台半 (5425)-統一-台南券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	8	73.70	4	74.50	72.80	4	2,443	0.16%
2024/05/10	0	0.00	2	72.10	72.10	-2	2,432	-0.08%
2024/05/07	3	70.70	0	0.00	71.30	3	2,485	0.12%
2024/04/23	0.1	68.70	0	0.00	68.40	0.1	2,873	0.00%
2024/04/22	60	70.95	0	0.00	68.80	60	2,914	2.06%
2024/04/19	2	71.70	0	0.00	71.10	2	2,935	0.07%
2024/04/18	4	75.60	4	76.00	74.90	0	2,947	0.00%
2024/04/17	0	0.00	1	74.80	74.60	-1	2,992	-0.03%
2024/04/16	0	76.00	0	0.00	74.00	0	3,018	0.00%
2024/04/15	1	80.80	11	77.77	77.50	-10	3,006	-0.33%
2024/04/09	0	0.00	1	77.60	77.00	-1	3,007	-0.03%
2024/04/01	0	0.00	1	75.50	75.50	-1	3,250	-0.03%
2024/03/29	1.1	74.16	0	0.00	74.10	1.1	3,357	0.03%
2024/03/20	10	76.40	0	0.00	76.10	10	5,479	0.18%
2024/03/19	0	0.00	2	76.50	77.30	-2	5,743	-0.03%
2024/03/13	60	76.70	0	0.00	76.00	60	5,723	1.05%
2024/03/08	3	77.10	3	77.80	75.40	0	5,692	0.00%
2024/02/22	2	83.60	6	83.90	83.00	-4	5,713	-0.07%
2024/02/21	0	0.00	2	82.80	82.70	-2	5,702	-0.04%
2024/02/19	3	83.50	3	84.20	83.60	0	5,699	0.00%
2024/02/16	2	83.20	0	0.00	82.80	2	5,689	0.04%
2024/02/15	1	81.10	1	81.90	81.70	0	5,647	0.00%
2024/02/02	0	0.00	11	82.00	81.50	-11	5,619	-0.20%
2024/01/31	10	80.60	2	81.45	80.50	8	5,604	0.14%
2024/01/26	6	80.50	6	80.95	80.70	0	5,553	0.00%
2024/01/24	6	82.67	9	83.11	82.60	-3	5,542	-0.05%
2024/01/23	11	81.30	6	81.08	82.30	5	5,574	0.09%
2024/01/22	0	0.00	20	81.00	80.90	-20	5,491	-0.36%
2024/01/18	3	81.43	1	80.80	79.70	2	5,463	0.04%
2024/01/17	21	83.39	1	83.90	80.60	20	5,434	0.37%
2024/01/16	7	82.77	7	82.81	82.90	0	5,235	0.00%
2024/01/15	10	81.95	10	82.34	82.10	0	5,178	0.00%
2024/01/12	3	80.57	2	80.20	80.30	1	5,163	0.02%
2024/01/11	1	81.80	1	82.20	82.20	0	5,125	0.00%
2024/01/10	0	0.00	1	81.10	81.20	-1	5,123	-0.02%
2024/01/09	2	82.80	0	0.00	82.60	2	5,093	0.04%
2024/01/08	3	83.57	0	0.00	82.70	3	5,094	0.06%
2024/01/05	1.1	83.36	10	83.30	83.10	-8.9	5,086	-0.17%
2024/01/04	0	0.00	1	86.00	85.20	-1	5,016	-0.02%
2024/01/03	11.1	85.05	0	0.00	84.90	11.1	4,961	0.22%
2024/01/02	4.1	88.04	1	90.80	87.20	3.1	4,828	0.06%
2023/12/29	4	90.73	3	91.20	91.50	1	4,696	0.02%
2023/12/28	4.1	91.60	0	0.00	91.10	4.1	4,675	0.09%
2023/12/27	7.1	94.30	0	0.00	92.80	7.1	4,640	0.15%
2023/12/26	4	94.58	13	94.54	94.60	-9	4,553	-0.20%
2023/12/25	22	96.44	24	97.55	94.90	-2	4,436	-0.05%
2023/12/22	0	0.00	3	94.13	94.60	-3	4,094	-0.07%
2023/12/21	17.2	93.02	12	93.70	92.20	5.2	3,995	0.13%
2023/12/20	6	94.50	7	94.97	94.60	-1	3,900	-0.03%
2023/12/19	5	90.96	13	90.72	92.60	-8	3,620	-0.22%
2023/12/18	14.1	93.18	7	94.23	91.20	7.1	3,524	0.20%
2023/12/15	52.1	97.06	41	97.21	93.20	11.1	3,309	0.34%
2023/12/14	4	92.65	5.3	91.01	92.00	-1.3	2,412	-0.05%
2023/12/13	3	86.50	3	87.00	86.20	0	2,115	0.00%
2023/12/12	5	87.26	3	87.50	86.30	2	2,146	0.09%
2023/12/11	5.3	85.84	2	86.15	87.20	3.3	2,148	0.15%
2023/12/07	1	84.20	0	0.00	84.10	1	2,260	0.04%
2023/12/06	1	85.00	0.2	85.60	84.80	0.8	2,298	0.03%
2023/12/05	1	85.40	0.3	85.30	85.10	0.7	2,308	0.03%
2023/12/04	2	87.35	0	0.00	86.60	2	2,333	0.09%
2023/12/01	2.2	87.14	2	87.40	87.50	0.2	2,320	0.01%
2023/11/30	10	87.71	11	88.10	88.80	-1	2,341	-0.04%
2023/11/29	0.3	85.20	0	0.00	85.50	0.3	2,140	0.01%
2023/11/28	3	84.20	3	84.20	84.20	0	2,145	0.00%
2023/11/27	1	84.60	0	0.00	82.70	1	2,178	0.05%
2023/11/24	6	85.00	6	85.60	84.60	0	2,286	0.00%
2023/11/20	0	0.00	9	83.10	83.40	-9	2,225	-0.40%
2023/11/15	6	81.60	6	82.05	81.80	0	2,218	0.00%
2023/11/13	0	0.00	1	79.70	79.60	-1	2,291	-0.04%
2023/11/09	3	79.40	3	79.00	78.90	0	2,473	0.00%
2023/11/06	0	0.00	3	80.70	81.00	-3	2,706	-0.11%
2023/11/03	3	80.50	3	80.90	80.20	0	2,887	0.00%
2023/11/02	6	79.42	6	79.95	80.20	0	2,942	0.00%
2023/11/01	23	77.80	3	78.10	77.90	20	2,958	0.68%
2023/10/31	17	79.08	13	81.18	77.80	4	3,001	0.13%
2023/10/30	0	0.00	3	82.30	81.60	-3	3,073	-0.10%
2023/10/27	3	82.50	0	0.00	81.30	3	3,158	0.09%
2023/10/26	3	82.70	0	0.00	82.60	3	3,270	0.09%
2023/10/25	0	0.00	6	83.72	84.20	-6	3,322	-0.18%
2023/10/24	3	81.20	6	81.93	82.40	-3	3,358	-0.09%
2023/10/23	3	81.50	3	82.00	81.60	0	3,420	0.00%
2023/10/20	3	82.20	0	0.00	81.70	3	3,509	0.09%
2023/10/18	9	85.10	9	84.40	85.60	0	3,746	0.00%
2023/10/16	14	83.30	14	85.40	83.30	0	4,001	0.00%
2023/10/13	0	0.00	1	84.80	84.90	-1	4,148	-0.02%
2023/10/03	0	83.50	0	0.00	82.90	0	5,183	0.00%
2023/10/02	0	0.00	1	85.90	84.80	-1	5,213	-0.02%
2023/09/28	1	84.30	0	0.00	85.50	1	5,254	0.02%
2023/09/27	0	0.00	1	86.00	84.50	-1	5,384	-0.02%
2023/09/26	1	85.60	0	0.00	85.00	1	5,497	0.02%
2023/09/25	10	86.60	10	84.20	86.60	0	5,562	0.00%
2023/09/21	2	82.30	5	82.82	82.40	-3	5,594	-0.05%
2023/09/20	0	0.00	2	84.50	84.40	-2	5,673	-0.04%
2023/09/18	0	0.00	20	87.20	86.70	-20	5,810	-0.34%
2023/09/14	4	86.75	2	87.00	86.90	2	6,173	0.03%
2023/09/13	3	87.30	3	86.73	87.50	0	6,227	0.00%
2023/09/12	0.2	86.00	1	86.10	86.50	-0.8	6,296	-0.01%
2023/09/11	4	84.55	1	84.30	84.20	3	6,334	0.05%
2023/09/06	0	0.00	1	85.20	84.70	-1	7,243	-0.01%
2023/09/05	4	86.80	3	85.93	85.60	1	7,622	0.01%
2023/09/04	1	82.52	0	0.00	83.20	1	7,568	0.01%
2023/09/01	0	0.00	25	84.20	83.50	-25	7,591	-0.33%
2023/08/30	6	83.93	2	83.20	84.40	4	7,680	0.05%
2023/08/25	0	0.00	1	81.20	80.80	-1	7,753	-0.01%
2023/08/24	0	0.00	1	81.00	80.50	-1	7,854	-0.01%
2023/08/21	1	80.30	0	0.00	80.20	1	8,153	0.01%
2023/08/18	1	80.40	0	0.00	80.30	1	8,174	0.01%
2023/08/16	1	77.50	0	0.00	78.20	1	8,189	0.01%
2023/08/14	20	77.70	0	0.00	78.50	20	8,212	0.24%
2023/08/10	0	0.00	1	81.50	81.10	-1	8,148	-0.01%
2023/08/09	1	82.10	0	0.00	83.40	1	8,124	0.01%
2023/08/08	3	87.07	0	0.00	85.70	3	7,979	0.04%
2023/08/07	0	87.40	0	0.00	87.40	0	7,986	0.00%
2023/08/02	2	88.50	0	0.00	87.60	2	8,097	0.02%
2023/08/01	24	88.02	2	88.25	88.20	22	8,007	0.27%
2023/07/31	1	89.10	0	0.00	88.30	1	7,987	0.01%
2023/07/27	12	90.85	10	91.00	90.80	2	7,957	0.03%
2023/07/26	0	0.00	1	94.30	93.60	-1	8,076	-0.01%
2023/07/25	0	0.00	1	94.80	94.20	-1	8,096	-0.01%
2023/07/21	101	96.51	1	97.50	96.50	100	8,127	1.23%	大買/
2023/07/20	3	98.33	2	99.40	99.30	1	8,221	0.01%
2023/07/18	5.1	101.32	13	102.28	99.00	-8	8,411	-0.09%
2023/07/17	5	102.00	6	102.42	101.50	-1	8,285	-0.01%
2023/07/14	1.2	99.95	2	100.00	99.80	-0.8	8,170	-0.01%
2023/07/13	3	99.77	0	0.00	98.60	3	8,150	0.04%
2023/07/12	2	101.47	1	100.50	98.80	1	8,068	0.01%
2023/07/11	28	101.29	21	99.37	101.00	7	7,945	0.09%
2023/07/10	1	96.40	0	0.00	96.10	1	7,693	0.01%
2023/07/07	0	95.50	0	0.00	95.50	0	7,880	0.00%
2023/07/06	0.1	96.90	0	0.00	96.50	0.1	8,073	0.00%
2023/07/05	1	97.90	2	99.35	97.60	-1	8,410	-0.01%
2023/07/04	4	99.40	11	98.17	98.10	-7	8,317	-0.08%
2023/07/03	0	0.00	1	98.70	99.00	-1	8,269	-0.01%
2023/06/30	1	97.10	0	0.00	97.10	1	8,280	0.01%
2023/06/29	0	0.00	2	96.75	96.60	-2	8,377	-0.02%
2023/06/28	4	96.90	1	98.60	95.20	3	8,620	0.04%
2023/06/27	4	96.70	2	97.80	96.10	2	8,836	0.02%
2023/06/21	5	101.41	2	100.90	99.00	3	9,123	0.03%
2023/06/20	3.1	99.88	7	99.40	99.80	-4	9,440	-0.04%
2023/06/19	1.1	97.29	1	97.20	97.00	0.1	9,743	0.00%
2023/06/16	9.1	97.60	2	97.30	97.00	7.1	9,932	0.07%
2023/06/15	11	100.04	10	100.70	99.60	1	9,969	0.01%
2023/06/14	9	99.92	7	100.79	99.50	2	10,122	0.02%
2023/06/13	7	103.36	5	104.20	103.00	2	10,142	0.02%
2023/06/12	29	103.15	25.7	104.51	103.00	3.4	10,296	0.03%
2023/06/09	8	98.45	14	99.07	102.00	-6	10,016	-0.06%
2023/06/08	1	95.20	1	93.60	93.50	0	9,936	0.00%
2023/06/07	1.1	95.18	1	94.80	94.70	0.1	10,232	0.00%
2023/06/06	2	94.85	1	94.00	94.00	1	10,459	0.01%
2023/06/05	0.1	95.50	33	95.65	96.00	-33	10,901	-0.30%
2023/06/02	1.1	94.59	1	94.20	93.60	0.1	12,184	0.00%
2023/06/01	1	95.80	2	95.00	94.60	-1	12,289	-0.01%
2023/05/31	1	95.90	0	0.00	94.60	1	12,517	0.01%
2023/05/30	3	95.13	7	95.53	94.70	-4	12,536	-0.03%
2023/05/29	20.1	95.60	15	95.59	96.20	5.1	12,592	0.04%
2023/05/26	2.1	91.29	1	92.20	90.60	1.1	12,507	0.01%
2023/05/25	0.1	91.90	1	92.16	91.50	-0.9	12,538	-0.01%
2023/05/24	0	0.00	2	93.20	93.20	-2	12,710	-0.02%
2023/05/23	5	93.98	1	94.00	93.60	4	12,835	0.03%
2023/05/22	2	92.69	0	0.00	93.80	2	12,875	0.02%
2023/05/19	1	94.13	2	92.15	91.90	-1	13,267	-0.01%
2023/05/18	13	93.12	11	92.14	93.00	2	13,742	0.01%
2023/05/17	11	90.95	11	90.59	91.00	0	13,940	0.00%
2023/05/16	0	91.00	0	0.00	90.00	0	13,986	0.00%
2023/05/15	0.1	90.50	0	0.00	90.00	0.1	13,996	0.00%
2023/05/12	3	90.80	2	90.85	91.40	1	14,133	0.01%
2023/05/11	1	91.80	1	92.30	91.10	0	14,362	0.00%
2023/05/10	0	0.00	2	92.30	92.20	-2	14,490	-0.01%
2023/05/09	1	92.00	8	91.10	91.10	-7	14,596	-0.05%
2023/05/08	0.1	93.60	0	0.00	93.30	0.1	14,581	0.00%
2023/05/04	0	0.00	5	93.10	92.90	-5	14,904	-0.03%
2023/05/03	13	93.82	8	93.70	93.00	5	15,361	0.03%
2023/05/02	16	95.61	100	94.92	95.20	-84	15,731	-0.53%
2023/04/28	29	93.16	4	93.00	91.70	25	16,037	0.16%
2023/04/27	2	91.90	16	92.06	92.10	-14	16,013	-0.09%
2023/04/26	4	92.08	2	92.70	92.50	2	15,945	0.01%
2023/04/25	19	91.50	2	90.75	90.60	17	15,842	0.11%
2023/04/24	5	93.74	6	94.27	93.00	-1	15,628	-0.01%
2023/04/21	7	97.61	28	95.73	95.40	-21	15,461	-0.14%
2023/04/20	1	102.00	0	0.00	101.00	1	15,340	0.01%
2023/04/19	1	103.50	1	102.00	102.00	0	15,417	0.00%
2023/04/18	2	104.25	0	0.00	104.00	2	15,439	0.01%
2023/04/17	0	0.00	1	105.50	105.00	-1	15,476	-0.01%
2023/04/14	0	0.00	1	104.00	104.00	-1	15,556	-0.01%
2023/04/13	9	108.22	10	107.30	107.00	-1	15,460	-0.01%
2023/04/12	4	110.00	3	111.00	107.50	1	15,398	0.01%
2023/04/11	8	109.75	8	109.44	110.00	0	15,199	0.00%
2023/04/10	14	108.61	15	109.87	110.00	-1	14,998	-0.01%
2023/04/07	2	104.50	3	104.17	104.50	-1	14,641	-0.01%
2023/04/06	7	104.29	8	103.44	104.00	-1	14,632	-0.01%
2023/03/31	7	104.14	6	104.25	104.00	1	14,613	0.01%
2023/03/30	6	103.50	7	103.71	103.50	-1	14,560	-0.01%
2023/03/29	4	102.25	1	105.00	101.00	3	14,503	0.02%
2023/03/28	7	103.50	5	103.70	104.00	2	14,356	0.01%
2023/03/27	5	110.20	3	113.50	110.00	2	14,082	0.01%
2023/03/24	7	112.43	31	113.15	112.00	-24	13,971	-0.17%
2023/03/23	29	112.74	17	113.65	112.00	12	13,799	0.09%
2023/03/22	31	112.58	27	111.80	115.50	4	13,314	0.03%
2023/03/21	2	107.50	3	107.50	105.00	-1	12,926	-0.01%
2023/03/20	5	106.70	15	106.73	108.00	-10	12,746	-0.08%
2023/03/17	17	105.76	12	105.21	106.50	5	12,745	0.04%
2023/03/16	2	103.25	12	102.83	103.00	-10	12,593	-0.08%
2023/03/15	29	109.07	8	109.25	107.00	21	12,521	0.17%
2023/03/14	9	105.17	8	105.38	104.50	1	12,311	0.01%
2023/03/13	18	105.22	26	103.69	106.50	-8	12,340	-0.06%
2023/03/10	25	105.68	24	104.73	103.50	1	12,328	0.01%
2023/03/09	6	109.58	6	110.00	110.00	0	12,477	0.00%
2023/03/08	24	111.17	20	109.78	111.50	4	12,469	0.03%
2023/03/07	37	108.45	29	106.95	109.00	8	12,413	0.06%
2023/03/06	0	0.00	4	101.70	103.50	-4	11,838	-0.03%
2023/03/03	6	93.43	21.1	93.26	94.40	-15.1	12,404	-0.12%
2023/03/02	0	0.00	1	91.70	91.70	-1	12,570	-0.01%
2023/03/01	13.1	93.40	1.1	93.16	91.80	12.1	12,851	0.09%
2023/02/24	13	93.72	20	93.72	93.60	-7	12,882	-0.05%
2023/02/23	13	92.10	12	92.74	92.20	1	12,880	0.01%
2023/02/22	9	90.88	1	91.70	90.90	8	12,988	0.06%
2023/02/21	3	94.83	11	95.46	94.50	-8	12,897	-0.06%
2023/02/20	9	95.02	3	94.73	94.60	6	12,891	0.05%
2023/02/17	14	94.60	12	95.32	95.00	2	12,912	0.02%
2023/02/16	25	92.34	27	94.20	94.60	-2	12,624	-0.02%
2023/02/15	4	88.78	5	89.26	88.00	-1	12,386	-0.01%
2023/02/14	1.1	87.74	1	88.20	87.50	0.1	12,368	0.00%
2023/02/13	3	89.20	1	88.60	88.60	2	12,443	0.02%
2023/02/10	0	0.00	7.1	90.10	89.10	-7.1	12,553	-0.06%
2023/02/09	1	90.20	6	91.27	90.90	-5	12,514	-0.04%
2023/02/08	11	90.49	13	90.72	90.70	-2	12,414	-0.02%
2023/02/07	1	90.50	7	89.86	90.50	-6	12,392	-0.05%
2023/02/06	2.1	88.01	0	0.00	88.10	2.1	12,440	0.02%
2023/02/03	3	89.33	12	89.13	89.10	-9	12,639	-0.07%
2023/02/02	12	90.83	1	90.40	89.50	11	12,692	0.09%
2023/02/01	31	90.27	41	88.44	90.30	-10	12,632	-0.08%
2023/01/31	47	88.07	65.5	86.27	88.30	-18.5	12,403	-0.15%
2023/01/30	9	86.14	18	84.51	85.30	-9	12,178	-0.07%
2023/01/17	1	78.80	3	79.47	79.30	-2	11,917	-0.02%
2023/01/16	3	78.80	2	78.10	78.80	1	12,212	0.01%
2023/01/13	2	77.52	0	0.00	77.50	2	12,565	0.02%
2023/01/12	2	78.00	1	79.60	77.80	1	12,770	0.01%
2023/01/11	0	0.00	1	79.00	78.80	-1	12,869	-0.01%
2023/01/10	3	78.40	0	0.00	79.00	3	13,023	0.02%
2023/01/09	2	79.90	2.1	78.98	80.00	-0.1	13,135	0.00%
2023/01/06	3	77.97	2	77.95	77.80	1	13,281	0.01%
2023/01/05	5	77.16	4	77.63	76.70	1	13,519	0.01%
2023/01/04	6	77.58	4	76.55	77.00	2	13,624	0.01%
2023/01/03	0	0.00	1	75.40	75.30	-1	13,703	-0.01%
2022/12/30	0	75.00	1	74.60	74.20	-1	14,126	-0.01%
2022/12/29	2	73.10	1	73.00	74.60	1	14,889	0.01%
2022/12/28	2	74.05	1	73.80	73.70	1	15,868	0.01%
2022/12/27	0	0.00	1	75.70	75.50	-1	16,054	-0.01%
2022/12/23	15	75.29	16	75.45	75.30	-1	16,481	-0.01%
2022/12/22	2	74.90	5	75.38	75.30	-3	16,613	-0.02%
2022/12/21	16	74.30	3	74.60	74.20	13	16,826	0.08%
2022/12/20	3	77.31	2	74.70	74.50	1	16,913	0.01%
2022/12/19	2	77.65	0	0.00	77.90	2	17,031	0.01%
2022/12/16	3.1	79.36	0	0.00	79.00	3.1	17,151	0.02%
2022/12/15	0	0.00	4	81.18	81.40	-4	17,209	-0.02%
2022/12/14	0	0.00	6	80.78	80.60	-6	17,370	-0.03%
2022/12/13	2.1	79.01	0	0.00	78.70	2.1	17,508	0.01%
2022/12/12	3	79.60	1	79.90	79.50	2	17,637	0.01%
2022/12/09	10	80.37	23	80.42	79.80	-13	17,789	-0.07%
2022/12/08	1	80.80	10	81.24	81.90	-9	17,970	-0.05%
2022/12/07	8.1	80.13	7	80.30	79.80	1.1	18,154	0.01%
2022/12/06	9	81.69	5	81.62	81.40	4	18,155	0.02%
2022/12/05	5	83.64	0	0.00	83.50	5	18,273	0.03%
2022/12/02	13	85.40	9	85.42	84.60	4	18,370	0.02%
2022/12/01	6	84.12	8	85.15	84.60	-2	18,456	-0.01%
2022/11/30	6	82.35	4	82.70	82.60	2	18,425	0.01%
2022/11/29	19	82.21	29	81.78	81.20	-10	18,659	-0.05%
2022/11/28	28	82.25	38	82.31	82.20	-10	18,821	-0.05%
2022/11/25	35	78.98	63	78.94	80.50	-28	18,450	-0.15%
2022/11/24	51	75.24	8	74.73	76.30	43	18,061	0.24%
2022/11/23	7	73.51	2	74.15	73.00	5	17,997	0.03%
2022/11/22	0	0.00	1	76.10	76.00	-1	17,967	-0.01%
2022/11/18	8	78.55	6	78.65	77.10	2	19,544	0.01%
2022/11/17	3	78.47	1	78.60	78.40	2	19,617	0.01%
2022/11/16	1	77.50	0	0.00	77.00	1	19,635	0.01%
2022/11/15	3	77.60	2	77.00	77.00	1	19,744	0.01%
2022/11/14	3	75.90	1	75.80	77.20	2	19,968	0.01%
2022/11/11	4	77.58	4	76.08	75.20	0	19,955	0.00%
2022/11/10	8	77.78	4	76.80	75.70	4	19,829	0.02%
2022/11/09	1	78.10	1	78.20	78.10	0	19,936	0.00%
2022/11/08	2	78.25	2	78.65	76.50	0	19,924	0.00%
2022/11/07	1	77.50	2	77.90	77.50	-1	19,859	-0.01%
2022/11/04	4	76.98	3	77.23	77.60	1	19,985	0.01%
2022/11/03	10	77.04	11.1	76.95	77.20	-1.1	20,068	-0.01%
2022/11/02	1	76.90	11	76.30	76.40	-10	20,064	-0.05%
2022/11/01	1	77.00	3	76.07	75.00	-2	19,958	-0.01%
2022/10/31	0	0.00	2	75.55	75.00	-2	19,861	-0.01%
2022/10/28	2	74.20	3	74.50	74.40	-1	20,090	0.00%
2022/10/27	4	71.75	4	71.63	74.20	0	20,228	0.00%
2022/10/26	5	70.50	3	70.90	69.60	2	20,115	0.01%
2022/10/25	3	72.67	19	72.91	71.50	-16	19,950	-0.08%
2022/10/24	1	74.30	4	75.03	73.60	-3	19,839	-0.02%
2022/10/21	23	72.83	14	72.72	72.20	9	19,616	0.05%
2022/10/20	21	69.60	29	70.16	70.60	-8	19,332	-0.04%
2022/10/19	9	70.67	7	70.87	70.00	2	19,185	0.01%
2022/10/18	7	71.59	2	71.95	70.70	5	19,100	0.03%
2022/10/17	18	70.76	21	71.25	72.00	-3	19,008	-0.02%
2022/10/14	21	75.00	16	74.20	74.00	5	18,966	0.03%
2022/10/13	20	72.04	9	70.66	69.70	11	18,974	0.06%
2022/10/12	3	74.53	5	74.78	75.00	-2	18,989	-0.01%
2022/10/11	5	74.00	12	73.86	73.40	-7	18,950	-0.04%
2022/10/07	12.2	75.56	10	75.67	75.40	2.2	18,894	0.01%
2022/10/06	11	73.51	10	74.88	76.80	1	18,693	0.01%
2022/10/05	46.1	76.90	17	77.74	74.30	29.1	18,224	0.16%
2022/10/04	2	82.85	14	82.59	82.50	-12	17,473	-0.07%
2022/10/03	11	83.50	1	82.30	81.20	10	17,672	0.06%
2022/09/30	9	79.56	9	80.14	83.00	0	17,865	0.00%
2022/09/29	7	80.44	5	80.38	79.60	2	17,877	0.01%
2022/09/28	9	79.87	12	80.03	77.50	-3	17,890	-0.02%
2022/09/27	4	80.83	5	80.90	82.50	-1	17,924	-0.01%
2022/09/26	17	82.22	10	82.51	80.00	7	18,114	0.04%
2022/09/23	9	88.01	12	86.87	86.00	-3	18,363	-0.02%
2022/09/22	3	87.47	5	88.18	88.50	-2	18,579	-0.01%
2022/09/21	15	87.29	12	87.64	86.60	3	18,863	0.02%
2022/09/20	10	89.40	3	89.00	89.50	7	18,796	0.04%
2022/09/19	6	86.22	7	86.21	87.40	-1	18,821	-0.01%
2022/09/16	9	86.29	5	85.54	84.80	4	18,763	0.02%
2022/09/15	9	90.00	9	91.01	87.90	0	18,640	0.00%
2022/09/14	7	87.51	7	87.54	89.70	0	18,407	0.00%
2022/09/13	5	88.74	4	88.48	88.30	1	18,264	0.01%
2022/09/12	6	89.90	6	89.98	89.50	0	18,246	0.00%
2022/09/08	4	89.58	3	90.40	91.00	1	18,134	0.01%
2022/09/07	14	88.35	4	88.48	87.50	10	18,053	0.06%
2022/09/06	23	91.69	37	91.55	91.60	-14	17,892	-0.08%
2022/09/05	15	96.23	8	97.16	94.50	7	17,786	0.04%
2022/09/02	14	96.70	13	94.95	95.30	1	17,609	0.01%
2022/09/01	10	93.31	7	93.71	91.70	3	17,213	0.02%
2022/08/31	4	94.98	8	94.13	95.50	-4	17,043	-0.02%
2022/08/30	8	92.56	9	92.93	92.50	-1	17,097	-0.01%
2022/08/29	10	91.40	10	91.69	90.90	0	17,066	0.00%
2022/08/26	26	94.49	36	93.81	95.50	-10	17,160	-0.06%
2022/08/25	38	90.61	41	90.02	89.70	-3	16,701	-0.02%
2022/08/24	14	84.87	9	84.78	84.40	5	15,928	0.03%
2022/08/23	2	86.75	4	87.40	87.10	-2	15,808	-0.01%
2022/08/22	11	87.71	23	87.94	88.00	-12	15,853	-0.08%
2022/08/19	14	86.70	21	86.73	86.70	-7	15,739	-0.04%
2022/08/18	15	83.57	12	83.65	84.30	3	15,621	0.02%
2022/08/17	4	84.25	6	83.75	82.30	-2	15,682	-0.01%
2022/08/16	11	84.66	31	83.80	84.30	-20	15,606	-0.13%
2022/08/15	1	82.00	2	81.90	81.70	-1	15,326	-0.01%
2022/08/12	0	0.00	1	80.80	80.80	-1	15,375	-0.01%
2022/08/11	7	80.41	18	80.81	80.20	-11	15,485	-0.07%
2022/08/10	18	80.37	4	79.03	80.50	14	15,481	0.09%
2022/08/09	11	78.35	13.2	76.98	78.40	-2.2	15,537	-0.01%
2022/08/08	12	76.30	11	74.97	76.50	1	15,929	0.01%
2022/08/05	27	75.13	28	74.72	75.30	-1	16,352	-0.01%
2022/08/04	5	70.88	10	72.44	74.50	-5	16,567	-0.03%
2022/08/03	22.1	73.54	14	72.02	70.60	8.1	16,597	0.05%
2022/08/02	8	78.23	5	77.60	77.50	3	16,489	0.02%
2022/08/01	3	80.37	1	80.40	80.80	2	16,489	0.01%
2022/07/29	3	79.83	2.2	79.80	80.50	0.8	16,575	0.00%
2022/07/27	1	80.20	1	80.70	80.50	0	17,397	0.00%
2022/07/26	3	80.70	4	80.68	80.10	-1	17,464	-0.01%
2022/07/25	4	81.25	4	81.65	81.20	0	17,446	0.00%
2022/07/22	8	81.05	2	81.00	81.00	6	17,530	0.03%
2022/07/21	5	80.12	3	80.93	81.40	2	17,547	0.01%
2022/07/20	1	80.40	8	80.44	80.40	-7	17,436	-0.04%
2022/07/19	35	78.61	49	79.08	78.30	-14	17,307	-0.08%
2022/07/18	1	76.00	1	75.70	76.50	0	17,109	0.00%
2022/07/15	2	75.55	2	75.55	75.70	0	17,313	0.00%
2022/07/14	17	73.74	32	73.53	75.50	-15	17,370	-0.09%
2022/07/13	20	75.35	21	74.70	72.90	-1	17,232	-0.01%
2022/07/12	8	70.71	10	71.16	71.50	-2	17,024	-0.01%
2022/07/11	54	72.31	43	72.70	72.10	11	17,029	0.06%
2022/07/08	90	69.13	89	69.20	70.90	1	16,858	0.01%
2022/07/07	11	62.74	12	63.78	64.50	-1	16,588	-0.01%
2022/07/06	10	62.32	8	61.36	60.90	2	16,532	0.01%
2022/07/05	16	62.50	15	62.27	64.70	1	16,582	0.01%
2022/07/04	14	62.54	7	61.94	62.00	7	16,523	0.04%
2022/07/01	11	66.42	6	67.28	64.10	5	16,602	0.03%
2022/06/30	16	73.14	4	71.73	71.10	12	16,349	0.07%
2022/06/29	12.1	79.76	5	79.58	78.90	7.1	16,293	0.04%
2022/06/28	3	84.03	2	84.10	84.20	1	16,494	0.01%
2022/06/27	5	85.06	17	85.44	86.00	-12	17,864	-0.07%
2022/06/24	42	82.10	43	82.47	82.30	-1	18,257	-0.01%
2022/06/23	4	79.53	4	80.30	80.80	0	18,721	0.00%
2022/06/22	12	80.88	4	80.50	79.60	8	19,474	0.04%
2022/06/21	22	80.10	22	80.80	82.80	0	19,674	0.00%
2022/06/20	6.1	80.05	4	80.30	78.80	2.1	19,738	0.01%
2022/06/17	25	81.81	28	82.00	83.00	-3	19,699	-0.02%
2022/06/16	18	84.09	2	84.30	81.10	16	19,870	0.08%
2022/06/15	6	86.22	0	0.00	85.10	6	20,269	0.03%
2022/06/14	6	86.62	4	86.25	87.10	2	20,458	0.01%
2022/06/13	4	88.13	21	87.84	87.30	-17	20,206	-0.08%
2022/06/10	7	87.57	3	88.27	88.50	4	19,935	0.02%
2022/06/09	2	87.60	13.1	88.18	87.30	-11.1	19,737	-0.06%
2022/06/08	24	88.15	26.2	88.93	86.50	-2.2	19,504	-0.01%
2022/06/07	29.2	87.87	29	87.21	87.90	0.2	19,104	0.00%
2022/06/06	18.1	86.26	21	87.40	85.70	-2.9	18,765	-0.02%
2022/06/02	36	86.53	25.4	86.30	86.10	10.6	18,378	0.06%
2022/06/01	9	84.34	33	84.89	83.80	-24	17,994	-0.13%
2022/05/31	20.1	83.12	21	83.29	83.50	-0.9	17,767	-0.01%
2022/05/30	5	81.76	10	81.70	82.50	-5	17,644	-0.03%
2022/05/27	2	79.05	0	0.00	78.70	2	17,448	0.01%
2022/05/26	21.1	79.99	9	78.59	78.00	12.1	17,330	0.07%
2022/05/25	12	80.40	12	81.58	81.70	0	17,091	0.00%
2022/05/24	5	82.96	3	81.13	81.00	2	16,961	0.01%
2022/05/23	7	84.30	5	83.84	83.00	2	16,866	0.01%
2022/05/20	7	84.36	5	84.16	84.00	2	16,821	0.01%
2022/05/19	25.3	81.57	21	81.84	83.50	4.3	16,806	0.03%
2022/05/18	29	84.23	16	85.74	84.20	13	16,616	0.08%
2022/05/17	17	85.79	10	85.96	86.20	7	16,414	0.04%
2022/05/16	13	86.42	6	88.07	85.00	7	16,157	0.04%
2022/05/13	43	86.15	54	86.21	87.30	-11	15,645	-0.07%
2022/05/12	18	83.16	4	83.55	80.40	14	15,209	0.09%
2022/05/11	8	85.33	10	86.11	85.30	-2	14,870	-0.01%
2022/05/10	8	81.96	19	82.22	85.20	-11	14,480	-0.08%
2022/05/09	10	81.46	7	81.86	81.10	3	14,362	0.02%
2022/05/06	5	82.08	1	82.70	82.00	4	14,360	0.03%
2022/05/05	10	87.23	8	87.84	85.10	2	14,232	0.01%
2022/05/04	33	83.49	41	83.36	84.80	-8	13,475	-0.06%
2022/05/03	8	80.68	3	80.70	80.70	5	13,252	0.04%
2022/04/29	1	79.10	1	79.80	77.50	0	13,126	0.00%
2022/04/28	2	78.25	9	77.79	77.30	-7	13,094	-0.05%
2022/04/27	3	78.10	6	77.57	80.30	-3	12,991	-0.02%
2022/04/26	2	79.90	4	80.38	80.00	-2	12,879	-0.02%
2022/04/25	4	79.85	0	0.00	79.00	4	12,807	0.03%
2022/04/22	2	83.85	2	84.70	83.40	0	12,705	0.00%
2022/04/21	4	86.00	4	86.25	84.20	0	12,629	0.00%
2022/04/20	2	82.15	6	83.17	84.70	-4	12,311	-0.03%
2022/04/19	4	81.88	7	82.03	80.60	-3	12,139	-0.02%
2022/04/18	3	79.00	2	79.20	80.10	1	12,088	0.01%
2022/04/15	5	79.90	1	79.80	79.10	4	12,056	0.03%
2022/04/14	3	83.00	2.4	82.17	83.00	0.6	11,981	0.01%
2022/04/13	3.3	79.00	6	78.75	79.90	-2.7	11,840	-0.02%
2022/04/12	6	79.27	3	79.57	79.40	3	11,767	0.03%
2022/04/11	16	79.36	16	81.34	79.20	0	11,731	0.00%
2022/04/08	8	82.04	5	82.32	83.00	3	11,552	0.03%
2022/04/07	26	82.05	25	84.91	81.30	1	11,354	0.01%
2022/04/06	4	85.38	3	85.50	87.00	1	10,952	0.01%
2022/04/01	3	85.30	5	85.84	87.40	-2	10,763	-0.02%
2022/03/31	5	87.02	7.1	86.94	86.50	-2.1	10,500	-0.02%
2022/03/30	38.2	88.60	32.1	90.64	85.10	6.1	10,152	0.06%
2022/03/29	34.1	87.54	26	88.05	86.90	8.1	8,872	0.09%
2022/03/28	14	85.92	10	87.02	88.00	4	8,344	0.05%
2022/03/25	31	85.16	35	85.65	85.00	-4	8,081	-0.05%
2022/03/24	16	81.64	11	81.85	82.70	5	7,595	0.07%
2022/03/23	5	79.76	5	80.76	80.20	0	7,494	0.00%
2022/03/22	5	79.34	2	80.10	80.10	3	7,369	0.04%
2022/03/21	11	80.25	12	81.38	80.40	-1	7,280	-0.01%
2022/03/18	0	0.00	29	79.29	81.00	-29	6,995	-0.41%
2022/03/17	0	0.00	26	75.63	77.50	-26	6,435	-0.40%
2022/03/16	15	71.31	15	72.80	70.50	0	6,070	0.00%
2022/03/11	0	0.00	3	70.10	70.00	-3	6,127	-0.05%
2022/03/10	0	0.00	4	69.40	69.80	-4	6,206	-0.06%
2022/03/09	8	67.06	0	0.00	67.30	8	6,373	0.13%
2022/03/08	0	0.00	1	66.10	66.10	-1	6,511	-0.02%
2022/03/07	1	68.30	0	0.00	68.00	1	6,584	0.02%
2022/03/04	0	0.00	1	71.50	71.00	-1	6,692	-0.01%
2022/03/03	0	0.00	1	72.00	71.80	-1	6,869	-0.01%
2022/03/02	0	0.00	0.1	69.70	70.80	-0.1	6,995	0.00%
2022/03/01	2	69.90	2.1	69.99	70.00	-0.1	7,070	0.00%
2022/02/25	2	68.60	0.1	68.00	67.90	1.9	7,184	0.03%
2022/02/24	2	68.25	0	0.00	67.30	2	7,353	0.03%
2022/02/23	1	70.00	0.1	70.10	70.30	0.9	7,489	0.01%
2022/02/22	5	70.20	1	69.50	69.60	4	8,067	0.05%
2022/02/21	6	74.20	6	75.95	72.00	0	8,202	0.00%
2022/02/18	4	74.78	1	74.70	74.90	3	8,234	0.04%
2022/02/16	1	74.30	0	0.00	74.20	1	8,716	0.01%
2022/02/14	1	73.70	3	73.67	73.70	-2	9,171	-0.02%
2022/02/11	3	75.10	2	74.55	74.60	1	9,339	0.01%
2022/02/10	1	74.70	4	75.20	74.10	-3	9,646	-0.03%
2022/02/09	10	74.90	14	74.94	74.90	-4	10,150	-0.04%
2022/02/08	0	0.00	1	73.10	73.10	-1	10,373	-0.01%
2022/01/26	2	67.20	2	67.70	67.50	0	11,651	0.00%
2022/01/25	0	0.00	4	67.40	67.40	-4	13,250	-0.03%
2022/01/24	2	67.30	2	69.60	69.60	0	13,889	0.00%
2022/01/21	4	69.75	0	0.00	68.80	4	14,547	0.03%
2022/01/20	3	69.60	4	71.70	71.70	-1	14,836	-0.01%
2022/01/19	4	69.73	3	70.40	70.40	1	15,228	0.01%
2022/01/18	7	70.93	2	71.10	70.60	5	15,712	0.03%
2022/01/17	4	69.55	3	70.33	70.50	1	16,133	0.01%
2022/01/14	0	0.00	3	67.83	68.80	-3	16,872	-0.02%
2022/01/13	4	68.58	0	0.00	67.80	4	18,004	0.02%
2022/01/12	2	68.30	4	69.30	69.30	-2	18,680	-0.01%
2022/01/11	5	69.64	0	0.00	69.30	5	19,714	0.03%
2022/01/10	2	70.60	2	70.95	71.00	0	20,336	0.00%
2022/01/07	1	70.90	1	74.60	70.90	0	20,476	0.00%
2022/01/06	4	75.33	1	75.20	75.10	3	20,452	0.01%
2022/01/05	4	78.53	2	78.45	77.40	2	20,554	0.01%
2022/01/04	1	80.10	2	80.60	79.80	-1	20,676	0.00%
2022/01/03	1	79.50	4	79.50	79.40	-3	20,793	-0.01%
2021/12/30	2	78.55	1	78.40	78.60	1	20,844	0.00%
2021/12/29	1.1	78.20	1	78.40	78.20	0.1	20,889	0.00%
2021/12/28	1.3	78.64	0	0.00	78.40	1.3	20,964	0.01%
2021/12/27	4	78.75	1	79.40	78.30	3	21,037	0.01%
2021/12/24	11	81.49	8	80.35	78.90	3	21,060	0.01%
2021/12/23	10	80.70	11	81.21	81.90	-1	20,859	0.00%
2021/12/22	7	80.51	1.2	80.82	80.10	5.8	20,690	0.03%
2021/12/21	13	81.08	12	82.07	80.50	1	20,637	0.00%
2021/12/20	12	80.62	10	81.29	81.20	2	20,361	0.01%
2021/12/17	0	0.00	15	78.62	79.10	-15	20,033	-0.07%
2021/12/16	0	0.00	3	76.63	76.80	-3	19,849	-0.02%
2021/12/15	0	0.00	1	75.10	74.70	-1	19,824	-0.01%
2021/12/14	1	74.70	1	75.10	74.30	0	19,865	0.00%
2021/12/13	2	76.85	1	77.60	77.60	1	19,910	0.01%
2021/12/09	3	76.57	1	76.20	76.10	2	19,940	0.01%
2021/12/08	6	77.03	2	77.00	76.90	4	20,136	0.02%
2021/12/07	10	77.75	1	76.00	76.10	9	20,292	0.04%
2021/12/06	14	78.27	10	78.00	78.30	4	20,271	0.02%
2021/12/03	2	75.70	5	77.16	77.50	-3	20,361	-0.01%
2021/12/02	3.1	75.00	22	75.30	75.00	-18.9	20,358	-0.09%
2021/12/01	2	76.20	0	0.00	76.90	2	20,366	0.01%
2021/11/30	10.1	77.31	11	78.59	77.30	-0.9	20,478	0.00%
2021/11/29	0	0.00	21	78.08	77.60	-21	20,598	-0.10%
2021/11/26	7	76.40	8	76.41	76.50	-1	20,615	0.00%
2021/11/25	0	0.00	20	78.30	78.30	-20	20,637	-0.10%
2021/11/24	1	78.00	0	0.00	78.90	1	20,597	0.00%
2021/11/23	7	79.61	1	81.30	78.80	6	20,591	0.03%
2021/11/22	13	81.25	13	82.55	81.20	0	20,602	0.00%
2021/11/19	8	83.29	16	82.68	82.80	-8	20,706	-0.04%
2021/11/18	3	80.63	3	81.03	80.90	0	20,386	0.00%
2021/11/17	1	79.80	2	81.05	80.00	-1	20,482	0.00%
2021/11/16	15	78.75	12	80.51	78.00	3	20,495	0.01%
2021/11/15	10	81.95	6	81.23	81.10	4	20,416	0.02%
2021/11/12	4	82.70	24	83.35	82.70	-20	20,441	-0.10%
2021/11/11	2	81.35	3	82.07	81.30	-1	20,341	0.00%
2021/11/10	6	79.28	9	80.12	81.10	-3	20,252	-0.01%
2021/11/09	7	80.34	7	79.96	79.90	0	20,149	0.00%
2021/11/08	13	83.91	11	81.86	80.20	2	19,853	0.01%
2021/11/05	2	86.50	30	86.80	88.10	-28	19,486	-0.14%
2021/11/04	17	86.83	21	87.64	85.90	-4	19,319	-0.02%
2021/11/03	18	85.79	15	86.85	88.00	3	18,964	0.02%
2021/11/02	19	89.02	44	89.33	85.30	-25	18,323	-0.14%
2021/11/01	13	85.98	19	86.13	89.30	-6	16,847	-0.04%
2021/10/29	14	82.42	13	82.08	81.20	1	16,846	0.01%
2021/10/28	31	80.37	39	80.65	79.80	-8	16,505	-0.05%
2021/10/27	27	79.49	33	80.34	80.90	-6	16,351	-0.04%
2021/10/26	22	79.24	19	80.67	77.70	3	16,176	0.02%
2021/10/25	3	79.93	1	79.80	79.70	2	15,891	0.01%
2021/10/22	42	79.59	41	80.42	78.80	1	15,795	0.01%
2021/10/21	109	79.51	117	78.04	78.80	-8	15,412	-0.05%	大買/大賣/
2021/10/20	15	75.76	16	76.01	75.40	-1	14,730	-0.01%
2021/10/19	16	75.21	30	73.89	75.00	-14	14,747	-0.09%
2021/10/18	25	69.56	32	69.88	70.70	-7	14,411	-0.05%
2021/10/15	0	0.00	1	65.80	65.80	-1	14,578	-0.01%
2021/10/14	3	62.00	0	0.00	63.50	3	15,815	0.02%
2021/10/13	16	61.50	15	64.16	60.20	1	16,257	0.01%
2021/10/12	9	65.41	6	65.62	65.50	3	16,739	0.02%
2021/10/08	16	64.87	14	64.16	65.00	2	17,376	0.01%
2021/10/07	1	61.80	0	0.00	63.50	1	17,904	0.01%
2021/10/06	0	0.00	6	61.40	59.20	-6	18,922	-0.03%
2021/10/05	6	58.48	0	0.00	60.30	6	19,696	0.03%
2021/10/01	2	62.80	1	61.50	60.90	1	21,353	0.00%
2021/09/30	0	0.00	1	64.80	64.80	-1	22,208	0.00%
2021/09/29	4	62.25	1	62.10	61.00	3	22,995	0.01%
2021/09/24	3	64.70	2	64.80	65.00	1	24,182	0.00%
2021/09/22	1	63.50	0	0.00	63.20	1	25,138	0.00%
2021/09/17	1	64.60	1	65.30	65.40	0	25,646	0.00%
2021/09/16	2	63.20	1	63.20	64.00	1	26,363	0.00%
2021/09/15	0	0.00	5	65.02	64.60	-5	26,693	-0.02%
2021/09/13	1	68.50	2	68.30	66.80	-1	26,968	0.00%
2021/09/10	22	65.60	0	0.00	66.00	22	26,885	0.08%
2021/09/09	21	65.67	1	64.80	67.00	20	26,926	0.07%
2021/09/08	4	64.80	2	66.80	63.90	2	26,890	0.01%
2021/09/07	0	0.00	5	65.62	68.00	-5	26,801	-0.02%
2021/09/06	32	68.42	0	0.00	67.10	32	26,727	0.12%
2021/09/03	53	69.44	1	70.20	69.40	52	26,587	0.20%
2021/09/02	26	69.79	0	0.00	69.00	26	26,369	0.10%
2021/09/01	11	72.44	10	74.50	72.20	1	26,128	0.00%
2021/08/31	11	73.18	4	73.45	73.80	7	25,922	0.03%
2021/08/27	18	74.56	22	75.74	75.00	-4	25,699	-0.02%
2021/08/26	4	75.75	0	0.00	75.50	4	25,587	0.02%
2021/08/25	2	78.00	2	79.10	77.70	0	25,447	0.00%
2021/08/24	6	79.65	5	77.98	76.80	1	25,198	0.00%
2021/08/23	3	78.03	5	78.82	80.70	-2	24,957	-0.01%
2021/08/20	19	74.03	9	73.97	74.30	10	24,687	0.04%
2021/08/19	6	73.37	2	75.25	70.00	4	24,490	0.02%
2021/08/18	4	68.35	5	69.76	74.10	-1	24,286	0.00%
2021/08/17	0	0.00	2	70.60	69.00	-2	24,074	-0.01%
2021/08/16	1	73.90	0	0.00	74.00	1	23,924	0.00%
2021/08/13	4	76.55	6	76.65	73.40	-2	23,792	-0.01%
2021/08/12	5	76.06	2	77.20	76.60	3	23,655	0.01%
2021/08/11	12	77.51	2	76.55	75.50	10	23,623	0.04%
2021/08/10	9	78.23	15	78.21	77.80	-6	23,485	-0.03%
2021/08/09	12	80.57	20	80.20	79.20	-8	23,359	-0.03%
2021/08/06	14	84.13	15	84.73	84.70	-1	23,156	0.00%
2021/08/05	5	83.88	0	0.00	83.40	5	22,945	0.02%
2021/08/04	25	85.55	19	88.03	85.00	6	22,875	0.03%
2021/08/03	11	85.30	14	81.61	85.30	-3	22,243	-0.01%
2021/08/02	29	80.00	23	80.57	80.00	6	21,897	0.03%
2021/07/30	5	79.30	3	81.00	80.30	2	21,732	0.01%
2021/07/29	5	77.40	4	77.03	79.40	1	21,531	0.00%
2021/07/28	3	75.33	3	74.70	76.80	0	21,324	0.00%
2021/07/27	37	81.13	34	84.44	79.80	3	21,054	0.01%
2021/07/26	13	85.35	7	85.99	84.50	6	20,746	0.03%
2021/07/23	14	89.25	5	88.98	85.60	9	20,327	0.04%
2021/07/22	9	89.79	18	91.12	90.20	-9	19,619	-0.05%
2021/07/21	32	88.37	25	92.68	87.00	7	18,911	0.04%
2021/07/20	52	90.01	53	89.73	90.40	-1	18,096	-0.01%
2021/07/19	5	83.38	8	84.65	85.10	-3	16,737	-0.02%
2021/07/16	18	84.29	17	86.01	83.60	1	16,225	0.01%
2021/07/15	11	84.19	17	84.78	87.40	-6	15,577	-0.04%
2021/07/14	6	84.73	3.2	84.70	82.80	2.9	14,810	0.02%
2021/07/13	25	96.62	12	96.38	90.00	13	14,018	0.09%
2021/07/12	38	95.79	48	94.22	97.70	-10	12,898	-0.08%
2021/07/09	39	90.04	35	89.43	90.60	4	12,061	0.03%
2021/07/08	48	86.43	40.2	87.26	86.50	7.8	11,259	0.07%
2021/07/07	16.2	82.09	11	82.20	83.90	5.2	10,270	0.05%
2021/07/06	11	75.47	15	76.35	76.30	-4	9,445	-0.04%
2021/07/05	9	74.01	79	74.80	75.00	-70	8,684	-0.81%
2021/07/02	5.2	67.69	8	66.44	68.20	-2.9	8,356	-0.03%
2021/07/01	22	64.08	12	62.93	62.00	10	7,804	0.13%
2021/06/30	9	66.86	19	66.62	67.10	-10	7,506	-0.13%
2021/06/29	6	64.87	10	66.00	64.00	-4	6,969	-0.06%
2021/06/28	19	63.17	45.1	63.58	64.30	-26.1	6,481	-0.40%
2021/06/25	24	61.07	19	62.19	61.00	5	5,976	0.08%
2021/06/24	5	58.84	13	59.54	59.90	-8	5,284	-0.15%
2021/06/23	4.1	57.35	4	57.93	57.90	0.1	4,863	0.00%
2021/06/22	1	56.20	0	0.00	54.50	1	4,631	0.02%
2021/06/18	0	0.00	1	57.40	56.50	-1	4,504	-0.02%
2021/06/17	1	54.10	2	53.60	54.10	-1	4,336	-0.02%
2021/06/08	1	48.90	0	0.00	49.20	1	4,374	0.02%
2021/06/04	0	0.00	3	48.80	48.70	-3	4,397	-0.07%
2021/06/03	0	0.00	3	49.40	49.40	-3	4,415	-0.07%
2021/06/02	4	49.30	0	0.00	48.70	4	4,435	0.09%
2021/06/01	6	49.70	0	0.00	49.80	6	4,423	0.14%
2021/05/31	5	47.35	0	0.00	49.50	5	4,394	0.11%
2021/05/24	0	0.00	4	45.05	44.70	-4	4,661	-0.09%
2021/05/20	4	43.10	0	0.00	43.30	4	4,975	0.08%
2021/05/19	0	0.00	1	43.75	44.35	-1	5,303	-0.02%
2021/05/18	1	41.65	0	0.00	42.10	1	5,286	0.02%
2021/05/17	0	0.00	100.1	38.57	38.60	-100.1	5,279	-1.90%
2021/04/29	0	0.00	1	57.80	56.20	-1	5,621	-0.02%
2021/04/28	0	0.00	15	56.93	56.30	-15	5,610	-0.27%
2021/04/27	6	55.98	0	0.00	55.90	6	5,701	0.11%
2021/04/26	0	0.00	2	56.80	56.80	-2	5,700	-0.04%
2021/04/22	8	55.59	5	57.88	54.10	3	5,728	0.05%
2021/04/21	5	56.98	5	57.50	56.70	0	5,714	0.00%
2021/04/20	5	57.80	10	57.54	57.20	-5	5,717	-0.09%
2021/04/14	0	0.00	1	54.80	54.30	-1	6,093	-0.02%
2021/04/12	8	56.25	6.2	56.73	55.70	1.9	6,279	0.03%
2021/04/09	36	58.59	1	60.00	57.90	35	6,309	0.55%
2021/04/08	69	58.62	5	59.36	58.80	64	6,388	1.00%
2021/04/07	2	58.50	0	0.00	58.60	2	6,541	0.03%
2021/04/06	4	58.80	10	58.95	59.20	-6	6,738	-0.09%
2021/04/01	10	57.50	0	0.00	57.50	10	7,016	0.14%
2021/03/31	1	58.10	1	58.50	57.70	0	7,777	0.00%
2021/03/30	2	58.10	1	58.00	58.10	1	8,326	0.01%
2021/03/29	2.2	59.05	5	59.90	58.70	-2.8	8,496	-0.03%
2021/03/25	3	58.43	17	58.88	58.00	-14	8,387	-0.17%
2021/03/24	0	0.00	1	58.60	58.20	-1	8,406	-0.01%
2021/03/23	6	58.68	23	59.42	58.50	-17	8,426	-0.20%
2021/03/22	22	58.21	4	58.60	58.50	18	8,391	0.21%
2021/03/19	0	0.00	2	56.80	56.90	-2	8,511	-0.02%
2021/03/18	3.1	58.13	0	0.00	57.90	3.1	8,574	0.04%
2021/03/17	3	57.80	11	58.86	58.00	-8	8,611	-0.09%
2021/03/16	30	58.67	4	58.28	58.90	26	8,592	0.30%
2021/03/15	0	0.00	1	57.30	57.30	-1	8,512	-0.01%
2021/03/12	1	55.30	0	0.00	54.90	1	8,502	0.01%
2021/03/11	2	55.50	2	55.00	55.20	0	8,569	0.00%
2021/03/10	1	54.20	0	0.00	54.00	1	8,594	0.01%
2021/03/08	4	55.48	4	56.73	54.60	0	8,731	0.00%
2021/03/05	4	54.73	30	53.51	55.40	-26	8,835	-0.29%
2021/03/04	0	0.00	5	54.10	54.10	-5	8,975	-0.06%
2021/03/03	0	0.00	10	54.20	55.10	-10	9,243	-0.11%
2021/03/02	0	0.00	17	55.60	55.00	-17	9,312	-0.18%
2021/02/26	4	56.28	0	0.00	56.10	4	9,701	0.04%
2021/02/25	15	58.08	0	0.00	57.50	15	9,751	0.15%
2021/02/24	7	58.83	4	60.35	58.50	3	9,825	0.03%
2021/02/23	16	60.36	10	60.59	59.40	6	9,700	0.06%
2021/02/22	1	58.60	1	59.30	59.50	0	9,571	0.00%
2021/02/19	9	58.80	15	58.89	59.40	-6	9,505	-0.06%
2021/02/18	0	0.00	2	56.00	56.20	-2	9,258	-0.02%
2021/02/17	0	0.00	4	55.70	55.40	-4	9,239	-0.04%
2021/02/05	0	0.00	3	53.70	53.70	-3	9,207	-0.03%
2021/02/04	2	53.10	0	0.00	53.20	2	9,289	0.02%
2021/02/03	6	54.40	0	0.00	54.80	6	9,367	0.06%
2021/02/02	1	52.70	1	53.90	55.10	0	9,229	0.00%
2021/02/01	5	52.10	0	0.00	50.70	5	9,113	0.05%
2021/01/29	0	0.00	5	56.00	53.30	-5	9,072	-0.06%
2021/01/22	5	52.90	1	53.00	54.00	4	8,946	0.04%
2021/01/21	5	51.60	2	51.70	53.00	3	8,925	0.03%
2021/01/20	10	52.69	0	0.00	52.40	10	9,054	0.11%
2021/01/19	6	55.78	3	56.20	55.40	3	9,069	0.03%
2021/01/15	10	57.65	1	57.60	57.20	9	9,174	0.10%
2021/01/14	15	57.47	0	0.00	59.30	15	9,620	0.16%
2021/01/12	1	56.60	1	56.10	56.80	0	9,872	0.00%
2021/01/11	11	58.00	10	58.30	58.00	1	9,898	0.01%
2021/01/08	1	57.70	0	0.00	58.20	1	9,993	0.01%
2021/01/06	8	58.94	0	0.00	58.00	8	9,822	0.08%
2021/01/05	5	60.80	0	0.00	61.00	5	9,666	0.05%
2021/01/04	0	0.00	15	63.47	62.70	-15	9,527	-0.16%
2020/12/31	20	63.08	12	63.98	62.20	8	9,395	0.09%
2020/12/30	15	64.11	16	64.71	64.00	-1	9,184	-0.01%
2020/12/29	30	63.97	37	64.27	64.90	-7	8,938	-0.08%
2020/12/28	31	63.13	33	63.54	62.90	-2	8,702	-0.02%
2020/12/25	36	63.35	27	63.54	61.50	9	8,341	0.11%
2020/12/24	7	59.44	46	59.79	60.80	-39	7,563	-0.52%
2020/12/23	2	55.85	2	55.70	55.30	0	7,028	0.00%
2020/12/22	0	0.00	2	54.10	52.50	-2	6,832	-0.03%
2020/12/21	2	53.30	0	0.00	53.20	2	6,807	0.03%
2020/12/18	0	0.00	2	55.05	54.50	-2	6,786	-0.03%
2020/12/15	2	54.45	0	0.00	53.20	2	6,680	0.03%
2020/12/10	1	54.50	0	0.00	54.50	1	6,348	0.02%
2020/12/09	0	0.00	4	56.63	56.30	-4	6,319	-0.06%
2020/12/08	0	0.00	1	55.80	56.00	-1	6,278	-0.02%
2020/12/07	0	0.00	5	55.38	55.00	-5	6,252	-0.08%
2020/12/04	2	54.30	0	0.00	54.30	2	6,197	0.03%
2020/12/03	0	0.00	2	54.15	53.80	-2	6,218	-0.03%
2020/12/01	11	55.72	7	55.50	55.80	4	6,174	0.06%
2020/11/30	42	56.84	36	58.02	56.80	6	6,154	0.10%
2020/11/27	21	56.33	16	56.36	57.00	5	6,498	0.08%
2020/11/26	5	53.24	0	0.00	53.20	5	6,505	0.08%
2020/11/25	4	56.90	7	57.16	53.20	-3	6,450	-0.05%
2020/11/24	0	0.00	10	52.80	53.20	-10	6,030	-0.17%
2020/11/23	21	53.05	20	53.16	52.80	1	5,986	0.02%
2020/11/20	10	50.80	10	50.60	50.50	0	5,786	0.00%
2020/11/19	10	50.60	0	0.00	50.10	10	5,727	0.17%
2020/11/18	31	51.49	0	0.00	50.40	31	5,697	0.54%
2020/11/17	0	0.00	1	49.40	49.95	-1	5,558	-0.02%
2020/11/16	0	0.00	1	48.35	49.80	-1	5,500	-0.02%
2020/11/12	6	47.70	7	49.53	47.65	-1	5,513	-0.02%
2020/11/10	0	0.00	1	48.50	47.65	-1	5,326	-0.02%
2020/11/09	2	47.85	1	47.80	47.90	1	5,253	0.02%
2020/11/06	0	0.00	1	48.30	47.70	-1	5,226	-0.02%
2020/11/05	10	48.15	10	46.65	48.15	0	5,199	0.00%
2020/11/04	10	47.20	10	46.30	47.20	0	5,151	0.00%
2020/11/03	11	46.52	11	46.03	46.60	0	5,143	0.00%
2020/11/02	0	0.00	2	45.50	46.00	-2	5,193	-0.04%
2020/10/30	6	45.63	6	44.90	44.90	0	5,167	0.00%
2020/10/29	1	47.90	0	0.00	47.30	1	5,093	0.02%
2020/10/28	5	49.32	5	47.86	48.45	0	5,053	0.00%
2020/10/27	0	0.00	2	48.33	48.80	-2	4,838	-0.04%
2020/10/26	0	0.00	1	47.40	47.45	-1	4,697	-0.02%
2020/10/23	7	48.29	7	48.67	48.25	0	4,629	0.00%
2020/10/22	5	48.22	12	48.17	48.25	-7	4,490	-0.16%
2020/10/21	4	46.80	13	46.61	46.80	-9	3,949	-0.23%
2020/10/20	10	45.30	10	44.45	44.55	0	3,677	0.00%
2020/10/16	10	44.55	13	44.70	43.80	-3	3,411	-0.09%
2020/09/28	1	38.50	2	38.88	40.05	-1	3,119	-0.03%
2020/09/25	1	38.80	1	38.70	38.15	0	3,112	0.00%
2020/09/23	1	40.60	0	0.00	40.60	1	3,214	0.03%
2020/09/22	2	41.85	2	41.55	41.30	0	3,202	0.00%
2020/09/21	0	0.00	4	41.89	41.70	-4	3,166	-0.13%
2020/09/17	0	0.00	10	40.60	40.45	-10	3,066	-0.33%
2020/09/15	5	40.65	0	0.00	40.45	5	3,056	0.16%
2020/09/14	0	0.00	21	39.86	40.75	-21	3,040	-0.69%
2020/09/11	1	39.80	0	0.00	39.50	1	3,025	0.03%
2020/09/09	0	0.00	1	39.60	40.60	-1	2,961	-0.03%
2020/09/08	6	40.33	6	40.49	40.25	0	2,957	0.00%
2020/09/07	2	40.35	0	0.00	39.40	2	2,917	0.07%
2020/09/04	6	41.19	0	0.00	41.50	6	2,853	0.21%
2020/09/03	9	42.61	10	43.11	42.60	-1	2,812	-0.04%
2020/09/02	30	42.42	4	42.70	43.40	26	2,748	0.95%
2020/09/01	16	40.83	3	40.50	41.25	13	2,280	0.57%
2020/08/31	0	0.00	1	38.50	37.50	-1	2,104	-0.05%
2020/08/28	1	36.65	2	37.43	37.25	-1	2,253	-0.04%
2020/08/24	1	35.15	0	0.00	35.35	1	2,432	0.04%
2020/08/20	1	37.80	0	0.00	35.35	1	2,408	0.04%
2020/08/19	0	0.00	1	38.45	38.00	-1	2,369	-0.04%
2020/08/12	1	36.30	0	0.00	36.35	1	2,247	0.04%
2020/08/10	1	38.00	0	0.00	38.10	1	2,221	0.05%
2020/08/06	8	39.06	1	38.50	39.10	7	2,187	0.32%
2020/08/03	2	36.80	0	0.00	36.60	2	2,128	0.09%
2020/07/31	5	37.20	0	0.00	37.10	5	2,130	0.23%
2020/07/30	0	0.00	2	36.75	37.05	-2	2,124	-0.09%
2020/07/28	0	0.00	3	37.13	35.50	-3	2,120	-0.14%
2020/07/24	0	0.00	1	38.10	38.10	-1	2,143	-0.05%
2020/07/20	5	38.35	0	0.00	38.25	5	2,268	0.22%
2020/07/16	1	38.90	0	0.00	39.05	1	2,293	0.04%
2020/07/14	0	0.00	2	40.90	40.90	-2	2,318	-0.09%
2020/07/10	0	0.00	3	41.12	40.95	-3	2,331	-0.13%
2020/07/09	1	42.50	0	0.00	42.10	1	2,334	0.04%
2020/07/08	2	42.68	0	0.00	42.70	2	2,333	0.09%
2020/07/07	0	0.00	1	42.90	42.65	-1	2,295	-0.04%
2020/07/06	0	0.00	4	43.00	43.20	-4	2,329	-0.17%
2020/07/02	5	42.88	2	41.50	43.00	3	2,329	0.13%
2020/06/29	1	39.80	0	0.00	39.75	1	2,283	0.04%
2020/06/19	1	41.40	0	0.00	41.25	1	2,386	0.04%
2020/06/11	0	0.00	30	42.38	41.35	-30	2,539	-1.18%
2020/06/09	1	42.90	0	0.00	42.60	1	2,560	0.04%
2020/06/05	1	46.05	1	45.45	45.25	0	2,473	0.00%
2020/06/04	0	0.00	40	44.13	45.40	-40	2,367	-1.69%
2020/06/03	2	41.58	14	42.77	41.30	-12	2,160	-0.56%
2020/06/02	0	0.00	1	39.65	40.00	-1	1,983	-0.05%
2020/06/01	2	39.00	0	0.00	39.45	2	1,971	0.10%
2020/05/29	0	0.00	1	37.60	38.20	-1	1,921	-0.05%
2020/05/26	1	37.00	0	0.00	37.15	1	1,948	0.05%
2020/05/25	1	37.00	0	0.00	37.20	1	1,940	0.05%
2020/05/22	0	0.00	1	37.80	37.55	-1	1,944	-0.05%
2020/05/13	1	39.45	0	0.00	39.50	1	1,993	0.05%
2020/05/11	1	40.00	1	40.45	39.60	0	2,019	0.00%
2020/05/06	0	0.00	5	38.40	38.00	-5	2,038	-0.25%
2020/05/04	5	37.73	8	37.60	37.55	-3	2,096	-0.14%
2020/04/24	1	38.15	1	37.75	37.40	0	2,117	0.00%
2020/04/23	0	0.00	2	37.35	38.00	-2	2,085	-0.10%
2020/04/21	0	0.00	3	36.20	35.80	-3	2,027	-0.15%
2020/04/20	1	35.60	1	36.05	36.70	0	2,014	0.00%
2020/04/17	3	36.32	5	35.95	36.05	-2	2,004	-0.10%
2020/04/14	1	34.70	0	0.00	34.85	1	1,961	0.05%
2020/04/13	2	34.30	0	0.00	34.20	2	1,969	0.10%
2020/04/10	5	33.75	0	0.00	33.95	5	1,973	0.25%
2020/04/09	0	0.00	8	33.95	34.00	-8	2,021	-0.40%
2020/04/08	1	32.70	1	31.80	33.55	0	2,047	0.00%
2020/04/07	1	31.05	0	0.00	31.05	1	1,988	0.05%
2020/03/31	0	0.00	1	31.15	30.55	-1	2,010	-0.05%
2020/03/26	5	29.00	5	29.65	29.80	0	2,169	0.00%
2020/03/25	1	29.50	0	0.00	30.20	1	2,239	0.04%
2020/03/24	0	0.00	1	28.15	28.35	-1	2,193	-0.05%
2020/03/23	1	25.35	0	0.00	26.80	1	2,186	0.05%
2020/03/20	0	0.00	6	28.16	28.05	-6	2,267	-0.26%
2020/03/19	4	27.21	0	0.00	26.55	4	2,263	0.18%
2020/03/18	4	29.50	0	0.00	29.50	4	2,254	0.18%
2020/03/17	4	32.60	0	0.00	32.45	4	2,220	0.18%
2020/03/16	0	0.00	1	39.50	36.05	-1	2,190	-0.05%
2020/03/13	8	37.15	0	0.00	40.00	8	2,216	0.36%
2020/03/12	17	41.89	0	0.00	41.00	17	2,237	0.76%
2020/03/05	0	0.00	1	46.80	46.70	-1	2,331	-0.04%
2020/03/04	0	0.00	1	45.95	45.90	-1	2,330	-0.04%
2020/03/02	8	42.89	2	43.55	44.25	6	2,358	0.25%
2020/02/27	16	44.65	0	0.00	43.90	16	2,350	0.68%
2020/02/25	2	46.13	0	0.00	45.80	2	2,342	0.09%
2020/02/24	2	47.20	3	47.07	46.70	-1	2,338	-0.04%
2020/02/20	2	47.10	0	0.00	46.80	2	2,301	0.09%
2020/02/19	1	46.75	0	0.00	46.60	1	2,306	0.04%
2020/02/18	0	0.00	2	46.83	46.80	-2	2,295	-0.09%
2020/02/14	2	46.60	0	0.00	46.55	2	2,295	0.09%
2020/02/13	10	46.66	0	0.00	46.30	10	2,298	0.44%
2020/02/12	0	0.00	1	46.45	46.70	-1	2,323	-0.04%
2020/02/07	5	44.65	0	0.00	44.65	5	2,292	0.22%
2020/02/04	1	45.45	0	0.00	45.30	1	2,329	0.04%
2020/02/03	18	42.63	1	43.30	43.10	17	2,510	0.68%
2020/01/31	2	44.40	0	0.00	45.00	2	2,526	0.08%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/16	0	0.00	1	51.30	51.20	-1	2,553	-0.04%
2020/01/10	0	0.00	2	51.80	51.80	-2	2,669	-0.07%
2020/01/09	2	51.20	0	0.00	51.60	2	2,667	0.07%
2020/01/08	1	51.30	4	50.68	50.60	-3	2,652	-0.11%
2020/01/07	1	51.40	0	0.00	51.20	1	2,638	0.04%
2020/01/03	2	52.55	0	0.00	52.20	2	2,584	0.08%
2020/01/02	0	0.00	4	54.65	53.60	-4	2,523	-0.16%
2019/12/31	0	0.00	1	53.80	53.60	-1	2,439	-0.04%
2019/12/30	2	53.80	0	0.00	53.50	2	2,426	0.08%
2019/12/27	0	0.00	2	54.10	54.10	-2	2,403	-0.08%
2019/12/25	0	0.00	3	54.20	54.90	-3	2,323	-0.13%
2019/12/23	24	54.27	12	53.85	53.80	12	2,231	0.54%
2019/12/20	0	0.00	2	53.15	53.80	-2	2,094	-0.10%
2019/12/17	0	0.00	3	53.00	51.90	-3	1,988	-0.15%
2019/12/16	1	52.20	41	51.54	51.80	-40	1,893	-2.11%
2019/12/12	0	0.00	1	51.50	51.80	-1	1,814	-0.06%
2019/12/11	1	51.90	0	0.00	51.70	1	1,778	0.06%
2019/12/10	3	52.20	0	0.00	52.00	3	1,760	0.17%
2019/12/09	40	53.30	4	53.43	53.00	36	1,715	2.10%
2019/12/06	6	52.47	9	52.44	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	1	49.90	50.40	-1	1,492	-0.07%
2019/12/04	1	49.30	0	0.00	49.50	1	1,507	0.07%
2019/11/29	3	50.10	4	50.90	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	2	51.10	50.80	-2	1,502	-0.13%
2019/11/27	1	49.85	2	50.10	50.00	-1	1,481	-0.07%
2019/11/25	0	0.00	1	48.60	48.80	-1	1,453	-0.07%
2019/11/22	0	0.00	1	48.85	48.90	-1	1,455	-0.07%
2019/11/21	0	0.00	1	49.15	49.40	-1	1,452	-0.07%
2019/11/18	1	48.55	0	0.00	48.45	1	1,506	0.07%
2019/11/15	2	49.25	0	0.00	49.20	2	1,537	0.13%
2019/11/14	6	48.90	0	0.00	48.80	6	1,572	0.38%
2019/11/13	12	49.14	5	49.25	49.30	7	1,590	0.44%
2019/11/12	21	49.55	0	0.00	49.55	21	1,605	1.31%
2019/11/11	12	50.75	0	0.00	49.60	12	1,625	0.74%
2019/11/08	1	49.75	0	0.00	50.90	1	1,632	0.06%
2019/11/07	0	0.00	2	50.30	49.30	-2	1,636	-0.12%
2019/11/06	3	50.33	2	50.35	50.30	1	1,629	0.06%
2019/11/05	3	51.53	0	0.00	51.60	3	1,616	0.19%
2019/11/04	3	51.10	13	51.28	51.30	-10	1,613	-0.62%
2019/11/01	4	51.03	6	50.80	50.90	-2	1,578	-0.13%
2019/10/31	29	52.16	1	51.10	51.00	28	1,571	1.78%
2019/10/23	1	49.40	4	49.71	49.30	-3	1,357	-0.22%
2019/10/07	0	0.00	1	45.65	45.85	-1	1,544	-0.06%
2019/08/15	0	0.00	1	43.00	43.05	-1	2,112	-0.05%
2019/08/14	1	45.35	0	0.00	44.50	1	2,092	0.05%
2019/08/13	0	0.00	4	45.20	45.00	-4	2,075	-0.19%
2019/08/12	2	47.78	1	47.65	47.30	1	2,045	0.05%
2019/08/08	3	45.70	0	0.00	45.95	3	2,031	0.15%
2019/07/25	0	0.00	1	50.50	50.50	-1	2,380	-0.04%
2019/07/23	1	52.00	0	0.00	52.40	1	2,332	0.04%
2019/07/17	3	52.33	3	52.10	52.10	0	2,327	0.00%
2019/07/16	2	53.55	2	54.05	53.10	0	2,338	0.00%
2019/06/24	10	47.35	0	0.00	47.50	10	2,665	0.38%
2019/06/20	10	46.85	0	0.00	47.40	10	2,689	0.37%
2019/06/18	0	0.00	1	44.10	44.35	-1	2,858	-0.03%
2019/06/14	1	44.50	1	45.10	44.35	0	2,901	0.00%
2019/06/13	0	0.00	1	44.85	45.05	-1	2,920	-0.03%
2019/06/10	1	42.65	0	0.00	42.85	1	2,927	0.03%
2019/06/04	1	42.40	0	0.00	42.30	1	2,908	0.03%
2019/06/03	2	42.93	1	43.30	42.55	1	2,897	0.03%
2019/05/20	1	47.70	0	0.00	48.00	1	2,885	0.03%
2019/05/15	2	48.75	0	0.00	48.80	2	3,014	0.07%
2019/05/14	1	47.70	0	0.00	48.25	1	3,079	0.03%
2019/05/13	3	51.20	0	0.00	48.80	3	3,220	0.09%
2019/05/10	1	56.80	4	55.93	54.20	-3	3,442	-0.09%
2019/05/09	2	56.40	0	0.00	56.40	2	3,402	0.06%
2019/04/26	0	0.00	1	57.10	57.50	-1	3,712	-0.03%
2019/04/25	1	58.20	0	0.00	58.10	1	3,745	0.03%
2019/04/23	3	58.67	2	58.30	58.60	1	3,744	0.03%
2019/04/22	1	58.50	1	58.10	58.20	0	3,724	0.00%
2019/04/19	1	56.60	2	57.00	57.20	-1	3,695	-0.03%
2019/04/09	0	0.00	1	57.60	57.60	-1	3,756	-0.03%
2019/04/08	1	57.50	0	0.00	56.50	1	3,736	0.03%
2019/04/02	5	56.50	1	56.80	56.70	4	3,744	0.11%
2019/03/27	2	54.20	3	55.93	56.10	-1	3,659	-0.03%
2019/03/25	0	0.00	4	55.00	54.80	-4	3,697	-0.11%
2019/03/22	2	54.80	1	55.10	55.40	1	3,689	0.03%
2019/03/21	1	53.10	0	0.00	53.60	1	3,598	0.03%
2019/03/14	3	52.67	0	0.00	52.40	3	3,541	0.08%
2019/02/13	3	59.40	0	0.00	58.70	3	4,705	0.06%
2019/02/11	2	59.50	2	59.70	59.10	0	4,518	0.00%
2019/01/29	1	56.30	1	56.30	56.60	0	4,265	0.00%
2019/01/28	1	56.30	1	55.50	55.50	0	4,233	0.00%
2019/01/24	7	57.53	7	58.27	54.90	0	4,223	0.00%
2019/01/16	2	55.80	2	53.95	55.60	0	4,179	0.00%
2019/01/14	2	52.50	0	0.00	52.10	2	4,149	0.05%
2019/01/10	1	53.20	1	53.80	52.70	0	4,176	0.00%
2019/01/07	0	0.00	1	55.10	55.10	-1	4,241	-0.02%
2019/01/04	3	53.17	1	53.60	54.50	2	4,261	0.05%
2019/01/03	0	0.00	1	54.00	54.00	-1	4,203	-0.02%
2019/01/02	0	0.00	7	52.87	52.30	-7	4,218	-0.17%
2018/12/27	0	0.00	2	52.00	51.60	-2	4,329	-0.05%
2018/12/26	0	0.00	1	51.80	50.30	-1	4,339	-0.02%
2018/12/24	2	49.60	1	50.00	51.00	1	4,299	0.02%
2018/12/20	5	48.15	0	0.00	47.70	5	4,276	0.12%
2018/12/18	2	49.63	0	0.00	49.00	2	4,261	0.05%
2018/12/17	5	51.20	0	0.00	51.30	5	4,227	0.12%
2018/11/29	15	57.70	1	57.10	56.40	14	4,002	0.35%
2018/11/28	15	56.69	15	56.91	56.60	0	3,862	0.00%
2018/11/27	1	53.00	0	0.00	53.50	1	3,600	0.03%
2018/11/22	2	50.40	0	0.00	50.20	2	3,417	0.06%
2018/11/21	0	0.00	2	50.15	51.00	-2	3,355	-0.06%
2018/11/20	2	50.45	0	0.00	50.20	2	3,337	0.06%
2018/11/19	4	50.35	4	50.48	50.30	0	3,274	0.00%
2018/11/14	3	50.00	0	0.00	47.00	3	3,072	0.10%
2018/11/02	1	50.00	1	50.90	50.30	0	2,981	0.00%
2018/11/01	5	49.90	5	50.40	49.70	0	2,907	0.00%
2018/10/31	5	44.85	5	45.51	46.30	0	2,809	0.00%
2018/10/30	0	0.00	3	40.10	43.25	-3	2,671	-0.11%
2018/10/23	2	43.85	0	0.00	43.65	2	2,590	0.08%
2018/10/09	2	47.30	2	49.00	48.20	0	2,583	0.00%
2018/10/08	3	49.30	3	52.90	50.00	0	2,543	0.00%
2018/10/05	2	54.00	0	0.00	52.90	2	2,508	0.08%
2018/10/04	5	59.20	6	60.28	58.70	-1	2,468	-0.04%
2018/10/02	0	0.00	2	61.05	61.10	-2	2,527	-0.08%
2018/09/25	1	66.00	0	0.00	64.50	1	2,983	0.03%
2018/09/21	1	59.00	0	0.00	61.20	1	3,091	0.03%
2018/09/20	5	59.30	6	59.33	58.70	-1	3,088	-0.03%
2018/09/19	1	59.00	0	0.00	57.90	1	3,069	0.03%
2018/09/18	0	0.00	1	59.90	59.80	-1	3,060	-0.03%
2018/09/14	2	64.50	0	0.00	66.80	2	3,006	0.07%
2018/09/12	1	63.80	3	67.00	63.20	-2	3,396	-0.06%
2018/09/11	2	68.25	0	0.00	68.70	2	3,507	0.06%
2018/09/10	1	68.40	2	67.10	67.30	-1	3,515	-0.03%
2018/08/30	3	74.60	3	74.33	74.40	0	3,785	0.00%
2018/08/29	2	75.30	2	75.55	75.20	0	3,879	0.00%
2018/08/28	2	74.10	2	74.55	73.80	0	3,959	0.00%
2018/08/27	0	0.00	1	73.20	74.40	-1	4,094	-0.02%
2018/08/24	4	69.30	2	68.70	69.90	2	4,453	0.04%
2018/08/23	2	69.60	2	69.35	69.40	0	4,737	0.00%
2018/08/22	2	70.00	2	69.90	69.60	0	4,783	0.00%
2018/08/21	2	68.95	3	68.27	69.70	-1	4,775	-0.02%
2018/08/20	0	0.00	1	66.00	67.20	-1	4,774	-0.02%
2018/08/13	0	0.00	1	67.50	67.50	-1	4,716	-0.02%
2018/08/10	2	73.30	0	0.00	71.90	2	4,672	0.04%
2018/08/02	0	0.00	2	83.00	83.00	-2	4,599	-0.04%
2018/08/01	0	0.00	1	85.10	85.00	-1	4,584	-0.02%
2018/07/27	1	85.30	0	0.00	84.20	1	4,571	0.02%
2018/07/19	1	82.60	0	0.00	82.40	1	4,496	0.02%
2018/07/13	4	90.00	4	88.00	90.40	0	4,511	0.00%
2018/07/12	4	88.50	4	84.85	88.40	0	4,484	0.00%
2018/07/10	1	87.70	1	89.60	87.00	0	4,458	0.00%
2018/07/06	10	88.62	11	87.19	88.90	-1	4,457	-0.02%
2018/07/05	3	90.67	3	93.93	88.50	0	4,481	0.00%
2018/07/04	2	92.30	3	96.60	93.30	-1	4,367	-0.02%
2018/07/03	4	95.75	3	94.70	97.20	1	4,295	0.02%
2018/07/02	5	91.42	4	91.18	90.60	1	4,073	0.02%
2018/06/29	1	86.20	3	86.63	86.40	-2	3,952	-0.05%
2018/06/28	2	85.70	0	0.00	86.50	2	3,929	0.05%
2018/06/27	1	84.20	1	84.80	83.80	0	3,934	0.00%
2018/06/26	0	0.00	1	80.90	83.00	-1	3,878	-0.03%
2018/06/25	0	0.00	2	83.65	83.50	-2	3,882	-0.05%
2018/06/22	3	87.57	2	87.80	83.50	1	3,944	0.03%
2018/06/21	4	90.80	0	0.00	87.00	4	3,871	0.10%
2018/06/20	1	86.00	1	87.00	88.30	0	3,575	0.00%
2018/06/15	2	82.60	2	83.00	81.80	0	3,442	0.00%
2018/06/11	0	0.00	1	85.40	86.10	-1	3,374	-0.03%
2018/06/08	2	83.45	0	0.00	83.40	2	3,373	0.06%
2018/06/06	1	80.70	1	83.10	84.30	0	3,493	0.00%
2018/06/05	2	82.50	3	84.07	80.50	-1	3,528	-0.03%
2018/06/04	2	86.70	2	88.00	83.50	0	3,721	0.00%
2018/06/01	7	87.84	8	87.70	87.30	-1	3,737	-0.03%
2018/05/31	3	85.07	10	82.82	85.30	-7	3,355	-0.21%
2018/05/30	0	0.00	2	75.20	77.60	-2	3,089	-0.06%
2018/05/29	0	0.00	3	75.50	74.80	-3	3,076	-0.10%
2018/05/23	2	72.10	0	0.00	72.10	2	3,168	0.06%
2018/05/15	1	80.30	3	78.03	77.90	-2	3,201	-0.06%
2018/05/10	0	0.00	5	75.88	75.70	-5	3,203	-0.16%
2018/05/09	2	74.90	2	75.10	74.60	0	3,209	0.00%
2018/04/30	2	68.40	2	67.80	68.40	0	3,204	0.00%
2018/04/25	1	70.00	1	69.60	69.40	0	3,290	0.00%
2018/04/24	7	69.46	2	74.10	68.50	5	3,283	0.15%
2018/04/23	4	75.15	0	0.00	74.50	4	3,240	0.12%
2018/04/20	1	77.20	0	0.00	77.40	1	3,243	0.03%
2018/04/19	3	78.07	4	77.85	77.70	-1	3,236	-0.03%
2018/04/17	4	75.10	0	0.00	75.10	4	3,260	0.12%
2018/04/13	0	0.00	2	80.65	80.50	-2	3,278	-0.06%
2018/04/12	4	80.25	1	78.70	80.00	3	3,293	0.09%
2018/04/11	1	81.30	1	80.80	79.90	0	3,357	0.00%
2018/04/09	2	76.50	2	76.60	76.50	0	3,450	0.00%
2018/03/28	2	79.30	0	0.00	78.60	2	3,525	0.06%
2018/03/12	20	83.85	21	83.70	82.60	-1	3,530	-0.03%
2018/03/09	2	82.25	3	82.27	81.60	-1	3,432	-0.03%
2018/03/08	2	81.70	1	79.30	82.80	1	3,360	0.03%
2018/03/07	2	77.00	2	77.65	75.30	0	3,080	0.00%
2018/03/02	0	0.00	2	73.30	73.30	-2	3,086	-0.06%
2018/02/27	1	71.70	1	71.00	71.00	0	3,039	0.00%
2018/01/31	0	0.00	1	71.10	72.10	-1	3,628	-0.03%
2018/01/29	0	0.00	1	71.30	71.50	-1	3,853	-0.03%
2018/01/22	0	0.00	1	69.30	69.60	-1	4,185	-0.02%
2018/01/19	1	70.50	3	70.90	70.60	-2	4,283	-0.05%
2018/01/11	1	70.00	0	0.00	69.90	1	4,595	0.02%
2018/01/10	1	71.40	2	71.10	71.10	-1	4,588	-0.02%
2018/01/09	1	74.20	0	0.00	73.80	1	4,654	0.02%
2018/01/03	3	75.30	8	76.04	75.80	-5	4,721	-0.11%