台半 (5425)-兆豐-桃鶯券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.7
漲跌
▲0.1
漲幅
+0.13%
成交量
845張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/05/20	0	0.00	7	74.83	75.00	-7	2,342	-0.30%
2024/05/16	2	74.40	6	74.30	75.00	-4	2,414	-0.17%
2024/05/14	4	73.00	4	74.23	72.80	0	2,443	0.00%
2024/05/13	0	0.00	2	72.50	72.40	-2	2,409	-0.08%
2024/05/10	6	71.72	0	0.00	72.10	6	2,432	0.25%
2024/05/03	0	0.00	2	72.00	72.00	-2	2,496	-0.08%
2024/04/30	0	0.00	5	73.30	73.00	-5	2,551	-0.20%
2024/04/29	0	0.00	16	71.86	72.00	-16	2,611	-0.61%
2024/04/26	2	70.20	1	70.20	70.10	1	2,621	0.04%
2024/04/25	0	0.00	7	70.30	71.00	-7	2,640	-0.27%
2024/04/23	5	68.40	0	0.00	68.40	5	2,873	0.17%
2024/04/22	7	69.37	0	0.00	68.80	7	2,914	0.24%
2024/04/19	8	71.68	0	0.00	71.10	8	2,935	0.27%
2024/04/18	1	74.90	3	76.10	74.90	-2	2,947	-0.07%
2024/04/17	3	74.67	0	0.00	74.60	3	2,992	0.10%
2024/04/16	10	74.54	5	75.00	74.00	5	3,018	0.17%
2024/04/15	6.2	77.63	6	78.37	77.50	0.2	3,006	0.01%
2024/04/12	20	80.16	20.2	80.20	80.80	-0.2	2,970	-0.01%
2024/04/10	0	0.00	15	78.57	78.20	-15	2,922	-0.51%
2024/04/09	1	77.70	0	0.00	77.00	1	3,007	0.03%
2024/04/08	0	0.00	17	77.30	77.20	-17	3,114	-0.55%
2024/03/28	2	75.50	0	0.00	75.20	2	3,694	0.05%
2024/03/27	1	75.10	0	0.00	75.20	1	3,814	0.03%
2024/03/26	5	75.46	0	0.00	75.50	5	3,961	0.13%
2024/03/21	1	77.50	4	77.08	77.00	-3	4,585	-0.07%
2024/03/20	11	76.45	0	0.00	76.10	11	5,479	0.20%
2024/03/19	1	76.60	0	0.00	77.30	1	5,743	0.02%
2024/03/18	1	75.90	0	0.00	75.90	1	5,723	0.02%
2024/03/14	0	0.00	2	76.80	76.40	-2	5,732	-0.03%
2024/03/13	1	76.00	6	77.20	76.00	-5	5,723	-0.09%
2024/03/11	1	76.60	0	0.00	76.80	1	5,692	0.02%
2024/03/08	2	76.60	0	0.00	75.40	2	5,692	0.04%
2024/03/07	17	77.70	0	0.00	75.50	17	5,612	0.30%
2024/03/06	0	0.00	3	79.50	78.50	-3	5,601	-0.05%
2024/03/05	2	78.80	1	79.00	78.80	1	5,789	0.02%
2024/03/04	5	78.90	0	0.00	78.80	5	5,776	0.09%
2024/03/01	20	79.62	0	0.00	79.40	20	5,737	0.35%
2024/02/29	0	0.00	3	80.40	80.00	-3	5,727	-0.05%
2024/02/27	8	79.55	0	0.00	79.70	8	5,775	0.14%
2024/02/23	4.4	81.88	0	0.00	81.80	4.4	5,735	0.08%
2024/02/22	0	0.00	0.1	83.90	83.00	-0.1	5,713	0.00%
2024/02/21	2	82.75	0	0.00	82.70	2	5,702	0.04%
2024/02/20	1	82.90	1	83.00	82.90	0	5,711	0.00%
2024/02/19	2	83.70	0.1	84.10	83.60	1.9	5,699	0.03%
2024/02/16	1	82.90	9.2	82.80	82.80	-8.2	5,689	-0.14%
2024/02/15	1	81.40	2.2	81.63	81.70	-1.2	5,647	-0.02%
2024/02/05	0	0.00	2	81.00	81.10	-2	5,631	-0.04%
2024/02/02	1	81.50	0.2	82.10	81.50	0.8	5,619	0.01%
2024/02/01	2	80.80	0	0.00	81.10	2	5,611	0.04%
2024/01/31	5	80.76	10	80.60	80.50	-5	5,604	-0.09%
2024/01/30	1	80.70	0	0.00	80.70	1	5,561	0.02%
2024/01/29	3	81.47	0	0.00	81.60	3	5,557	0.05%
2024/01/26	0.2	80.80	0	0.00	80.70	0.2	5,553	0.00%
2024/01/25	2.2	81.50	0	0.00	81.30	2.2	5,554	0.04%
2024/01/24	0	0.00	1	83.00	82.60	-1	5,542	-0.02%
2024/01/23	0	0.00	13.4	82.67	82.30	-13.4	5,574	-0.24%
2024/01/19	7	80.06	0	0.00	80.30	7	5,484	0.13%
2024/01/18	1	81.70	0	0.00	79.70	1	5,463	0.02%
2024/01/17	3	82.20	1	85.00	80.60	2	5,434	0.04%
2024/01/16	1	83.10	17	83.34	82.90	-16	5,235	-0.31%
2024/01/15	2	81.45	0	0.00	82.10	2	5,178	0.04%
2024/01/12	4.2	80.35	0	0.00	80.30	4.2	5,163	0.08%
2024/01/11	3	81.70	0	0.00	82.20	3	5,125	0.06%
2024/01/10	10	81.14	0	0.00	81.20	10	5,123	0.20%
2024/01/09	2	82.70	0	0.00	82.60	2	5,093	0.04%
2024/01/08	3	83.03	0	0.00	82.70	3	5,094	0.06%
2024/01/05	18.1	83.38	0	0.00	83.10	18.1	5,086	0.36%
2024/01/04	1	84.30	2	85.40	85.20	-1	5,016	-0.02%
2024/01/03	11	84.80	0	0.00	84.90	11	4,961	0.22%
2024/01/02	7	87.86	0	0.00	87.20	7	4,828	0.14%
2023/12/28	1.2	91.90	0	0.00	91.10	1.2	4,675	0.03%
2023/12/27	14.4	93.60	0	0.00	92.80	14.4	4,640	0.31%
2023/12/26	1.2	94.08	0	0.00	94.60	1.2	4,553	0.03%
2023/12/25	15.2	98.46	33.6	97.14	94.90	-18.4	4,436	-0.41%
2023/12/22	4	93.65	8	94.31	94.60	-4	4,094	-0.10%
2023/12/21	3.5	92.32	0	0.00	92.20	3.5	3,995	0.09%
2023/12/20	15	95.14	12.4	95.02	94.60	2.6	3,900	0.07%
2023/12/19	7.2	91.15	5	90.98	92.60	2.2	3,620	0.06%
2023/12/18	9.2	91.62	2	92.60	91.20	7.2	3,524	0.20%
2023/12/15	6.2	95.92	19	97.33	93.20	-12.8	3,309	-0.39%
2023/12/14	2	92.90	5.6	91.36	92.00	-3.6	2,412	-0.15%
2023/12/12	0	0.00	1	87.50	86.30	-1	2,146	-0.05%
2023/12/11	2	85.90	4.2	86.35	87.20	-2.2	2,148	-0.10%
2023/12/08	2	84.90	0	0.00	84.80	2	2,195	0.09%
2023/12/05	0	0.00	1	85.20	85.10	-1	2,308	-0.04%
2023/12/01	0.4	87.10	1	87.10	87.50	-0.6	2,320	-0.03%
2023/11/30	8	88.54	12.4	88.09	88.80	-4.4	2,341	-0.19%
2023/11/29	0	0.00	1	85.60	85.50	-1	2,140	-0.05%
2023/11/28	1	84.10	1	83.90	84.20	0	2,145	0.00%
2023/11/27	0	0.00	14	83.50	82.70	-14	2,178	-0.64%
2023/11/24	5	85.28	3	84.80	84.60	2	2,286	0.09%
2023/11/20	0	0.00	1	83.10	83.40	-1	2,225	-0.04%
2023/11/17	0	0.00	4	82.23	82.30	-4	2,218	-0.18%
2023/11/16	0	0.00	5	81.10	81.10	-5	2,215	-0.23%
2023/11/15	5	81.64	9	81.70	81.80	-4	2,218	-0.18%
2023/11/13	2	79.20	1	79.50	79.60	1	2,291	0.04%
2023/11/10	0	0.00	2	79.10	78.80	-2	2,371	-0.08%
2023/11/09	2	79.00	0	0.00	78.90	2	2,473	0.08%
2023/11/08	1	80.50	0	0.00	80.30	1	2,582	0.04%
2023/11/07	0	0.00	1	80.60	80.50	-1	2,644	-0.04%
2023/11/03	1	80.20	0	0.00	80.20	1	2,887	0.03%
2023/11/02	0	0.00	8	80.16	80.20	-8	2,942	-0.27%
2023/10/31	7	78.13	15	78.00	77.80	-8	3,001	-0.27%
2023/10/30	1	82.20	0	0.00	81.60	1	3,073	0.03%
2023/10/27	3	81.37	0	0.00	81.30	3	3,158	0.09%
2023/10/25	0	0.00	15	84.48	84.20	-15	3,322	-0.45%
2023/10/24	1	81.40	2	82.40	82.40	-1	3,358	-0.03%
2023/10/23	1	81.80	0	0.00	81.60	1	3,420	0.03%
2023/10/20	8	81.80	4	81.70	81.70	4	3,509	0.11%
2023/10/19	7	84.03	2	83.70	83.70	5	3,601	0.14%
2023/10/18	2	83.65	9	84.81	85.60	-7	3,746	-0.19%
2023/10/17	2	83.55	2	83.45	83.40	0	3,900	0.00%
2023/10/16	4	84.05	4	84.83	83.30	0	4,001	0.00%
2023/10/13	3	84.90	19	85.05	84.90	-16	4,148	-0.39%
2023/10/12	0	0.00	1	83.30	84.00	-1	4,315	-0.02%
2023/10/11	1	83.00	1	83.50	83.20	0	4,405	0.00%
2023/10/05	4	83.78	3	83.63	83.10	1	4,808	0.02%
2023/10/04	5	82.60	0	0.00	83.80	5	5,144	0.10%
2023/10/03	6	83.52	0	0.00	82.90	6	5,183	0.12%
2023/10/02	6	85.60	3	85.37	84.80	3	5,213	0.06%
2023/09/27	5	84.88	0	0.00	84.50	5	5,384	0.09%
2023/09/26	1	85.40	1	87.20	85.00	0	5,497	0.00%
2023/09/25	0	0.00	13	85.77	86.60	-13	5,562	-0.23%
2023/09/22	5	82.56	0	0.00	83.10	5	5,548	0.09%
2023/09/21	8	82.81	3	82.20	82.40	5	5,594	0.09%
2023/09/20	4	84.85	0	0.00	84.40	4	5,673	0.07%
2023/09/19	1	86.70	0	0.00	85.60	1	5,754	0.02%
2023/09/18	1	87.10	0	0.00	86.70	1	5,810	0.02%
2023/09/15	1	86.00	6	86.10	86.40	-5	6,051	-0.08%
2023/09/13	0	0.00	3	87.67	87.50	-3	6,227	-0.05%
2023/09/12	1	86.30	1	86.40	86.50	0	6,296	0.00%
2023/09/11	0	0.00	24	85.94	84.20	-24	6,334	-0.38%
2023/09/08	1	85.00	0	0.00	84.70	1	6,557	0.02%
2023/09/07	4	84.75	12	85.56	85.20	-8	6,812	-0.12%
2023/09/06	2	84.95	1	84.80	84.70	1	7,243	0.01%
2023/09/05	1	85.10	3	86.13	85.60	-2	7,622	-0.03%
2023/09/04	1	83.00	1	83.30	83.20	0	7,568	0.00%
2023/09/01	3	83.80	1	84.10	83.50	2	7,591	0.03%
2023/08/31	1	83.60	1	83.70	83.70	0	7,636	0.00%
2023/08/30	2	82.35	1	84.00	84.40	1	7,680	0.01%
2023/08/29	3	80.57	0	0.00	80.50	3	7,645	0.04%
2023/08/25	0	0.00	2	81.00	80.80	-2	7,753	-0.03%
2023/08/24	1	80.60	1	81.00	80.50	0	7,854	0.00%
2023/08/23	0	0.00	1	80.80	80.70	-1	8,037	-0.01%
2023/08/22	0	0.00	1	81.20	80.30	-1	8,098	-0.01%
2023/08/21	0	0.00	1	80.50	80.20	-1	8,153	-0.01%
2023/08/18	1	81.40	0	0.00	80.30	1	8,174	0.01%
2023/08/17	2	81.10	8	81.14	81.30	-6	8,228	-0.07%
2023/08/16	5	77.58	1	77.60	78.20	4	8,189	0.05%
2023/08/15	4	78.20	2	78.30	78.40	2	8,194	0.02%
2023/08/14	4	78.20	7	77.57	78.50	-3	8,212	-0.04%
2023/08/11	2	80.60	2	80.80	80.20	0	8,140	0.00%
2023/08/10	6.1	81.70	7	81.27	81.10	-0.9	8,148	-0.01%
2023/08/09	14	82.61	7	82.30	83.40	7	8,124	0.09%
2023/08/08	5	86.46	3	85.67	85.70	2	7,979	0.03%
2023/08/07	3	86.73	0	0.00	87.40	3	7,986	0.04%
2023/08/04	5.2	86.31	0	0.00	86.50	5.2	8,015	0.06%
2023/08/02	14.2	88.60	3	90.27	87.60	11.2	8,097	0.14%
2023/08/01	7.1	88.41	1	89.10	88.20	6.1	8,007	0.08%
2023/07/31	5	88.70	0	0.00	88.30	5	7,987	0.06%
2023/07/28	2	89.95	13	90.45	90.30	-11	7,921	-0.14%
2023/07/27	2	90.95	0	0.00	90.80	2	7,957	0.03%
2023/07/26	6	94.18	1	94.10	93.60	5	8,076	0.06%
2023/07/25	13	94.65	1	94.90	94.20	12	8,096	0.15%
2023/07/24	8.1	94.52	0	0.00	94.00	8.1	8,104	0.10%
2023/07/21	13.1	97.07	5	97.34	96.50	8.1	8,127	0.10%
2023/07/20	6	98.55	3.1	99.89	99.30	2.9	8,221	0.04%
2023/07/19	6.1	98.95	4	98.53	97.20	2.1	8,249	0.03%
2023/07/18	1.1	101.78	7	99.56	99.00	-5.9	8,411	-0.07%
2023/07/17	15	101.83	3.1	102.19	101.50	11.9	8,285	0.14%
2023/07/14	2	99.40	3	99.87	99.80	-1	8,170	-0.01%
2023/07/13	0.2	98.00	1	99.40	98.60	-0.8	8,150	-0.01%
2023/07/12	3.1	99.33	1	99.20	98.80	2.1	8,068	0.03%
2023/07/11	8	100.08	13.1	100.56	101.00	-5.1	7,945	-0.06%
2023/07/10	4.2	96.12	2.7	96.65	96.10	1.5	7,693	0.02%
2023/07/07	3	95.57	4	95.88	95.50	-1	7,880	-0.01%
2023/07/06	6.1	97.26	2.3	96.80	96.50	3.8	8,073	0.05%
2023/07/05	1	98.30	0.4	98.63	97.60	0.6	8,410	0.01%
2023/07/04	3	98.50	0.1	98.50	98.10	2.9	8,317	0.03%
2023/07/03	1	98.50	0	0.00	99.00	1	8,269	0.01%
2023/06/30	0	0.00	3.1	96.95	97.10	-3.1	8,280	-0.04%
2023/06/29	2	96.10	3	96.80	96.60	-1	8,377	-0.01%
2023/06/28	8.1	95.82	0	0.00	95.20	8.1	8,620	0.09%
2023/06/27	2.2	96.24	1	96.60	96.10	1.2	8,836	0.01%
2023/06/26	5.1	97.56	0	0.00	97.30	5.1	8,955	0.06%
2023/06/21	11.1	101.29	11.1	102.18	99.00	0	9,123	0.00%
2023/06/20	4	97.88	5.1	99.84	99.80	-1.1	9,440	-0.01%
2023/06/19	4	97.43	0	0.00	97.00	4	9,743	0.04%
2023/06/16	6.1	97.60	3.1	97.24	97.00	3	9,932	0.03%
2023/06/15	3.1	99.91	7	100.03	99.60	-3.9	9,969	-0.04%
2023/06/14	6.3	100.03	5	100.64	99.50	1.3	10,122	0.01%
2023/06/13	12	104.00	3.4	103.68	103.00	8.6	10,142	0.08%
2023/06/12	10	104.00	14	104.11	103.00	-4	10,296	-0.04%
2023/06/09	1	100.50	11.1	100.24	102.00	-10.1	10,016	-0.10%
2023/06/08	1	93.80	0	0.00	93.50	1	9,936	0.01%
2023/06/07	2	95.00	1	94.80	94.70	1	10,232	0.01%
2023/06/06	1	93.70	2	93.70	94.00	-1	10,459	-0.01%
2023/06/05	0	0.00	5	95.24	96.00	-5	10,901	-0.05%
2023/06/02	4	94.45	0	0.00	93.60	4	12,184	0.03%
2023/06/01	1	95.00	0	0.00	94.60	1	12,289	0.01%
2023/05/30	4.1	94.78	1	94.80	94.70	3.1	12,536	0.02%
2023/05/29	2.4	95.83	7.2	95.62	96.20	-4.8	12,592	-0.04%
2023/05/26	1	90.40	0	0.00	90.60	1	12,507	0.01%
2023/05/25	8	91.69	0	0.00	91.50	8	12,538	0.06%
2023/05/24	1	93.00	0	0.00	93.20	1	12,710	0.01%
2023/05/19	3	92.47	1	91.80	91.90	2	13,267	0.02%
2023/05/18	3	93.03	5	92.98	93.00	-2	13,742	-0.01%
2023/05/17	3	90.50	0	0.00	91.00	3	13,940	0.02%
2023/05/16	2	90.80	0	0.00	90.00	2	13,986	0.01%
2023/05/15	1	90.20	2	90.05	90.00	-1	13,996	-0.01%
2023/05/11	0	0.00	2	91.75	91.10	-2	14,362	-0.01%
2023/05/10	0	92.30	0	0.00	92.20	0	14,490	0.00%
2023/05/09	3	91.47	6	91.18	91.10	-3	14,596	-0.02%
2023/05/08	0	0.00	1	93.80	93.30	-1	14,581	-0.01%
2023/05/05	2	93.80	1	93.10	93.10	1	14,675	0.01%
2023/05/03	1.1	93.32	0	0.00	93.00	1.1	15,361	0.01%
2023/05/02	2	94.10	3.1	95.57	95.20	-1.1	15,731	-0.01%
2023/04/28	0	0.00	4	93.38	91.70	-4	16,037	-0.02%
2023/04/27	4	92.10	6	91.43	92.10	-2	16,013	-0.01%
2023/04/26	4	91.83	5	92.28	92.50	-1	15,945	-0.01%
2023/04/25	8	91.38	5	91.82	90.60	3	15,842	0.02%
2023/04/24	10.2	93.85	6	93.83	93.00	4.2	15,628	0.03%
2023/04/21	7	97.46	4	96.88	95.40	3	15,461	0.02%
2023/04/20	2	101.25	0	0.00	101.00	2	15,340	0.01%
2023/04/19	5	102.20	4	102.13	102.00	1	15,417	0.01%
2023/04/18	0	0.00	1	106.00	104.00	-1	15,439	-0.01%
2023/04/17	1	105.00	2	105.75	105.00	-1	15,476	-0.01%
2023/04/14	2.1	105.93	3	104.33	104.00	-0.9	15,556	-0.01%
2023/04/13	4.1	107.73	6	107.17	107.00	-1.9	15,460	-0.01%
2023/04/12	8	108.81	0	0.00	107.50	8	15,398	0.05%
2023/04/11	1.1	107.73	2	109.75	110.00	-0.9	15,199	-0.01%
2023/04/10	3	108.67	2.1	110.19	110.00	0.9	14,998	0.01%
2023/03/31	3	104.17	1	104.50	104.00	2	14,613	0.01%
2023/03/30	1	103.50	2.1	103.52	103.50	-1.1	14,560	-0.01%
2023/03/29	13.1	101.11	10	100.40	101.00	3.1	14,503	0.02%
2023/03/28	7.1	105.21	3	103.83	104.00	4.1	14,356	0.03%
2023/03/27	5.1	111.99	2	111.75	110.00	3.1	14,082	0.02%
2023/03/24	5	112.70	2	111.50	112.00	3	13,971	0.02%
2023/03/23	6	112.33	10	112.10	112.00	-4	13,799	-0.03%
2023/03/22	8	109.75	17	112.53	115.50	-9	13,314	-0.07%
2023/03/21	8	106.94	0	0.00	105.00	8	12,926	0.06%
2023/03/20	4	107.00	4	107.38	108.00	0	12,746	0.00%
2023/03/17	20	105.98	17.1	103.40	106.50	2.9	12,745	0.02%
2023/03/16	3.1	103.03	1	104.00	103.00	2.1	12,593	0.02%
2023/03/15	23	108.52	9.1	109.27	107.00	13.9	12,521	0.11%
2023/03/14	14	104.89	3	104.00	104.50	11	12,311	0.09%
2023/03/13	13	105.69	11	105.14	106.50	2	12,340	0.02%
2023/03/10	2.1	105.74	1	108.00	103.50	1.1	12,328	0.01%
2023/03/09	1	110.00	28	109.34	110.00	-27	12,477	-0.22%
2023/03/08	9	110.78	6	110.67	111.50	3	12,469	0.02%
2023/03/07	17	107.97	16.1	108.78	109.00	0.9	12,413	0.01%
2023/03/06	0	0.00	9.1	103.50	103.50	-9.1	11,838	-0.08%
2023/03/03	0	0.00	0.1	94.50	94.40	-0.1	12,404	0.00%
2023/03/01	5.1	92.44	4	93.23	91.80	1.1	12,851	0.01%
2023/02/24	0	0.00	0.1	94.00	93.60	-0.1	12,882	0.00%
2023/02/22	0.1	91.50	0	0.00	90.90	0.1	12,988	0.00%
2023/02/21	2	95.85	2	94.95	94.50	0	12,897	0.00%
2023/02/17	1	93.20	15	93.90	95.00	-14	12,912	-0.11%
2023/02/16	11	94.73	15.2	91.93	94.60	-4.2	12,624	-0.03%
2023/02/15	4	88.90	3	89.87	88.00	1	12,386	0.01%
2023/02/14	1.1	88.51	0	0.00	87.50	1.1	12,368	0.01%
2023/02/10	5.1	89.75	2	90.60	89.10	3.1	12,553	0.02%
2023/02/09	6	92.32	0.1	91.50	90.90	5.9	12,514	0.05%
2023/02/08	1	90.80	3	91.00	90.70	-2	12,414	-0.02%
2023/02/07	3	90.37	8.1	89.68	90.50	-5.1	12,392	-0.04%
2023/02/06	0.2	88.15	0	0.00	88.10	0.2	12,440	0.00%
2023/02/03	1	89.40	7	89.36	89.10	-6	12,639	-0.05%
2023/02/02	6	89.23	5	89.64	89.50	1	12,692	0.01%
2023/02/01	20	89.12	25.2	89.43	90.30	-5.2	12,632	-0.04%
2023/01/31	23	86.78	28.1	86.78	88.30	-5.1	12,403	-0.04%
2023/01/30	4	85.43	18.3	85.33	85.30	-14.3	12,178	-0.12%
2023/01/17	0	0.00	2	79.00	79.30	-2	11,917	-0.02%
2023/01/16	1	78.20	2	78.80	78.80	-1	12,212	-0.01%
2023/01/13	2	78.00	0	0.00	77.50	2	12,565	0.02%
2023/01/12	0.1	78.00	0	0.00	77.80	0.1	12,770	0.00%
2023/01/10	2	78.50	0	0.00	79.00	2	13,023	0.02%
2023/01/09	1	79.00	5.1	79.39	80.00	-4.1	13,135	-0.03%
2023/01/05	6	77.80	6	77.80	76.70	0	13,519	0.00%
2023/01/04	1	77.20	26.1	77.78	77.00	-25.1	13,624	-0.18%
2023/01/03	1	74.20	0	0.00	75.30	1	13,703	0.01%
2022/12/30	1	75.00	1	74.50	74.20	0	14,126	0.00%
2022/12/29	1	74.40	1	73.60	74.60	0	14,889	0.00%
2022/12/28	3	73.83	0	0.00	73.70	3	15,868	0.02%
2022/12/27	0	0.00	5	76.00	75.50	-5	16,054	-0.03%
2022/12/26	5	74.70	0	0.00	74.70	5	16,268	0.03%
2022/12/23	0	0.00	1	73.90	75.30	-1	16,481	-0.01%
2022/12/22	2	75.05	0	0.00	75.30	2	16,613	0.01%
2022/12/21	4	74.63	0	0.00	74.20	4	16,826	0.02%
2022/12/20	9.1	75.02	0	0.00	74.50	9.1	16,913	0.05%
2022/12/19	5	77.76	1	77.80	77.90	4	17,031	0.02%
2022/12/16	3	79.67	1	79.00	79.00	2	17,151	0.01%
2022/12/15	1	80.70	4	81.30	81.40	-3	17,209	-0.02%
2022/12/14	1	80.60	0	0.00	80.60	1	17,370	0.01%
2022/12/13	1.1	78.81	1	78.90	78.70	0.1	17,508	0.00%
2022/12/12	3	79.83	1	79.50	79.50	2	17,637	0.01%
2022/12/09	7.1	80.54	3	80.10	79.80	4.1	17,789	0.02%
2022/12/08	0	0.00	1.1	81.89	81.90	-1.1	17,970	-0.01%
2022/12/07	3.1	80.51	6	80.03	79.80	-2.9	18,154	-0.02%
2022/12/06	6.1	81.62	1	82.50	81.40	5.1	18,155	0.03%
2022/12/05	4.1	83.56	0	0.00	83.50	4.1	18,273	0.02%
2022/12/02	4	85.18	3	85.27	84.60	1	18,370	0.01%
2022/12/01	17	85.05	16.1	84.88	84.60	0.9	18,456	0.00%
2022/11/30	0	0.00	2	82.60	82.60	-2	18,425	-0.01%
2022/11/29	11	82.37	7	82.36	81.20	4	18,659	0.02%
2022/11/28	18	82.27	12.5	82.38	82.20	5.6	18,821	0.03%
2022/11/25	4	79.25	16.2	78.93	80.50	-12.2	18,450	-0.07%
2022/11/24	4	72.93	9	75.33	76.30	-5	18,061	-0.03%
2022/11/23	10	73.14	0	0.00	73.00	10	17,997	0.06%
2022/11/22	2.2	75.98	0	0.00	76.00	2.2	17,967	0.01%
2022/11/21	0	0.00	6	78.87	78.30	-6	18,649	-0.03%
2022/11/18	6	77.38	3	79.20	77.10	3	19,544	0.02%
2022/11/17	2	77.80	1	77.40	78.40	1	19,617	0.01%
2022/11/16	0	0.00	0.1	77.80	77.00	-0.1	19,635	0.00%
2022/11/15	3	77.43	3	77.13	77.00	0	19,744	0.00%
2022/11/14	3	75.43	3	75.93	77.20	0	19,968	0.00%
2022/11/11	6.1	76.90	7	75.99	75.20	-0.9	19,955	0.00%
2022/11/10	10	76.90	5	75.80	75.70	5	19,829	0.03%
2022/11/09	0	0.00	1	77.80	78.10	-1	19,936	-0.01%
2022/11/08	6	78.87	9	77.90	76.50	-3	19,924	-0.02%
2022/11/07	4	77.80	5	77.30	77.50	-1	19,859	-0.01%
2022/11/04	0	0.00	1	77.40	77.60	-1	19,985	-0.01%
2022/11/03	6	76.68	1	77.00	77.20	5	20,068	0.02%
2022/11/02	5	76.12	5	76.30	76.40	0	20,064	0.00%
2022/11/01	12	75.63	14	75.39	75.00	-2	19,958	-0.01%
2022/10/31	4	74.90	7	74.87	75.00	-3	19,861	-0.02%
2022/10/28	11	74.37	13	74.03	74.40	-2	20,090	-0.01%
2022/10/27	8	73.18	8	73.24	74.20	0	20,228	0.00%
2022/10/26	12	70.92	8	70.74	69.60	4	20,115	0.02%
2022/10/25	3	72.57	2	72.25	71.50	1	19,950	0.01%
2022/10/21	7	72.40	11	72.45	72.20	-4	19,616	-0.02%
2022/10/20	6	69.42	9	70.43	70.60	-3	19,332	-0.02%
2022/10/19	6	70.65	8	70.69	70.00	-2	19,185	-0.01%
2022/10/18	7	70.87	5	70.80	70.70	2	19,100	0.01%
2022/10/17	14	70.02	2	70.95	72.00	12	19,008	0.06%
2022/10/14	8	74.74	10	74.23	74.00	-2	18,966	-0.01%
2022/10/13	8	71.61	17	69.59	69.70	-9	18,974	-0.05%
2022/10/12	3	74.17	3	74.27	75.00	0	18,989	0.00%
2022/10/11	3	73.77	7	73.70	73.40	-4	18,950	-0.02%
2022/10/07	14	74.87	6	75.37	75.40	8	18,894	0.04%
2022/10/06	8	74.39	13	74.88	76.80	-5	18,693	-0.03%
2022/10/05	32.5	77.03	19	75.80	74.30	13.5	18,224	0.07%
2022/10/04	19	83.09	20	82.66	82.50	-1	17,473	-0.01%
2022/10/03	7	82.50	5	82.72	81.20	2	17,672	0.01%
2022/09/30	17	78.23	3	82.33	83.00	14	17,865	0.08%
2022/09/29	4	80.23	3	80.53	79.60	1	17,877	0.01%
2022/09/28	5	80.82	5	79.86	77.50	0	17,890	0.00%
2022/09/27	11	80.85	10	80.72	82.50	1	17,924	0.01%
2022/09/26	4.1	81.86	6	81.48	80.00	-1.9	18,114	-0.01%
2022/09/23	7	87.20	4	86.35	86.00	3	18,363	0.02%
2022/09/22	4	87.33	4	87.98	88.50	0	18,579	0.00%
2022/09/21	5.1	88.05	13	87.98	86.60	-7.9	18,863	-0.04%
2022/09/20	5	88.76	13.1	88.64	89.50	-8.1	18,796	-0.04%
2022/09/19	6	86.67	6	86.90	87.40	0	18,821	0.00%
2022/09/16	4.1	86.18	4	85.45	84.80	0.1	18,763	0.00%
2022/09/15	13.1	89.03	14.1	89.54	87.90	-1	18,640	-0.01%
2022/09/14	7	87.04	6.1	86.64	89.70	0.9	18,407	0.00%
2022/09/13	9.1	89.47	10	90.19	88.30	-0.9	18,264	0.00%
2022/09/12	18.1	90.86	11	90.23	89.50	7.1	18,246	0.04%
2022/09/08	10	89.64	4.1	90.03	91.00	5.9	18,134	0.03%
2022/09/07	19.1	88.23	2	88.85	87.50	17.1	18,053	0.09%
2022/09/06	15.2	91.84	22	90.19	91.60	-6.8	17,892	-0.04%
2022/09/05	4	95.83	4	95.43	94.50	0	17,786	0.00%
2022/09/02	6	93.97	21.2	95.05	95.30	-15.2	17,609	-0.09%
2022/09/01	4.2	91.36	3	93.00	91.70	1.2	17,213	0.01%
2022/08/31	8	94.51	14	94.50	95.50	-6	17,043	-0.04%
2022/08/30	12	93.11	5.1	93.46	92.50	6.9	17,097	0.04%
2022/08/29	8.1	91.32	3	91.67	90.90	5.1	17,066	0.03%
2022/08/26	11	94.17	11.2	93.46	95.50	-0.2	17,160	0.00%
2022/08/25	6	91.08	20.2	91.20	89.70	-14.2	16,701	-0.09%
2022/08/24	13	85.05	4	84.85	84.40	9	15,928	0.06%
2022/08/23	5.2	87.31	6	87.05	87.10	-0.8	15,808	-0.01%
2022/08/22	0	0.00	3.2	87.53	88.00	-3.2	15,853	-0.02%
2022/08/19	1	86.70	2	86.50	86.70	-1	15,739	-0.01%
2022/08/18	0	0.00	5	84.00	84.30	-5	15,621	-0.03%
2022/08/17	0	0.00	2	83.75	82.30	-2	15,682	-0.01%
2022/08/16	1	84.80	5	84.74	84.30	-4	15,606	-0.03%
2022/08/15	3	81.67	2	81.75	81.70	1	15,326	0.01%
2022/08/12	3	80.53	13	80.80	80.80	-10	15,375	-0.07%
2022/08/11	12	80.36	2	79.80	80.20	10	15,485	0.06%
2022/08/10	0	0.00	3.1	79.35	80.50	-3.1	15,481	-0.02%
2022/08/09	1	77.50	3	78.40	78.40	-2	15,537	-0.01%
2022/08/08	0	0.00	21	76.50	76.50	-21	15,929	-0.13%
2022/08/05	21	74.54	1	75.20	75.30	20	16,352	0.12%
2022/08/04	5	71.58	5	70.50	74.50	0	16,567	0.00%
2022/08/03	6	72.52	0	0.00	70.60	6	16,597	0.04%
2022/08/02	2.1	77.86	4	78.00	77.50	-1.9	16,489	-0.01%
2022/08/01	0	0.00	1	80.50	80.80	-1	16,489	-0.01%
2022/07/29	0	0.00	1	80.40	80.50	-1	16,575	-0.01%
2022/07/28	2	78.25	5	80.00	77.80	-3	17,244	-0.02%
2022/07/26	1	80.10	0	0.00	80.10	1	17,464	0.01%
2022/07/25	5	81.28	6	81.30	81.20	-1	17,446	-0.01%
2022/07/22	1	81.70	1	80.70	81.00	0	17,530	0.00%
2022/07/21	9	80.49	2	80.60	81.40	7	17,547	0.04%
2022/07/20	4	80.50	0	0.00	80.40	4	17,436	0.02%
2022/07/19	8	79.23	16	78.60	78.30	-8	17,307	-0.05%
2022/07/18	12	76.17	10	75.39	76.50	2	17,109	0.01%
2022/07/15	3	75.57	6	75.52	75.70	-3	17,313	-0.02%
2022/07/14	4	73.65	11.1	74.97	75.50	-7.1	17,370	-0.04%
2022/07/13	24	74.46	49	74.10	72.90	-25	17,232	-0.15%
2022/07/12	6	70.83	34	71.43	71.50	-28	17,024	-0.16%
2022/07/11	13	71.88	8	72.44	72.10	5	17,029	0.03%
2022/07/08	2	68.20	12	70.08	70.90	-10	16,858	-0.06%
2022/07/07	5	62.26	1	64.50	64.50	4	16,588	0.02%
2022/07/06	1	63.10	1	61.20	60.90	0	16,532	0.00%
2022/07/05	6	64.87	0	0.00	64.70	6	16,582	0.04%
2022/07/04	13	63.60	13	61.51	62.00	0	16,523	0.00%
2022/07/01	14	66.68	4	65.85	64.10	10	16,602	0.06%
2022/06/30	24.1	72.13	2	71.25	71.10	22.1	16,349	0.14%
2022/06/29	18	78.97	10	79.30	78.90	8	16,293	0.05%
2022/06/28	11	84.00	4	84.52	84.20	7	16,494	0.04%
2022/06/27	4	84.93	14	85.94	86.00	-10	17,864	-0.06%
2022/06/24	2	82.20	1.1	82.95	82.30	0.9	18,257	0.00%
2022/06/23	8	80.25	3	80.17	80.80	5	18,721	0.03%
2022/06/22	4.1	80.62	2	80.20	79.60	2.1	19,474	0.01%
2022/06/21	2	81.25	3.1	81.86	82.80	-1.1	19,674	-0.01%
2022/06/20	3.1	80.00	2	79.55	78.80	1.1	19,738	0.01%
2022/06/17	4	81.60	2	82.05	83.00	2	19,699	0.01%
2022/06/16	14	82.89	7	83.20	81.10	7	19,870	0.04%
2022/06/15	6.2	85.76	5	87.30	85.10	1.2	20,269	0.01%
2022/06/14	12.1	87.48	13	86.56	87.10	-0.9	20,458	0.00%
2022/06/13	2.2	88.36	7	88.80	87.30	-4.8	20,206	-0.02%
2022/06/10	11	88.04	8	87.35	88.50	3	19,935	0.02%
2022/06/09	8	87.58	11	87.84	87.30	-3	19,737	-0.02%
2022/06/08	7	87.21	3	87.50	86.50	4	19,504	0.02%
2022/06/07	4	87.03	7.2	87.55	87.90	-3.2	19,104	-0.02%
2022/06/06	3	85.90	0	0.00	85.70	3	18,765	0.02%
2022/06/02	5	86.64	7.2	86.22	86.10	-2.2	18,378	-0.01%
2022/06/01	4	84.70	3	84.57	83.80	1	17,994	0.01%
2022/05/30	1	80.80	7.2	81.32	82.50	-6.2	17,644	-0.04%
2022/05/27	1	78.90	11	78.63	78.70	-10	17,448	-0.06%
2022/05/26	5	79.72	3	78.67	78.00	2	17,330	0.01%
2022/05/25	16	80.71	3	81.27	81.70	13	17,091	0.08%
2022/05/24	0.2	81.10	2	83.90	81.00	-1.8	16,961	-0.01%
2022/05/23	10	84.00	10	84.50	83.00	0	16,866	0.00%
2022/05/20	6	83.87	6	83.85	84.00	0	16,821	0.00%
2022/05/19	2	82.25	1	82.30	83.50	1	16,806	0.01%
2022/05/18	1.2	84.90	0	0.00	84.20	1.2	16,616	0.01%
2022/05/17	2	86.10	6	85.68	86.20	-4	16,414	-0.02%
2022/05/16	3.2	86.88	5	85.30	85.00	-1.8	16,157	-0.01%
2022/05/13	8	86.36	6.4	85.79	87.30	1.6	15,645	0.01%
2022/05/12	5.2	83.65	3	81.50	80.40	2.2	15,209	0.01%
2022/05/11	3.2	85.88	7	85.91	85.30	-3.8	14,870	-0.03%
2022/05/10	5	84.30	1.2	84.83	85.20	3.8	14,480	0.03%
2022/05/06	2.2	82.27	1	81.70	82.00	1.2	14,360	0.01%
2022/05/05	1	87.30	13.2	88.51	85.10	-12.2	14,232	-0.09%
2022/05/04	0	0.00	2	82.60	84.80	-2	13,475	-0.01%
2022/05/03	2	80.70	17.2	80.66	80.70	-15.2	13,252	-0.11%
2022/04/29	6	78.17	0	0.00	77.50	6	13,126	0.05%
2022/04/28	3	78.73	2	78.30	77.30	1	13,094	0.01%
2022/04/27	12	78.77	3	78.07	80.30	9	12,991	0.07%
2022/04/25	7.2	79.23	11	79.30	79.00	-3.8	12,807	-0.03%
2022/04/22	5	85.52	1	85.50	83.40	4	12,705	0.03%
2022/04/21	15	86.39	6	84.45	84.20	9	12,629	0.07%
2022/04/20	3	84.30	2.2	84.36	84.70	0.8	12,311	0.01%
2022/04/19	2	82.20	1.2	81.67	80.60	0.8	12,139	0.01%
2022/04/18	1	76.80	3	79.43	80.10	-2	12,088	-0.02%
2022/04/15	7.2	80.70	7	80.37	79.10	0.2	12,056	0.00%
2022/04/14	4	81.73	6.2	82.18	83.00	-2.2	11,981	-0.02%
2022/04/13	3	79.30	2	79.60	79.90	1	11,840	0.01%
2022/04/12	3	80.50	3	79.60	79.40	0	11,767	0.00%
2022/04/11	7.2	79.95	4	80.10	79.20	3.2	11,731	0.03%
2022/04/08	8	82.73	1	83.20	83.00	7	11,552	0.06%
2022/04/07	6.2	85.07	9	83.77	81.30	-2.8	11,354	-0.02%
2022/04/06	1.2	86.62	0	0.00	87.00	1.2	10,952	0.01%
2022/04/01	8	85.01	4	85.10	87.40	4	10,763	0.04%
2022/03/31	4	86.80	3	86.93	86.50	1	10,500	0.01%
2022/03/30	38	90.78	58	91.55	85.10	-20	10,152	-0.20%
2022/03/29	8	89.59	13	87.98	86.90	-5	8,872	-0.06%
2022/03/28	19	86.56	17.5	87.14	88.00	1.5	8,344	0.02%
2022/03/25	37	84.33	20	85.11	85.00	17	8,081	0.21%
2022/03/24	0	0.00	10.2	82.23	82.70	-10.2	7,595	-0.13%
2022/03/23	5	80.78	7	80.20	80.20	-2	7,494	-0.03%
2022/03/22	3	80.03	4	79.80	80.10	-1	7,369	-0.01%
2022/03/21	13	81.52	13	80.08	80.40	0	7,280	0.00%
2022/03/18	11	78.51	17.2	79.83	81.00	-6.2	6,995	-0.09%
2022/03/17	8	75.75	26.2	76.65	77.50	-18.2	6,435	-0.28%
2022/03/16	12	71.28	11	71.02	70.50	1	6,070	0.02%
2022/03/15	4	70.38	3	70.70	69.80	1	6,006	0.02%
2022/03/14	1	71.60	1	71.50	71.60	0	6,020	0.00%
2022/03/11	0	0.00	7	70.21	70.00	-7	6,127	-0.11%
2022/03/09	2	66.80	1	66.90	67.30	1	6,373	0.02%
2022/03/08	3	67.00	0	0.00	66.10	3	6,511	0.05%
2022/03/07	2	67.95	0	0.00	68.00	2	6,584	0.03%
2022/03/04	3	71.43	1	71.40	71.00	2	6,692	0.03%
2022/03/03	1	71.80	2	72.15	71.80	-1	6,869	-0.01%
2022/03/01	0	0.00	2	69.40	70.00	-2	7,070	-0.03%
2022/02/25	3	68.17	1	68.50	67.90	2	7,184	0.03%
2022/02/24	2	67.80	1	68.50	67.30	1	7,353	0.01%
2022/02/23	0	0.00	1	70.10	70.30	-1	7,489	-0.01%
2022/02/22	5	70.18	4	69.70	69.60	1	8,067	0.01%
2022/02/21	4	72.48	0	0.00	72.00	4	8,202	0.05%
2022/02/18	0.2	74.60	0	0.00	74.90	0.2	8,234	0.00%
2022/02/16	0	0.00	1	75.20	74.20	-1	8,716	-0.01%
2022/02/15	1	73.70	0	0.00	73.50	1	8,962	0.01%
2022/02/14	1	74.00	1	74.80	73.70	0	9,171	0.00%
2022/02/11	1	74.70	2	75.45	74.60	-1	9,339	-0.01%
2022/02/09	1	75.30	3	74.57	74.90	-2	10,150	-0.02%
2022/02/08	7	72.71	11	72.66	73.10	-4	10,373	-0.04%
2022/02/07	1	67.90	1	68.20	69.50	0	10,794	0.00%
2022/01/26	4	67.45	8	67.56	67.50	-4	11,651	-0.03%
2022/01/21	1	70.20	1	70.40	68.80	0	14,547	0.00%
2022/01/20	2	70.35	0	0.00	71.70	2	14,836	0.01%
2022/01/19	2	69.65	2	70.20	70.40	0	15,228	0.00%
2022/01/18	0	0.00	2	70.95	70.60	-2	15,712	-0.01%
2022/01/17	2	69.50	4	69.93	70.50	-2	16,133	-0.01%
2022/01/14	6	67.40	6	68.20	68.80	0	16,872	0.00%
2022/01/13	2	69.10	0	0.00	67.80	2	18,004	0.01%
2022/01/12	3	68.57	2	69.45	69.30	1	18,680	0.01%
2022/01/11	2	69.85	1	70.00	69.30	1	19,714	0.01%
2022/01/10	1	70.70	0	0.00	71.00	1	20,336	0.00%
2022/01/07	7	71.56	2	71.30	70.90	5	20,476	0.02%
2022/01/06	14	75.39	2	75.20	75.10	12	20,452	0.06%
2022/01/05	2.4	78.13	2	77.40	77.40	0.4	20,554	0.00%
2022/01/04	4	81.05	6.4	80.97	79.80	-2.4	20,676	-0.01%
2022/01/03	0	0.00	1	79.20	79.40	-1	20,793	0.00%
2021/12/30	1	78.40	1	78.80	78.60	0	20,844	0.00%
2021/12/29	7.5	78.07	0	0.00	78.20	7.5	20,889	0.04%
2021/12/28	3.2	78.87	3	79.90	78.40	0.2	20,964	0.00%
2021/12/27	1	79.00	0	0.00	78.30	1	21,037	0.00%
2021/12/24	7.2	80.92	12	80.15	78.90	-4.8	21,060	-0.02%
2021/12/23	3	81.00	13.3	81.61	81.90	-10.3	20,859	-0.05%
2021/12/22	11	80.87	9	81.50	80.10	2	20,690	0.01%
2021/12/21	13	82.14	8	81.11	80.50	5	20,637	0.02%
2021/12/20	10	80.66	37	80.73	81.20	-27	20,361	-0.13%
2021/12/17	4	77.85	10	78.67	79.10	-6	20,033	-0.03%
2021/12/16	2	76.50	4	76.75	76.80	-2	19,849	-0.01%
2021/12/15	0	0.00	2	75.70	74.70	-2	19,824	-0.01%
2021/12/14	4	75.68	0	0.00	74.30	4	19,865	0.02%
2021/12/13	5	76.38	4	77.93	77.60	1	19,910	0.01%
2021/12/10	1	75.90	0	0.00	76.80	1	19,926	0.01%
2021/12/08	1	76.90	11	77.45	76.90	-10	20,136	-0.05%
2021/12/07	22	77.26	1	79.00	76.10	21	20,292	0.10%
2021/12/06	7	77.24	7	77.59	78.30	0	20,271	0.00%
2021/12/03	4	77.20	5	77.36	77.50	-1	20,361	0.00%
2021/12/02	9	75.71	7	75.49	75.00	2	20,358	0.01%
2021/12/01	8	76.73	1	76.30	76.90	7	20,366	0.03%
2021/11/30	9	78.61	4	77.90	77.30	5	20,478	0.02%
2021/11/29	4	76.53	2	77.40	77.60	2	20,598	0.01%
2021/11/26	2	76.00	6	76.20	76.50	-4	20,615	-0.02%
2021/11/25	9	79.22	3	79.87	78.30	6	20,637	0.03%
2021/11/24	4	79.75	2	78.80	78.90	2	20,597	0.01%
2021/11/23	11.1	80.63	5	82.24	78.80	6.1	20,591	0.03%
2021/11/22	12.2	82.16	28	81.51	81.20	-15.8	20,602	-0.08%
2021/11/19	26	82.82	38.4	83.19	82.80	-12.4	20,706	-0.06%
2021/11/18	12	81.72	8.2	81.02	80.90	3.8	20,386	0.02%
2021/11/17	4	80.38	7	80.69	80.00	-3	20,482	-0.01%
2021/11/16	5.2	79.37	4	79.38	78.00	1.2	20,495	0.01%
2021/11/15	5.4	82.07	2	81.45	81.10	3.4	20,416	0.02%
2021/11/12	30	83.06	5.6	83.29	82.70	24.4	20,441	0.12%
2021/11/11	5	80.52	4	81.73	81.30	1	20,341	0.00%
2021/11/10	7	79.26	7	79.63	81.10	0	20,252	0.00%
2021/11/09	6	80.05	8	80.46	79.90	-2	20,149	-0.01%
2021/11/08	15.6	83.69	15	85.39	80.20	0.6	19,853	0.00%
2021/11/05	21	87.07	32	87.03	88.10	-11	19,486	-0.06%
2021/11/04	27	87.83	8	87.19	85.90	19	19,319	0.10%
2021/11/03	32	87.00	28	86.94	88.00	4	18,964	0.02%
2021/11/02	36	88.51	47	89.24	85.30	-11	18,323	-0.06%
2021/11/01	13	86.42	14	87.08	89.30	-1	16,847	-0.01%
2021/10/29	11	82.36	18	82.16	81.20	-7	16,846	-0.04%
2021/10/28	10	80.79	8	80.43	79.80	2	16,505	0.01%
2021/10/27	21	79.52	10	79.92	80.90	11	16,351	0.07%
2021/10/26	12	81.19	5	79.30	77.70	7	16,176	0.04%
2021/10/25	5	78.74	7	80.19	79.70	-2	15,891	-0.01%
2021/10/22	12	78.54	14	78.55	78.80	-2	15,795	-0.01%
2021/10/21	23	78.25	38	80.19	78.80	-15	15,412	-0.10%
2021/10/20	21	75.61	23.5	75.25	75.40	-2.5	14,730	-0.02%
2021/10/19	18	73.78	21	74.09	75.00	-3	14,747	-0.02%
2021/10/18	7	69.34	23	68.90	70.70	-16	14,411	-0.11%
2021/10/15	1	65.50	1	65.80	65.80	0	14,578	0.00%
2021/10/14	1	63.10	12	62.55	63.50	-11	15,815	-0.07%
2021/10/13	3	61.23	4	60.90	60.20	-1	16,257	-0.01%
2021/10/12	4	65.30	6	66.17	65.50	-2	16,739	-0.01%
2021/10/08	9	64.81	4	65.00	65.00	5	17,376	0.03%
2021/10/07	1	61.00	2	61.60	63.50	-1	17,904	-0.01%
2021/10/06	2.5	59.62	3	59.67	59.20	-0.5	18,922	0.00%
2021/10/05	2	57.35	3	57.80	60.30	-1	19,696	-0.01%
2021/10/04	11	58.99	26	58.72	57.30	-15	20,454	-0.07%
2021/10/01	5	62.14	5	62.76	60.90	0	21,353	0.00%
2021/09/30	1	61.20	2	63.45	64.80	-1	22,208	0.00%
2021/09/29	1	62.10	16	61.32	61.00	-15	22,995	-0.07%
2021/09/28	2	63.95	1	63.80	63.80	1	23,337	0.00%
2021/09/27	12	66.01	4	65.83	65.50	8	23,859	0.03%
2021/09/24	1	64.50	0	0.00	65.00	1	24,182	0.00%
2021/09/22	2	63.20	2	63.50	63.20	0	25,138	0.00%
2021/09/17	2	64.30	0	0.00	65.40	2	25,646	0.01%
2021/09/16	6	63.72	6	63.48	64.00	0	26,363	0.00%
2021/09/15	2	65.50	2	65.40	64.60	0	26,693	0.00%
2021/09/14	9	66.88	3	67.03	66.70	6	26,858	0.02%
2021/09/13	5	67.60	8	67.95	66.80	-3	26,968	-0.01%
2021/09/10	9	65.90	5	66.48	66.00	4	26,885	0.01%
2021/09/09	7	65.97	6	64.93	67.00	1	26,926	0.00%
2021/09/08	7	65.73	6	64.90	63.90	1	26,890	0.00%
2021/09/07	14	66.24	16	66.08	68.00	-2	26,801	-0.01%
2021/09/06	32	68.60	25	67.30	67.10	7	26,727	0.03%
2021/09/03	14	69.22	8	69.15	69.40	6	26,587	0.02%
2021/09/02	15	70.31	10	69.74	69.00	5	26,369	0.02%
2021/09/01	5	72.86	5	72.70	72.20	0	26,128	0.00%
2021/08/31	10	73.92	7	74.29	73.80	3	25,922	0.01%
2021/08/30	0	0.00	7	74.80	75.40	-7	25,744	-0.03%
2021/08/27	7	75.16	17	74.76	75.00	-10	25,699	-0.04%
2021/08/26	23	77.18	19	77.54	75.50	4	25,587	0.02%
2021/08/25	21	78.34	16	78.29	77.70	5	25,447	0.02%
2021/08/24	21	78.26	7	78.74	76.80	14	25,198	0.06%
2021/08/23	17	77.27	20	78.39	80.70	-3	24,957	-0.01%
2021/08/20	8	72.25	8	74.11	74.30	0	24,687	0.00%
2021/08/19	4	72.85	2	72.40	70.00	2	24,490	0.01%
2021/08/18	10	69.11	14	69.29	74.10	-4	24,286	-0.02%
2021/08/17	7	71.64	6	71.65	69.00	1	24,074	0.00%
2021/08/16	6	72.93	7	72.83	74.00	-1	23,924	0.00%
2021/08/13	4	75.23	9	76.89	73.40	-5	23,792	-0.02%
2021/08/12	6	76.77	10	76.80	76.60	-4	23,655	-0.02%
2021/08/11	14	76.48	6	76.67	75.50	8	23,623	0.03%
2021/08/10	6	79.22	0	0.00	77.80	6	23,485	0.03%
2021/08/09	6	80.18	1	79.80	79.20	5	23,359	0.02%
2021/08/06	9	84.30	9.9	84.39	84.70	-0.9	23,156	0.00%
2021/08/05	6	84.23	5	83.70	83.40	1	22,945	0.00%
2021/08/04	34.1	86.27	13	84.79	85.00	21.1	22,875	0.09%
2021/08/03	12	83.59	13	84.32	85.30	-1	22,243	0.00%
2021/08/02	1.1	79.93	3	80.83	80.00	-1.9	21,897	-0.01%
2021/07/30	0.1	80.40	1	82.00	80.30	-0.9	21,732	0.00%
2021/07/29	25	78.22	23	78.51	79.40	2	21,531	0.01%
2021/07/28	12.2	74.98	16	75.37	76.80	-3.8	21,324	-0.02%
2021/07/27	9.1	82.29	13	83.68	79.80	-3.9	21,054	-0.02%
2021/07/26	15.1	85.59	54	85.48	84.50	-38.9	20,746	-0.19%
2021/07/23	22	87.66	18	89.69	85.60	4	20,327	0.02%
2021/07/22	19	91.19	24	91.75	90.20	-5	19,619	-0.03%
2021/07/21	33	90.53	57.1	88.47	87.00	-24.1	18,911	-0.13%
2021/07/20	41.1	89.31	52	90.08	90.40	-10.9	18,096	-0.06%
2021/07/19	34.1	84.16	44	85.39	85.10	-9.9	16,737	-0.06%
2021/07/16	68.1	85.43	22	86.88	83.60	46.1	16,225	0.28%
2021/07/15	94	82.71	96	82.48	87.40	-2	15,577	-0.01%
2021/07/14	54	86.08	21	84.63	82.80	33	14,810	0.22%
2021/07/13	70	100.95	27	94.54	90.00	43	14,018	0.31%
2021/07/12	48	94.52	64	96.34	97.70	-16	12,898	-0.12%
2021/07/09	30	88.83	62.5	89.38	90.60	-32.5	12,061	-0.27%
2021/07/08	77	87.11	51	87.31	86.50	26	11,259	0.23%
2021/07/07	55.5	82.64	33	82.44	83.90	22.5	10,270	0.22%
2021/07/06	12	76.94	36	75.97	76.30	-24	9,445	-0.25%
2021/07/05	42	73.80	18	74.42	75.00	24	8,684	0.28%
2021/07/02	42	64.36	43	64.70	68.20	-1	8,356	-0.01%
2021/07/01	17	63.87	23	64.85	62.00	-6	7,804	-0.08%
2021/06/30	38	66.98	82	67.46	67.10	-44	7,506	-0.59%
2021/06/29	66	66.35	29	65.44	64.00	37	6,969	0.53%
2021/06/28	11	62.38	14	62.95	64.30	-3	6,481	-0.05%
2021/06/25	64	60.87	70	61.57	61.00	-6	5,976	-0.10%
2021/06/24	53	58.79	65	59.18	59.90	-12	5,284	-0.23%
2021/06/23	3	57.43	14	57.13	57.90	-11	4,863	-0.23%
2021/06/22	24	55.28	19	55.43	54.50	5	4,631	0.11%
2021/06/21	24	55.17	23	55.48	53.70	1	4,497	0.02%
2021/06/18	12	55.58	9	55.76	56.50	3	4,504	0.07%
2021/06/17	10	53.58	7	53.63	54.10	3	4,336	0.07%
2021/06/16	0	0.00	1	53.80	53.30	-1	4,278	-0.02%
2021/06/15	1	52.10	6	51.00	53.40	-5	4,218	-0.12%
2021/06/11	0	0.00	2	49.70	49.60	-2	4,177	-0.05%
2021/06/10	1	49.50	1	49.40	48.90	0	4,321	0.00%
2021/06/09	5	49.34	3	49.25	48.75	2	4,387	0.05%
2021/06/08	1	48.90	0	0.00	49.20	1	4,374	0.02%
2021/06/07	1	48.50	1	48.05	48.10	0	4,383	0.00%
2021/06/04	1	48.85	1	48.80	48.70	0	4,397	0.00%
2021/06/03	2	48.83	1	48.75	49.40	1	4,415	0.02%
2021/06/02	10	49.39	9	49.74	48.70	1	4,435	0.02%
2021/06/01	6	49.63	5	50.06	49.80	1	4,423	0.02%
2021/05/31	8	49.38	3	49.50	49.50	5	4,394	0.11%
2021/05/28	12	47.71	10	47.99	48.00	2	4,408	0.05%
2021/05/27	3	46.68	1	47.10	46.35	2	4,421	0.05%
2021/05/25	3	46.07	4	46.20	45.95	-1	4,555	-0.02%
2021/05/24	1	43.45	2	43.95	44.70	-1	4,661	-0.02%
2021/05/21	5	43.57	5	43.78	43.30	0	4,790	0.00%
2021/05/20	4	43.39	1	43.30	43.30	3	4,975	0.06%
2021/05/19	1	44.15	25	44.03	44.35	-24	5,303	-0.45%
2021/05/18	3	41.28	1	42.20	42.10	2	5,286	0.04%
2021/05/17	6	38.80	2	38.60	38.60	4	5,279	0.08%
2021/05/14	5	44.04	5	44.12	42.80	0	5,230	0.00%
2021/05/13	14	40.98	7	40.91	43.00	7	5,227	0.13%
2021/05/12	19	43.40	12	42.59	42.40	7	5,401	0.13%
2021/05/11	11	48.92	5	48.20	46.95	6	5,473	0.11%
2021/05/10	0	0.00	3	51.67	51.10	-3	5,490	-0.05%
2021/05/07	2	49.68	0	0.00	51.10	2	5,661	0.04%
2021/05/06	12	49.15	12	49.08	48.50	0	5,666	0.00%
2021/05/04	1	52.70	0.2	49.15	50.80	0.8	5,704	0.01%
2021/05/03	6	53.58	5	54.00	53.00	1	5,651	0.02%
2021/04/29	2.2	56.89	0	0.00	56.20	2.2	5,621	0.04%
2021/04/26	0	0.00	6	56.33	56.80	-6	5,700	-0.11%
2021/04/23	5	54.84	0	0.00	55.50	5	5,728	0.09%
2021/04/22	12	57.62	0	0.00	54.10	12	5,728	0.21%
2021/04/20	9	57.57	5	57.12	57.20	4	5,717	0.07%
2021/04/19	1	56.10	0	0.00	56.30	1	5,728	0.02%
2021/04/16	0	0.00	2	55.80	55.70	-2	5,875	-0.03%
2021/04/15	1	55.10	0	0.00	55.10	1	6,005	0.02%
2021/04/14	4	54.25	0	0.00	54.30	4	6,093	0.07%
2021/04/13	2	56.40	1	55.90	55.10	1	6,184	0.02%
2021/04/12	3	56.33	0	0.00	55.70	3	6,279	0.05%
2021/04/09	14	58.92	3	59.37	57.90	11	6,309	0.17%
2021/04/06	1	59.10	5	58.98	59.20	-4	6,738	-0.06%
2021/04/01	0	0.00	1	57.60	57.50	-1	7,016	-0.01%
2021/03/30	4	57.85	15	58.07	58.10	-11	8,326	-0.13%
2021/03/29	3	60.23	4	59.00	58.70	-1	8,496	-0.01%
2021/03/26	0	0.00	4	59.05	59.00	-4	8,403	-0.05%
2021/03/25	2	57.90	1	58.80	58.00	1	8,387	0.01%
2021/03/24	2	58.75	4	58.95	58.20	-2	8,406	-0.02%
2021/03/23	1	58.30	1	58.90	58.50	0	8,426	0.00%
2021/03/22	1	58.70	1	58.20	58.50	0	8,391	0.00%
2021/03/19	5	57.10	1	57.00	56.90	4	8,511	0.05%
2021/03/18	2	57.90	1	57.70	57.90	1	8,574	0.01%
2021/03/17	3	58.10	5	57.80	58.00	-2	8,611	-0.02%
2021/03/16	22	58.27	2	58.55	58.90	20	8,592	0.23%
2021/03/15	2	56.05	3	56.30	57.30	-1	8,512	-0.01%
2021/03/12	1	55.50	1	55.00	54.90	0	8,502	0.00%
2021/03/10	2	55.30	4	54.88	54.00	-2	8,594	-0.02%
2021/03/09	2	54.05	1	53.70	54.00	1	8,669	0.01%
2021/03/08	3	56.47	5	56.48	54.60	-2	8,731	-0.02%
2021/03/05	4	54.75	3	55.47	55.40	1	8,835	0.01%
2021/03/04	1	54.10	0	0.00	54.10	1	8,975	0.01%
2021/03/03	1	54.80	0	0.00	55.10	1	9,243	0.01%
2021/03/02	1	56.40	0	0.00	55.00	1	9,312	0.01%
2021/02/26	2	56.35	0	0.00	56.10	2	9,701	0.02%
2021/02/25	9	57.91	0	0.00	57.50	9	9,751	0.09%
2021/02/24	3	59.17	0	0.00	58.50	3	9,825	0.03%
2021/02/23	15	60.13	12	60.21	59.40	3	9,700	0.03%
2021/02/22	11	59.23	1	59.10	59.50	10	9,571	0.10%
2021/02/19	6	58.70	10.5	57.88	59.40	-4.5	9,505	-0.05%
2021/02/18	1	56.00	1	55.20	56.20	0	9,258	0.00%
2021/02/17	2	54.90	10	54.75	55.40	-8	9,239	-0.09%
2021/02/05	7	53.44	0	0.00	53.70	7	9,207	0.08%
2021/02/04	4	53.50	1	53.20	53.20	3	9,289	0.03%
2021/02/03	3	54.67	2	56.15	54.80	1	9,367	0.01%
2021/02/02	2	53.70	10	54.20	55.10	-8	9,229	-0.09%
2021/02/01	6	51.58	4	51.65	50.70	2	9,113	0.02%
2021/01/29	33	55.25	32	55.53	53.30	1	9,072	0.01%
2021/01/28	2	53.10	0	0.00	53.90	2	8,943	0.02%
2021/01/27	8	54.08	4	53.85	53.20	4	8,959	0.04%
2021/01/26	8	55.20	18	55.69	54.40	-10	8,954	-0.11%
2021/01/25	6	53.52	6	54.03	54.90	0	8,906	0.00%
2021/01/22	12	52.71	5	53.30	54.00	7	8,946	0.08%
2021/01/21	20	52.67	19	52.18	53.00	1	8,925	0.01%
2021/01/20	3	52.10	9	53.07	52.40	-6	9,054	-0.07%
2021/01/19	10.5	55.81	6	56.27	55.40	4.5	9,069	0.05%
2021/01/18	9	55.57	5	55.90	55.40	4	9,089	0.04%
2021/01/15	4	57.70	1	57.60	57.20	3	9,174	0.03%
2021/01/14	3	57.20	3	57.80	59.30	0	9,620	0.00%
2021/01/13	1	57.00	0	0.00	57.50	1	9,801	0.01%
2021/01/12	0	0.00	2	57.45	56.80	-2	9,872	-0.02%
2021/01/11	6	58.27	1	57.80	58.00	5	9,898	0.05%
2021/01/08	9	59.39	6	58.67	58.20	3	9,993	0.03%
2021/01/07	1	59.30	2	59.95	60.30	-1	9,892	-0.01%
2021/01/06	1	58.00	4	57.85	58.00	-3	9,822	-0.03%
2021/01/05	2	61.00	1	60.80	61.00	1	9,666	0.01%
2021/01/04	0	0.00	1	64.10	62.70	-1	9,527	-0.01%
2020/12/31	2	64.15	5	63.18	62.20	-3	9,395	-0.03%
2020/12/30	4	65.05	2	64.15	64.00	2	9,184	0.02%
2020/12/29	14	64.11	6	64.07	64.90	8	8,938	0.09%
2020/12/28	6	63.50	5	63.88	62.90	1	8,702	0.01%
2020/12/25	11	63.98	17	63.77	61.50	-6	8,341	-0.07%
2020/12/24	7	57.86	11.3	59.37	60.80	-4.3	7,563	-0.06%
2020/12/23	3	55.33	2	55.50	55.30	1	7,028	0.01%
2020/12/21	0	0.00	1	53.10	53.20	-1	6,807	-0.01%
2020/12/18	0	0.00	1	54.70	54.50	-1	6,786	-0.01%
2020/12/17	3	56.03	0	0.00	55.80	3	6,772	0.04%
2020/12/16	1	55.90	12	55.14	56.50	-11	6,769	-0.16%
2020/12/15	0	0.00	6	56.22	53.20	-6	6,680	-0.09%
2020/12/11	2	53.35	1	53.80	52.30	1	6,403	0.02%
2020/12/10	4	55.23	0	0.00	54.50	4	6,348	0.06%
2020/12/09	13	56.17	0	0.00	56.30	13	6,319	0.21%
2020/12/08	1	56.00	0	0.00	56.00	1	6,278	0.02%
2020/12/03	0.3	54.40	1	54.60	53.80	-0.8	6,218	-0.01%
2020/12/02	1	54.70	0	0.00	55.10	1	6,206	0.02%
2020/12/01	0	0.00	2	54.85	55.80	-2	6,174	-0.03%
2020/11/30	1	56.70	0	0.00	56.80	1	6,154	0.02%
2020/11/27	4	55.28	5	55.96	57.00	-1	6,498	-0.02%
2020/11/26	2	53.60	7	52.94	53.20	-5	6,505	-0.08%
2020/11/25	5	55.46	3	57.47	53.20	2	6,450	0.03%
2020/11/24	0	0.00	1	53.00	53.20	-1	6,030	-0.02%
2020/11/23	7	51.90	1	53.10	52.80	6	5,986	0.10%
2020/11/18	1	51.50	3	51.47	50.40	-2	5,697	-0.04%
2020/11/17	0	0.00	2	50.20	49.95	-2	5,558	-0.04%
2020/11/13	0	0.00	1	48.00	48.00	-1	5,523	-0.02%
2020/11/12	5	48.81	3	48.90	47.65	2	5,513	0.04%
2020/11/11	1	48.90	3	49.12	49.95	-2	5,433	-0.04%
2020/11/10	1	47.90	4	48.50	47.65	-3	5,326	-0.06%
2020/11/09	5	48.18	4	48.70	47.90	1	5,253	0.02%
2020/11/06	4	48.18	3	48.70	47.70	1	5,226	0.02%
2020/11/05	3	47.25	3	47.75	48.15	0	5,199	0.00%
2020/11/04	6	46.82	6	47.22	47.20	0	5,151	0.00%
2020/11/03	3	46.20	0	0.00	46.60	3	5,143	0.06%
2020/10/28	2	50.10	3	49.33	48.45	-1	5,053	-0.02%
2020/10/27	2	48.33	4	47.95	48.80	-2	4,838	-0.04%
2020/10/23	0	0.00	2	48.25	48.25	-2	4,629	-0.04%
2020/10/22	5	48.09	4	48.56	48.25	1	4,490	0.02%
2020/10/21	4	47.34	12	46.63	46.80	-8	3,949	-0.20%
2020/10/20	7	44.81	7	45.31	44.55	0	3,677	0.00%
2020/10/19	10	44.21	10	44.55	45.20	0	3,537	0.00%
2020/10/16	11	44.05	28	43.75	43.80	-17	3,411	-0.50%
2020/10/15	10	42.10	11	42.04	41.85	-1	3,144	-0.03%
2020/10/14	7	41.89	10	41.99	41.70	-3	3,089	-0.10%
2020/10/13	1	41.10	3	41.15	41.35	-2	3,055	-0.07%
2020/10/12	5	41.33	1	41.55	40.90	4	3,057	0.13%
2020/10/08	13	41.23	17	41.53	41.25	-4	3,057	-0.13%
2020/10/07	2	40.65	2	41.10	40.65	0	3,024	0.00%
2020/10/06	4	40.78	4	41.28	40.70	0	3,045	0.00%
2020/09/29	2	40.05	5	40.22	40.00	-3	3,119	-0.10%
2020/09/28	1	39.50	0	0.00	40.05	1	3,119	0.03%
2020/09/25	2	38.35	1	38.15	38.15	1	3,112	0.03%
2020/09/24	12	39.64	9	39.92	39.90	3	3,150	0.10%
2020/09/23	5	41.21	6	41.60	40.60	-1	3,214	-0.03%
2020/09/22	7	41.16	5	41.48	41.30	2	3,202	0.06%
2020/09/21	17	41.68	17	41.84	41.70	0	3,166	0.00%
2020/09/18	2	41.25	9	41.12	41.15	-7	3,106	-0.23%
2020/09/17	1	40.60	0	0.00	40.45	1	3,066	0.03%
2020/09/16	6	40.45	0	0.00	40.10	6	3,066	0.20%
2020/09/15	2	40.55	1	40.60	40.45	1	3,056	0.03%
2020/09/14	6	40.02	7	40.37	40.75	-1	3,040	-0.03%
2020/09/11	24	40.32	14	40.09	39.50	10	3,025	0.33%
2020/09/09	6	40.05	11	40.15	40.60	-5	2,961	-0.17%
2020/09/08	8	40.37	6	41.22	40.25	2	2,957	0.07%
2020/09/07	5	41.15	0	0.00	39.40	5	2,917	0.17%
2020/09/04	12	41.24	7	41.44	41.50	5	2,853	0.18%
2020/09/03	10	43.17	13	42.41	42.60	-3	2,812	-0.11%
2020/09/02	15	42.83	34	42.74	43.40	-19	2,748	-0.69%
2020/09/01	29	38.91	12	39.99	41.25	17	2,280	0.75%
2020/08/31	2	38.18	1	37.85	37.50	1	2,104	0.05%
2020/08/28	0	0.00	1	37.20	37.25	-1	2,253	-0.04%
2020/08/27	15	37.83	38	37.41	37.05	-23	2,424	-0.95%
2020/08/25	20	35.80	0	0.00	35.70	20	2,424	0.83%
2020/08/24	1	35.15	0	0.00	35.35	1	2,432	0.04%
2020/08/21	2	35.70	0	0.00	35.60	2	2,421	0.08%
2020/08/20	11	35.65	1	36.50	35.35	10	2,408	0.42%
2020/08/19	2	38.23	3	38.02	38.00	-1	2,369	-0.04%
2020/08/18	3	37.27	1	37.20	37.40	2	2,305	0.09%
2020/08/14	1	36.75	0	0.00	36.30	1	2,262	0.04%
2020/08/12	2	36.53	0	0.00	36.35	2	2,247	0.09%
2020/08/11	1	38.25	0	0.00	37.15	1	2,231	0.04%
2020/08/07	0	0.00	3	39.57	39.35	-3	2,216	-0.14%
2020/08/06	2	38.70	10	39.49	39.10	-8	2,187	-0.37%
2020/07/31	2	37.43	0	0.00	37.10	2	2,130	0.09%
2020/07/30	1	36.70	1	36.90	37.05	0	2,124	0.00%
2020/07/29	2	36.43	1	36.25	36.25	1	2,115	0.05%
2020/07/24	0	0.00	10	38.77	38.10	-10	2,143	-0.47%
2020/07/23	1	39.05	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0	0.00	3	39.83	39.40	-3	2,168	-0.14%
2020/07/20	3	38.30	0	0.00	38.25	3	2,268	0.13%
2020/07/17	1	39.25	0	0.00	38.15	1	2,282	0.04%
2020/07/14	0	0.00	2	41.10	40.90	-2	2,318	-0.09%
2020/07/13	6	40.72	0	0.00	41.25	6	2,335	0.26%
2020/07/10	1	41.05	0	0.00	40.95	1	2,331	0.04%
2020/07/09	10	42.45	0	0.00	42.10	10	2,334	0.43%
2020/07/08	1	42.65	0	0.00	42.70	1	2,333	0.04%
2020/07/03	0	0.00	3	43.43	43.35	-3	2,374	-0.13%
2020/07/02	1	40.95	5	42.74	43.00	-4	2,329	-0.17%
2020/07/01	1	40.60	0	0.00	40.15	1	2,259	0.04%
2020/06/30	1	40.10	0	0.00	40.00	1	2,257	0.04%
2020/06/23	1	41.30	0	0.00	40.20	1	2,310	0.04%
2020/06/19	1	41.45	0	0.00	41.25	1	2,386	0.04%
2020/06/18	4	41.04	2	41.58	41.70	2	2,402	0.08%
2020/06/15	0	0.00	2	41.90	40.80	-2	2,470	-0.08%
2020/06/12	2	40.38	0	0.00	40.70	2	2,513	0.08%
2020/06/11	1	42.40	0	0.00	41.35	1	2,539	0.04%
2020/06/10	0	0.00	1	43.40	43.25	-1	2,535	-0.04%
2020/06/09	4	42.90	2	42.85	42.60	2	2,560	0.08%
2020/06/05	12	45.54	10	45.88	45.25	2	2,473	0.08%
2020/06/04	9	43.74	18	43.51	45.40	-9	2,367	-0.38%
2020/06/03	6	42.39	6	41.59	41.30	0	2,160	0.00%
2020/06/02	0	0.00	2	39.93	40.00	-2	1,983	-0.10%
2020/06/01	7	39.48	0	0.00	39.45	7	1,971	0.36%
2020/05/29	1	37.45	0	0.00	38.20	1	1,921	0.05%
2020/05/13	1	38.80	0	0.00	39.50	1	1,993	0.05%
2020/05/11	1	40.35	2	40.28	39.60	-1	2,019	-0.05%
2020/05/08	2	38.80	1	38.60	38.85	1	2,045	0.05%
2020/05/07	1	38.60	0	0.00	38.55	1	2,045	0.05%
2020/04/29	0	0.00	2	38.65	38.10	-2	2,106	-0.09%
2020/04/28	3	38.17	0	0.00	38.10	3	2,105	0.14%
2020/04/24	0	0.00	1	38.10	37.40	-1	2,117	-0.05%
2020/04/23	1	37.00	0	0.00	38.00	1	2,085	0.05%
2020/04/17	0	0.00	30	36.54	36.05	-30	2,004	-1.50%
2020/04/16	0	0.00	1	36.25	36.30	-1	1,967	-0.05%
2020/04/15	0	0.00	1	35.40	35.80	-1	1,964	-0.05%
2020/04/14	0	0.00	1	34.80	34.85	-1	1,961	-0.05%
2020/04/13	1	34.05	0	0.00	34.20	1	1,969	0.05%
2020/04/09	1	34.10	2	34.28	34.00	-1	2,021	-0.05%
2020/04/08	1	31.85	0	0.00	33.55	1	2,047	0.05%
2020/04/07	0	0.00	4	31.40	31.05	-4	1,988	-0.20%
2020/04/06	1	29.60	1	29.85	30.30	0	1,967	0.00%
2020/04/01	0	0.00	2	30.75	30.55	-2	1,963	-0.10%
2020/03/31	1	30.65	1	30.95	30.55	0	2,010	0.00%
2020/03/26	2	29.20	0	0.00	29.80	2	2,169	0.09%
2020/03/24	4	28.20	3	28.45	28.35	1	2,193	0.05%
2020/03/20	0	0.00	2	28.45	28.05	-2	2,267	-0.09%
2020/03/19	3	26.60	2	27.50	26.55	1	2,263	0.04%
2020/03/17	3	32.60	0	0.00	32.45	3	2,220	0.14%
2020/03/16	3	40.00	0	0.00	36.05	3	2,190	0.14%
2020/03/11	0	0.00	1	46.05	44.85	-1	2,367	-0.04%
2020/03/10	1	44.80	3	45.38	45.85	-2	2,368	-0.08%
2020/03/06	30	46.70	0	0.00	46.80	30	2,342	1.28%
2020/03/05	0	0.00	5	46.70	46.70	-5	2,331	-0.21%
2020/03/03	2	45.33	0	0.00	45.20	2	2,362	0.08%
2020/03/02	1	44.15	0	0.00	44.25	1	2,358	0.04%
2020/02/26	1	45.65	0	0.00	45.85	1	2,334	0.04%
2020/02/18	1	47.00	0	0.00	46.80	1	2,295	0.04%
2020/02/17	1	46.70	0	0.00	46.70	1	2,293	0.04%
2020/02/13	1	46.55	1	46.90	46.30	0	2,298	0.00%
2020/02/12	0	0.00	6	46.20	46.70	-6	2,323	-0.26%
2020/02/11	7	46.65	31	46.55	46.30	-24	2,333	-1.03%
2020/02/10	9	44.80	0	0.00	44.65	9	2,283	0.39%
2020/02/05	0	0.00	1	45.25	45.05	-1	2,313	-0.04%
2020/02/04	1	44.20	0	0.00	45.30	1	2,329	0.04%
2020/01/30	1	45.65	2	45.65	45.65	-1	2,545	-0.04%
2020/01/17	1	51.00	0	0.00	50.90	1	2,538	0.04%
2020/01/15	1	51.50	0	0.00	51.40	1	2,661	0.04%
2020/01/13	1	51.90	24	51.97	52.00	-23	2,650	-0.87%
2020/01/10	24	51.72	1	51.80	51.80	23	2,669	0.86%
2020/01/06	0	0.00	4	51.60	51.20	-4	2,617	-0.15%
2020/01/03	2	52.75	1	52.90	52.20	1	2,584	0.04%
2020/01/02	24	54.75	1	55.10	53.60	23	2,523	0.91%
2019/12/27	1	54.30	0	0.00	54.10	1	2,403	0.04%
2019/12/26	4	54.45	3	54.20	54.20	1	2,384	0.04%
2019/12/25	0	0.00	1	54.50	54.90	-1	2,323	-0.04%
2019/12/23	10	54.50	12	53.32	53.80	-2	2,231	-0.09%
2019/12/20	0	0.00	3	53.37	53.80	-3	2,094	-0.14%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/17	3	52.63	0	0.00	51.90	3	1,988	0.15%
2019/12/16	1	51.80	10	51.70	51.80	-9	1,893	-0.48%
2019/12/13	1	50.30	4	51.65	50.70	-3	1,862	-0.16%
2019/12/12	3	52.10	0	0.00	51.80	3	1,814	0.17%
2019/12/09	0	0.00	10	53.50	53.00	-10	1,715	-0.58%
2019/12/06	26	52.32	3	52.50	52.60	23	1,647	1.40%
2019/12/04	0	0.00	2	49.40	49.50	-2	1,507	-0.13%
2019/12/03	2	49.15	0	0.00	49.15	2	1,520	0.13%
2019/11/28	1	50.70	0	0.00	50.80	1	1,502	0.07%
2019/11/27	0	0.00	1	50.00	50.00	-1	1,481	-0.07%
2019/11/26	0	0.00	20	49.41	49.50	-20	1,469	-1.36%
2019/11/22	1	48.85	0	0.00	48.90	1	1,455	0.07%
2019/11/14	0	0.00	2	48.65	48.80	-2	1,572	-0.13%
2019/11/13	3	49.18	4	49.76	49.30	-1	1,590	-0.06%
2019/11/12	3	49.60	0	0.00	49.55	3	1,605	0.19%
2019/11/11	27	51.10	12	49.74	49.60	15	1,625	0.92%
2019/11/05	0	0.00	1	51.40	51.60	-1	1,616	-0.06%
2019/11/01	1	51.50	0	0.00	50.90	1	1,578	0.06%
2019/10/31	4	51.65	3	53.20	51.00	1	1,571	0.06%
2019/10/30	2	50.05	1	49.85	50.30	1	1,372	0.07%
2019/10/29	1	50.10	1	49.70	49.10	0	1,351	0.00%
2019/10/28	0	0.00	1	49.75	49.90	-1	1,328	-0.08%
2019/10/25	0	0.00	2	49.35	49.00	-2	1,335	-0.15%
2019/10/24	1	48.90	1	48.90	49.80	0	1,334	0.00%
2019/10/23	4	49.21	5	49.39	49.30	-1	1,357	-0.07%
2019/10/18	1	46.75	0	0.00	46.30	1	1,364	0.07%
2019/09/23	0	0.00	2	47.55	47.75	-2	1,664	-0.12%
2019/09/18	1	46.65	0	0.00	46.65	1	1,740	0.06%
2019/09/06	1	46.80	0	0.00	46.70	1	1,891	0.05%
2019/09/04	1	47.10	0	0.00	46.90	1	1,891	0.05%
2019/09/02	0	0.00	1	46.20	46.85	-1	1,960	-0.05%
2019/08/28	1	45.40	0	0.00	45.40	1	2,012	0.05%
2019/08/21	0	0.00	3	46.15	46.30	-3	2,219	-0.14%
2019/08/13	4	45.10	1	45.00	45.00	3	2,075	0.14%
2019/08/06	0	0.00	2	45.00	44.95	-2	2,108	-0.09%
2019/08/02	1	47.05	2	47.35	47.00	-1	2,269	-0.04%
2019/07/31	2	49.35	0	0.00	49.85	2	2,354	0.08%
2019/07/29	1	48.90	0	0.00	48.85	1	2,388	0.04%
2019/07/24	0	0.00	1	53.20	53.00	-1	2,352	-0.04%
2019/07/22	1	51.40	0	0.00	51.40	1	2,300	0.04%
2019/07/18	2	50.90	0	0.00	51.00	2	2,325	0.09%
2019/07/17	7	53.50	10	52.20	52.10	-3	2,327	-0.13%
2019/07/16	11	54.00	8	53.41	53.10	3	2,338	0.13%
2019/07/15	1	51.90	1	52.00	52.80	0	2,307	0.00%
2019/07/12	1	51.50	1	51.70	51.40	0	2,282	0.00%
2019/07/03	1	50.70	0	0.00	50.80	1	2,490	0.04%
2019/07/02	1	51.50	1	51.90	51.50	0	2,502	0.00%
2019/06/28	10	50.20	10	49.70	49.80	0	2,535	0.00%
2019/06/27	1	50.00	1	49.35	49.50	0	2,591	0.00%
2019/06/19	1	45.35	1	46.10	45.85	0	2,790	0.00%
2019/06/11	0	0.00	1	44.10	44.00	-1	2,958	-0.03%
2019/06/06	1	41.60	2	41.45	41.75	-1	2,908	-0.03%
2019/06/05	1	42.85	0	0.00	42.05	1	2,901	0.03%
2019/06/04	2	42.75	0	0.00	42.30	2	2,908	0.07%
2019/06/03	0	0.00	2	42.60	42.55	-2	2,897	-0.07%
2019/05/31	2	43.55	0	0.00	43.00	2	2,876	0.07%
2019/05/29	1	45.50	0	0.00	43.00	1	2,814	0.04%
2019/05/24	1	47.25	0	0.00	47.10	1	2,760	0.04%
2019/05/15	1	48.90	0	0.00	48.80	1	3,014	0.03%
2019/05/14	1	47.40	0	0.00	48.25	1	3,079	0.03%
2019/05/13	2	48.80	5	50.72	48.80	-3	3,220	-0.09%
2019/05/10	2	56.55	6	56.47	54.20	-4	3,442	-0.12%
2019/05/09	17	56.66	6	56.05	56.40	11	3,402	0.32%
2019/05/07	2	56.90	2	57.15	57.00	0	3,421	0.00%
2019/04/26	0	0.00	1	57.50	57.50	-1	3,712	-0.03%
2019/04/25	2	58.15	2	58.10	58.10	0	3,745	0.00%
2019/04/24	1	59.50	1	58.00	57.80	0	3,777	0.00%
2019/04/23	1	59.00	1	58.60	58.60	0	3,744	0.00%
2019/04/22	1	58.20	14	57.89	58.20	-13	3,724	-0.35%
2019/04/19	1	56.70	2	57.10	57.20	-1	3,695	-0.03%
2019/04/18	1	57.70	131	56.99	56.10	-130	3,686	-3.53%	大賣/鉅額交易
2019/04/17	6	57.43	5	57.78	57.40	1	3,686	0.03%
2019/04/16	2	57.30	1	57.20	57.20	1	3,696	0.03%
2019/04/15	163	57.39	1	56.90	56.90	162	3,746	4.32%	大買/鉅額交易
2019/04/12	2	57.75	2	56.40	56.10	0	3,810	0.00%
2019/04/11	1	57.70	1	57.80	58.30	0	3,846	0.00%
2019/04/10	1	58.70	0	0.00	57.70	1	3,825	0.03%
2019/04/01	8	56.51	10	56.99	55.60	-2	3,739	-0.05%
2019/03/29	0	0.00	2	56.30	56.20	-2	3,683	-0.05%
2019/03/27	0	0.00	1	55.50	56.10	-1	3,659	-0.03%
2019/03/26	1	54.20	0	0.00	54.20	1	3,655	0.03%
2019/03/25	1	54.00	1	55.00	54.80	0	3,697	0.00%
2019/03/22	1	54.10	9	54.72	55.40	-8	3,689	-0.22%
2019/03/21	1	53.20	0	0.00	53.60	1	3,598	0.03%
2019/03/20	4	52.20	1	51.50	51.40	3	3,496	0.09%
2019/03/19	1	52.00	0	0.00	52.30	1	3,533	0.03%
2019/03/18	5	52.30	0	0.00	52.80	5	3,527	0.14%
2019/03/12	0	53.80	0	0.00	53.70	0	3,626	0.00%
2019/03/06	0	56.50	0	0.00	56.10	0	3,965	0.00%
2019/03/05	0	0.00	1	56.00	55.90	-1	4,222	-0.02%
2019/02/26	1	57.80	0	0.00	57.00	1	4,368	0.02%
2019/02/25	1	57.80	1	57.70	57.70	0	4,435	0.00%
2019/02/20	3	59.00	2	58.95	58.40	1	4,587	0.02%
2019/02/15	2	60.05	2	59.80	58.70	0	4,726	0.00%
2019/02/14	2	59.00	3	58.83	58.90	-1	4,714	-0.02%
2019/02/13	2	59.30	1	59.50	58.70	1	4,705	0.02%
2019/02/12	27	58.91	22	59.89	58.70	5	4,638	0.11%
2019/02/11	2	60.05	3	60.90	59.10	-1	4,518	-0.02%
2019/01/29	1	55.90	6	55.92	56.60	-5	4,265	-0.12%
2019/01/28	8	55.46	5	55.74	55.50	3	4,233	0.07%
2019/01/25	14	55.34	13	54.69	53.50	1	4,227	0.02%
2019/01/24	10	56.72	15	57.13	54.90	-5	4,223	-0.12%
2019/01/22	1	53.00	0	0.00	53.10	1	4,155	0.02%
2019/01/18	2	54.00	2	53.30	53.70	0	4,164	0.00%
2019/01/17	1	55.10	1	53.90	53.30	0	4,207	0.00%
2019/01/16	3	55.00	1	55.10	55.60	2	4,179	0.05%
2019/01/09	2	54.60	2	53.40	53.70	0	4,193	0.00%
2019/01/08	2	56.15	0	0.00	54.40	2	4,219	0.05%
2019/01/07	1	55.40	1	55.00	55.10	0	4,241	0.00%
2019/01/04	0	0.00	2	52.10	54.50	-2	4,261	-0.05%
2019/01/03	9	53.90	12	53.95	54.00	-3	4,203	-0.07%
2019/01/02	5	52.90	1	53.50	52.30	4	4,218	0.09%
2018/12/25	0	0.00	1	51.50	51.10	-1	4,319	-0.02%
2018/12/24	0	0.00	1	51.50	51.00	-1	4,299	-0.02%
2018/12/20	1	48.05	0	0.00	47.70	1	4,276	0.02%
2018/12/18	1	49.00	0	0.00	49.00	1	4,261	0.02%
2018/12/12	2	54.00	2	55.15	54.20	0	4,413	0.00%
2018/12/07	1	54.60	1	54.40	54.60	0	4,320	0.00%
2018/11/30	0	0.00	1	57.40	56.80	-1	4,077	-0.02%
2018/11/29	0	0.00	1	57.30	56.40	-1	4,002	-0.02%
2018/11/28	1	56.00	7	54.49	56.60	-6	3,862	-0.16%
2018/11/27	8	53.01	1	53.60	53.50	7	3,600	0.19%
2018/11/22	3	52.27	5	51.70	50.20	-2	3,417	-0.06%
2018/11/20	3	51.73	0	0.00	50.20	3	3,337	0.09%
2018/11/15	5	48.24	5	47.62	48.10	0	3,115	0.00%
2018/11/07	2	52.40	2	52.90	52.90	0	2,858	0.00%
2018/11/02	3	51.10	3	52.37	50.30	0	2,981	0.00%
2018/11/01	1	49.90	1	50.60	49.70	0	2,907	0.00%
2018/10/30	4	40.70	0	0.00	43.25	4	2,671	0.15%
2018/10/25	3	39.50	4	39.46	39.50	-1	2,631	-0.04%
2018/10/12	6	43.85	7	42.33	44.60	-1	2,624	-0.04%
2018/10/11	3	43.45	0	0.00	43.40	3	2,574	0.12%
2018/10/09	2	48.20	5	48.13	48.20	-3	2,583	-0.12%
2018/10/08	4	50.95	4	51.45	50.00	0	2,543	0.00%
2018/10/05	2	53.00	4	54.65	52.90	-2	2,508	-0.08%
2018/10/04	1	59.00	0	0.00	58.70	1	2,468	0.04%
2018/09/27	4	60.35	3	61.37	60.40	1	2,689	0.04%
2018/09/26	1	64.40	0	0.00	62.90	1	2,760	0.04%
2018/09/25	0	0.00	1	64.20	64.50	-1	2,983	-0.03%
2018/09/20	1	58.90	0	0.00	58.70	1	3,088	0.03%
2018/09/19	0	0.00	1	59.20	57.90	-1	3,069	-0.03%
2018/09/18	3	60.87	3	60.33	59.80	0	3,060	0.00%
2018/09/14	0	0.00	1	66.50	66.80	-1	3,006	-0.03%
2018/09/12	1	64.00	0	0.00	63.20	1	3,396	0.03%
2018/09/07	1	70.10	0	0.00	70.00	1	3,510	0.03%
2018/09/05	1	73.20	0	0.00	72.60	1	3,559	0.03%
2018/08/27	1	71.60	1	74.00	74.40	0	4,094	0.00%
2018/08/20	1	66.70	1	69.20	67.20	0	4,774	0.00%
2018/08/13	2	67.60	1	69.90	67.50	1	4,716	0.02%
2018/08/09	1	76.50	1	76.80	75.00	0	4,613	0.00%
2018/08/03	0	0.00	1	83.10	82.50	-1	4,602	-0.02%
2018/07/19	0	0.00	7	82.10	82.40	-7	4,496	-0.16%
2018/07/18	1	85.00	0	0.00	84.30	1	4,522	0.02%
2018/07/16	7	88.53	2	88.00	87.10	5	4,515	0.11%
2018/07/13	12	88.93	10	90.50	90.40	2	4,511	0.04%
2018/07/03	2	95.50	4	93.65	97.20	-2	4,295	-0.05%
2018/07/02	7	90.66	6	91.02	90.60	1	4,073	0.02%
2018/06/28	2	85.20	2	85.80	86.50	0	3,929	0.00%
2018/06/27	1	87.50	1	86.30	83.80	0	3,934	0.00%
2018/06/26	0	0.00	1	82.60	83.00	-1	3,878	-0.03%
2018/06/22	10	87.86	9	87.96	83.50	1	3,944	0.03%
2018/06/21	6	88.77	6	92.00	87.00	0	3,871	0.00%
2018/06/20	1	85.40	1	84.70	88.30	0	3,575	0.00%
2018/06/12	0	0.00	4	86.70	86.40	-4	3,437	-0.12%
2018/06/11	5	86.36	1	84.50	86.10	4	3,374	0.12%
2018/06/06	0	0.00	1	84.40	84.30	-1	3,493	-0.03%
2018/06/05	2	84.05	2	83.35	80.50	0	3,528	0.00%
2018/06/04	0	0.00	3	88.43	83.50	-3	3,721	-0.08%
2018/06/01	8	88.74	6	88.37	87.30	2	3,737	0.05%
2018/05/31	4	83.70	3	84.00	85.30	1	3,355	0.03%
2018/05/30	0	0.00	1	76.60	77.60	-1	3,089	-0.03%
2018/05/23	0	0.00	1	72.20	72.10	-1	3,168	-0.03%
2018/05/22	1	74.00	0	0.00	73.10	1	3,165	0.03%
2018/05/15	2	77.30	2	79.40	77.90	0	3,201	0.00%
2018/05/07	0	0.00	1	72.60	72.60	-1	3,219	-0.03%
2018/05/04	1	71.00	0	0.00	69.90	1	3,218	0.03%
2018/05/03	0	0.00	1	72.80	71.10	-1	3,215	-0.03%
2018/04/24	1	71.00	0	0.00	68.50	1	3,283	0.03%
2018/04/19	0	0.00	1	77.50	77.70	-1	3,236	-0.03%
2018/04/17	3	76.87	0	0.00	75.10	3	3,260	0.09%
2018/04/13	1	81.00	0	0.00	80.50	1	3,278	0.03%
2018/04/11	0	0.00	1	80.20	79.90	-1	3,357	-0.03%
2018/04/02	1	76.50	0	0.00	76.60	1	3,562	0.03%
2018/03/29	0	78.70	0	0.00	78.00	0	3,533	0.00%
2018/03/27	2	80.50	2	82.30	81.70	0	3,505	0.00%
2018/03/23	5	77.10	0	0.00	77.10	5	3,472	0.14%
2018/03/20	6	79.60	0	0.00	80.10	6	3,466	0.17%
2018/03/13	1	84.30	1	83.20	85.50	0	3,518	0.00%
2018/03/12	3	83.57	4	84.55	82.60	-1	3,530	-0.03%
2018/03/09	1	81.80	3	84.00	81.60	-2	3,432	-0.06%
2018/03/08	3	79.50	12	79.94	82.80	-9	3,360	-0.27%
2018/03/07	11	75.69	12	77.18	75.30	-1	3,080	-0.03%
2018/03/05	0	0.00	1	72.20	71.90	-1	2,989	-0.03%
2018/03/01	0	0.00	1	73.10	73.10	-1	3,064	-0.03%
2018/02/27	6	71.45	6	72.22	71.00	0	3,039	0.00%
2018/02/21	0	0.00	1	65.30	67.00	-1	3,266	-0.03%
2018/02/08	5	61.70	5	62.60	61.70	0	3,313	0.00%
2018/02/06	1	61.50	0	0.00	62.10	1	3,331	0.03%
2018/02/05	5	67.50	5	69.10	67.50	0	3,291	0.00%
2018/02/02	3	70.10	3	70.80	70.10	0	3,332	0.00%
2018/02/01	1	71.80	0	0.00	70.60	1	3,455	0.03%
2018/01/30	1	72.00	0	0.00	71.10	1	3,819	0.03%
2018/01/29	0	0.00	1	71.20	71.50	-1	3,853	-0.03%
2018/01/24	0	0.00	3	70.30	70.80	-3	4,087	-0.07%
2018/01/23	8	71.39	5	72.70	71.00	3	4,148	0.07%
2018/01/22	0	0.00	1	69.00	69.60	-1	4,185	-0.02%
2018/01/18	5	71.64	2	71.70	71.90	3	4,332	0.07%
2018/01/17	5	72.20	0	0.00	71.50	5	4,412	0.11%
2018/01/16	2	71.95	0	0.00	73.10	2	4,416	0.05%
2018/01/15	2	72.30	0	0.00	72.00	2	4,443	0.05%
2018/01/12	0	0.00	5	71.28	72.50	-5	4,572	-0.11%
2018/01/11	2	69.00	2	72.00	69.90	0	4,595	0.00%
2018/01/10	2	71.10	0	0.00	71.10	2	4,588	0.04%
2018/01/09	5	74.28	0	0.00	73.80	5	4,654	0.11%
2018/01/08	1	78.00	1	80.90	77.00	0	4,645	0.00%
2018/01/04	2	77.50	3	77.37	78.60	-1	4,733	-0.02%
2018/01/02	3	70.97	10	73.29	75.30	-7	4,673	-0.15%