台半 (5425)-華南永昌-潮州券商分點個股進出

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
75.6
漲跌
▲0.6
漲幅
+0.80%
成交量
1,275張
產業
上櫃半導體類股▼0.87%
1073人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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	1	74.40	0	0.00	75.00	1	2,342	0.04%
2024/05/16	0	0.00	1	74.80	75.00	-1	2,414	-0.04%
2024/05/15	2	72.85	0	0.00	73.40	2	2,439	0.08%
2024/05/14	1	72.90	2	73.95	72.80	-1	2,443	-0.04%
2024/05/13	0	0.00	1	72.40	72.40	-1	2,409	-0.04%
2024/05/09	0	0.00	1	72.20	71.50	-1	2,435	-0.04%
2024/05/06	1	72.10	0	0.00	71.20	1	2,487	0.04%
2024/05/03	0	0.00	1	72.10	72.00	-1	2,496	-0.04%
2024/04/29	0	0.00	2	71.20	72.00	-2	2,611	-0.08%
2024/04/26	1	70.70	0	0.00	70.10	1	2,621	0.04%
2024/04/25	2	70.30	0	0.00	71.00	2	2,640	0.08%
2024/04/24	0	0.00	4	70.85	71.40	-4	2,699	-0.15%
2024/04/23	1	68.00	0	0.00	68.40	1	2,873	0.03%
2024/04/22	5	70.22	0	0.00	68.80	5	2,914	0.17%
2024/04/19	1	73.50	5	72.70	71.10	-4	2,935	-0.14%
2024/04/17	0	0.00	10	74.90	74.60	-10	2,992	-0.33%
2024/04/16	11	74.10	2	74.40	74.00	9	3,018	0.30%
2024/04/15	2	78.60	0	0.00	77.50	2	3,006	0.07%
2024/04/12	10	80.52	7	79.69	80.80	3	2,970	0.10%
2024/04/11	2	77.50	1	77.60	78.20	1	2,887	0.03%
2024/04/10	1	78.50	3	78.47	78.20	-2	2,922	-0.07%
2024/04/09	2	77.20	1	77.30	77.00	1	3,007	0.03%
2024/04/08	0	0.00	4	77.18	77.20	-4	3,114	-0.13%
2024/04/03	0	0.00	1	76.20	76.00	-1	3,109	-0.03%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/03/29	3	74.23	20	74.63	74.10	-17	3,357	-0.51%
2024/03/27	1	75.10	0	0.00	75.20	1	3,814	0.03%
2024/03/25	2	76.75	0	0.00	76.30	2	4,233	0.05%
2024/03/22	0	0.00	2	77.20	77.10	-2	4,359	-0.05%
2024/03/20	2	76.80	1	77.00	76.10	1	5,479	0.02%
2024/03/19	2	76.70	5	76.96	77.30	-3	5,743	-0.05%
2024/03/18	2	73.70	12	74.30	75.90	-10	5,723	-0.17%
2024/03/15	2	75.95	0	0.00	75.30	2	5,705	0.04%
2024/03/14	0	0.00	1	76.60	76.40	-1	5,732	-0.02%
2024/03/13	0	0.00	2	76.50	76.00	-2	5,723	-0.03%
2024/03/12	0	0.00	9	77.34	77.50	-9	5,706	-0.16%
2024/03/11	0	0.00	8	76.58	76.80	-8	5,692	-0.14%
2024/03/08	17	75.44	20	77.61	75.40	-3	5,692	-0.05%
2024/03/07	24	76.73	1	77.90	75.50	23	5,612	0.41%
2024/03/06	1	79.60	5	79.80	78.50	-4	5,601	-0.07%
2024/03/04	9	79.01	0	0.00	78.80	9	5,776	0.16%
2024/03/01	3	79.70	0	0.00	79.40	3	5,737	0.05%
2024/02/29	10	80.04	2	80.75	80.00	8	5,727	0.14%
2024/02/27	12	79.78	0	0.00	79.70	12	5,775	0.21%
2024/02/23	1	81.80	1	82.90	81.80	0	5,735	0.00%
2024/02/22	0	0.00	1	84.00	83.00	-1	5,713	-0.02%
2024/02/20	1	82.90	1	82.80	82.90	0	5,711	0.00%
2024/02/19	0	0.00	3	84.10	83.60	-3	5,699	-0.05%
2024/02/16	1	83.20	12	83.15	82.80	-11	5,689	-0.19%
2024/02/15	1	81.40	10	81.97	81.70	-9	5,647	-0.16%
2024/02/05	1	80.90	6	81.10	81.10	-5	5,631	-0.09%
2024/02/01	0	0.00	3	80.90	81.10	-3	5,611	-0.05%
2024/01/31	15	81.67	1	82.00	80.50	14	5,604	0.25%
2024/01/26	2	80.65	0	0.00	80.70	2	5,553	0.04%
2024/01/23	1.1	80.68	15	82.57	82.30	-13.9	5,574	-0.25%
2024/01/22	0	0.00	1	81.10	80.90	-1	5,491	-0.02%
2024/01/18	10	79.75	0	0.00	79.70	10	5,463	0.18%
2024/01/17	22.2	81.25	1	84.50	80.60	21.2	5,434	0.39%
2024/01/16	8	83.10	11	82.05	82.90	-3	5,235	-0.06%
2024/01/15	0	0.00	13	81.69	82.10	-13	5,178	-0.25%
2024/01/12	28.2	80.40	0	0.00	80.30	28.2	5,163	0.55%
2024/01/11	1	81.30	21	81.98	82.20	-20	5,125	-0.39%
2024/01/10	27	81.11	0	0.00	81.20	27	5,123	0.53%
2024/01/09	1	82.90	3	82.53	82.60	-2	5,093	-0.04%
2024/01/08	4	83.01	0	0.00	82.70	4	5,094	0.08%
2024/01/05	16.2	83.56	2	83.40	83.10	14.2	5,086	0.28%
2024/01/04	1	85.50	0	0.00	85.20	1	5,016	0.02%
2024/01/03	19	85.17	0	0.00	84.90	19	4,961	0.38%
2024/01/02	6	87.78	0	0.00	87.20	6	4,828	0.12%
2023/12/29	1	92.00	0	0.00	91.50	1	4,696	0.02%
2023/12/28	1	91.10	0	0.00	91.10	1	4,675	0.02%
2023/12/27	1	92.60	1	93.30	92.80	0	4,640	0.00%
2023/12/26	0	0.00	0	94.80	94.60	0	4,553	0.00%
2023/12/25	2	96.60	2.2	96.88	94.90	-0.2	4,436	0.00%
2023/12/22	1.1	94.36	0	0.00	94.60	1.1	4,094	0.03%
2023/12/21	0.1	94.10	1	94.50	92.20	-0.9	3,995	-0.02%
2023/12/20	1	95.70	2	95.35	94.60	-1	3,900	-0.03%
2023/12/19	1	90.50	1	92.10	92.60	0	3,620	0.00%
2023/12/18	3	92.37	2.1	93.98	91.20	0.9	3,524	0.03%
2023/12/15	27	96.68	26.3	96.35	93.20	0.7	3,309	0.02%
2023/12/14	0	0.00	4	92.35	92.00	-4	2,412	-0.17%
2023/12/13	0	86.30	0	0.00	86.20	0	2,115	0.00%
2023/12/11	0	0.00	20	86.70	87.20	-20	2,148	-0.93%
2023/12/08	0	0.00	10	84.90	84.80	-10	2,195	-0.46%
2023/12/04	6	86.60	6	86.93	86.60	0	2,333	0.00%
2023/11/30	2	88.35	6	88.30	88.80	-4	2,341	-0.17%
2023/11/29	3	85.50	14	85.32	85.50	-11	2,140	-0.51%
2023/11/28	0	0.00	1	84.10	84.20	-1	2,145	-0.05%
2023/11/27	1	83.00	0	0.00	82.70	1	2,178	0.05%
2023/11/24	3	85.70	3	84.30	84.60	0	2,286	0.00%
2023/11/20	0	0.00	0.6	83.00	83.40	-0.6	2,225	-0.03%
2023/11/17	0	0.00	1.2	82.03	82.30	-1.2	2,218	-0.05%
2023/11/16	20	81.35	0	0.00	81.10	20	2,215	0.90%
2023/11/15	0	0.00	2.3	81.59	81.80	-2.3	2,218	-0.10%
2023/11/14	0.1	78.90	0	0.00	79.00	0.1	2,218	0.00%
2023/11/09	1.1	78.94	0	0.00	78.90	1.1	2,473	0.04%
2023/11/06	0	0.00	2.5	81.24	81.00	-2.5	2,706	-0.09%
2023/11/02	0	0.00	1	80.00	80.20	-1	2,942	-0.03%
2023/10/31	13.5	79.83	0	0.00	77.80	13.5	3,001	0.45%
2023/10/30	1	81.70	0	0.00	81.60	1	3,073	0.03%
2023/10/27	2.5	81.58	0	0.00	81.30	2.5	3,158	0.08%
2023/10/26	1	83.60	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	0.00	15	83.79	84.20	-15	3,322	-0.45%
2023/10/23	0	0.00	1	82.30	81.60	-1	3,420	-0.03%
2023/10/20	10	81.83	0	0.00	81.70	10	3,509	0.29%
2023/10/19	4	83.80	0	0.00	83.70	4	3,601	0.11%
2023/10/18	4	82.08	22	85.27	85.60	-18	3,746	-0.48%
2023/10/17	0	0.00	3	84.40	83.40	-3	3,900	-0.08%
2023/10/16	11	83.49	1	85.10	83.30	10	4,001	0.25%
2023/10/13	0	0.00	2	84.95	84.90	-2	4,148	-0.05%
2023/10/12	13	83.42	1	83.40	84.00	12	4,315	0.28%
2023/10/06	3	83.00	0	0.00	83.30	3	4,553	0.07%
2023/10/05	0	0.00	1	83.80	83.10	-1	4,808	-0.02%
2023/10/04	0	0.00	4	81.85	83.80	-4	5,144	-0.08%
2023/10/03	2	83.20	0	0.00	82.90	2	5,183	0.04%
2023/10/02	2.1	85.31	0	0.00	84.80	2.1	5,213	0.04%
2023/09/28	1	84.50	0	0.00	85.50	1	5,254	0.02%
2023/09/27	8	85.10	0	0.00	84.50	8	5,384	0.15%
2023/09/26	8	85.70	0	0.00	85.00	8	5,497	0.15%
2023/09/25	0.3	86.57	3	85.77	86.60	-2.7	5,562	-0.05%
2023/09/21	2	82.10	0	0.00	82.40	2	5,594	0.04%
2023/09/20	1	84.60	5	84.40	84.40	-4	5,673	-0.07%
2023/09/19	3	85.90	0	0.00	85.60	3	5,754	0.05%
2023/09/18	2	87.00	0	0.00	86.70	2	5,810	0.03%
2023/09/15	0	86.30	0	0.00	86.40	0	6,051	0.00%
2023/09/14	2	87.10	1	87.00	86.90	1	6,173	0.02%
2023/09/13	0	0.00	10	87.25	87.50	-10	6,227	-0.16%
2023/09/11	0	0.00	1	85.80	84.20	-1	6,334	-0.02%
2023/09/07	1	83.60	1	84.30	85.20	0	6,812	0.00%
2023/09/06	3	85.00	1	85.20	84.70	2	7,243	0.03%
2023/09/05	0	0.00	3	86.37	85.60	-3	7,622	-0.04%
2023/09/04	1	83.10	2	83.50	83.20	-1	7,568	-0.01%
2023/09/01	4	83.43	0	0.00	83.50	4	7,591	0.05%
2023/08/31	0	0.00	1	83.80	83.70	-1	7,636	-0.01%
2023/08/30	0	0.00	10	83.31	84.40	-10	7,680	-0.13%
2023/08/28	1	80.10	0	0.00	80.20	1	7,699	0.01%
2023/08/25	1	79.90	4	80.88	80.80	-3	7,753	-0.04%
2023/08/24	1	80.60	0	0.00	80.50	1	7,854	0.01%
2023/08/23	2	80.65	1	80.70	80.70	1	8,037	0.01%
2023/08/22	6	80.95	0	0.00	80.30	6	8,098	0.07%
2023/08/21	5	80.40	0	0.00	80.20	5	8,153	0.06%
2023/08/18	1	80.70	2	80.60	80.30	-1	8,174	-0.01%
2023/08/17	2	79.40	16	80.53	81.30	-14	8,228	-0.17%
2023/08/16	2	78.00	0	0.00	78.20	2	8,189	0.02%
2023/08/15	6	77.48	5	78.30	78.40	1	8,194	0.01%
2023/08/14	11	77.75	1	77.40	78.50	10	8,212	0.12%
2023/08/11	6	80.13	0	0.00	80.20	6	8,140	0.07%
2023/08/10	3	81.20	0	0.00	81.10	3	8,148	0.04%
2023/08/09	7	82.32	22	82.91	83.40	-15	8,124	-0.18%
2023/08/08	24	85.87	0	0.00	85.70	24	7,979	0.30%
2023/08/07	1	86.60	1	87.40	87.40	0	7,986	0.00%
2023/08/04	4	86.53	0	0.00	86.50	4	8,015	0.05%
2023/08/02	4.1	88.60	12	90.07	87.60	-8	8,097	-0.10%
2023/08/01	16	88.71	5	89.22	88.20	11	8,007	0.14%
2023/07/31	5	88.52	0	0.00	88.30	5	7,987	0.06%
2023/07/28	4	90.10	0	0.00	90.30	4	7,921	0.05%
2023/07/27	3.1	90.90	1	91.00	90.80	2.1	7,957	0.03%
2023/07/26	3.1	94.29	1	94.00	93.60	2.1	8,076	0.03%
2023/07/25	10.2	93.62	10.1	94.96	94.20	0.1	8,096	0.00%
2023/07/24	4	94.28	0	0.00	94.00	4	8,104	0.05%
2023/07/21	12	96.90	0	0.00	96.50	12	8,127	0.15%
2023/07/20	0	0.00	1	100.00	99.30	-1	8,221	-0.01%
2023/07/19	3	98.10	1.2	99.75	97.20	1.8	8,249	0.02%
2023/07/18	5.1	101.14	5	99.76	99.00	0.1	8,411	0.00%
2023/07/17	22	101.91	5	102.00	101.50	17	8,285	0.21%
2023/07/14	4	99.68	4	99.90	99.80	0	8,170	0.00%
2023/07/13	3	99.60	3	100.00	98.60	0	8,150	0.00%
2023/07/12	2	100.50	1	99.00	98.80	1	8,068	0.01%
2023/07/11	10	100.85	2	101.00	101.00	8	7,945	0.10%
2023/07/10	1	96.90	1	96.00	96.10	0	7,693	0.00%
2023/07/05	3	99.40	0	0.00	97.60	3	8,410	0.04%
2023/07/04	1	99.90	1	98.30	98.10	0	8,317	0.00%
2023/07/03	1	98.10	16	99.04	99.00	-15	8,269	-0.18%
2023/06/28	8	95.76	4	95.20	95.20	4	8,620	0.05%
2023/06/27	6	96.45	1	96.30	96.10	5	8,836	0.06%
2023/06/26	7	97.53	0	0.00	97.30	7	8,955	0.08%
2023/06/21	2	101.75	3	101.33	99.00	-1	9,123	-0.01%
2023/06/20	0	0.00	3.1	99.38	99.80	-3.1	9,440	-0.03%
2023/06/19	3.1	97.30	0	0.00	97.00	3.1	9,743	0.03%
2023/06/16	4	97.80	5	97.04	97.00	-1	9,932	-0.01%
2023/06/15	2	99.70	4	99.88	99.60	-2	9,969	-0.02%
2023/06/14	18	101.42	16	102.15	99.50	2	10,122	0.02%
2023/06/13	8.1	104.13	9	103.94	103.00	-0.9	10,142	-0.01%
2023/06/12	3.2	104.41	13.6	104.54	103.00	-10.4	10,296	-0.10%
2023/06/09	10	100.71	52	100.64	102.00	-42	10,016	-0.42%
2023/06/08	5	93.74	1	94.00	93.50	4	9,936	0.04%
2023/06/07	6	94.80	0	0.00	94.70	6	10,232	0.06%
2023/06/06	1	94.00	1	94.30	94.00	0	10,459	0.00%
2023/06/05	3.1	95.43	3	95.77	96.00	0.1	10,901	0.00%
2023/06/02	1	93.60	0	0.00	93.60	1	12,184	0.01%
2023/06/01	2	95.40	1	94.70	94.60	1	12,289	0.01%
2023/05/31	6.5	94.88	6	95.30	94.60	0.5	12,517	0.00%
2023/05/30	9	95.13	8	95.05	94.70	1	12,536	0.01%
2023/05/29	0	0.00	1	95.20	96.20	-1	12,592	-0.01%
2023/05/26	1	90.60	0	0.00	90.60	1	12,507	0.01%
2023/05/25	3	91.80	0	0.00	91.50	3	12,538	0.02%
2023/05/24	1	93.00	0	0.00	93.20	1	12,710	0.01%
2023/05/22	1	92.30	0	0.00	93.80	1	12,875	0.01%
2023/05/19	5	92.06	1	93.00	91.90	4	13,267	0.03%
2023/05/18	0	0.00	1	93.80	93.00	-1	13,742	-0.01%
2023/05/17	0	0.00	1	91.50	91.00	-1	13,940	-0.01%
2023/05/15	2	90.05	0	90.20	90.00	2	13,996	0.01%
2023/05/12	0	0.00	1	91.30	91.40	-1	14,133	-0.01%
2023/05/11	12	91.04	7	91.43	91.10	5	14,362	0.03%
2023/05/10	12	92.20	12	91.83	92.20	0	14,490	0.00%
2023/05/09	11	91.24	0	0.00	91.10	11	14,596	0.08%
2023/05/08	5	93.50	0	0.00	93.30	5	14,581	0.03%
2023/05/05	0	0.00	1	93.70	93.10	-1	14,675	-0.01%
2023/05/04	2	92.65	0	0.00	92.90	2	14,904	0.01%
2023/05/03	3	93.07	2	93.70	93.00	1	15,361	0.01%
2023/05/02	0	0.00	2	94.10	95.20	-2	15,731	-0.01%
2023/04/28	1	91.90	0	0.00	91.70	1	16,037	0.01%
2023/04/25	0	0.00	1	90.20	90.60	-1	15,842	-0.01%
2023/04/24	27	93.41	23	93.03	93.00	4	15,628	0.03%
2023/04/21	25	97.04	18	98.28	95.40	7	15,461	0.05%
2023/04/18	2	105.50	2	106.00	104.00	0	15,439	0.00%
2023/04/17	0	0.00	1	105.50	105.00	-1	15,476	-0.01%
2023/04/14	3	104.50	1	105.00	104.00	2	15,556	0.01%
2023/04/12	2	110.00	4	111.38	107.50	-2	15,398	-0.01%
2023/04/11	3	109.00	0	0.00	110.00	3	15,199	0.02%
2023/04/10	3	109.33	5	108.50	110.00	-2	14,998	-0.01%
2023/04/07	1	104.00	21	104.50	104.50	-20	14,641	-0.14%
2023/04/06	0	0.00	16	103.69	104.00	-16	14,632	-0.11%
2023/03/31	0	0.00	1	104.50	104.00	-1	14,613	-0.01%
2023/03/30	10	103.50	0	0.00	103.50	10	14,560	0.07%
2023/03/29	3	100.67	1	103.00	101.00	2	14,503	0.01%
2023/03/28	8	105.19	2	104.75	104.00	6	14,356	0.04%
2023/03/27	8	111.38	5	110.80	110.00	3	14,082	0.02%
2023/03/24	6	112.42	7	112.79	112.00	-1	13,971	-0.01%
2023/03/23	14	113.39	9	113.39	112.00	5	13,799	0.04%
2023/03/22	1	111.50	9	110.72	115.50	-8	13,314	-0.06%
2023/03/21	5	107.60	2	106.00	105.00	3	12,926	0.02%
2023/03/20	1	106.50	1	107.50	108.00	0	12,746	0.00%
2023/03/17	0	0.00	2	107.00	106.50	-2	12,745	-0.02%
2023/03/16	2	104.00	0	0.00	103.00	2	12,593	0.02%
2023/03/15	3	108.67	2	110.00	107.00	1	12,521	0.01%
2023/03/14	2	104.00	0	0.00	104.50	2	12,311	0.02%
2023/03/13	1	106.00	2	104.75	106.50	-1	12,340	-0.01%
2023/03/10	12	105.79	13	105.42	103.50	-1	12,328	-0.01%
2023/03/09	6	107.75	9	109.39	110.00	-3	12,477	-0.02%
2023/03/08	7	111.29	7	111.14	111.50	0	12,469	0.00%
2023/03/07	44	108.57	48	108.47	109.00	-4	12,413	-0.03%
2023/03/06	0	0.00	6	103.50	103.50	-6	11,838	-0.05%
2023/03/03	7	94.56	10	93.07	94.40	-3	12,404	-0.02%
2023/03/02	0	0.00	1	91.60	91.70	-1	12,570	-0.01%
2023/02/24	1	92.90	2	93.50	93.60	-1	12,882	-0.01%
2023/02/23	2	92.30	2.5	92.48	92.20	-0.5	12,880	0.00%
2023/02/22	18	92.36	3	90.90	90.90	15	12,988	0.12%
2023/02/21	1	95.60	0	0.00	94.50	1	12,897	0.01%
2023/02/20	3	95.10	4	94.88	94.60	-1	12,891	-0.01%
2023/02/17	9	94.54	12	95.01	95.00	-3	12,912	-0.02%
2023/02/16	8	93.13	12	93.61	94.60	-4	12,624	-0.03%
2023/02/15	34	88.92	0	0.00	88.00	34	12,386	0.27%
2023/02/14	0	0.00	1	87.80	87.50	-1	12,368	-0.01%
2023/02/13	12	88.60	12	89.13	88.60	0	12,443	0.00%
2023/02/09	5	89.98	6	90.58	90.90	-1	12,514	-0.01%
2023/02/08	12	90.72	12	90.23	90.70	0	12,414	0.00%
2023/02/07	0	0.00	0.2	90.00	90.50	-0.2	12,392	0.00%
2023/02/06	0	0.00	61	87.70	88.10	-61	12,440	-0.49%
2023/02/03	24	89.46	24	89.25	89.10	0	12,639	0.00%
2023/02/02	11	89.95	12	90.66	89.50	-1	12,692	-0.01%
2023/02/01	1	89.50	4	90.58	90.30	-3	12,632	-0.02%
2023/01/31	2	87.15	57	85.47	88.30	-55	12,403	-0.44%
2023/01/30	7	84.20	22	84.12	85.30	-15	12,178	-0.12%
2023/01/17	0	0.00	8	79.46	79.30	-8	11,917	-0.07%
2023/01/16	0	0.00	1	78.80	78.80	-1	12,212	-0.01%
2023/01/13	0	0.00	1	78.70	77.50	-1	12,565	-0.01%
2023/01/12	6.2	78.72	104	79.15	77.80	-97.8	12,770	-0.77%	大賣/
2023/01/10	1	78.90	3	79.00	79.00	-2	13,023	-0.02%
2023/01/09	5	79.60	11	79.74	80.00	-6	13,135	-0.05%
2023/01/06	96	77.90	3	77.97	77.80	93	13,281	0.70%
2023/01/05	4	77.15	4	78.05	76.70	0	13,519	0.00%
2023/01/04	22	77.29	24	77.63	77.00	-2	13,624	-0.01%
2023/01/03	1	75.20	1	75.20	75.30	0	13,703	0.00%
2022/12/30	1	75.10	1.1	75.11	74.20	-0.1	14,126	0.00%
2022/12/29	15.1	74.19	15	74.05	74.60	0.1	14,889	0.00%
2022/12/28	5	73.84	0	0.00	73.70	5	15,868	0.03%
2022/12/27	0	0.00	2.1	75.85	75.50	-2.1	16,054	-0.01%
2022/12/26	0.1	74.70	0	0.00	74.70	0.1	16,268	0.00%
2022/12/23	0	0.00	90	74.10	75.30	-90	16,481	-0.55%
2022/12/22	0	0.00	80	74.80	75.30	-80	16,613	-0.48%
2022/12/21	1	74.50	3	74.47	74.20	-2	16,826	-0.01%
2022/12/20	20	77.44	10	77.40	74.50	10	16,913	0.06%
2022/12/19	17	77.90	15	77.76	77.90	2	17,031	0.01%
2022/12/16	1	79.00	1	79.40	79.00	0	17,151	0.00%
2022/12/15	40	81.40	4	81.00	81.40	36	17,209	0.21%
2022/12/14	3	80.50	0	0.00	80.60	3	17,370	0.02%
2022/12/13	10	78.81	8	79.35	78.70	2	17,508	0.01%
2022/12/12	1	80.00	0	0.00	79.50	1	17,637	0.01%
2022/12/09	12	79.88	6	81.35	79.80	6	17,789	0.03%
2022/12/07	8	81.04	4	79.70	79.80	4	18,154	0.02%
2022/12/06	12	82.58	3	82.00	81.40	9	18,155	0.05%
2022/12/05	14	83.66	12	83.67	83.50	2	18,273	0.01%
2022/12/02	100	85.44	1	84.60	84.60	99	18,370	0.54%
2022/12/01	88	85.38	10.2	85.10	84.60	77.8	18,456	0.42%
2022/11/30	7	82.41	6	81.78	82.60	1	18,425	0.01%
2022/11/29	7	82.17	2	81.45	81.20	5	18,659	0.03%
2022/11/28	8	81.86	7	82.36	82.20	1	18,821	0.01%
2022/11/25	45	78.80	68	79.57	80.50	-23	18,450	-0.12%
2022/11/24	35	74.11	55	74.78	76.30	-20	18,061	-0.11%
2022/11/23	34	73.50	5.1	73.20	73.00	28.9	17,997	0.16%
2022/11/22	12	75.98	21	75.72	76.00	-9	17,967	-0.05%
2022/11/21	3	78.90	4	79.00	78.30	-1	18,649	-0.01%
2022/11/18	15	78.60	13	77.62	77.10	2	19,544	0.01%
2022/11/17	1	77.40	1.1	77.69	78.40	-0.1	19,617	0.00%
2022/11/16	4	77.25	15	77.29	77.00	-11	19,635	-0.06%
2022/11/15	37	76.51	11	77.05	77.00	26	19,744	0.13%
2022/11/14	15	75.71	4	76.80	77.20	11	19,968	0.06%
2022/11/11	12	76.43	10	78.00	75.20	2	19,955	0.01%
2022/11/10	22	76.46	0	0.00	75.70	22	19,829	0.11%
2022/11/09	0	0.00	10	77.62	78.10	-10	19,936	-0.05%
2022/11/08	11	77.75	13	77.72	76.50	-2	19,924	-0.01%
2022/11/07	5.1	78.05	18	77.78	77.50	-12.9	19,859	-0.06%
2022/11/04	7	77.46	7	77.60	77.60	0	19,985	0.00%
2022/11/03	1	77.10	2	77.05	77.20	-1	20,068	0.00%
2022/11/02	16	76.39	11	76.25	76.40	5	20,064	0.02%
2022/11/01	58	75.27	46	75.21	75.00	12	19,958	0.06%
2022/10/31	5	75.30	1	75.00	75.00	4	19,861	0.02%
2022/10/28	23	74.49	21	73.81	74.40	2	20,090	0.01%
2022/10/27	8	73.25	12	73.75	74.20	-4	20,228	-0.02%
2022/10/26	32	70.61	29	71.09	69.60	3	20,115	0.01%
2022/10/25	18	72.09	18	72.47	71.50	0	19,950	0.00%
2022/10/24	13	74.24	14	74.27	73.60	-1	19,839	-0.01%
2022/10/21	29	72.35	31.1	72.91	72.20	-2.1	19,616	-0.01%
2022/10/20	23.3	69.79	23	70.38	70.60	0.3	19,332	0.00%
2022/10/19	14	70.60	10	70.54	70.00	4	19,185	0.02%
2022/10/18	1	70.70	3	71.47	70.70	-2	19,100	-0.01%
2022/10/17	7.1	71.28	1	70.70	72.00	6.1	19,008	0.03%
2022/10/14	10.7	73.77	9	74.90	74.00	1.7	18,966	0.01%
2022/10/13	23	70.22	20	71.54	69.70	3	18,974	0.02%
2022/10/12	2	74.40	1.2	74.84	75.00	0.8	18,989	0.00%
2022/10/11	12	73.50	12	73.77	73.40	0	18,950	0.00%
2022/10/07	47.1	75.15	36	75.22	75.40	11.1	18,894	0.06%
2022/10/06	9.4	76.50	16	75.33	76.80	-6.6	18,693	-0.04%
2022/10/05	42.4	76.97	28	75.75	74.30	14.4	18,224	0.08%
2022/10/04	2.2	82.82	2	82.85	82.50	0.2	17,473	0.00%
2022/10/03	26	82.60	26	81.47	81.20	0	17,672	0.00%
2022/09/30	3	79.77	6.1	81.90	83.00	-3.1	17,865	-0.02%
2022/09/29	3	80.57	4	80.75	79.60	-1	17,877	-0.01%
2022/09/28	5.1	78.96	2	77.30	77.50	3.1	17,890	0.02%
2022/09/27	6	81.73	5	81.92	82.50	1	17,924	0.01%
2022/09/26	8	80.95	1	80.60	80.00	7	18,114	0.04%
2022/09/23	5	86.92	0	0.00	86.00	5	18,363	0.03%
2022/09/22	1	87.10	8	88.15	88.50	-7	18,579	-0.04%
2022/09/21	10	87.32	15	89.15	86.60	-5	18,863	-0.03%
2022/09/20	17	89.42	19	88.50	89.50	-2	18,796	-0.01%
2022/09/19	14	87.28	16	86.63	87.40	-2	18,821	-0.01%
2022/09/16	19	85.51	8	86.25	84.80	11	18,763	0.06%
2022/09/15	18	88.11	16	89.68	87.90	2	18,640	0.01%
2022/09/14	17	89.46	20	87.29	89.70	-3	18,407	-0.02%
2022/09/13	18	88.53	12	89.33	88.30	6	18,264	0.03%
2022/09/12	6	89.80	6	90.68	89.50	0	18,246	0.00%
2022/09/08	20	90.81	15	89.12	91.00	5	18,134	0.03%
2022/09/07	10	88.24	1	89.00	87.50	9	18,053	0.05%
2022/09/06	25	90.26	33	91.68	91.60	-8	17,892	-0.04%
2022/09/05	6	95.57	3	95.53	94.50	3	17,786	0.02%
2022/09/02	31	95.53	31.1	94.30	95.30	-0.1	17,609	0.00%
2022/09/01	5	91.08	3	91.33	91.70	2	17,213	0.01%
2022/08/31	10	94.81	12	93.87	95.50	-2	17,043	-0.01%
2022/08/30	20	92.68	20.1	92.65	92.50	-0.1	17,097	0.00%
2022/08/29	8.1	91.85	4	92.50	90.90	4.1	17,066	0.02%
2022/08/26	40.1	96.87	43	93.51	95.50	-3	17,160	-0.02%
2022/08/25	44	90.68	43.4	91.58	89.70	0.6	16,701	0.00%
2022/08/24	10.5	84.27	11	85.19	84.40	-0.5	15,928	0.00%
2022/08/23	6.1	87.30	4	86.30	87.10	2.1	15,808	0.01%
2022/08/22	2	88.30	5	88.18	88.00	-3	15,853	-0.02%
2022/08/19	0.1	86.70	3	86.17	86.70	-3	15,739	-0.02%
2022/08/18	4	82.78	8	83.70	84.30	-4	15,621	-0.03%
2022/08/17	2.1	84.88	0	0.00	82.30	2.1	15,682	0.01%
2022/08/16	1	85.50	0	0.00	84.30	1	15,606	0.01%
2022/08/15	1	80.90	1	81.40	81.70	0	15,326	0.00%
2022/08/12	10	80.80	10	80.26	80.80	0	15,375	0.00%
2022/08/11	3	80.63	2.2	80.15	80.20	0.8	15,485	0.01%
2022/08/10	21	80.48	22.2	79.50	80.50	-1.2	15,481	-0.01%
2022/08/09	0	0.00	3.2	78.22	78.40	-3.2	15,537	-0.02%
2022/08/08	0	0.00	0.2	75.99	76.50	-0.2	15,929	0.00%
2022/08/05	1	75.10	3	74.80	75.30	-2	16,352	-0.01%
2022/08/04	20	74.50	20	71.83	74.50	0	16,567	0.00%
2022/08/03	5.4	72.39	4	72.59	70.60	1.3	16,597	0.01%
2022/08/02	0.4	77.39	0	0.00	77.50	0.4	16,489	0.00%
2022/07/29	1	79.20	8	79.73	80.50	-7	16,575	-0.04%
2022/07/28	0	79.50	1	79.40	77.80	-1	17,244	-0.01%
2022/07/26	1	80.40	0	0.00	80.10	1	17,464	0.01%
2022/07/25	0	0.00	3	81.00	81.20	-3	17,446	-0.02%
2022/07/21	2.4	80.82	1	79.20	81.40	1.4	17,547	0.01%
2022/07/20	2	80.00	3	80.50	80.40	-1	17,436	-0.01%
2022/07/19	4	78.20	9	78.68	78.30	-5	17,307	-0.03%
2022/07/18	5	75.50	6	76.05	76.50	-1	17,109	-0.01%
2022/07/14	3	74.90	5.4	74.98	75.50	-2.4	17,370	-0.01%
2022/07/13	23	73.36	10	74.10	72.90	13	17,232	0.08%
2022/07/12	24	71.31	26.2	70.99	71.50	-2.2	17,024	-0.01%
2022/07/11	14.2	72.28	20	72.56	72.10	-5.9	17,029	-0.03%
2022/07/08	7	69.70	7.2	70.69	70.90	-0.2	16,858	0.00%
2022/07/07	1	64.60	19	62.66	64.50	-18	16,588	-0.11%
2022/07/06	35	62.69	30	60.99	60.90	5	16,532	0.03%
2022/07/04	14	61.83	3	62.20	62.00	11	16,523	0.07%
2022/07/01	14.1	66.04	20	66.48	64.10	-5.9	16,602	-0.04%
2022/06/30	17.2	71.58	4	72.90	71.10	13.2	16,349	0.08%
2022/06/29	0.3	79.50	10	79.16	78.90	-9.7	16,293	-0.06%
2022/06/28	5.1	83.62	1	84.20	84.20	4.1	16,494	0.02%
2022/06/27	7	85.71	4	85.48	86.00	3	17,864	0.02%
2022/06/24	5	81.66	4.3	82.79	82.30	0.7	18,257	0.00%
2022/06/23	2.3	80.05	1.2	80.68	80.80	1.1	18,721	0.01%
2022/06/22	1	82.50	0	0.00	79.60	1	19,474	0.01%
2022/06/21	0	0.00	2.2	81.63	82.80	-2.2	19,674	-0.01%
2022/06/20	1.2	79.65	2	79.70	78.80	-0.8	19,738	0.00%
2022/06/17	0	0.00	2	81.50	83.00	-2	19,699	-0.01%
2022/06/16	2	82.60	0	0.00	81.10	2	19,870	0.01%
2022/06/15	7.1	86.83	18	86.11	85.10	-10.9	20,269	-0.05%
2022/06/14	14	85.89	16	86.94	87.10	-2	20,458	-0.01%
2022/06/13	5.1	88.58	2.2	87.67	87.30	3	20,206	0.01%
2022/06/10	22	88.08	22	87.29	88.50	0	19,935	0.00%
2022/06/09	5	87.84	8	87.98	87.30	-3	19,737	-0.02%
2022/06/08	6	87.45	11.3	87.50	86.50	-5.3	19,504	-0.03%
2022/06/07	16.2	87.76	11	87.75	87.90	5.2	19,104	0.03%
2022/06/06	11	85.55	3	86.47	85.70	8	18,765	0.04%
2022/06/02	18	86.39	22	86.51	86.10	-4	18,378	-0.02%
2022/06/01	2	85.20	2	84.10	83.80	0	17,994	0.00%
2022/05/31	1	82.80	3	83.10	83.50	-2	17,767	-0.01%
2022/05/30	1	82.40	9	81.32	82.50	-8	17,644	-0.05%
2022/05/27	7	79.00	2	78.70	78.70	5	17,448	0.03%
2022/05/26	4	79.75	0	0.00	78.00	4	17,330	0.02%
2022/05/25	5	80.70	0	0.00	81.70	5	17,091	0.03%
2022/05/24	4	81.75	4	81.38	81.00	0	16,961	0.00%
2022/05/23	5	83.98	0	0.00	83.00	5	16,866	0.03%
2022/05/20	13	84.46	13	83.78	84.00	0	16,821	0.00%
2022/05/19	2	82.30	1	83.10	83.50	1	16,806	0.01%
2022/05/18	22	85.29	21	84.58	84.20	1	16,616	0.01%
2022/05/17	15	85.79	13	85.72	86.20	2	16,414	0.01%
2022/05/16	3	87.70	1	85.50	85.00	2	16,157	0.01%
2022/05/13	36	85.79	59.3	85.06	87.30	-23.3	15,645	-0.15%
2022/05/12	21	84.64	24.5	84.31	80.40	-3.5	15,209	-0.02%
2022/05/11	13	85.68	6.3	86.71	85.30	6.7	14,870	0.05%
2022/05/10	2	81.30	8	83.54	85.20	-6	14,480	-0.04%
2022/05/06	1	82.10	0	0.00	82.00	1	14,360	0.01%
2022/05/05	23.1	86.46	33	86.99	85.10	-9.9	14,232	-0.07%
2022/05/04	2.2	83.28	8	83.28	84.80	-5.8	13,475	-0.04%
2022/05/03	26	80.55	34	80.78	80.70	-8	13,252	-0.06%
2022/04/29	4	78.73	1	78.30	77.50	3	13,126	0.02%
2022/04/28	3	78.30	0	0.00	77.30	3	13,094	0.02%
2022/04/27	4.2	77.59	4	79.18	80.30	0.2	12,991	0.00%
2022/04/26	1.1	79.50	2	80.60	80.00	-0.9	12,879	-0.01%
2022/04/25	8.7	79.08	5	79.70	79.00	3.7	12,807	0.03%
2022/04/22	4	84.55	5	83.82	83.40	-1	12,705	-0.01%
2022/04/21	20	85.86	3	85.67	84.20	17	12,629	0.13%
2022/04/20	0.3	82.30	2.5	83.68	84.70	-2.2	12,311	-0.02%
2022/04/19	6	81.93	0	0.00	80.60	6	12,139	0.05%
2022/04/18	2	79.60	3	80.67	80.10	-1	12,088	-0.01%
2022/04/15	1.5	79.08	6	81.53	79.10	-4.5	12,056	-0.04%
2022/04/14	10	82.20	11.8	80.62	83.00	-1.8	11,981	-0.02%
2022/04/13	14.2	79.62	16	79.06	79.90	-1.8	11,840	-0.02%
2022/04/12	4.3	78.96	3	79.03	79.40	1.3	11,767	0.01%
2022/04/11	1.3	79.90	0	0.00	79.20	1.3	11,731	0.01%
2022/04/08	3	83.03	0	0.00	83.00	3	11,552	0.03%
2022/04/07	2	83.80	2	81.90	81.30	0	11,354	0.00%
2022/04/06	17	85.98	109.2	85.65	87.00	-92.2	10,952	-0.84%	大賣/
2022/04/01	70.1	85.42	68	85.50	87.40	2.1	10,763	0.02%
2022/03/31	84.4	87.16	86.1	86.69	86.50	-1.7	10,500	-0.02%
2022/03/30	168.1	91.42	63.2	89.12	85.10	104.9	10,152	1.03%	大買/鉅額交易
2022/03/29	15	87.55	20	88.28	86.90	-5	8,872	-0.06%
2022/03/28	28	85.63	32	86.30	88.00	-4	8,344	-0.05%
2022/03/25	13	85.21	73	84.33	85.00	-60	8,081	-0.74%
2022/03/24	32	82.36	136.6	80.63	82.70	-104.6	7,595	-1.38%	大賣/鉅額交易
2022/03/23	96.5	80.62	4	80.45	80.20	92.5	7,494	1.23%
2022/03/22	1	79.30	0	0.00	80.10	1	7,369	0.01%
2022/03/21	15.2	80.42	14	80.04	80.40	1.2	7,280	0.02%
2022/03/18	71	80.37	15	80.41	81.00	56	6,995	0.80%
2022/03/17	6	75.68	18	76.08	77.50	-12	6,435	-0.19%
2022/03/16	6	71.67	6	71.65	70.50	0	6,070	0.00%
2022/03/15	0	0.00	3	70.50	69.80	-3	6,006	-0.05%
2022/03/14	0	0.00	2.1	71.38	71.60	-2.1	6,020	-0.03%
2022/03/11	0	0.00	8	69.79	70.00	-8	6,127	-0.13%
2022/03/08	5.1	68.35	0	0.00	66.10	5.1	6,511	0.08%
2022/03/07	2	68.00	0	0.00	68.00	2	6,584	0.03%
2022/03/04	0	0.00	10	71.15	71.00	-10	6,692	-0.15%
2022/03/03	1	71.80	0	0.00	71.80	1	6,869	0.01%
2022/03/01	6	68.93	1	69.50	70.00	5	7,070	0.07%
2022/02/25	0	0.00	1	68.60	67.90	-1	7,184	-0.01%
2022/02/24	3	67.33	0	0.00	67.30	3	7,353	0.04%
2022/02/22	1	69.50	1	70.80	69.60	0	8,067	0.00%
2022/02/21	16	73.22	9	73.39	72.00	7	8,202	0.09%
2022/02/18	4	74.53	1	74.70	74.90	3	8,234	0.04%
2022/02/17	0	0.00	1	75.20	75.00	-1	8,506	-0.01%
2022/02/16	2	74.95	4	74.55	74.20	-2	8,716	-0.02%
2022/02/15	8	74.30	6	73.67	73.50	2	8,962	0.02%
2022/02/14	16	74.10	20.1	74.03	73.70	-4.1	9,171	-0.04%
2022/02/11	2	74.95	2	75.50	74.60	0	9,339	0.00%
2022/02/10	2	74.75	3	74.50	74.10	-1	9,646	-0.01%
2022/02/09	0	0.00	10	74.68	74.90	-10	10,150	-0.10%
2022/02/08	16	73.00	11.4	72.73	73.10	4.6	10,373	0.04%
2022/02/07	3	67.50	0	0.00	69.50	3	10,794	0.03%
2022/01/25	0.1	68.20	1	67.40	67.40	-0.9	13,250	-0.01%
2022/01/24	1	67.90	3	68.60	69.60	-2	13,889	-0.01%
2022/01/21	3	70.17	0	0.00	68.80	3	14,547	0.02%
2022/01/20	4	70.18	3	70.87	71.70	1	14,836	0.01%
2022/01/19	3	69.73	1	69.90	70.40	2	15,228	0.01%
2022/01/18	0	0.00	16	71.18	70.60	-16	15,712	-0.10%
2022/01/17	16	69.73	0	0.00	70.50	16	16,133	0.10%
2022/01/14	1.1	67.24	2	66.25	68.80	-0.9	16,872	-0.01%
2022/01/13	10	68.94	8	68.25	67.80	2	18,004	0.01%
2022/01/12	4	67.90	0	0.00	69.30	4	18,680	0.02%
2022/01/11	1	70.60	4	69.83	69.30	-3	19,714	-0.02%
2022/01/10	2	69.05	1	70.60	71.00	1	20,336	0.00%
2022/01/07	16.2	71.64	23	71.23	70.90	-6.9	20,476	-0.03%
2022/01/06	19	75.08	13	75.17	75.10	6	20,452	0.03%
2022/01/05	8	77.45	10	79.00	77.40	-2	20,554	-0.01%
2022/01/04	14	79.89	22	80.77	79.80	-8	20,676	-0.04%
2022/01/03	16	79.50	1	79.60	79.40	15	20,793	0.07%
2021/12/30	6	78.80	0	0.00	78.60	6	20,844	0.03%
2021/12/29	2.1	78.39	1	78.30	78.20	1.1	20,889	0.01%
2021/12/28	11	79.66	10	79.48	78.40	1	20,964	0.00%
2021/12/27	5	78.60	6	78.85	78.30	-1	21,037	0.00%
2021/12/24	4	80.18	3	79.23	78.90	1	21,060	0.00%
2021/12/23	7	80.90	18	81.39	81.90	-11	20,859	-0.05%
2021/12/22	2	80.30	0	0.00	80.10	2	20,690	0.01%
2021/12/21	11	81.51	8	81.55	80.50	3	20,637	0.01%
2021/12/20	19	80.92	25.2	80.82	81.20	-6.2	20,361	-0.03%
2021/12/17	6	78.90	15	76.42	79.10	-9	20,033	-0.04%
2021/12/16	13.1	76.79	29	76.28	76.80	-15.9	19,849	-0.08%
2021/12/15	10	74.70	12	75.42	74.70	-2	19,824	-0.01%
2021/12/14	24	74.96	7	75.70	74.30	17	19,865	0.09%
2021/12/13	6	76.62	12	77.86	77.60	-6	19,910	-0.03%
2021/12/10	5	76.70	3	77.40	76.80	2	19,926	0.01%
2021/12/09	10	76.37	5	77.00	76.10	5	19,940	0.03%
2021/12/08	0	0.00	10	77.35	76.90	-10	20,136	-0.05%
2021/12/07	27	76.81	3	76.37	76.10	24	20,292	0.12%
2021/12/06	7	77.40	8	77.90	78.30	-1	20,271	0.00%
2021/12/03	10	76.53	21	77.03	77.50	-11	20,361	-0.05%
2021/12/02	12	75.97	3	76.13	75.00	9	20,358	0.04%
2021/12/01	16	76.47	16	76.70	76.90	0	20,366	0.00%
2021/11/30	2	77.80	12	78.12	77.30	-10	20,478	-0.05%
2021/11/29	25	75.78	5	76.60	77.60	20	20,598	0.10%
2021/11/26	5	76.70	3	76.77	76.50	2	20,615	0.01%
2021/11/25	3	79.37	2	80.25	78.30	1	20,637	0.00%
2021/11/24	6	79.12	5	78.76	78.90	1	20,597	0.00%
2021/11/23	6	81.83	8	82.30	78.80	-2	20,591	-0.01%
2021/11/22	12.2	81.65	12	81.98	81.20	0.2	20,602	0.00%
2021/11/19	18	82.96	24	83.08	82.80	-6	20,706	-0.03%
2021/11/18	9	80.46	3	82.00	80.90	6	20,386	0.03%
2021/11/17	24	80.05	21	80.13	80.00	3	20,482	0.01%
2021/11/16	32	78.68	21	80.40	78.00	11	20,495	0.05%
2021/11/15	27	81.70	22	82.08	81.10	5	20,416	0.02%
2021/11/12	29	82.62	43	83.17	82.70	-14	20,441	-0.07%
2021/11/11	35	81.27	32	81.68	81.30	3	20,341	0.01%
2021/11/10	25	80.60	26.5	79.27	81.10	-1.5	20,252	-0.01%
2021/11/09	2	80.00	26	80.28	79.90	-24	20,149	-0.12%
2021/11/08	26	81.32	9	81.68	80.20	17	19,853	0.09%
2021/11/05	2	87.10	9	87.12	88.10	-7	19,486	-0.04%
2021/11/04	17	86.91	8	88.59	85.90	9	19,319	0.05%
2021/11/03	3	85.77	9	87.29	88.00	-6	18,964	-0.03%
2021/11/02	90	89.29	74.1	88.28	85.30	15.9	18,323	0.09%
2021/11/01	3	87.17	6.2	86.86	89.30	-3.1	16,847	-0.02%
2021/10/29	7	82.44	8.5	81.98	81.20	-1.5	16,846	-0.01%
2021/10/28	11	81.60	14	80.29	79.80	-3	16,505	-0.02%
2021/10/27	34	80.13	46	79.85	80.90	-12	16,351	-0.07%
2021/10/26	47	78.64	46	79.84	77.70	1	16,176	0.01%
2021/10/25	15	79.67	22	79.52	79.70	-7	15,891	-0.04%
2021/10/22	28	80.57	37	78.75	78.80	-9	15,795	-0.06%
2021/10/21	100	79.37	90	78.46	78.80	10	15,412	0.06%
2021/10/20	66	75.12	77	75.83	75.40	-11	14,730	-0.07%
2021/10/19	23	74.11	11.1	74.64	75.00	11.9	14,747	0.08%
2021/10/18	69	70.70	76.6	69.01	70.70	-7.6	14,411	-0.05%
2021/10/15	18	65.22	5.1	64.74	65.80	12.9	14,578	0.09%
2021/10/14	0	0.00	1	62.20	63.50	-1	15,815	-0.01%
2021/10/13	4.1	63.07	12	61.45	60.20	-7.9	16,257	-0.05%
2021/10/08	7	65.47	2	64.60	65.00	5	17,376	0.03%
2021/10/07	1	63.50	4	62.63	63.50	-3	17,904	-0.02%
2021/10/06	2	60.85	0	0.00	59.20	2	18,922	0.01%
2021/10/05	74.1	60.20	74.1	58.95	60.30	0	19,696	0.00%
2021/10/04	3	58.50	6	58.50	57.30	-3	20,454	-0.01%
2021/10/01	1.1	61.02	4	63.40	60.90	-2.9	21,353	-0.01%
2021/09/30	7	64.41	6.2	63.80	64.80	0.8	22,208	0.00%
2021/09/29	1	62.10	2	61.30	61.00	-1	22,995	0.00%
2021/09/27	3	66.20	2	66.25	65.50	1	23,859	0.00%
2021/09/24	0	0.00	1	65.30	65.00	-1	24,182	0.00%
2021/09/23	15	64.13	16	64.39	64.50	-1	24,686	0.00%
2021/09/22	0	0.00	5	63.36	63.20	-5	25,138	-0.02%
2021/09/17	1	63.30	2	65.10	65.40	-1	25,646	0.00%
2021/09/16	2	63.20	0.1	63.50	64.00	1.9	26,363	0.01%
2021/09/15	3	64.63	0	0.00	64.60	3	26,693	0.01%
2021/09/14	0	0.00	2	66.95	66.70	-2	26,858	-0.01%
2021/09/13	27	66.85	28	67.40	66.80	-1	26,968	0.00%
2021/09/10	4.5	65.71	0	0.00	66.00	4.5	26,885	0.02%
2021/09/09	0	0.00	1	66.50	67.00	-1	26,926	0.00%
2021/09/08	6	64.83	1	67.00	63.90	5	26,890	0.02%
2021/09/07	2	65.05	5.2	66.45	68.00	-3.2	26,801	-0.01%
2021/09/06	1	67.50	1	67.20	67.10	0	26,727	0.00%
2021/09/03	6	68.90	24	68.29	69.40	-18	26,587	-0.07%
2021/09/02	57	70.36	34	69.97	69.00	23	26,369	0.09%
2021/09/01	8.1	72.78	4	72.05	72.20	4.1	26,128	0.02%
2021/08/31	6	74.05	5	73.52	73.80	1	25,922	0.00%
2021/08/30	1	75.40	0	0.00	75.40	1	25,744	0.00%
2021/08/27	6	75.63	10	75.30	75.00	-4	25,699	-0.02%
2021/08/26	7	76.76	3	77.40	75.50	4	25,587	0.02%
2021/08/25	13	78.34	12	78.33	77.70	1	25,447	0.00%
2021/08/24	18	78.91	13	78.65	76.80	5	25,198	0.02%
2021/08/23	5	78.84	7	78.86	80.70	-2	24,957	-0.01%
2021/08/20	0	0.00	7	74.21	74.30	-7	24,687	-0.03%
2021/08/19	1	71.00	0	0.00	70.00	1	24,490	0.00%
2021/08/18	1	71.20	3.2	70.22	74.10	-2.2	24,286	-0.01%
2021/08/17	24	71.35	21	69.26	69.00	3	24,074	0.01%
2021/08/16	9	73.27	11	74.25	74.00	-2	23,924	-0.01%
2021/08/13	16	75.15	22	73.91	73.40	-6	23,792	-0.03%
2021/08/12	13	76.95	12	76.58	76.60	1	23,655	0.00%
2021/08/11	34	76.65	26	76.09	75.50	8	23,623	0.03%
2021/08/09	13	81.44	10.1	80.56	79.20	2.9	23,359	0.01%
2021/08/06	6.1	83.83	7	85.10	84.70	-0.9	23,156	0.00%
2021/08/05	14	85.12	23	84.05	83.40	-9	22,945	-0.04%
2021/08/04	41.3	85.66	26	86.66	85.00	15.3	22,875	0.07%
2021/08/03	16	84.51	20	83.63	85.30	-4	22,243	-0.02%
2021/08/02	4.5	79.97	5	81.04	80.00	-0.5	21,897	0.00%
2021/07/30	13	79.77	15	81.69	80.30	-2	21,732	-0.01%
2021/07/29	5	77.36	5	78.30	79.40	0	21,531	0.00%
2021/07/28	1	74.20	13	73.02	76.80	-12	21,324	-0.06%
2021/07/27	14	82.76	2	81.00	79.80	12	21,054	0.06%
2021/07/26	11	85.51	10	85.88	84.50	1	20,746	0.00%
2021/07/23	32	87.15	10	90.06	85.60	22	20,327	0.11%
2021/07/22	12	92.23	15.5	91.14	90.20	-3.5	19,619	-0.02%
2021/07/21	53	92.13	49	91.57	87.00	4	18,911	0.02%
2021/07/20	65.2	90.38	60	89.77	90.40	5.2	18,096	0.03%
2021/07/19	21	85.25	29	84.36	85.10	-8	16,737	-0.05%
2021/07/16	25	85.59	12	84.64	83.60	13	16,225	0.08%
2021/07/15	22	84.29	23	83.76	87.40	-1	15,577	-0.01%
2021/07/14	12	83.31	6.1	83.78	82.80	5.9	14,810	0.04%
2021/07/13	27.3	96.23	43	95.69	90.00	-15.8	14,018	-0.11%
2021/07/12	40	95.48	32	96.43	97.70	8	12,898	0.06%
2021/07/09	33.5	90.57	44	90.49	90.60	-10.5	12,061	-0.09%
2021/07/08	23.1	87.42	13.1	89.01	86.50	10	11,259	0.09%
2021/07/07	15.1	83.07	23.1	81.60	83.90	-8.1	10,270	-0.08%
2021/07/06	26.4	76.19	18	76.91	76.30	8.4	9,445	0.09%
2021/07/05	11	73.51	8	74.06	75.00	3	8,684	0.03%
2021/07/02	17	66.58	23	66.60	68.20	-6	8,356	-0.07%
2021/07/01	6	65.08	2	61.55	62.00	4	7,804	0.05%
2021/06/30	7	66.29	12	67.42	67.10	-5	7,506	-0.07%
2021/06/29	7	65.21	24	66.44	64.00	-17	6,969	-0.24%
2021/06/28	4	63.68	12	64.20	64.30	-8	6,481	-0.12%
2021/06/25	26	62.78	13	60.89	61.00	13	5,976	0.22%
2021/06/24	1	60.38	22.1	59.71	59.90	-21	5,284	-0.40%
2021/06/23	1	55.40	7	56.76	57.90	-6	4,863	-0.12%
2021/06/22	5	55.84	3	56.27	54.50	2	4,631	0.04%
2021/06/21	2	55.35	22	54.10	53.70	-20	4,497	-0.44%
2021/06/18	21	55.20	11	55.63	56.50	10	4,504	0.22%
2021/06/17	13	53.58	4	53.65	54.10	9	4,336	0.21%
2021/06/16	7	53.44	3	54.00	53.30	4	4,278	0.09%
2021/06/15	12	52.07	5	52.12	53.40	7	4,218	0.17%
2021/06/11	1	49.30	1	49.70	49.60	0	4,177	0.00%
2021/06/10	1	48.85	1	49.30	48.90	0	4,321	0.00%
2021/06/09	1	49.60	2	49.75	48.75	-1	4,387	-0.02%
2021/06/08	0	0.00	2	49.10	49.20	-2	4,374	-0.05%
2021/06/01	2	50.30	2.2	50.39	49.80	-0.2	4,423	0.00%
2021/05/31	2	48.60	6	48.76	49.50	-4	4,394	-0.09%
2021/05/28	2	47.68	3	47.87	48.00	-1	4,408	-0.02%
2021/05/27	1	46.95	1	47.20	46.35	0	4,421	0.00%
2021/05/26	4	46.45	0	0.00	46.20	4	4,445	0.09%
2021/05/25	2	46.50	5	45.87	45.95	-3	4,555	-0.07%
2021/05/24	4	44.68	2	44.20	44.70	2	4,661	0.04%
2021/05/21	4	43.45	2	44.13	43.30	2	4,790	0.04%
2021/05/20	1	43.15	0	0.00	43.30	1	4,975	0.02%
2021/05/19	1	43.45	1	43.07	44.35	0	5,303	0.00%
2021/05/18	2	41.60	7	41.85	42.10	-5	5,286	-0.09%
2021/05/17	5	39.69	0	0.00	38.60	5	5,279	0.09%
2021/05/14	0.1	42.90	1	44.00	42.80	-0.9	5,230	-0.02%
2021/05/12	1	42.40	0	0.00	42.40	1	5,401	0.02%
2021/05/11	2.1	47.86	0	0.00	46.95	2.1	5,473	0.04%
2021/05/07	0	0.00	4	49.75	51.10	-4	5,661	-0.07%
2021/05/05	3	50.03	4	51.00	49.60	-1	5,651	-0.02%
2021/05/04	6	49.22	0	0.00	50.80	6	5,704	0.11%
2021/05/03	1	53.70	0	0.00	53.00	1	5,651	0.02%
2021/04/29	0	0.00	0	57.40	56.20	0	5,621	0.00%
2021/04/28	1	55.90	2	56.75	56.30	-1	5,610	-0.02%
2021/04/27	6	56.35	8	57.39	55.90	-2	5,701	-0.04%
2021/04/26	8	56.68	14	56.76	56.80	-6	5,700	-0.11%
2021/04/23	24	54.70	13	55.29	55.50	11	5,728	0.19%
2021/04/22	3	57.70	3	58.17	54.10	0	5,728	0.00%
2021/04/21	5	57.14	0	0.00	56.70	5	5,714	0.09%
2021/04/19	0	0.00	1	56.10	56.30	-1	5,728	-0.02%
2021/04/14	10	54.00	0	0.00	54.30	10	6,093	0.16%
2021/04/12	4.1	56.15	0	0.00	55.70	4.1	6,279	0.06%
2021/04/09	2	58.55	1	59.60	57.90	1	6,309	0.02%
2021/04/08	2	58.50	1	59.60	58.80	1	6,388	0.02%
2021/04/07	1	59.10	0	0.00	58.60	1	6,541	0.02%
2021/04/06	0	0.00	3	58.70	59.20	-3	6,738	-0.04%
2021/04/01	0	57.50	0	0.00	57.50	0	7,016	0.00%
2021/03/31	1	57.71	1	57.60	57.70	0	7,777	0.00%
2021/03/30	0	57.60	0	57.80	58.10	0	8,326	0.00%
2021/03/26	0	0.00	1	59.00	59.00	-1	8,403	-0.01%
2021/03/25	0	0.00	2	58.30	58.00	-2	8,387	-0.02%
2021/03/23	0	0.00	0	59.10	58.50	0	8,426	0.00%
2021/03/22	0	0.00	8	57.60	58.50	-8	8,391	-0.10%
2021/03/19	3	56.97	0	0.00	56.90	3	8,511	0.04%
2021/03/18	1	57.80	0	0.00	57.90	1	8,574	0.01%
2021/03/17	3	57.93	0	0.00	58.00	3	8,611	0.03%
2021/03/16	0	0.00	1	58.60	58.90	-1	8,592	-0.01%
2021/03/15	1	56.00	2	56.00	57.30	-1	8,512	-0.01%
2021/03/12	1	54.90	0	0.00	54.90	1	8,502	0.01%
2021/03/11	1	55.10	0	0.00	55.20	1	8,569	0.01%
2021/03/08	2	55.00	4	56.10	54.60	-2	8,731	-0.02%
2021/03/05	0	0.00	1	55.40	55.40	-1	8,835	-0.01%
2021/03/04	4	55.05	0.1	54.60	54.10	3.9	8,975	0.04%
2021/03/03	1	53.80	15	54.00	55.10	-14	9,243	-0.15%
2021/03/02	3	55.53	0	0.00	55.00	3	9,312	0.03%
2021/02/26	0	0.00	2	56.60	56.10	-2	9,701	-0.02%
2021/02/25	14	59.49	1	57.80	57.50	13	9,751	0.13%
2021/02/24	1.1	58.78	2	60.00	58.50	-0.9	9,825	-0.01%
2021/02/23	1	60.00	0	0.00	59.40	1	9,700	0.01%
2021/02/22	1	59.40	4	59.38	59.50	-3	9,571	-0.03%
2021/02/19	4	57.83	6	58.45	59.40	-2	9,505	-0.02%
2021/02/18	5	55.60	4	56.13	56.20	1	9,258	0.01%
2021/02/17	3	55.30	0	0.00	55.40	3	9,239	0.03%
2021/02/05	0	0.00	1	53.40	53.70	-1	9,207	-0.01%
2021/02/04	1	54.00	0	0.00	53.20	1	9,289	0.01%
2021/02/03	2	55.60	2	54.60	54.80	0	9,367	0.00%
2021/02/02	2	51.50	2	52.65	55.10	0	9,229	0.00%
2021/02/01	5	50.68	5	51.76	50.70	0	9,113	0.00%
2021/01/29	4	55.48	4	54.65	53.30	0	9,072	0.00%
2021/01/28	3	52.37	1	53.50	53.90	2	8,943	0.02%
2021/01/26	7	55.43	1	54.40	54.40	6	8,954	0.07%
2021/01/25	0	0.00	1	53.70	54.90	-1	8,906	-0.01%
2021/01/22	2	52.75	1	53.00	54.00	1	8,946	0.01%
2021/01/21	2	53.00	2	53.40	53.00	0	8,925	0.00%
2021/01/20	8	52.80	4	54.30	52.40	4	9,054	0.04%
2021/01/19	1	55.40	1	56.00	55.40	0	9,069	0.00%
2021/01/18	2	55.50	7	55.83	55.40	-5	9,089	-0.06%
2021/01/15	0	0.00	1	58.40	57.20	-1	9,174	-0.01%
2021/01/14	2	58.25	2	58.00	59.30	0	9,620	0.00%
2021/01/13	1	57.10	0	0.00	57.50	1	9,801	0.01%
2021/01/08	4	58.73	0	0.00	58.20	4	9,993	0.04%
2021/01/07	4	60.05	3	59.60	60.30	1	9,892	0.01%
2021/01/06	21	59.30	7	58.14	58.00	14	9,822	0.14%
2021/01/05	2	60.80	0	0.00	61.00	2	9,666	0.02%
2021/01/04	8	63.04	1	62.70	62.70	7	9,527	0.07%
2020/12/31	0	0.00	1	64.20	62.20	-1	9,395	-0.01%
2020/12/30	7	64.50	3	63.67	64.00	4	9,184	0.04%
2020/12/29	2	64.50	0	0.00	64.90	2	8,938	0.02%
2020/12/28	6	63.32	3	63.53	62.90	3	8,702	0.03%
2020/12/25	56	62.20	56	62.94	61.50	0	8,341	0.00%
2020/12/24	3	60.03	12	59.88	60.80	-9	7,563	-0.12%
2020/12/23	5	56.00	6	56.50	55.30	-1	7,028	-0.01%
2020/12/21	4	53.20	0	0.00	53.20	4	6,807	0.06%
2020/12/16	2	55.65	5	55.80	56.50	-3	6,769	-0.04%
2020/12/15	22	56.54	21	57.01	53.20	1	6,680	0.01%
2020/12/14	0	0.00	15	54.51	54.80	-15	6,481	-0.23%
2020/12/11	5	52.30	0	0.00	52.30	5	6,403	0.08%
2020/12/10	2	55.70	7	55.17	54.50	-5	6,348	-0.08%
2020/12/09	0	0.00	11	55.70	56.30	-11	6,319	-0.17%
2020/12/07	6	55.12	0	0.00	55.00	6	6,252	0.10%
2020/12/04	1	54.30	15	54.40	54.30	-14	6,197	-0.23%
2020/12/03	1	54.00	0	0.00	53.80	1	6,218	0.02%
2020/12/02	2	55.20	1	55.50	55.10	1	6,206	0.02%
2020/12/01	1	54.70	4	55.60	55.80	-3	6,174	-0.05%
2020/11/30	21	57.30	15	58.16	56.80	6	6,154	0.10%
2020/11/27	1	56.30	15	56.35	57.00	-14	6,498	-0.22%
2020/11/26	25	52.82	2	52.85	53.20	23	6,505	0.35%
2020/11/25	4	54.68	12	55.38	53.20	-8	6,450	-0.12%
2020/11/24	0	0.00	2	52.80	53.20	-2	6,030	-0.03%
2020/11/23	4	52.03	3	52.70	52.80	1	5,986	0.02%
2020/11/20	10	50.50	22	50.60	50.50	-12	5,786	-0.21%
2020/11/19	1	50.50	0	0.00	50.10	1	5,727	0.02%
2020/11/17	0	0.00	4	50.00	49.95	-4	5,558	-0.07%
2020/11/11	0	0.00	4	49.00	49.95	-4	5,433	-0.07%
2020/11/10	0	0.00	2	48.33	47.65	-2	5,326	-0.04%
2020/11/06	1	48.55	0	0.00	47.70	1	5,226	0.02%
2020/11/05	0	0.00	9	47.36	48.15	-9	5,199	-0.17%
2020/10/30	4	45.31	0	0.00	44.90	4	5,167	0.08%
2020/10/29	16	47.29	2	47.90	47.30	14	5,093	0.27%
2020/10/28	2	49.35	2	48.25	48.45	0	5,053	0.00%
2020/10/27	1	48.55	5	48.96	48.80	-4	4,838	-0.08%
2020/10/26	0	0.00	2	47.90	47.45	-2	4,697	-0.04%
2020/10/23	11	48.30	6	48.27	48.25	5	4,629	0.11%
2020/10/22	2	48.40	2	48.60	48.25	0	4,490	0.00%
2020/10/21	16	47.36	19	46.90	46.80	-3	3,949	-0.08%
2020/10/19	5	44.68	0.1	45.20	45.20	4.9	3,537	0.14%
2020/10/15	0	0.00	2	42.23	41.85	-2	3,144	-0.06%
2020/10/12	0	0.00	1	41.30	40.90	-1	3,057	-0.03%
2020/09/29	0	0.00	5	40.00	40.00	-5	3,119	-0.16%
2020/09/25	0	0.00	3	38.17	38.15	-3	3,112	-0.10%
2020/09/23	0	0.00	1	41.20	40.60	-1	3,214	-0.03%
2020/09/22	2	41.65	0	0.00	41.30	2	3,202	0.06%
2020/09/21	4	41.90	0	0.00	41.70	4	3,166	0.13%
2020/09/18	2	41.40	1	40.60	41.15	1	3,106	0.03%
2020/09/16	2	40.20	0	0.00	40.10	2	3,066	0.07%
2020/09/15	1	40.10	0	0.00	40.45	1	3,056	0.03%
2020/09/11	5	41.00	6	40.08	39.50	-1	3,025	-0.03%
2020/09/09	2	40.20	0	0.00	40.60	2	2,961	0.07%
2020/09/07	0	0.00	3	39.65	39.40	-3	2,917	-0.10%
2020/09/03	0	0.00	2.1	43.03	42.60	-2.1	2,812	-0.07%
2020/09/02	8	42.83	2.1	43.31	43.40	6	2,748	0.22%
2020/09/01	1	39.75	8	40.54	41.25	-7	2,280	-0.31%
2020/08/31	2	37.55	2	38.15	37.50	0	2,104	0.00%
2020/08/28	1	37.30	1	37.50	37.25	0	2,253	0.00%
2020/08/27	1	37.30	9	37.86	37.05	-8	2,424	-0.33%
2020/08/26	0	0.00	1	36.85	36.95	-1	2,384	-0.04%
2020/08/24	0.1	35.55	0	0.00	35.35	0.1	2,432	0.00%
2020/08/21	1	35.75	0	0.00	35.60	1	2,421	0.04%
2020/08/20	10.1	35.99	1	36.60	35.35	9.1	2,408	0.38%
2020/08/19	1	37.75	5	38.33	38.00	-4	2,369	-0.17%
2020/08/18	1	37.20	0	0.00	37.40	1	2,305	0.04%
2020/08/17	1	36.90	2	37.30	37.00	-1	2,291	-0.04%
2020/08/14	1	36.25	0	0.00	36.30	1	2,262	0.04%
2020/08/12	2	36.45	0	0.00	36.35	2	2,247	0.09%
2020/08/11	2	37.70	0	0.00	37.15	2	2,231	0.09%
2020/08/10	0	0.00	1	38.10	38.10	-1	2,221	-0.05%
2020/08/07	2	39.28	2	39.10	39.35	0	2,216	0.00%
2020/08/06	0	0.00	5	39.32	39.10	-5	2,187	-0.23%
2020/08/04	1	36.65	1	36.55	36.50	0	2,125	0.00%
2020/08/03	0	0.00	1	36.60	36.60	-1	2,128	-0.05%
2020/07/31	1	37.25	1	37.35	37.10	0	2,130	0.00%
2020/07/30	2	36.70	1	37.05	37.05	1	2,124	0.05%
2020/07/29	1	36.50	0	0.00	36.25	1	2,115	0.05%
2020/07/28	1	35.90	0	0.00	35.50	1	2,120	0.05%
2020/07/27	3	37.63	0	0.00	36.95	3	2,138	0.14%
2020/07/23	1	39.00	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0.1	39.50	1	39.50	39.40	-0.9	2,168	-0.04%
2020/07/21	6	38.82	0	0.00	38.90	6	2,205	0.27%
2020/07/17	0	0.00	5	38.83	38.15	-5	2,282	-0.22%
2020/07/16	2	39.00	0	0.00	39.05	2	2,293	0.09%
2020/07/14	5	41.25	0	0.00	40.90	5	2,318	0.22%
2020/07/13	1	40.85	0	0.00	41.25	1	2,335	0.04%
2020/07/09	0	0.00	2	42.88	42.10	-2	2,334	-0.09%
2020/07/08	1	43.00	0	0.00	42.70	1	2,333	0.04%
2020/07/07	1	43.00	1	43.10	42.65	0	2,295	0.00%
2020/07/03	1	43.35	0	0.00	43.35	1	2,374	0.04%
2020/07/02	1	40.95	6	43.04	43.00	-5	2,329	-0.21%
2020/06/24	4	40.25	0	0.00	40.25	4	2,290	0.17%
2020/06/19	1	41.65	0	0.00	41.25	1	2,386	0.04%
2020/06/18	5	41.59	10	41.53	41.70	-5	2,402	-0.21%
2020/06/15	5	40.85	0	0.00	40.80	5	2,470	0.20%
2020/06/10	0	0.00	3	43.40	43.25	-3	2,535	-0.12%
2020/06/08	6	44.02	17	44.44	44.00	-11	2,534	-0.43%
2020/06/05	2	46.15	1	45.00	45.25	1	2,473	0.04%
2020/06/04	16	43.53	5	44.25	45.40	11	2,367	0.46%
2020/06/03	0	0.00	1.1	42.62	41.30	-1.1	2,160	-0.05%
2020/06/01	0	0.00	1	39.00	39.45	-1	1,971	-0.05%
2020/05/26	0	0.00	1	37.15	37.15	-1	1,948	-0.05%
2020/05/18	1	36.80	0	0.00	36.60	1	1,993	0.05%
2020/05/12	1	39.70	2	39.25	39.25	-1	2,003	-0.05%
2020/05/11	0	0.00	1	40.45	39.60	-1	2,019	-0.05%
2020/05/08	1	38.75	0	0.00	38.85	1	2,045	0.05%
2020/05/07	0	0.00	1	38.40	38.55	-1	2,045	-0.05%
2020/05/06	0	0.00	1	38.20	38.00	-1	2,038	-0.05%
2020/04/30	2	38.00	0	0.00	38.30	2	2,122	0.09%
2020/04/29	0	0.00	5	38.65	38.10	-5	2,106	-0.24%
2020/04/28	3	38.10	0	0.00	38.10	3	2,105	0.14%
2020/04/24	5	38.25	6	38.02	37.40	-1	2,117	-0.05%
2020/04/23	1	37.95	2	36.95	38.00	-1	2,085	-0.05%
2020/04/22	0	0.00	1	36.05	36.15	-1	2,028	-0.05%
2020/04/21	3	35.98	1	36.70	35.80	2	2,027	0.10%
2020/04/17	5	36.68	1.1	36.61	36.05	3.9	2,004	0.19%
2020/04/16	1	36.40	2	36.30	36.30	-1	1,967	-0.05%
2020/04/15	1	35.30	4	35.40	35.80	-3	1,964	-0.15%
2020/04/09	2	34.38	2	34.05	34.00	0	2,021	0.00%
2020/04/08	5	32.55	2	32.98	33.55	3	2,047	0.15%
2020/04/07	0	0.00	2	31.10	31.05	-2	1,988	-0.10%
2020/03/31	0	0.00	2	31.03	30.55	-2	2,010	-0.10%
2020/03/30	2	29.43	0	0.00	30.00	2	2,044	0.10%
2020/03/26	1	29.35	45	29.66	29.80	-44	2,169	-2.03%
2020/03/24	0.1	28.60	0	0.00	28.35	0.1	2,193	0.00%
2020/03/19	1	26.60	0	0.00	26.55	1	2,263	0.04%
2020/03/18	3.1	29.42	0	0.00	29.50	3.1	2,254	0.14%
2020/03/16	1	38.05	0	0.00	36.05	1	2,190	0.05%
2020/03/13	1	40.25	0	0.00	40.00	1	2,216	0.05%
2020/03/11	1	45.00	0	0.00	44.85	1	2,367	0.04%
2020/02/21	5	47.50	3	47.53	47.60	2	2,331	0.09%
2020/02/20	1	46.90	1	46.80	46.80	0	2,301	0.00%
2020/02/18	3	46.90	0	0.00	46.80	3	2,295	0.13%
2020/02/13	0	0.00	1	46.60	46.30	-1	2,298	-0.04%
2020/02/11	8	46.44	0	0.00	46.30	8	2,333	0.34%
2020/02/05	1	45.40	0	0.00	45.05	1	2,313	0.04%
2020/02/04	0	0.00	1	44.30	45.30	-1	2,329	-0.04%
2020/02/03	1	42.85	0	0.00	43.10	1	2,510	0.04%
2020/01/17	0	0.00	1	51.00	50.90	-1	2,538	-0.04%
2020/01/13	0	0.00	18	51.59	52.00	-18	2,650	-0.68%
2020/01/10	2	51.60	0	0.00	51.80	2	2,669	0.07%
2020/01/08	0	0.00	1	50.80	50.60	-1	2,652	-0.04%
2020/01/06	1	51.60	0	0.00	51.20	1	2,617	0.04%
2020/01/03	27	52.73	6	52.20	52.20	21	2,584	0.81%
2019/12/27	0	0.00	1	54.30	54.10	-1	2,403	-0.04%
2019/12/26	4	54.93	7	54.51	54.20	-3	2,384	-0.13%
2019/12/25	3	54.30	1	54.40	54.90	2	2,323	0.09%
2019/12/24	3	53.10	0	0.00	53.20	3	2,263	0.13%
2019/12/20	5	53.76	0	0.00	53.80	5	2,094	0.24%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/18	0	0.00	19	51.72	51.60	-19	1,994	-0.95%
2019/12/17	7	52.19	0	0.00	51.90	7	1,988	0.35%
2019/12/16	21	51.76	1	51.90	51.80	20	1,893	1.06%
2019/12/13	1	50.80	1	52.10	50.70	0	1,862	0.00%
2019/12/12	1	51.50	0	0.00	51.80	1	1,814	0.06%
2019/12/06	5	52.32	6	52.40	52.60	-1	1,647	-0.06%
2019/11/29	4	50.38	0	0.00	50.00	4	1,513	0.26%
2019/11/28	2	51.30	12	51.45	50.80	-10	1,502	-0.67%
2019/11/26	62	49.47	0	0.00	49.50	62	1,469	4.22%
2019/11/20	0	0.00	1	48.05	48.00	-1	1,448	-0.07%
2019/11/18	2	48.45	0	0.00	48.45	2	1,506	0.13%
2019/11/15	0	0.00	1	49.15	49.20	-1	1,537	-0.07%
2019/11/13	0	0.00	2	49.15	49.30	-2	1,590	-0.13%
2019/11/11	4	50.20	0	0.00	49.60	4	1,625	0.25%
2019/11/07	10	50.00	0	0.00	49.30	10	1,636	0.61%
2019/11/04	0	0.00	2	51.30	51.30	-2	1,613	-0.12%
2019/11/01	1	51.50	0	0.00	50.90	1	1,578	0.06%
2019/10/31	3	52.43	3	52.00	51.00	0	1,571	0.00%
2019/10/30	0	0.00	15	50.30	50.30	-15	1,372	-1.09%
2019/10/28	0	0.00	0.1	49.80	49.90	-0.1	1,328	-0.01%
2019/10/24	2	48.95	0	0.00	49.80	2	1,334	0.15%
2019/10/23	0	0.00	7	49.97	49.30	-7	1,357	-0.52%
2019/10/18	1	47.00	1	46.90	46.30	0	1,364	0.00%
2019/10/16	0	0.00	1	46.20	45.90	-1	1,379	-0.07%
2019/10/07	1	45.80	0	0.00	45.85	1	1,544	0.06%
2019/10/02	0	0.00	3	46.15	46.40	-3	1,578	-0.19%
2019/10/01	3	45.90	0	0.00	45.80	3	1,591	0.19%
2019/09/23	0	0.00	5	47.75	47.75	-5	1,664	-0.30%
2019/09/10	0	0.00	3	46.10	45.90	-3	1,867	-0.16%
2019/08/30	1	46.85	0	0.00	46.40	1	1,972	0.05%
2019/08/16	0	0.00	1	43.35	43.50	-1	2,130	-0.05%
2019/08/13	10	45.10	0	0.00	45.00	10	2,075	0.48%
2019/08/08	0.1	46.30	0	0.00	45.95	0.1	2,031	0.01%
2019/08/07	0	0.00	1	46.10	44.90	-1	2,064	-0.05%
2019/08/02	10	47.00	0	0.00	47.00	10	2,269	0.44%
2019/07/29	5	49.00	0	0.00	48.85	5	2,388	0.21%
2019/07/26	1	50.50	0	0.00	50.20	1	2,372	0.04%
2019/07/25	3	50.53	0	0.00	50.50	3	2,380	0.13%
2019/07/24	3	53.00	2	52.90	53.00	1	2,352	0.04%
2019/07/22	2	51.50	2	51.50	51.40	0	2,300	0.00%
2019/07/05	1	51.50	0	0.00	51.60	1	2,386	0.04%
2019/07/04	1	51.40	0	0.00	51.40	1	2,456	0.04%
2019/07/02	0	0.00	1	51.60	51.50	-1	2,502	-0.04%
2019/06/28	1	49.90	0	0.00	49.80	1	2,535	0.04%
2019/06/24	0	0.00	4	47.25	47.50	-4	2,665	-0.15%
2019/06/12	0	0.00	1	44.45	44.50	-1	2,939	-0.03%
2019/06/11	2	44.10	0	0.00	44.00	2	2,958	0.07%
2019/06/04	0	0.00	1	42.35	42.30	-1	2,908	-0.03%
2019/05/30	1	43.60	0	0.00	43.50	1	2,833	0.04%
2019/05/14	1	47.80	0	0.00	48.25	1	3,079	0.03%
2019/05/13	8	49.20	0	0.00	48.80	8	3,220	0.25%
2019/05/09	15	56.50	15	56.00	56.40	0	3,402	0.00%
2019/05/07	0	0.00	2	57.15	57.00	-2	3,421	-0.06%
2019/05/03	0	0.00	1	56.00	55.90	-1	3,743	-0.03%
2019/04/30	1	55.00	0	0.00	55.80	1	3,736	0.03%
2019/04/29	6	55.53	0	0.00	55.00	6	3,738	0.16%
2019/04/26	2	57.10	0	0.00	57.50	2	3,712	0.05%
2019/04/25	0	0.00	2	58.30	58.10	-2	3,745	-0.05%
2019/04/23	0	0.00	2	58.60	58.60	-2	3,744	-0.05%
2019/04/22	0	0.00	1	58.30	58.20	-1	3,724	-0.03%
2019/04/18	4	56.78	0	0.00	56.10	4	3,686	0.11%
2019/04/11	1	57.70	1	58.50	58.30	0	3,846	0.00%
2019/04/10	22	59.07	21	58.65	57.70	1	3,825	0.03%
2019/04/03	0	0.00	2	57.40	57.10	-2	3,740	-0.05%
2019/03/29	0	56.30	1	56.20	56.20	-1	3,683	-0.03%
2019/03/27	4	54.40	1	56.00	56.10	3	3,659	0.08%
2019/03/26	0	0.00	1	55.40	54.20	-1	3,655	-0.03%
2019/03/25	1	54.70	0	0.00	54.80	1	3,697	0.03%
2019/03/22	1	55.60	4	55.90	55.40	-3	3,689	-0.08%
2019/03/19	1	52.30	0	0.00	52.30	1	3,533	0.03%
2019/03/13	0	0.00	1	53.90	53.50	-1	3,576	-0.03%
2019/03/12	0	0.00	2	54.60	53.70	-2	3,626	-0.06%
2019/03/08	3	53.63	0	0.00	53.40	3	3,794	0.08%
2019/03/07	0	56.00	0	0.00	54.90	0	3,841	0.00%
2019/03/05	1	55.70	2	55.70	55.90	-1	4,222	-0.02%
2019/03/04	3	55.53	0	0.00	56.10	3	4,347	0.07%
2019/02/21	0	0.00	1	57.40	57.70	-1	4,510	-0.02%
2019/02/18	1	58.10	0	0.00	58.10	1	4,662	0.02%
2019/02/15	1	59.40	0	0.00	58.70	1	4,726	0.02%
2019/02/14	0	0.00	1	59.10	58.90	-1	4,714	-0.02%
2019/02/13	32	59.58	31	58.72	58.70	1	4,705	0.02%
2019/02/12	1	58.80	0	0.00	58.70	1	4,638	0.02%
2019/02/11	3	59.83	4	59.98	59.10	-1	4,518	-0.02%
2019/01/30	1	56.80	1	56.40	56.00	0	4,261	0.00%
2019/01/29	0	0.00	5	56.42	56.60	-5	4,265	-0.12%
2019/01/28	0	0.00	65	56.13	55.50	-65	4,233	-1.54%
2019/01/25	66	54.00	1	55.60	53.50	65	4,227	1.54%
2019/01/24	2	54.95	1	57.00	54.90	1	4,223	0.02%
2019/01/22	1	54.00	0	0.00	53.10	1	4,155	0.02%
2019/01/18	1	53.50	0	0.00	53.70	1	4,164	0.02%
2019/01/16	0	0.00	1	55.50	55.60	-1	4,179	-0.02%
2019/01/09	1	54.80	0	0.00	53.70	1	4,193	0.02%
2019/01/04	0	0.00	1	53.60	54.50	-1	4,261	-0.02%
2018/12/13	1	53.80	1	53.50	54.00	0	4,328	0.00%
2018/12/12	8	55.11	8	54.55	54.20	0	4,413	0.00%
2018/12/11	0	0.00	1	52.20	52.00	-1	4,355	-0.02%
2018/12/07	0	0.00	1	54.20	54.60	-1	4,320	-0.02%
2018/12/05	0	0.00	2	56.50	56.60	-2	4,290	-0.05%
2018/12/04	5	60.40	5	60.18	58.90	0	4,250	0.00%
2018/12/03	1	61.10	1	60.80	60.80	0	4,208	0.00%
2018/11/30	10	57.49	10	57.07	56.80	0	4,077	0.00%
2018/11/22	1	52.40	0	0.00	50.20	1	3,417	0.03%
2018/11/19	0	0.00	1	49.55	50.30	-1	3,274	-0.03%
2018/11/15	3	47.90	1	48.15	48.10	2	3,115	0.06%
2018/11/13	1	47.35	0	0.00	48.25	1	2,995	0.03%
2018/11/07	0	0.00	4	52.50	52.90	-4	2,858	-0.14%
2018/11/06	0	0.00	4	51.10	48.55	-4	2,857	-0.14%
2018/11/02	4	51.15	0	0.00	50.30	4	2,981	0.13%
2018/11/01	2	48.80	1	49.70	49.70	1	2,907	0.03%
2018/10/31	0	0.00	4	46.20	46.30	-4	2,809	-0.14%
2018/10/29	2	39.45	0	0.00	39.35	2	2,622	0.08%
2018/10/26	2	40.05	0	0.00	40.00	2	2,641	0.08%
2018/10/15	1	45.10	0	0.00	47.70	1	2,630	0.04%
2018/10/11	4	43.40	0	0.00	43.40	4	2,574	0.16%
2018/10/03	0.1	61.10	0	0.00	61.10	0.1	2,480	0.00%
2018/10/02	0	0.00	2	62.00	61.10	-2	2,527	-0.08%
2018/09/28	1	61.10	0	0.00	59.90	1	2,592	0.04%
2018/09/27	0.1	60.40	0	0.00	60.40	0.1	2,689	0.00%
2018/09/26	1	62.50	1	64.10	62.90	0	2,760	0.00%
2018/09/19	3	60.80	3	57.80	57.90	0	3,069	0.00%
2018/09/18	15	60.40	15	61.07	59.80	0	3,060	0.00%
2018/09/13	0	0.00	1	65.30	64.20	-1	3,087	-0.03%
2018/09/12	2	65.85	0	0.00	63.20	2	3,396	0.06%
2018/09/10	2.1	68.43	2	68.10	67.30	0.1	3,515	0.00%
2018/09/07	0	0.00	2	69.90	70.00	-2	3,510	-0.06%
2018/09/06	2	72.50	0	0.00	73.00	2	3,508	0.06%
2018/09/05	0	72.60	0	0.00	72.60	0	3,559	0.00%
2018/08/31	2	73.85	0	0.00	73.50	2	3,744	0.05%
2018/08/30	20	74.80	2	74.60	74.40	18	3,785	0.48%
2018/08/29	0	0.00	1	74.60	75.20	-1	3,879	-0.03%
2018/08/28	2.1	74.18	0	0.00	73.80	2.1	3,959	0.05%
2018/08/27	0	0.00	21	71.90	74.40	-21	4,094	-0.51%
2018/08/20	0.2	67.20	0	0.00	67.20	0.2	4,774	0.00%
2018/08/17	1	71.60	0	0.00	70.00	1	4,747	0.02%
2018/08/16	1	70.20	1	71.30	70.00	0	4,730	0.00%
2018/08/13	1	68.50	1	69.90	67.50	0	4,716	0.00%
2018/08/09	1	75.00	0	0.00	75.00	1	4,613	0.02%
2018/08/08	23	82.93	0	0.00	81.00	23	4,537	0.51%
2018/08/07	1	82.00	0	0.00	82.00	1	4,589	0.02%
2018/08/03	1	82.50	0	0.00	82.50	1	4,602	0.02%
2018/08/02	1	82.30	0	0.00	83.00	1	4,599	0.02%
2018/08/01	0	0.00	2	85.50	85.00	-2	4,584	-0.04%
2018/07/31	1	82.00	11	82.53	84.00	-10	4,577	-0.22%
2018/07/27	0.1	84.00	3	84.77	84.20	-2.9	4,571	-0.06%
2018/07/26	0	0.00	11	84.47	84.20	-11	4,568	-0.24%
2018/07/25	0.1	82.50	1	81.40	82.50	-0.9	4,528	-0.02%
2018/07/23	1	81.30	1	81.00	80.70	0	4,511	0.00%
2018/07/20	2	82.80	1	83.40	83.40	1	4,512	0.02%
2018/07/19	1	84.00	0	0.00	82.40	1	4,496	0.02%
2018/07/17	0	0.00	1	85.90	85.10	-1	4,520	-0.02%
2018/07/16	3	88.67	2	89.05	87.10	1	4,515	0.02%
2018/07/13	25	87.81	6	89.30	90.40	19	4,511	0.42%
2018/07/12	2	84.70	0	0.00	88.40	2	4,484	0.04%
2018/07/11	2.1	86.84	5	87.10	85.60	-2.9	4,481	-0.06%
2018/07/10	3.1	88.55	20	86.40	87.00	-16.9	4,458	-0.38%
2018/07/09	0	0.00	1	88.20	88.90	-1	4,442	-0.02%
2018/07/05	1	94.50	0	0.00	88.50	1	4,481	0.02%
2018/07/04	1	92.70	1	94.60	93.30	0	4,367	0.00%
2018/07/03	2	96.05	1	96.00	97.20	1	4,295	0.02%
2018/07/02	7	90.30	11	89.80	90.60	-4	4,073	-0.10%
2018/06/29	1	86.00	1	86.70	86.40	0	3,952	0.00%
2018/06/28	12	85.43	15	86.12	86.50	-3	3,929	-0.08%
2018/06/22	1	88.70	0	0.00	83.50	1	3,944	0.03%
2018/06/21	5	89.64	4	90.83	87.00	1	3,871	0.03%
2018/06/20	1	83.60	4	87.35	88.30	-3	3,575	-0.08%
2018/06/13	1	83.00	0	0.00	83.40	1	3,466	0.03%
2018/06/12	1	86.80	1	86.20	86.40	0	3,437	0.00%
2018/06/08	0	0.00	1	85.00	83.40	-1	3,373	-0.03%
2018/06/07	11	84.55	11	85.24	85.40	0	3,394	0.00%
2018/06/06	0	0.00	1	84.80	84.30	-1	3,493	-0.03%
2018/06/05	2	82.90	2	81.75	80.50	0	3,528	0.00%
2018/06/04	7	85.97	2	87.85	83.50	5	3,721	0.13%
2018/06/01	3	87.83	1	86.80	87.30	2	3,737	0.05%
2018/05/31	1	80.50	6	82.95	85.30	-5	3,355	-0.15%
2018/05/29	0	0.00	4	75.30	74.80	-4	3,076	-0.13%
2018/05/28	5	76.18	1.5	76.43	75.70	3.5	3,108	0.11%
2018/05/23	0.2	71.80	0	0.00	72.10	0.2	3,168	0.01%
2018/05/22	1.1	74.76	1	73.50	73.10	0.1	3,165	0.00%
2018/05/21	3	76.20	3	74.47	74.10	0	3,190	0.00%
2018/05/18	1	75.30	0	0.00	75.30	1	3,191	0.03%
2018/05/17	0	0.00	0.3	77.50	77.50	-0.3	3,207	-0.01%
2018/05/15	0	0.00	1	78.40	77.90	-1	3,201	-0.03%
2018/05/14	0	0.00	2	77.00	76.50	-2	3,199	-0.06%
2018/05/10	1	74.60	0	0.00	75.70	1	3,203	0.03%
2018/05/07	0	0.00	0	72.20	72.60	0	3,219	0.00%
2018/05/03	0.1	71.10	0	0.00	71.10	0.1	3,215	0.00%
2018/04/24	1	74.50	0	0.00	68.50	1	3,283	0.03%
2018/04/20	0	0.00	1	77.70	77.40	-1	3,243	-0.03%
2018/04/18	0.2	74.30	0	0.00	74.60	0.2	3,224	0.01%
2018/04/17	2.2	75.73	1	74.90	75.10	1.2	3,260	0.04%
2018/04/13	1	81.90	1.9	80.45	80.50	-0.9	3,278	-0.03%
2018/04/12	0	0.00	1	80.50	80.00	-1	3,293	-0.03%
2018/04/11	1	79.30	1	80.40	79.90	0	3,357	0.00%
2018/04/10	0.2	75.90	0	0.00	75.90	0.2	3,340	0.01%
2018/04/09	1.2	76.92	0	0.00	76.50	1.2	3,450	0.03%
2018/04/03	1.2	75.88	0	0.00	77.60	1.2	3,557	0.03%
2018/04/02	1	78.50	1	76.00	76.60	0	3,562	0.00%
2018/03/29	1	78.40	0	0.00	78.00	1	3,533	0.03%
2018/03/28	1	80.30	1	79.00	78.60	0	3,525	0.00%
2018/03/27	3	81.20	0	0.00	81.70	3	3,505	0.09%
2018/03/26	0.1	78.50	0	0.00	79.00	0.1	3,489	0.00%
2018/03/22	0.1	79.80	0	0.00	79.80	0.1	3,464	0.00%
2018/03/21	0	0.00	1	79.90	81.50	-1	3,481	-0.03%
2018/03/19	0.1	81.10	0	0.00	81.10	0.1	3,476	0.00%
2018/03/15	0.1	82.10	0	0.00	82.20	0.1	3,546	0.00%
2018/03/14	0.1	82.10	0	0.00	82.10	0.1	3,527	0.00%
2018/03/08	0	0.00	3	79.67	82.80	-3	3,360	-0.09%
2018/03/07	35	76.63	37	76.63	75.30	-2	3,080	-0.06%
2018/03/02	0	0.00	1	73.20	73.30	-1	3,086	-0.03%
2018/02/26	1	68.60	0	0.00	68.30	1	3,012	0.03%
2018/02/23	1	68.80	1	68.10	68.50	0	3,132	0.00%
2018/02/02	5	70.60	5	70.60	70.10	0	3,332	0.00%
2018/01/19	1	70.70	1	70.60	70.60	0	4,283	0.00%
2018/01/18	1	71.70	0	0.00	71.90	1	4,332	0.02%
2018/01/15	1	72.50	1	72.00	72.00	0	4,443	0.00%
2018/01/12	1	71.40	1	72.60	72.50	0	4,572	0.00%
2018/01/11	3	72.90	1	71.50	69.90	2	4,595	0.04%
2018/01/10	0	0.00	2	71.60	71.10	-2	4,588	-0.04%
2018/01/08	2	78.20	0	0.00	77.00	2	4,645	0.04%
2018/01/05	1	79.30	6	79.28	80.00	-5	4,683	-0.11%
2018/01/04	1	77.10	1	78.60	78.60	0	4,733	0.00%
2018/01/03	10	75.34	11	76.75	75.80	-1	4,721	-0.02%
2018/01/02	2	72.85	2	75.60	75.30	0	4,673	0.00%