2023/02/06	6.2	87.61	3	88.47	88.10	3.2	12,440	0.03%
2023/02/03	4	89.38	1	89.90	89.10	3	12,639	0.02%
2023/02/02	4	89.35	12	90.05	89.50	-8	12,692	-0.06%
2023/02/01	32	89.29	28.1	89.43	90.30	4	12,632	0.03%
2023/01/31	7	87.97	14.3	86.99	88.30	-7.3	12,403	-0.06%
2023/01/30	9.3	85.46	12	85.06	85.30	-2.7	12,178	-0.02%
2023/01/16	0	0.00	20	78.80	78.80	-20	12,212	-0.16%
2023/01/13	20	77.80	1	77.50	77.50	19	12,565	0.15%
2023/01/12	3.1	78.99	12	79.21	77.80	-9	12,770	-0.07%
2023/01/11	0	0.00	1	78.60	78.80	-1	12,869	-0.01%
2023/01/10	11	78.64	1	80.00	79.00	10	13,023	0.08%
2023/01/09	1	79.40	7	79.21	80.00	-6	13,135	-0.05%
2023/01/06	6	77.72	2	78.00	77.80	4	13,281	0.03%
2023/01/05	1	77.20	10	78.13	76.70	-9	13,519	-0.07%
2023/01/04	12	77.35	4	78.00	77.00	8	13,624	0.06%
2022/12/28	1	73.80	0	0.00	73.70	1	15,868	0.01%
2022/12/27	0	0.00	1	75.60	75.50	-1	16,054	-0.01%
2022/12/26	0	75.50	0	0.00	74.70	0	16,268	0.00%
2022/12/23	1	75.50	1	74.60	75.30	0	16,481	0.00%
2022/12/22	2	75.35	1	75.00	75.30	1	16,613	0.01%
2022/12/21	3	74.40	3	74.60	74.20	0	16,826	0.00%
2022/12/20	2	75.10	5	74.80	74.50	-3	16,913	-0.02%
2022/12/19	1	77.70	0	0.00	77.90	1	17,031	0.01%
2022/12/16	2	79.05	0	0.00	79.00	2	17,151	0.01%
2022/12/14	2	80.20	0	0.00	80.60	2	17,370	0.01%
2022/12/13	7	78.96	0	0.00	78.70	7	17,508	0.04%
2022/12/12	0.1	79.80	0	0.00	79.50	0.1	17,637	0.00%
2022/12/09	3.1	80.00	0	0.00	79.80	3.1	17,789	0.02%
2022/12/08	5.1	81.49	4	80.95	81.90	1.1	17,970	0.01%
2022/12/07	10	79.75	7	79.79	79.80	3	18,154	0.02%
2022/12/06	2	81.80	5	81.92	81.40	-3	18,155	-0.02%
2022/12/05	3	83.70	7	84.36	83.50	-4	18,273	-0.02%
2022/12/02	4	85.48	26	85.83	84.60	-22	18,370	-0.12%
2022/12/01	17.3	84.69	24.1	85.04	84.60	-6.8	18,456	-0.04%
2022/11/30	10	82.48	14	82.50	82.60	-4	18,425	-0.02%
2022/11/29	4	82.13	24	81.71	81.20	-20	18,659	-0.11%
2022/11/28	136.1	82.13	120	82.22	82.20	16.1	18,821	0.09%	大買/大賣/
2022/11/25	26	78.88	15	79.10	80.50	11	18,450	0.06%
2022/11/24	2	75.60	4	75.10	76.30	-2	18,061	-0.01%
2022/11/23	12	73.53	2	75.75	73.00	10	17,997	0.06%
2022/11/22	6	76.62	2	75.75	76.00	4	17,967	0.02%
2022/11/21	1	79.00	5	78.56	78.30	-4	18,649	-0.02%
2022/11/18	3	77.90	1	79.80	77.10	2	19,544	0.01%
2022/11/17	4	77.50	1	78.50	78.40	3	19,617	0.02%
2022/11/16	3	78.00	2	77.80	77.00	1	19,635	0.01%
2022/11/15	2	77.05	9	77.26	77.00	-7	19,744	-0.04%
2022/11/14	6	75.77	1	76.20	77.20	5	19,968	0.03%
2022/11/11	20	78.20	17	77.16	75.20	3	19,955	0.02%
2022/11/10	14	77.27	6	77.03	75.70	8	19,829	0.04%
2022/11/09	1	78.10	2	77.90	78.10	-1	19,936	-0.01%
2022/11/08	1	76.60	0	0.00	76.50	1	19,924	0.01%
2022/11/07	0	0.00	2	77.65	77.50	-2	19,859	-0.01%
2022/11/04	1.2	76.28	6	77.83	77.60	-4.8	19,985	-0.02%
2022/11/03	5	77.00	1	77.20	77.20	4	20,068	0.02%
2022/11/02	1.3	76.84	23	76.42	76.40	-21.8	20,064	-0.11%
2022/11/01	24	75.48	19	76.38	75.00	5	19,958	0.03%
2022/10/31	0	0.00	3	74.60	75.00	-3	19,861	-0.02%
2022/10/28	25	73.64	24	74.73	74.40	1	20,090	0.00%
2022/10/27	1	72.60	2	72.35	74.20	-1	20,228	0.00%
2022/10/26	6	69.88	0	0.00	69.60	6	20,115	0.03%
2022/10/25	2	72.70	0	0.00	71.50	2	19,950	0.01%
2022/10/24	20	74.25	10	74.34	73.60	10	19,839	0.05%
2022/10/21	19	72.96	20	72.00	72.20	-1	19,616	-0.01%
2022/10/20	16	69.57	17	70.61	70.60	-1	19,332	-0.01%
2022/10/19	11	70.80	10	71.80	70.00	1	19,185	0.01%
2022/10/18	1	70.60	1	71.90	70.70	0	19,100	0.00%
2022/10/17	15	69.88	4	69.90	72.00	11	19,008	0.06%
2022/10/14	2	74.60	4	73.75	74.00	-2	18,966	-0.01%
2022/10/13	5	68.80	6	70.40	69.70	-1	18,974	-0.01%
2022/10/12	5	73.46	8	74.53	75.00	-3	18,989	-0.02%
2022/10/11	2	73.00	2	73.10	73.40	0	18,950	0.00%
2022/10/07	159	75.38	160	75.10	75.40	-1	18,894	-0.01%	大買/大賣/
2022/10/06	165	76.68	164	72.09	76.80	1	18,693	0.01%	大買/大賣/
2022/10/05	21	79.07	21	79.14	74.30	0	18,224	0.00%
2022/10/04	8	82.78	0	0.00	82.50	8	17,473	0.05%
2022/10/03	7	82.49	3	82.83	81.20	4	17,672	0.02%
2022/09/30	8	81.19	2	78.55	83.00	6	17,865	0.03%
2022/09/29	6	79.88	3	80.63	79.60	3	17,877	0.02%
2022/09/28	6	78.50	1	78.30	77.50	5	17,890	0.03%
2022/09/27	6	81.70	1	80.90	82.50	5	17,924	0.03%
2022/09/26	6	80.75	4	80.28	80.00	2	18,114	0.01%
2022/09/23	5	88.10	6	86.67	86.00	-1	18,363	-0.01%
2022/09/22	4	87.80	4	88.50	88.50	0	18,579	0.00%
2022/09/21	2	88.60	0	0.00	86.60	2	18,863	0.01%
2022/09/20	12	88.84	5	88.62	89.50	7	18,796	0.04%
2022/09/19	3	85.30	4	86.88	87.40	-1	18,821	-0.01%
2022/09/16	1	87.10	5	85.20	84.80	-4	18,763	-0.02%
2022/09/15	6	90.62	4	91.15	87.90	2	18,640	0.01%
2022/09/14	7	87.03	5	87.34	89.70	2	18,407	0.01%
2022/09/13	2	89.65	0	89.30	88.30	2	18,264	0.01%
2022/09/12	2	89.75	0	0.00	89.50	2	18,246	0.01%
2022/09/08	9	89.72	9	90.18	91.00	0	18,134	0.00%
2022/09/07	9	87.24	11	87.89	87.50	-2	18,053	-0.01%
2022/09/06	3	93.03	9	89.42	91.60	-6	17,892	-0.03%
2022/09/05	7	95.69	6	95.53	94.50	1	17,786	0.01%
2022/09/02	6	96.87	88.1	97.46	95.30	-82.1	17,609	-0.47%
2022/09/01	5	91.28	8	91.56	91.70	-3	17,213	-0.02%
2022/08/31	8	93.54	8	94.27	95.50	0	17,043	0.00%
2022/08/30	107	94.02	27	92.63	92.50	80	17,097	0.47%	大買/
2022/08/29	9	91.74	4	91.00	90.90	5	17,066	0.03%
2022/08/26	15.1	93.83	18	94.13	95.50	-2.9	17,160	-0.02%
2022/08/25	5	90.94	22	90.72	89.70	-17	16,701	-0.10%
2022/08/24	5	85.02	2	85.25	84.40	3	15,928	0.02%
2022/08/23	2	87.15	2	87.20	87.10	0	15,808	0.00%
2022/08/22	11	87.34	1	88.00	88.00	10	15,853	0.06%
2022/08/19	8	86.30	4	86.23	86.70	4	15,739	0.03%
2022/08/18	1	81.90	0	0.00	84.30	1	15,621	0.01%
2022/08/17	2	84.40	3	84.23	82.30	-1	15,682	-0.01%
2022/08/16	7	84.59	7	84.16	84.30	0	15,606	0.00%
2022/08/15	1	80.50	3	81.90	81.70	-2	15,326	-0.01%
2022/08/12	0	0.00	10	80.70	80.80	-10	15,375	-0.07%
2022/08/11	5	81.00	6	80.05	80.20	-1	15,485	-0.01%
2022/08/10	1	80.30	2	79.85	80.50	-1	15,481	-0.01%
2022/08/09	5	78.08	1	77.90	78.40	4	15,537	0.03%
2022/08/08	0	0.00	2	76.00	76.50	-2	15,929	-0.01%
2022/08/05	3	75.13	1	75.00	75.30	2	16,352	0.01%
2022/08/04	28	73.98	34	69.69	74.50	-6	16,567	-0.04%
2022/08/03	4	72.55	7.7	72.43	70.60	-3.7	16,597	-0.02%
2022/08/02	1	78.50	0	0.00	77.50	1	16,489	0.01%
2022/08/01	1	81.00	0	0.00	80.80	1	16,489	0.01%
2022/07/29	0	0.00	2	80.05	80.50	-2	16,575	-0.01%
2022/07/28	0	0.00	2	79.75	77.80	-2	17,244	-0.01%
2022/07/27	2	80.35	0	0.00	80.50	2	17,397	0.01%
2022/07/26	1	81.20	1	81.30	80.10	0	17,464	0.00%
2022/07/25	2	81.35	1	81.20	81.20	1	17,446	0.01%
2022/07/22	2	81.40	5	81.22	81.00	-3	17,530	-0.02%
2022/07/21	12.1	80.54	8	80.39	81.40	4.1	17,547	0.02%
2022/07/20	6	80.05	7	80.70	80.40	-1	17,436	-0.01%
2022/07/19	8	78.30	4	78.80	78.30	4	17,307	0.02%
2022/07/18	1	75.30	13	75.86	76.50	-12	17,109	-0.07%
2022/07/15	8	75.58	3	75.74	75.70	5	17,313	0.03%
2022/07/14	10	74.52	19	74.64	75.50	-9	17,370	-0.05%
2022/07/13	11	73.06	11	73.55	72.90	0	17,232	0.00%
2022/07/12	5	70.58	1	71.90	71.50	4	17,024	0.02%
2022/07/11	16	72.74	3	72.57	72.10	13	17,029	0.08%
2022/07/08	10.1	68.16	12	68.55	70.90	-1.9	16,858	-0.01%
2022/07/07	2	64.45	1	64.00	64.50	1	16,588	0.01%
2022/07/06	0	62.10	1	61.00	60.90	-1	16,532	-0.01%
2022/07/05	8	65.25	0	0.00	64.70	8	16,582	0.05%
2022/07/04	1	61.62	9	62.33	62.00	-8	16,523	-0.05%
2022/07/01	3	66.47	5	67.14	64.10	-2	16,602	-0.01%
2022/06/30	6	71.18	9	73.19	71.10	-3	16,349	-0.02%
2022/06/29	8	79.76	11	79.49	78.90	-3	16,293	-0.02%
2022/06/28	5	84.48	1	84.00	84.20	4	16,494	0.02%
2022/06/27	17	85.61	18	85.68	86.00	-1	17,864	-0.01%
2022/06/24	7	82.01	6	82.15	82.30	1	18,257	0.01%
2022/06/23	10	79.70	9	79.73	80.80	1	18,721	0.01%
2022/06/22	0	0.00	1	81.50	79.60	-1	19,474	-0.01%
2022/06/21	1	81.90	0	0.00	82.80	1	19,674	0.01%
2022/06/20	2	80.15	3	80.07	78.80	-1	19,738	-0.01%
2022/06/17	4.2	81.50	1	82.40	83.00	3.2	19,699	0.02%
2022/06/16	3	82.90	1	84.30	81.10	2	19,870	0.01%
2022/06/15	12	86.89	12	87.18	85.10	0	20,269	0.00%
2022/06/14	37.1	86.64	30	87.09	87.10	7.1	20,458	0.03%
2022/06/13	3	87.77	3.5	88.39	87.30	-0.5	20,206	0.00%
2022/06/10	5	87.66	4	88.50	88.50	1	19,935	0.01%
2022/06/09	4	87.55	8	88.13	87.30	-4	19,737	-0.02%
2022/06/08	17.1	87.75	13	87.92	86.50	4.1	19,504	0.02%
2022/06/07	1	86.80	5.2	87.49	87.90	-4.2	19,104	-0.02%
2022/06/06	23	86.58	21	86.66	85.70	2	18,765	0.01%
2022/06/02	19	86.04	51	86.02	86.10	-32	18,378	-0.17%
2022/06/01	12.8	83.95	2	84.30	83.80	10.8	17,994	0.06%
2022/05/31	16	83.78	4	83.00	83.50	12	17,767	0.07%
2022/05/30	9.2	81.65	1	81.50	82.50	8.2	17,644	0.05%
2022/05/26	2	80.50	0	0.00	78.00	2	17,330	0.01%
2022/05/25	1	80.50	0	0.00	81.70	1	17,091	0.01%
2022/05/24	1	83.00	2	81.25	81.00	-1	16,961	-0.01%
2022/05/23	0	84.00	1	84.00	83.00	-1	16,866	-0.01%
2022/05/20	2.2	84.75	6	84.33	84.00	-3.8	16,821	-0.02%
2022/05/19	3.3	81.61	2	81.90	83.50	1.3	16,806	0.01%
2022/05/18	0.3	84.94	0	0.00	84.20	0.3	16,616	0.00%
2022/05/17	10	86.08	8	85.99	86.20	2	16,414	0.01%
2022/05/16	4	87.20	3	85.83	85.00	1	16,157	0.01%
2022/05/13	8	85.29	20	86.19	87.30	-12	15,645	-0.08%
2022/05/12	8	84.35	4	83.00	80.40	4	15,209	0.03%
2022/05/11	16.1	85.86	17	86.20	85.30	-1	14,870	-0.01%
2022/05/10	0	0.00	2	82.60	85.20	-2	14,480	-0.01%
2022/05/09	0	0.00	4	80.68	81.10	-4	14,362	-0.03%
2022/05/06	8	82.08	0	0.00	82.00	8	14,360	0.06%
2022/05/05	14	87.49	13	86.69	85.10	1	14,232	0.01%
2022/05/04	3.1	83.13	9	83.02	84.80	-5.9	13,475	-0.04%
2022/05/03	9	80.13	7	80.33	80.70	2	13,252	0.02%
2022/04/29	4.2	79.36	0	0.00	77.50	4.2	13,126	0.03%
2022/04/28	3	78.27	7	78.41	77.30	-4	13,094	-0.03%
2022/04/27	9	78.30	4	80.15	80.30	5	12,991	0.04%
2022/04/26	3	80.37	34	79.93	80.00	-31	12,879	-0.24%
2022/04/25	3	79.43	1	79.00	79.00	2	12,807	0.02%
2022/04/22	1	83.50	7.7	84.92	83.40	-6.7	12,705	-0.05%
2022/04/21	22	86.23	13	85.72	84.20	9	12,629	0.07%
2022/04/20	6	84.05	8	83.66	84.70	-2	12,311	-0.02%
2022/04/19	11	82.25	11	82.05	80.60	0	12,139	0.00%
2022/04/18	3.1	78.05	6	78.55	80.10	-2.9	12,088	-0.02%
2022/04/15	4	80.27	5	80.18	79.10	-1	12,056	-0.01%
2022/04/14	10	82.55	8	82.44	83.00	2	11,981	0.02%
2022/04/13	11	79.07	11	79.56	79.90	0	11,840	0.00%
2022/04/12	3	79.23	3	79.80	79.40	0	11,767	0.00%
2022/04/11	35	81.37	16	79.24	79.20	19	11,731	0.16%
2022/04/08	6	82.62	8	82.70	83.00	-2	11,552	-0.02%
2022/04/07	21	85.69	42.1	83.55	81.30	-21.1	11,354	-0.19%
2022/04/06	33	85.66	32	86.57	87.00	1	10,952	0.01%
2022/04/01	21	86.01	15.4	85.71	87.40	5.6	10,763	0.05%
2022/03/31	4	86.78	9	87.09	86.50	-5	10,500	-0.05%
2022/03/30	65.1	89.02	44	89.25	85.10	21.1	10,152	0.21%
2022/03/29	36	87.86	20	87.97	86.90	16	8,872	0.18%
2022/03/28	9	86.95	12	86.42	88.00	-3	8,344	-0.04%
2022/03/25	42	85.23	37	84.95	85.00	5	8,081	0.06%
2022/03/24	3	82.50	12	81.22	82.70	-9	7,595	-0.12%
2022/03/23	2	80.35	13	80.57	80.20	-11	7,494	-0.15%
2022/03/22	12	79.42	9	79.26	80.10	3	7,369	0.04%
2022/03/21	26	80.05	2	80.65	80.40	24	7,280	0.33%
2022/03/18	8	79.36	13.3	79.47	81.00	-5.3	6,995	-0.08%
2022/03/17	3.3	76.61	27	76.04	77.50	-23.7	6,435	-0.37%
2022/03/16	1.1	72.38	9	72.53	70.50	-7.9	6,070	-0.13%
2022/03/15	3	70.73	0	0.00	69.80	3	6,006	0.05%
2022/03/09	2	66.40	0	0.00	67.30	2	6,373	0.03%
2022/03/08	0.1	67.80	0	0.00	66.10	0.1	6,511	0.00%
2022/03/07	2	67.50	0	0.00	68.00	2	6,584	0.03%
2022/03/04	5.1	70.90	7	72.06	71.00	-1.9	6,692	-0.03%
2022/03/02	0	0.00	3	69.90	70.80	-3	6,995	-0.04%
2022/03/01	1	70.00	0	0.00	70.00	1	7,070	0.01%
2022/02/25	1	68.00	0	0.00	67.90	1	7,184	0.01%
2022/02/22	0	0.00	12	69.35	69.60	-12	8,067	-0.15%
2022/02/21	6	72.85	2	73.80	72.00	4	8,202	0.05%
2022/02/18	0	0.00	3	75.00	74.90	-3	8,234	-0.04%
2022/02/17	3	74.53	3	75.20	75.00	0	8,506	0.00%
2022/02/16	0	0.00	1	75.00	74.20	-1	8,716	-0.01%
2022/02/15	1	73.50	0	0.00	73.50	1	8,962	0.01%
2022/02/14	3	74.47	2	74.95	73.70	1	9,171	0.01%
2022/02/11	3	74.87	4	75.20	74.60	-1	9,339	-0.01%
2022/02/10	1	75.20	1	75.10	74.10	0	9,646	0.00%
2022/02/09	7	74.53	2	74.70	74.90	5	10,150	0.05%
2022/02/08	7	73.01	1	72.50	73.10	6	10,373	0.06%
2022/02/07	3	69.80	0	0.00	69.50	3	10,794	0.03%
2022/01/26	0.1	68.20	0	0.00	67.50	0.1	11,651	0.00%
2022/01/25	1	68.90	0	0.00	67.40	1	13,250	0.01%
2022/01/24	3	68.43	3	68.57	69.60	0	13,889	0.00%
2022/01/21	2	70.75	7	69.44	68.80	-5	14,547	-0.03%
2022/01/20	2	71.05	0	0.00	71.70	2	14,836	0.01%
2022/01/19	3	70.47	2	70.55	70.40	1	15,228	0.01%
2022/01/18	4	70.78	1	70.60	70.60	3	15,712	0.02%
2022/01/17	7	69.59	7	69.50	70.50	0	16,133	0.00%
2022/01/14	3	67.07	1	67.70	68.80	2	16,872	0.01%
2022/01/13	1	68.80	2	68.10	67.80	-1	18,004	-0.01%
2022/01/12	3	68.87	4	68.50	69.30	-1	18,680	-0.01%
2022/01/11	4.1	70.58	8	69.61	69.30	-4	19,714	-0.02%
2022/01/10	1.1	71.31	2	71.05	71.00	-0.9	20,336	0.00%
2022/01/07	10.1	72.26	5	73.26	70.90	5.1	20,476	0.02%
2022/01/06	10	75.34	5	74.80	75.10	5	20,452	0.02%
2022/01/05	0	0.00	6	77.38	77.40	-6	20,554	-0.03%
2022/01/04	0	0.00	5	80.46	79.80	-5	20,676	-0.02%
2022/01/03	2	79.40	7	79.64	79.40	-5	20,793	-0.02%
2021/12/30	5	78.70	0	0.00	78.60	5	20,844	0.02%
2021/12/28	1	78.20	0	0.00	78.40	1	20,964	0.00%
2021/12/27	3	78.30	17	78.78	78.30	-14	21,037	-0.07%
2021/12/24	16	80.17	5	79.36	78.90	11	21,060	0.05%
2021/12/23	18	80.97	10	82.03	81.90	8	20,859	0.04%
2021/12/22	1	80.80	0	0.00	80.10	1	20,690	0.00%
2021/12/21	15	81.17	17	81.86	80.50	-2	20,637	-0.01%
2021/12/20	12	81.31	11	81.19	81.20	1	20,361	0.00%
2021/12/17	8	77.94	23	78.07	79.10	-15	20,033	-0.07%
2021/12/16	4	76.20	0	0.00	76.80	4	19,849	0.02%
2021/12/15	0	0.00	1	74.20	74.70	-1	19,824	-0.01%
2021/12/14	8	75.53	20	75.06	74.30	-12	19,865	-0.06%
2021/12/13	2	78.00	1	76.70	77.60	1	19,910	0.01%
2021/12/10	2	76.60	0	0.00	76.80	2	19,926	0.01%
2021/12/09	1	77.00	1	76.10	76.10	0	19,940	0.00%
2021/12/08	3	77.20	5	77.40	76.90	-2	20,136	-0.01%
2021/12/07	5	77.10	2	77.15	76.10	3	20,292	0.01%
2021/12/06	8	77.48	5	78.30	78.30	3	20,271	0.01%
2021/12/03	4	77.43	1	75.80	77.50	3	20,361	0.01%
2021/12/02	4	75.45	1	75.10	75.00	3	20,358	0.01%
2021/12/01	6	76.58	3	77.20	76.90	3	20,366	0.01%
2021/11/30	1	78.50	2	78.35	77.30	-1	20,478	0.00%
2021/11/29	1	74.50	3	76.23	77.60	-2	20,598	-0.01%
2021/11/26	16	76.58	1	76.80	76.50	15	20,615	0.07%
2021/11/25	16	78.86	14	79.31	78.30	2	20,637	0.01%
2021/11/24	1	79.80	4	79.30	78.90	-3	20,597	-0.01%
2021/11/23	9	80.52	14	80.30	78.80	-5	20,591	-0.02%
2021/11/22	5	82.10	5	82.00	81.20	0	20,602	0.00%
2021/11/19	36	82.73	21.1	83.55	82.80	14.9	20,706	0.07%
2021/11/18	5	80.90	3.2	81.28	80.90	1.8	20,386	0.01%
2021/11/17	1	80.60	12	80.59	80.00	-11	20,482	-0.05%
2021/11/16	15	79.19	3	79.20	78.00	12	20,495	0.06%
2021/11/15	6	81.37	3	81.40	81.10	3	20,416	0.01%
2021/11/12	8	82.95	2.1	83.02	82.70	6	20,441	0.03%
2021/11/11	7	81.23	1	81.20	81.30	6	20,341	0.03%
2021/11/10	1	81.00	2	79.85	81.10	-1	20,252	0.00%
2021/11/09	1	77.70	1	81.00	79.90	0	20,149	0.00%
2021/11/08	1.4	80.75	5	80.20	80.20	-3.6	19,853	-0.02%
2021/11/05	12	87.04	27	87.66	88.10	-15	19,486	-0.08%
2021/11/04	24	86.48	84	88.44	85.90	-60	19,319	-0.31%
2021/11/03	105	87.77	22	85.59	88.00	83	18,964	0.44%	大買/
2021/11/02	27	90.14	26	89.41	85.30	1	18,323	0.01%
2021/11/01	16	86.90	23.2	87.12	89.30	-7.2	16,847	-0.04%
2021/10/29	13	82.79	5	82.48	81.20	8	16,846	0.05%
2021/10/28	7	79.73	6	80.33	79.80	1	16,505	0.01%
2021/10/27	8	79.44	7	80.77	80.90	1	16,351	0.01%
2021/10/26	5	79.56	22	80.73	77.70	-17	16,176	-0.11%
2021/10/25	20	80.48	16.5	80.21	79.70	3.5	15,891	0.02%
2021/10/22	13	78.74	29	79.90	78.80	-16	15,795	-0.10%
2021/10/21	37	79.22	24	79.50	78.80	13	15,412	0.08%
2021/10/20	18	75.43	20	75.32	75.40	-2	14,730	-0.01%
2021/10/19	33	74.80	51.2	74.28	75.00	-18.2	14,747	-0.12%
2021/10/18	17	69.92	11	70.13	70.70	6	14,411	0.04%
2021/10/15	0	0.00	10	65.21	65.80	-10	14,578	-0.07%
2021/10/13	3.1	61.37	0	0.00	60.20	3.1	16,257	0.02%
2021/10/12	2	64.70	1	65.50	65.50	1	16,739	0.01%
2021/10/08	5	65.32	1	64.70	65.00	4	17,376	0.02%
2021/10/07	1	63.20	2	62.65	63.50	-1	17,904	-0.01%
2021/10/05	0	0.00	3	59.60	60.30	-3	19,696	-0.02%
2021/10/04	2	59.50	1	60.00	57.30	1	20,454	0.00%
2021/10/01	5	61.42	1	60.80	60.90	4	21,353	0.02%
2021/09/30	8.2	64.40	6	64.00	64.80	2.2	22,208	0.01%
2021/09/29	1	62.80	1	61.90	61.00	0	22,995	0.00%
2021/09/28	1	63.90	0	0.00	63.80	1	23,337	0.00%
2021/09/27	13	66.11	0	0.00	65.50	13	23,859	0.05%
2021/09/24	2	64.70	0	0.00	65.00	2	24,182	0.01%
2021/09/17	1	63.60	1	65.10	65.40	0	25,646	0.00%
2021/09/16	3	64.47	2	63.60	64.00	1	26,363	0.00%
2021/09/13	6	67.47	6	68.08	66.80	0	26,968	0.00%
2021/09/10	5	65.38	0	0.00	66.00	5	26,885	0.02%
2021/09/08	2	65.20	0	0.00	63.90	2	26,890	0.01%
2021/09/07	2	66.35	3	65.50	68.00	-1	26,801	0.00%
2021/09/06	3	67.70	2	68.55	67.10	1	26,727	0.00%
2021/09/03	4	69.13	12	69.06	69.40	-8	26,587	-0.03%
2021/09/02	11	70.19	0	0.00	69.00	11	26,369	0.04%
2021/09/01	3	72.60	1	72.50	72.20	2	26,128	0.01%
2021/08/31	5	73.56	0	0.00	73.80	5	25,922	0.02%
2021/08/27	1	75.60	4	75.88	75.00	-3	25,699	-0.01%
2021/08/26	6.1	77.50	7	78.10	75.50	-0.9	25,587	0.00%
2021/08/25	9	79.42	3	77.97	77.70	6	25,447	0.02%
2021/08/24	2	79.20	8	78.68	76.80	-6	25,198	-0.02%
2021/08/23	10	79.15	17	78.74	80.70	-7	24,957	-0.03%
2021/08/20	14	74.04	20	74.88	74.30	-6	24,687	-0.02%
2021/08/19	6.1	72.64	5	73.78	70.00	1.1	24,490	0.00%
2021/08/18	6.1	74.07	8	71.11	74.10	-1.9	24,286	-0.01%
2021/08/17	8	70.15	0	0.00	69.00	8	24,074	0.03%
2021/08/16	2	73.25	6	73.20	74.00	-4	23,924	-0.02%
2021/08/13	6.1	74.95	1	77.20	73.40	5.1	23,792	0.02%
2021/08/12	6	76.17	3	76.23	76.60	3	23,655	0.01%
2021/08/11	4.2	76.96	6	76.00	75.50	-1.9	23,623	-0.01%
2021/08/10	3.1	77.95	2.3	78.18	77.80	0.8	23,485	0.00%
2021/08/09	11.5	80.56	1.7	82.70	79.20	9.8	23,359	0.04%
2021/08/06	2	84.69	7	84.59	84.70	-5	23,156	-0.02%
2021/08/05	1	84.00	0	0.00	83.40	1	22,945	0.00%
2021/08/04	20	87.17	21	87.20	85.00	-1	22,875	0.00%
2021/08/03	4	84.75	4.3	84.45	85.30	-0.3	22,243	0.00%
2021/08/02	2	80.55	4	80.28	80.00	-2	21,897	-0.01%
2021/07/30	6.1	80.52	5	81.04	80.30	1.1	21,732	0.00%
2021/07/29	3.1	78.81	3	77.23	79.40	0.1	21,531	0.00%
2021/07/28	3.1	77.09	5	77.10	76.80	-1.9	21,324	-0.01%
2021/07/27	20.3	85.47	16	83.28	79.80	4.3	21,054	0.02%
2021/07/26	13	85.64	32	85.10	84.50	-19	20,746	-0.09%
2021/07/23	43.1	90.67	65	88.88	85.60	-22	20,327	-0.11%
2021/07/22	41.1	91.20	6.2	91.60	90.20	34.9	19,619	0.18%
2021/07/21	37	93.01	18	90.31	87.00	19	18,911	0.10%
2021/07/20	60	89.45	45.2	90.02	90.40	14.8	18,096	0.08%
2021/07/19	10	84.99	13	84.06	85.10	-3	16,737	-0.02%
2021/07/16	11.2	86.16	9	85.79	83.60	2.2	16,225	0.01%
2021/07/15	17	84.00	16.1	85.20	87.40	0.9	15,577	0.01%
2021/07/14	13	85.10	12.2	86.15	82.80	0.8	14,810	0.01%
2021/07/13	36	100.35	30	95.87	90.00	6	14,018	0.04%
2021/07/12	22.3	95.41	23	95.42	97.70	-0.7	12,898	-0.01%
2021/07/09	16	89.74	25	89.92	90.60	-9	12,061	-0.07%
2021/07/08	16	87.67	12	89.03	86.50	4	11,259	0.04%
2021/07/07	8.5	81.90	27	83.78	83.90	-18.5	10,270	-0.18%
2021/07/06	26	76.72	6	77.25	76.30	20	9,445	0.21%
2021/07/05	0	0.00	34	72.47	75.00	-34	8,684	-0.39%
2021/07/02	33	68.04	9	66.79	68.20	24	8,356	0.29%
2021/07/01	5.2	63.92	6	61.97	62.00	-0.8	7,804	-0.01%
2021/06/30	17	67.59	25	67.90	67.10	-8	7,506	-0.11%
2021/06/29	3	66.37	6	64.35	64.00	-3	6,969	-0.04%
2021/06/28	13	64.25	17	63.43	64.30	-4	6,481	-0.06%
2021/06/25	25	61.45	3	62.83	61.00	22	5,976	0.37%
2021/06/24	3	59.03	19.5	59.86	59.90	-16.5	5,284	-0.31%
2021/06/23	2	58.05	5	57.08	57.90	-3	4,863	-0.06%
2021/06/22	15	55.67	4	56.70	54.50	11	4,631	0.24%
2021/06/21	1	55.20	1	55.50	53.70	0	4,497	0.00%
2021/06/18	2	56.50	0	0.00	56.50	2	4,504	0.04%
2021/06/17	0	0.00	1	54.60	54.10	-1	4,336	-0.02%
2021/06/16	2	53.10	3	53.30	53.30	-1	4,278	-0.02%
2021/06/15	1	53.40	0	0.00	53.40	1	4,218	0.02%
2021/06/04	0	0.00	2	48.83	48.70	-2	4,397	-0.05%
2021/06/03	0	0.00	2	49.45	49.40	-2	4,415	-0.05%
2021/06/02	0.5	48.40	0	0.00	48.70	0.5	4,435	0.01%
2021/05/26	1	46.60	0	0.00	46.20	1	4,445	0.02%
2021/05/25	0	0.00	1	46.05	45.95	-1	4,555	-0.02%
2021/05/19	0	0.00	1	43.80	44.35	-1	5,303	-0.02%
2021/05/17	2	38.55	0	0.00	38.60	2	5,279	0.04%
2021/05/14	1	42.80	1	42.75	42.80	0	5,230	0.00%
2021/05/13	1	41.90	1	41.80	43.00	0	5,227	0.00%
2021/05/11	1	49.00	0	0.00	46.95	1	5,473	0.02%
2021/05/10	1	50.70	0	0.00	51.10	1	5,490	0.02%
2021/05/03	4	53.05	0	0.00	53.00	4	5,651	0.07%
2021/04/29	0	0.00	2	56.40	56.20	-2	5,621	-0.04%
2021/04/28	0	0.00	1	57.00	56.30	-1	5,610	-0.02%
2021/04/21	0	0.00	2	57.00	56.70	-2	5,714	-0.03%
2021/04/20	3	57.17	2	57.45	57.20	1	5,717	0.02%
2021/04/15	1	54.40	0	0.00	55.10	1	6,005	0.02%
2021/04/13	0	0.00	3	56.40	55.10	-3	6,184	-0.05%
2021/04/12	7	56.03	0	0.00	55.70	7	6,279	0.11%
2021/04/09	2	58.95	1	59.10	57.90	1	6,309	0.02%
2021/04/08	2	59.00	3	59.10	58.80	-1	6,388	-0.02%
2021/04/07	1	58.60	0	0.00	58.60	1	6,541	0.02%
2021/04/06	1	57.90	3	58.37	59.20	-2	6,738	-0.03%
2021/03/30	7	58.20	4	58.13	58.10	3	8,326	0.04%
2021/03/29	9	59.51	11	59.24	58.70	-2	8,496	-0.02%
2021/03/25	1	58.80	0	0.00	58.00	1	8,387	0.01%
2021/03/23	3	58.53	1	59.40	58.50	2	8,426	0.02%
2021/03/22	1	58.80	3	58.80	58.50	-2	8,391	-0.02%
2021/03/18	1	57.90	0	0.00	57.90	1	8,574	0.01%
2021/03/17	0	0.00	3	58.67	58.00	-3	8,611	-0.03%
2021/03/16	3	57.80	9	58.47	58.90	-6	8,592	-0.07%
2021/03/15	0	0.00	1	57.20	57.30	-1	8,512	-0.01%
2021/03/08	7	56.60	0	0.00	54.60	7	8,731	0.08%
2021/03/02	0	0.00	1	55.10	55.00	-1	9,312	-0.01%
2021/02/26	2	56.20	2	56.60	56.10	0	9,701	0.00%
2021/02/25	7	58.66	6	57.40	57.50	1	9,751	0.01%
2021/02/24	9	59.41	6	59.08	58.50	3	9,825	0.03%
2021/02/23	7	60.10	7	60.06	59.40	0	9,700	0.00%
2021/02/22	3	58.97	13	59.80	59.50	-10	9,571	-0.10%
2021/02/19	16	57.73	20	58.27	59.40	-4	9,505	-0.04%
2021/02/18	1	56.00	1	56.30	56.20	0	9,258	0.00%
2021/02/17	0	0.00	1	55.70	55.40	-1	9,239	-0.01%
2021/02/05	0	0.00	2	53.30	53.70	-2	9,207	-0.02%
2021/02/03	1	55.90	1	55.10	54.80	0	9,367	0.00%
2021/02/02	1	51.60	3	52.80	55.10	-2	9,229	-0.02%
2021/02/01	4	50.45	0	0.00	50.70	4	9,113	0.04%
2021/01/29	8	55.08	5	53.62	53.30	3	9,072	0.03%
2021/01/26	2	55.35	3	55.70	54.40	-1	8,954	-0.01%
2021/01/25	1	54.50	0	0.00	54.90	1	8,906	0.01%
2021/01/22	0	0.00	13	53.02	54.00	-13	8,946	-0.15%
2021/01/20	1	54.30	5	52.52	52.40	-4	9,054	-0.04%
2021/01/19	2	56.30	1	56.50	55.40	1	9,069	0.01%
2021/01/18	1	55.50	2	56.10	55.40	-1	9,089	-0.01%
2021/01/15	3	57.13	0	0.00	57.20	3	9,174	0.03%
2021/01/14	6	57.57	8	57.20	59.30	-2	9,620	-0.02%
2021/01/13	5	56.76	2	57.50	57.50	3	9,801	0.03%
2021/01/12	10	57.05	2	56.40	56.80	8	9,872	0.08%
2021/01/11	11	57.97	2	59.40	58.00	9	9,898	0.09%
2021/01/08	0	0.00	5	57.60	58.20	-5	9,993	-0.05%
2021/01/07	13	59.36	8	60.29	60.30	5	9,892	0.05%
2021/01/06	2	58.40	17	58.96	58.00	-15	9,822	-0.15%
2021/01/05	2	60.80	14	61.09	61.00	-12	9,666	-0.12%
2021/01/04	20	63.19	17	62.57	62.70	3	9,527	0.03%
2020/12/31	1	63.00	3	63.87	62.20	-2	9,395	-0.02%
2020/12/30	5	64.28	18	64.16	64.00	-13	9,184	-0.14%
2020/12/29	44	64.14	37	63.53	64.90	7	8,938	0.08%
2020/12/28	32	63.89	23	62.99	62.90	9	8,702	0.10%
2020/12/25	37	62.93	22	63.96	61.50	15	8,341	0.18%
2020/12/24	48	58.90	44	58.30	60.80	4	7,563	0.05%
2020/12/23	22	54.22	37	55.22	55.30	-15	7,028	-0.21%
2020/12/22	3	53.90	3	52.70	52.50	0	6,832	0.00%
2020/12/21	5	54.24	3	53.20	53.20	2	6,807	0.03%
2020/12/18	9	55.09	3	54.20	54.50	6	6,786	0.09%
2020/12/17	15	55.74	5	56.08	55.80	10	6,772	0.15%
2020/12/16	9	55.47	3	55.90	56.50	6	6,769	0.09%
2020/12/15	25	56.62	28	56.51	53.20	-3	6,680	-0.04%
2020/12/14	0	0.00	5	54.50	54.80	-5	6,481	-0.08%
2020/12/11	7	52.64	2	52.40	52.30	5	6,403	0.08%
2020/12/10	7	55.36	12	54.20	54.50	-5	6,348	-0.08%
2020/12/09	4	55.90	6	56.03	56.30	-2	6,319	-0.03%
2020/12/08	18	54.98	12	55.88	56.00	6	6,278	0.10%
2020/12/07	9	55.21	7	54.80	55.00	2	6,252	0.03%
2020/12/04	3	54.20	3	54.60	54.30	0	6,197	0.00%
2020/12/03	9	54.51	0	0.00	53.80	9	6,218	0.14%
2020/12/01	1	54.40	7	54.23	55.80	-6	6,174	-0.10%
2020/11/30	12	57.63	8	56.85	56.80	4	6,154	0.06%
2020/11/27	7	55.69	12	56.33	57.00	-5	6,498	-0.08%
2020/11/26	7	53.17	6	53.13	53.20	1	6,505	0.02%
2020/11/25	26	55.78	23	54.30	53.20	3	6,450	0.05%
2020/11/24	4	52.85	2	53.30	53.20	2	6,030	0.03%
2020/11/23	3	52.93	10	52.34	52.80	-7	5,986	-0.12%
2020/11/20	3	50.73	0	0.00	50.50	3	5,786	0.05%
2020/11/19	5	50.90	0	0.00	50.10	5	5,727	0.09%
2020/11/18	0	0.00	5	51.06	50.40	-5	5,697	-0.09%
2020/11/12	2	48.65	0	0.00	47.65	2	5,513	0.04%
2020/11/11	10	49.65	10	49.83	49.95	0	5,433	0.00%
2020/11/10	1	48.00	21	48.19	47.65	-20	5,326	-0.38%
2020/11/05	0	0.00	5	48.25	48.15	-5	5,199	-0.10%
2020/11/02	1	45.70	1	45.40	46.00	0	5,193	0.00%
2020/10/30	20	45.83	0	0.00	44.90	20	5,167	0.39%
2020/10/28	4	49.44	2	48.80	48.45	2	5,053	0.04%
2020/10/27	1	49.15	0	0.00	48.80	1	4,838	0.02%
2020/10/23	0	0.00	1	48.40	48.25	-1	4,629	-0.02%
2020/10/22	23	47.78	58	48.03	48.25	-35	4,490	-0.78%
2020/10/21	15	46.55	8	46.81	46.80	7	3,949	0.18%
2020/10/20	15	45.75	4	44.60	44.55	11	3,677	0.30%
2020/10/19	2	44.50	3	44.62	45.20	-1	3,537	-0.03%
2020/10/16	8	44.56	5	43.45	43.80	3	3,411	0.09%
2020/10/15	0	0.00	1	42.25	41.85	-1	3,144	-0.03%
2020/10/08	0	0.00	14	41.40	41.25	-14	3,057	-0.46%
2020/10/05	1	40.35	1	40.45	40.40	0	3,056	0.00%
2020/09/29	0	0.00	1	40.00	40.00	-1	3,119	-0.03%
2020/09/25	3	38.53	5	38.95	38.15	-2	3,112	-0.06%
2020/09/24	1	39.70	1	39.80	39.90	0	3,150	0.00%
2020/09/23	5	40.85	0	0.00	40.60	5	3,214	0.16%
2020/09/21	7	41.69	7	41.74	41.70	0	3,166	0.00%
2020/09/18	0	0.00	2	41.35	41.15	-2	3,106	-0.06%
2020/09/16	0	0.00	1	40.40	40.10	-1	3,066	-0.03%
2020/09/15	2	40.75	1	40.35	40.45	1	3,056	0.03%
2020/09/14	1	40.55	10	40.20	40.75	-9	3,040	-0.30%
2020/09/10	0	0.00	1	41.20	40.30	-1	2,994	-0.03%
2020/09/08	1	40.75	8	40.75	40.25	-7	2,957	-0.24%
2020/09/07	4	41.39	0	0.00	39.40	4	2,917	0.14%
2020/09/04	6	41.70	7	41.51	41.50	-1	2,853	-0.04%
2020/09/03	9	42.80	2	42.68	42.60	7	2,812	0.25%
2020/09/02	7	42.67	21	42.93	43.40	-14	2,748	-0.51%
2020/09/01	42	39.85	32	41.16	41.25	10	2,280	0.44%
2020/08/31	10	37.50	0	0.00	37.50	10	2,104	0.48%
2020/08/21	2	35.75	0	0.00	35.60	2	2,421	0.08%
2020/08/18	2	36.85	2	37.30	37.40	0	2,305	0.00%
2020/08/13	10	36.50	0	0.00	36.55	10	2,253	0.44%
2020/08/07	0	0.00	1	39.30	39.35	-1	2,216	-0.05%
2020/08/06	1	39.70	0	0.00	39.10	1	2,187	0.05%
2020/07/27	0	0.00	1	37.70	36.95	-1	2,138	-0.05%
2020/07/24	0	0.00	15	38.60	38.10	-15	2,143	-0.70%
2020/07/09	1	42.15	0	0.00	42.10	1	2,334	0.04%
2020/07/08	0	0.00	31	42.63	42.70	-31	2,333	-1.33%
2020/07/03	1	43.50	0	0.00	43.35	1	2,374	0.04%
2020/07/02	30	42.64	0	0.00	43.00	30	2,329	1.29%
2020/06/23	1	40.75	0	0.00	40.20	1	2,310	0.04%
2020/06/12	0	0.00	2	39.85	40.70	-2	2,513	-0.08%
2020/06/10	1	43.55	2	42.50	43.25	-1	2,535	-0.04%
2020/06/08	1	44.40	0	0.00	44.00	1	2,534	0.04%
2020/06/05	5	45.80	2	46.25	45.25	3	2,473	0.12%
2020/06/04	3	43.78	8	43.56	45.40	-5	2,367	-0.21%
2020/06/03	7	42.11	2	42.60	41.30	5	2,160	0.23%
2020/06/01	2	38.98	4	38.98	39.45	-2	1,971	-0.10%
2020/05/29	0	0.00	1	38.10	38.20	-1	1,921	-0.05%
2020/05/28	0	0.00	1	37.35	36.80	-1	1,922	-0.05%
2020/05/25	0	0.00	20	36.80	37.20	-20	1,940	-1.03%
2020/05/19	2	37.15	0	0.00	37.50	2	1,982	0.10%
2020/05/12	1	39.50	0	0.00	39.25	1	2,003	0.05%
2020/05/06	0	0.00	3	38.10	38.00	-3	2,038	-0.15%
2020/04/27	0	0.00	1	38.05	38.00	-1	2,130	-0.05%
2020/04/24	5	37.85	0	0.00	37.40	5	2,117	0.24%
2020/04/23	3	37.68	0	0.00	38.00	3	2,085	0.14%
2020/04/15	0	0.00	2	35.40	35.80	-2	1,964	-0.10%
2020/04/14	0	0.00	1	34.80	34.85	-1	1,961	-0.05%
2020/04/13	2	34.85	0	0.00	34.20	2	1,969	0.10%
2020/03/27	0	0.00	2	29.80	29.80	-2	2,060	-0.10%
2020/03/26	0	0.00	1	29.25	29.80	-1	2,169	-0.05%
2020/03/24	2	28.40	0	0.00	28.35	2	2,193	0.09%
2020/03/20	1	27.95	1	28.45	28.05	0	2,267	0.00%
2020/03/19	1	27.00	0	0.00	26.55	1	2,263	0.04%
2020/03/18	0	0.00	1	29.30	29.50	-1	2,254	-0.04%
2020/03/17	3	32.97	1	33.70	32.45	2	2,220	0.09%
2020/03/16	2	37.10	1	39.60	36.05	1	2,190	0.05%
2020/03/13	6	36.99	33	38.85	40.00	-27	2,216	-1.22%
2020/03/10	0	0.00	1	45.25	45.85	-1	2,368	-0.04%
2020/03/04	0	0.00	3	46.30	45.90	-3	2,330	-0.13%
2020/02/24	2	46.90	0	0.00	46.70	2	2,338	0.09%
2020/02/12	0	0.00	1	46.00	46.70	-1	2,323	-0.04%
2020/02/11	3	46.27	0	0.00	46.30	3	2,333	0.13%
2020/02/10	2	44.70	0	0.00	44.65	2	2,283	0.09%
2020/02/05	8	45.16	0	0.00	45.05	8	2,313	0.35%
2020/02/04	0	0.00	4	45.30	45.30	-4	2,329	-0.17%
2020/01/20	9	50.67	0	0.00	50.70	9	2,528	0.36%
2020/01/06	2	51.40	0	0.00	51.20	2	2,617	0.08%
2020/01/03	4	52.20	1	52.80	52.20	3	2,584	0.12%
2020/01/02	3	54.87	4	54.60	53.60	-1	2,523	-0.04%
2019/12/31	0	0.00	3	53.57	53.60	-3	2,439	-0.12%
2019/12/26	5	54.70	0	0.00	54.20	5	2,384	0.21%
2019/12/25	1	54.90	5	54.60	54.90	-4	2,323	-0.17%
2019/12/24	1	53.10	1	53.20	53.20	0	2,263	0.00%
2019/12/23	31	54.26	0	0.00	53.80	31	2,231	1.39%
2019/12/20	0	0.00	4	53.50	53.80	-4	2,094	-0.19%
2019/12/19	1	51.80	0	0.00	52.40	1	2,003	0.05%
2019/12/18	0	0.00	1	52.00	51.60	-1	1,994	-0.05%
2019/12/17	2	52.55	0	0.00	51.90	2	1,988	0.10%
2019/12/16	1	51.80	0	0.00	51.80	1	1,893	0.05%
2019/12/13	0	0.00	10	51.50	50.70	-10	1,862	-0.54%
2019/12/12	15	52.24	2	51.70	51.80	13	1,814	0.72%
2019/12/10	0	0.00	22	52.60	52.00	-22	1,760	-1.25%
2019/12/09	5	52.76	2	52.55	53.00	3	1,715	0.17%
2019/12/06	1	52.80	1	52.70	52.60	0	1,647	0.00%
2019/12/05	38	50.37	18	50.30	50.40	20	1,492	1.34%
2019/12/02	1	50.10	0	0.00	49.40	1	1,516	0.07%
2019/11/29	0	0.00	10	50.40	50.00	-10	1,513	-0.66%
2019/11/28	10	51.30	1	51.50	50.80	9	1,502	0.60%
2019/11/13	0	0.00	2	49.20	49.30	-2	1,590	-0.13%
2019/11/11	2	50.60	1	51.90	49.60	1	1,625	0.06%
2019/11/08	0	0.00	4	49.80	50.90	-4	1,632	-0.25%
2019/11/01	5	50.96	0	0.00	50.90	5	1,578	0.32%
2019/10/31	3	52.40	2	53.20	51.00	1	1,571	0.06%
2019/10/24	0	0.00	1	48.75	49.80	-1	1,334	-0.07%
2019/10/23	1	48.40	1	50.10	49.30	0	1,357	0.00%
2019/10/02	0	0.00	3	46.33	46.40	-3	1,578	-0.19%
2019/09/26	0	0.00	1	46.20	46.20	-1	1,612	-0.06%
2019/09/18	0	0.00	2	47.00	46.65	-2	1,740	-0.11%
2019/09/16	0	0.00	3	45.85	45.60	-3	1,777	-0.17%
2019/09/06	0	0.00	2	47.50	46.70	-2	1,891	-0.11%
2019/09/05	0	0.00	1	46.70	46.55	-1	1,889	-0.05%
2019/09/04	0	0.00	2	47.00	46.90	-2	1,891	-0.11%
2019/08/27	0	0.00	3	45.20	44.70	-3	2,044	-0.15%
2019/08/26	0	0.00	1	45.10	44.55	-1	2,095	-0.05%
2019/08/22	0	0.00	7	46.82	46.65	-7	2,235	-0.31%
2019/08/21	1	45.95	5	46.12	46.30	-4	2,219	-0.18%
2019/08/19	8	45.80	4	44.58	45.85	4	2,160	0.19%
2019/08/15	2	43.05	2	43.35	43.05	0	2,112	0.00%
2019/08/13	0	0.00	2	45.43	45.00	-2	2,075	-0.10%
2019/08/07	1	45.85	0	0.00	44.90	1	2,064	0.05%
2019/08/05	1	45.15	0	0.00	45.15	1	2,209	0.05%
2019/07/25	1	50.60	0	0.00	50.50	1	2,380	0.04%
2019/07/19	1	51.20	0	0.00	51.40	1	2,286	0.04%
2019/07/18	2	50.85	3	51.30	51.00	-1	2,325	-0.04%
2019/07/17	2	52.00	0	0.00	52.10	2	2,327	0.09%
2019/07/16	1	53.50	3	53.77	53.10	-2	2,338	-0.09%
2019/07/15	1	53.00	1	52.70	52.80	0	2,307	0.00%
2019/07/12	0	0.00	1	51.50	51.40	-1	2,282	-0.04%
2019/07/11	1	50.80	0	0.00	50.90	1	2,281	0.04%
2019/07/09	2	50.50	0	0.00	51.00	2	2,278	0.09%
2019/07/04	1	51.70	1	51.60	51.40	0	2,456	0.00%
2019/07/02	0	0.00	1	51.70	51.50	-1	2,502	-0.04%
2019/07/01	1	51.40	0	0.00	51.50	1	2,521	0.04%
2019/06/28	0	0.00	6	49.73	49.80	-6	2,535	-0.24%
2019/06/27	1	49.95	3	49.95	49.50	-2	2,591	-0.08%
2019/06/26	4	47.98	0	0.00	48.80	4	2,581	0.15%
2019/06/21	1	46.85	0	0.00	47.60	1	2,686	0.04%
2019/06/20	0	0.00	4	46.63	47.40	-4	2,689	-0.15%
2019/06/19	3	45.65	1	45.90	45.85	2	2,790	0.07%
2019/06/17	1	44.05	0	0.00	43.80	1	2,894	0.03%
2019/06/12	1	44.40	0	0.00	44.50	1	2,939	0.03%
2019/06/05	1	42.45	0	0.00	42.05	1	2,901	0.03%
2019/06/04	0	0.00	5	42.80	42.30	-5	2,908	-0.17%
2019/06/03	5	42.75	0	0.00	42.55	5	2,897	0.17%
2019/05/30	1	42.75	1	43.95	43.50	0	2,833	0.00%
2019/05/29	1	43.45	0	0.00	43.00	1	2,814	0.04%
2019/05/22	1	48.60	0	0.00	48.40	1	2,832	0.04%
2019/05/21	1	48.25	0	0.00	48.40	1	2,866	0.03%
2019/05/17	0	0.00	1	49.00	48.10	-1	2,931	-0.03%
2019/05/16	2	48.18	2	48.23	47.80	0	2,994	0.00%
2019/05/15	0	0.00	1	48.80	48.80	-1	3,014	-0.03%
2019/05/14	10	47.42	7	48.19	48.25	3	3,079	0.10%
2019/05/13	9	49.44	0	0.00	48.80	9	3,220	0.28%
2019/05/10	0	0.00	1	54.80	54.20	-1	3,442	-0.03%
2019/05/07	0	0.00	4	56.20	57.00	-4	3,421	-0.12%
2019/05/02	5	54.90	0	0.00	55.30	5	3,742	0.13%
2019/04/29	4	55.53	1	55.30	55.00	3	3,738	0.08%
2019/04/25	0	0.00	1	58.20	58.10	-1	3,745	-0.03%
2019/04/23	2	58.50	0	0.00	58.60	2	3,744	0.05%
2019/04/16	5	56.90	0	0.00	57.20	5	3,696	0.14%
2019/04/03	0	0.00	1	57.50	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	1	56.60	56.70	-1	3,744	-0.03%
2019/03/26	1	54.90	0	0.00	54.20	1	3,655	0.03%
2019/03/25	1	54.60	10	55.00	54.80	-9	3,697	-0.24%
2019/03/22	0	0.00	1	55.10	55.40	-1	3,689	-0.03%
2019/03/21	10	53.60	0	0.00	53.60	10	3,598	0.28%
2019/03/19	1	52.60	0	0.00	52.30	1	3,533	0.03%
2019/02/26	4	57.20	0	0.00	57.00	4	4,368	0.09%
2019/02/20	1	59.30	1	58.70	58.40	0	4,587	0.00%
2019/02/15	0	0.00	1	60.00	58.70	-1	4,726	-0.02%
2019/02/14	0	0.00	1	59.10	58.90	-1	4,714	-0.02%
2019/02/12	2	59.55	16	58.20	58.70	-14	4,638	-0.30%
2019/02/11	17	61.13	6	60.68	59.10	11	4,518	0.24%
2019/01/30	1	57.40	1	56.20	56.00	0	4,261	0.00%
2019/01/29	1	56.90	1	56.40	56.60	0	4,265	0.00%
2019/01/28	0	0.00	2	56.50	55.50	-2	4,233	-0.05%
2019/01/25	2	54.95	1	55.90	53.50	1	4,227	0.02%
2019/01/24	5	57.06	5	56.24	54.90	0	4,223	0.00%
2019/01/23	0	0.00	2	54.10	54.40	-2	4,104	-0.05%
2019/01/21	2	54.50	2	54.10	54.80	0	4,151	0.00%
2019/01/17	0	0.00	2	53.30	53.30	-2	4,207	-0.05%
2019/01/16	2	55.65	2	55.00	55.60	0	4,179	0.00%
2019/01/10	1	52.70	0	0.00	52.70	1	4,176	0.02%
2019/01/07	5	55.00	0	0.00	55.10	5	4,241	0.12%
2019/01/04	0	0.00	1	53.70	54.50	-1	4,261	-0.02%
2019/01/03	1	53.90	1	54.00	54.00	0	4,203	0.00%
2018/12/28	1	51.70	1	52.00	51.10	0	4,236	0.00%
2018/12/27	0	0.00	2	52.00	51.60	-2	4,329	-0.05%
2018/12/26	0	0.00	1	50.80	50.30	-1	4,339	-0.02%
2018/12/25	1	49.65	1	48.80	51.10	0	4,319	0.00%
2018/12/24	5	50.50	2	50.35	51.00	3	4,299	0.07%
2018/12/21	13	47.98	11	48.41	48.70	2	4,289	0.05%
2018/12/20	0	0.00	8	47.28	47.70	-8	4,276	-0.19%
2018/12/19	1	47.25	0	0.00	47.45	1	4,266	0.02%
2018/12/18	2	49.40	4	49.18	49.00	-2	4,261	-0.05%
2018/12/17	0	0.00	2	52.20	51.30	-2	4,227	-0.05%
2018/12/14	2	52.35	0	0.00	52.00	2	4,278	0.05%
2018/12/12	4	54.35	2	54.95	54.20	2	4,413	0.05%
2018/12/06	2	52.50	0	0.00	53.50	2	4,357	0.05%
2018/12/05	1	56.20	0	0.00	56.60	1	4,290	0.02%
2018/12/04	2	59.60	3	60.23	58.90	-1	4,250	-0.02%
2018/12/03	0	0.00	2	61.00	60.80	-2	4,208	-0.05%
2018/11/30	4	57.73	0	0.00	56.80	4	4,077	0.10%
2018/11/29	2	55.90	0	0.00	56.40	2	4,002	0.05%
2018/11/28	32	55.99	33	58.57	56.60	-1	3,862	-0.03%
2018/11/27	1	53.40	7	52.93	53.50	-6	3,600	-0.17%
2018/11/26	1	51.80	1	50.80	51.30	0	3,471	0.00%
2018/11/23	10	50.50	10	50.10	49.50	0	3,429	0.00%
2018/11/22	5	51.72	9	51.96	50.20	-4	3,417	-0.12%
2018/11/21	1	50.50	1	50.70	51.00	0	3,355	0.00%
2018/11/20	5	51.12	0	0.00	50.20	5	3,337	0.15%
2018/11/19	3	50.50	0	0.00	50.30	3	3,274	0.09%
2018/11/15	3	48.08	3	47.72	48.10	0	3,115	0.00%
2018/11/14	1	49.55	1	49.80	47.00	0	3,072	0.00%
2018/11/13	1	47.80	1	47.95	48.25	0	2,995	0.00%
2018/11/08	1	53.10	1	53.90	52.90	0	2,915	0.00%
2018/11/06	2	51.50	2	51.00	48.55	0	2,857	0.00%
2018/11/01	0	0.00	1	47.35	49.70	-1	2,907	-0.03%
2018/10/31	2	43.25	1	44.85	46.30	1	2,809	0.04%
2018/10/29	2	39.88	0	0.00	39.35	2	2,622	0.08%
2018/10/26	0	0.00	1	40.50	40.00	-1	2,641	-0.04%
2018/10/25	0	0.00	3	39.50	39.50	-3	2,631	-0.11%
2018/10/24	1	43.90	1	43.10	42.75	0	2,589	0.00%
2018/10/18	0	0.00	1	45.00	44.75	-1	2,656	-0.04%
2018/10/12	1	43.30	0	0.00	44.60	1	2,624	0.04%
2018/10/08	3	50.50	0	0.00	50.00	3	2,543	0.12%
2018/10/05	3	53.87	1	54.00	52.90	2	2,508	0.08%
2018/09/20	1	59.10	1	59.70	58.70	0	3,088	0.00%
2018/09/18	2	60.40	0	0.00	59.80	2	3,060	0.07%
2018/09/13	1	63.50	0	0.00	64.20	1	3,087	0.03%
2018/08/27	1	74.00	0	0.00	74.40	1	4,094	0.02%
2018/08/10	8	71.38	5	70.90	71.90	3	4,672	0.06%
2018/07/26	0	0.00	1	81.50	84.20	-1	4,568	-0.02%
2018/07/25	1	81.90	0	0.00	82.50	1	4,528	0.02%
2018/07/20	6	82.80	6	83.60	83.40	0	4,512	0.00%
2018/07/18	2	85.00	6	85.13	84.30	-4	4,522	-0.09%
2018/07/17	11	86.24	11	85.86	85.10	0	4,520	0.00%
2018/07/16	7	90.11	0	0.00	87.10	7	4,515	0.16%
2018/07/13	8	88.49	9	89.29	90.40	-1	4,511	-0.02%
2018/07/10	5	87.32	4	87.00	87.00	1	4,458	0.02%
2018/07/09	2	88.95	1	88.60	88.90	1	4,442	0.02%
2018/07/04	0	0.00	1	94.80	93.30	-1	4,367	-0.02%
2018/07/03	2	95.45	5	96.92	97.20	-3	4,295	-0.07%
2018/07/02	1	90.20	2	90.05	90.60	-1	4,073	-0.02%
2018/06/29	2	86.40	0	0.00	86.40	2	3,952	0.05%
2018/06/21	6	90.82	4	90.18	87.00	2	3,871	0.05%
2018/06/20	0	0.00	3	86.43	88.30	-3	3,575	-0.08%
2018/06/19	0	0.00	1	81.00	80.30	-1	3,420	-0.03%
2018/06/12	0	0.00	1	85.30	86.40	-1	3,437	-0.03%
2018/06/11	3	84.20	3	84.70	86.10	0	3,374	0.00%
2018/06/07	0	0.00	1	85.30	85.40	-1	3,394	-0.03%
2018/06/06	0	0.00	3	81.53	84.30	-3	3,493	-0.09%
2018/06/05	2	81.30	2	82.10	80.50	0	3,528	0.00%
2018/06/04	4	87.83	4	84.63	83.50	0	3,721	0.00%
2018/06/01	13	87.75	11	88.59	87.30	2	3,737	0.05%
2018/05/31	4	81.78	7	85.16	85.30	-3	3,355	-0.09%
2018/05/25	0	0.00	1	75.50	74.90	-1	3,155	-0.03%
2018/05/22	1	74.30	0	0.00	73.10	1	3,165	0.03%
2018/05/21	0	0.00	1	73.70	74.10	-1	3,190	-0.03%
2018/05/15	2	79.30	0	0.00	77.90	2	3,201	0.06%
2018/05/14	1	76.80	0	0.00	76.50	1	3,199	0.03%
2018/05/07	0	0.00	1	71.70	72.60	-1	3,219	-0.03%
2018/04/26	0	0.00	4	67.60	67.10	-4	3,272	-0.12%
2018/04/24	3	68.50	0	0.00	68.50	3	3,283	0.09%
2018/04/23	1	75.00	1	75.20	74.50	0	3,240	0.00%
2018/04/19	2	77.75	0	0.00	77.70	2	3,236	0.06%
2018/04/18	2	74.50	0	0.00	74.60	2	3,224	0.06%
2018/04/17	2	75.40	0	0.00	75.10	2	3,260	0.06%
2018/04/12	2	78.80	2	80.30	80.00	0	3,293	0.00%
2018/04/11	2	79.35	7	79.69	79.90	-5	3,357	-0.15%
2018/04/02	2	78.00	0	0.00	76.60	2	3,562	0.06%
2018/03/31	3	79.10	3	79.50	79.00	0	3,543	0.00%
2018/03/30	10	79.66	12	80.35	78.80	-2	3,559	-0.06%
2018/03/29	2	78.85	1	78.90	78.00	1	3,533	0.03%
2018/03/28	6	79.20	0	0.00	78.60	6	3,525	0.17%
2018/03/27	1	81.90	0	0.00	81.70	1	3,505	0.03%
2018/03/26	2	77.50	2	78.00	79.00	0	3,489	0.00%
2018/03/23	2	77.10	0	0.00	77.10	2	3,472	0.06%
2018/03/20	1	82.20	1	80.50	80.10	0	3,466	0.00%
2018/03/16	0	0.00	1	83.30	81.30	-1	3,516	-0.03%
2018/03/15	1	81.90	0	0.00	82.20	1	3,546	0.03%
2018/03/13	1	85.50	1	84.70	85.50	0	3,518	0.00%
2018/03/12	0	0.00	5	85.48	82.60	-5	3,530	-0.14%
2018/03/09	0	0.00	4	81.93	81.60	-4	3,432	-0.12%
2018/03/08	0	0.00	2	79.15	82.80	-2	3,360	-0.06%
2018/03/07	4	76.88	1	79.00	75.30	3	3,080	0.10%
2018/03/02	0	0.00	2	71.80	73.30	-2	3,086	-0.06%
2018/02/27	0	0.00	1	72.00	71.00	-1	3,039	-0.03%
2018/02/07	2	63.00	0	0.00	62.00	2	3,319	0.06%
2018/01/30	0	0.00	10	71.40	71.10	-10	3,819	-0.26%
2018/01/29	10	71.50	0	0.00	71.50	10	3,853	0.26%
2018/01/22	0	0.00	2	70.00	69.60	-2	4,185	-0.05%
2018/01/12	2	72.10	0	0.00	72.50	2	4,572	0.04%
2018/01/11	2	72.00	0	0.00	69.90	2	4,595	0.04%
2018/01/08	1	79.70	3	78.67	77.00	-2	4,645	-0.04%
2018/01/05	0	0.00	2	79.00	80.00	-2	4,683	-0.04%
2018/01/04	0	0.00	2	75.90	78.60	-2	4,733	-0.04%
2018/01/03	1	74.60	2	75.35	75.80	-1	4,721	-0.02%
2018/01/02	13	74.09	12	71.70	75.30	1	4,673	0.02%