台半 (5425)-富邦-基隆券商分點個股進出

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
74.9
漲跌
▲0.3
漲幅
+0.40%
成交量
1,619張
產業
上櫃半導體類股
1077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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	21	76.42	0.1	74.90	74.90	20.9	2,947	0.71%
2024/04/16	2	74.75	0	0.00	74.00	2	3,018	0.07%
2024/04/15	1	79.90	0.4	79.10	77.50	0.6	3,006	0.02%
2024/04/12	1.1	78.45	2	79.58	80.80	-0.9	2,970	-0.03%
2024/04/11	1	77.40	0	0.00	78.20	1	2,887	0.03%
2024/04/10	1	78.70	0	0.00	78.20	1	2,922	0.03%
2024/04/09	0	0.00	1	77.20	77.00	-1	3,007	-0.03%
2024/04/08	2	77.20	0	0.00	77.20	2	3,114	0.06%
2024/04/01	0	0.00	1	75.00	75.50	-1	3,250	-0.03%
2024/03/28	4	76.35	0	0.00	75.20	4	3,694	0.11%
2024/03/20	7	76.34	0	0.00	76.10	7	5,479	0.13%
2024/03/19	1	76.90	0	0.00	77.30	1	5,743	0.02%
2024/03/18	1	74.50	0	0.00	75.90	1	5,723	0.02%
2024/03/13	0	0.00	2	76.50	76.00	-2	5,723	-0.03%
2024/03/12	3	77.30	0	0.00	77.50	3	5,706	0.05%
2024/03/11	1	76.50	0	0.00	76.80	1	5,692	0.02%
2024/03/08	0.1	77.25	0.1	75.80	75.40	0	5,692	0.00%
2024/03/07	5.2	76.24	0	0.00	75.50	5.2	5,612	0.09%
2024/03/06	10	79.30	0	0.00	78.50	10	5,601	0.18%
2024/03/05	0.1	78.90	2	78.60	78.80	-1.9	5,789	-0.03%
2024/03/01	0	80.10	0	0.00	79.40	0	5,737	0.00%
2024/02/27	1.3	79.68	0	0.00	79.70	1.3	5,775	0.02%
2024/02/22	0	0.00	1	83.20	83.00	-1	5,713	-0.02%
2024/02/16	2	83.20	4	82.85	82.80	-2	5,689	-0.04%
2024/02/02	2	81.50	0	0.00	81.50	2	5,619	0.04%
2024/01/30	0.5	81.80	0	0.00	80.70	0.5	5,561	0.01%
2024/01/23	0	0.00	0.2	82.40	82.30	-0.2	5,574	0.00%
2024/01/18	1	79.90	1	80.20	79.70	0	5,463	0.00%
2024/01/17	1	81.70	0	0.00	80.60	1	5,434	0.02%
2024/01/11	2.1	81.76	0	0.00	82.20	2.1	5,125	0.04%
2024/01/10	0	0.00	1	81.30	81.20	-1	5,123	-0.02%
2024/01/09	1	82.50	1	82.90	82.60	0	5,093	0.00%
2024/01/05	1	83.50	0	0.00	83.10	1	5,086	0.02%
2024/01/04	0.1	85.00	0	0.00	85.20	0.1	5,016	0.00%
2024/01/03	1.2	85.01	0	0.00	84.90	1.2	4,961	0.02%
2024/01/02	2.3	87.36	2	91.80	87.20	0.3	4,828	0.01%
2023/12/29	1	91.50	3	91.30	91.50	-2	4,696	-0.04%
2023/12/28	1	91.30	0	0.00	91.10	1	4,675	0.02%
2023/12/27	4	93.55	4	93.65	92.80	0	4,640	0.00%
2023/12/26	0	0.00	8	94.40	94.60	-8	4,553	-0.18%
2023/12/25	19	97.04	0	0.00	94.90	19	4,436	0.43%
2023/12/22	0	0.00	2	93.80	94.60	-2	4,094	-0.05%
2023/12/21	2	93.35	2	94.00	92.20	0	3,995	0.00%
2023/12/20	2	93.90	7	94.66	94.60	-5	3,900	-0.13%
2023/12/19	3	90.73	4	91.30	92.60	-1	3,620	-0.03%
2023/12/18	9	92.53	7	91.85	91.20	2	3,524	0.06%
2023/12/15	17	96.08	18.5	96.48	93.20	-1.5	3,309	-0.05%
2023/12/14	1	92.40	4.9	89.98	92.00	-3.9	2,412	-0.16%
2023/12/13	0	0.00	2	86.40	86.20	-2	2,115	-0.09%
2023/12/12	0	0.00	1	86.80	86.30	-1	2,146	-0.05%
2023/12/05	1	85.00	0	0.00	85.10	1	2,308	0.04%
2023/12/04	0	0.00	9	87.01	86.60	-9	2,333	-0.39%
2023/12/01	1.2	87.10	2	87.20	87.50	-0.8	2,320	-0.03%
2023/11/30	10	86.31	8.5	88.91	88.80	1.5	2,341	0.06%
2023/11/29	2	85.70	0.3	85.58	85.50	1.8	2,140	0.08%
2023/11/28	0	0.00	1	84.10	84.20	-1	2,145	-0.05%
2023/11/27	1.1	83.70	2	84.20	82.70	-1	2,178	-0.04%
2023/11/24	1	84.80	3	85.50	84.60	-2	2,286	-0.09%
2023/11/22	0	0.00	1	83.70	83.80	-1	2,200	-0.05%
2023/11/21	2	83.90	0	0.00	82.80	2	2,207	0.09%
2023/11/20	0	0.00	2.1	83.00	83.40	-2.1	2,225	-0.09%
2023/11/17	3	82.27	0	0.00	82.30	3	2,218	0.14%
2023/11/15	0	0.00	0.1	81.00	81.80	-0.1	2,218	0.00%
2023/11/09	0.1	79.30	0	0.00	78.90	0.1	2,473	0.00%
2023/10/31	2.1	79.02	3	79.10	77.80	-1	3,001	-0.03%
2023/10/27	2.1	82.39	3	81.80	81.30	-1	3,158	-0.03%
2023/10/26	0	0.00	1	83.00	82.60	-1	3,270	-0.03%
2023/10/25	0	0.00	1.1	84.41	84.20	-1.1	3,322	-0.03%
2023/10/23	0	81.90	0	0.00	81.60	0	3,420	0.00%
2023/10/20	0.1	82.00	0	0.00	81.70	0.1	3,509	0.00%
2023/10/19	2.2	84.11	0	0.00	83.70	2.2	3,601	0.06%
2023/10/18	0	0.00	0.2	85.60	85.60	-0.2	3,746	-0.01%
2023/10/16	1.1	85.32	1	85.30	83.30	0.1	4,001	0.00%
2023/10/13	1	85.10	0	0.00	84.90	1	4,148	0.02%
2023/10/12	0	0.00	0.1	84.10	84.00	-0.1	4,315	0.00%
2023/10/11	0	83.50	0	0.00	83.20	0	4,405	0.00%
2023/10/05	1.2	84.28	2	83.40	83.10	-0.9	4,808	-0.02%
2023/10/04	1	82.00	0	0.00	83.80	1	5,144	0.02%
2023/10/03	0	84.13	0	0.00	82.90	0	5,183	0.00%
2023/10/02	0.1	85.08	0	0.00	84.80	0.1	5,213	0.00%
2023/09/28	0	0.00	15	85.17	85.50	-15	5,254	-0.29%
2023/09/27	0	85.50	0	0.00	84.50	0	5,384	0.00%
2023/09/26	15.2	86.29	1	86.80	85.00	14.2	5,497	0.26%
2023/09/25	1	86.38	1.1	86.42	86.60	-0.1	5,562	0.00%
2023/09/22	0	83.00	0	0.00	83.10	0	5,548	0.00%
2023/09/21	1.2	82.99	0	0.00	82.40	1.2	5,594	0.02%
2023/09/20	0	85.40	0	0.00	84.40	0	5,673	0.00%
2023/09/19	0	0.00	0	86.00	85.60	0	5,754	0.00%
2023/09/18	0.1	87.00	0	0.00	86.70	0.1	5,810	0.00%
2023/09/15	1.1	86.32	0	0.00	86.40	1.1	6,051	0.02%
2023/09/14	1.2	87.22	50	86.60	86.90	-48.8	6,173	-0.79%
2023/09/13	1	87.30	0.1	87.10	87.50	0.9	6,227	0.01%
2023/09/12	51	85.93	0.2	86.60	86.50	50.8	6,296	0.81%
2023/09/11	8	85.05	0	0.00	84.20	8	6,334	0.13%
2023/09/07	0.1	85.56	0.1	85.40	85.20	0	6,812	0.00%
2023/09/06	0	85.00	0	85.10	84.70	0	7,243	0.00%
2023/09/05	2.1	86.78	2	85.85	85.60	0.1	7,622	0.00%
2023/09/04	0.2	83.20	0	0.00	83.20	0.2	7,568	0.00%
2023/09/01	0	84.25	0	0.00	83.50	0	7,591	0.00%
2023/08/31	0.1	84.00	0	0.00	83.70	0.1	7,636	0.00%
2023/08/30	0.1	83.12	0.4	84.68	84.40	-0.4	7,680	0.00%
2023/08/29	0	80.50	0	0.00	80.50	0	7,645	0.00%
2023/08/28	0	80.90	0	0.00	80.20	0	7,699	0.00%
2023/08/25	0	81.00	0	0.00	80.80	0	7,753	0.00%
2023/08/24	6	80.34	6	80.80	80.50	0	7,854	0.00%
2023/08/23	0	80.50	0	0.00	80.70	0	8,037	0.00%
2023/08/22	0	80.97	0	0.00	80.30	0	8,098	0.00%
2023/08/21	1	80.42	0	0.00	80.20	1	8,153	0.01%
2023/08/18	0.2	80.55	0	0.00	80.30	0.2	8,174	0.00%
2023/08/17	1.1	80.87	2.3	81.23	81.30	-1.2	8,228	-0.01%
2023/08/16	9.1	77.31	10	77.57	78.20	-1	8,189	-0.01%
2023/08/15	2	78.60	0	0.00	78.40	2	8,194	0.02%
2023/08/14	0	77.50	0	0.00	78.50	0	8,212	0.00%
2023/08/11	0.2	80.48	0	0.00	80.20	0.2	8,140	0.00%
2023/08/10	0.2	81.53	0	0.00	81.10	0.2	8,148	0.00%
2023/08/09	0.6	82.07	20	81.36	83.40	-19.4	8,124	-0.24%
2023/08/08	0.1	86.52	3	86.60	85.70	-2.9	7,979	-0.04%
2023/08/07	3.1	86.70	1	87.50	87.40	2.1	7,986	0.03%
2023/08/04	0	86.80	10	86.30	86.50	-10	8,015	-0.12%
2023/08/02	5.1	88.97	3	88.93	87.60	2.1	8,097	0.03%
2023/08/01	0.1	88.81	0	0.00	88.20	0.1	8,007	0.00%
2023/07/31	1.1	88.12	6	88.28	88.30	-4.9	7,987	-0.06%
2023/07/28	5.3	90.08	3	89.80	90.30	2.3	7,921	0.03%
2023/07/27	1.3	90.87	0	0.00	90.80	1.3	7,957	0.02%
2023/07/26	0	94.00	0	0.00	93.60	0	8,076	0.00%
2023/07/25	3	93.60	5	94.28	94.20	-2	8,096	-0.02%
2023/07/24	0	95.40	9	94.31	94.00	-9	8,104	-0.11%
2023/07/21	35	97.36	2	97.40	96.50	33	8,127	0.41%
2023/07/20	0.1	97.98	3	100.00	99.30	-2.9	8,221	-0.04%
2023/07/19	2	97.30	31	99.33	97.20	-29	8,249	-0.35%
2023/07/18	0	99.00	0	0.00	99.00	0	8,411	0.00%
2023/07/17	15	101.63	0.1	102.00	101.50	14.9	8,285	0.18%
2023/07/14	2	99.75	5	100.00	99.80	-3	8,170	-0.04%
2023/07/13	3	99.46	4	99.20	98.60	-1	8,150	-0.01%
2023/07/12	3.4	99.15	4	100.95	98.80	-0.6	8,068	-0.01%
2023/07/11	11	101.22	6.7	100.47	101.00	4.3	7,945	0.05%
2023/07/10	1.1	96.71	1	96.20	96.10	0.1	7,693	0.00%
2023/07/07	3.1	95.53	3	95.90	95.50	0.1	7,880	0.00%
2023/07/06	3.2	97.10	1	96.60	96.50	2.2	8,073	0.03%
2023/07/05	3.1	98.90	3	100.17	97.60	0.1	8,410	0.00%
2023/07/04	2	98.00	5	98.40	98.10	-3	8,317	-0.04%
2023/07/03	1.1	98.98	1.2	99.18	99.00	-0.1	8,269	0.00%
2023/06/30	1	96.61	0.1	97.20	97.10	0.9	8,280	0.01%
2023/06/29	0	0.00	5.2	96.03	96.60	-5.2	8,377	-0.06%
2023/06/28	6.4	95.96	0	0.00	95.20	6.4	8,620	0.07%
2023/06/27	0.5	96.87	1	97.00	96.10	-0.5	8,836	-0.01%
2023/06/26	1	97.40	0	0.00	97.30	1	8,955	0.01%
2023/06/21	5	100.88	2.4	101.71	99.00	2.7	9,123	0.03%
2023/06/20	12.2	99.45	12.2	99.54	99.80	0.1	9,440	0.00%
2023/06/19	0.1	97.51	1	96.10	97.00	-0.9	9,743	-0.01%
2023/06/16	4.4	97.87	0	0.00	97.00	4.4	9,932	0.04%
2023/06/15	2.1	99.92	0	0.00	99.60	2.1	9,969	0.02%
2023/06/14	7.7	100.03	8	99.98	99.50	-0.3	10,122	0.00%
2023/06/13	21	103.12	6	104.42	103.00	15	10,142	0.15%
2023/06/12	4.1	103.41	8.1	104.51	103.00	-4	10,296	-0.04%
2023/06/09	13.1	99.02	16.2	100.57	102.00	-3.1	10,016	-0.03%
2023/06/08	3.1	93.70	0	0.00	93.50	3.1	9,936	0.03%
2023/06/07	2	94.95	5.1	94.80	94.70	-3.1	10,232	-0.03%
2023/06/06	1.1	94.01	0	0.00	94.00	1.1	10,459	0.01%
2023/06/05	1	96.30	4.1	95.86	96.00	-3.1	10,901	-0.03%
2023/06/02	4.1	93.98	0	0.00	93.60	4.1	12,184	0.03%
2023/05/31	8	95.26	5	94.90	94.60	3	12,517	0.02%
2023/05/30	1.1	95.45	7	95.26	94.70	-5.9	12,536	-0.05%
2023/05/29	3	95.07	5.2	93.05	96.20	-2.2	12,592	-0.02%
2023/05/26	3.1	90.30	4	91.20	90.60	-1	12,507	-0.01%
2023/05/25	0.1	91.80	0	0.00	91.50	0.1	12,538	0.00%
2023/05/24	0	93.70	0	0.00	93.20	0	12,710	0.00%
2023/05/22	1	92.80	1	93.70	93.80	0	12,875	0.00%
2023/05/19	1.1	92.33	1	92.80	91.90	0.1	13,267	0.00%
2023/05/18	1	94.00	0.1	93.40	93.00	1	13,742	0.01%
2023/05/16	0	0.00	3	90.10	90.00	-3	13,986	-0.02%
2023/05/15	0	0.00	2	90.40	90.00	-2	13,996	-0.01%
2023/05/11	0.1	91.40	1.4	91.37	91.10	-1.4	14,362	-0.01%
2023/05/10	2	92.40	1.1	92.29	92.20	1	14,490	0.01%
2023/05/09	0.1	90.90	2	90.70	91.10	-2	14,596	-0.01%
2023/05/05	47	93.91	40	93.42	93.10	7	14,675	0.05%
2023/05/04	0	92.80	0	0.00	92.90	0	14,904	0.00%
2023/05/03	2	93.80	0	0.00	93.00	2	15,361	0.01%
2023/05/02	20	95.55	21	93.02	95.20	-1	15,731	-0.01%
2023/04/28	1.1	91.80	0	0.00	91.70	1.1	16,037	0.01%
2023/04/25	0	0.00	0.4	91.70	90.60	-0.4	15,842	0.00%
2023/04/24	1.1	93.67	3	93.43	93.00	-1.9	15,628	-0.01%
2023/04/21	8	97.41	1	98.10	95.40	7	15,461	0.05%
2023/04/20	0	102.00	0	0.00	101.00	0	15,340	0.00%
2023/04/19	0.1	102.50	0	0.00	102.00	0.1	15,417	0.00%
2023/04/18	0	104.50	0	0.00	104.00	0	15,439	0.00%
2023/04/17	0.1	105.50	1	106.00	105.00	-0.9	15,476	-0.01%
2023/04/14	0	105.00	0	0.00	104.00	0	15,556	0.00%
2023/04/13	4.4	107.00	4	107.25	107.00	0.4	15,460	0.00%
2023/04/12	0.2	110.25	7	108.14	107.50	-6.8	15,398	-0.04%
2023/04/11	3	109.67	3	109.00	110.00	0	15,199	0.00%
2023/04/10	6	109.42	10	107.50	110.00	-4	14,998	-0.03%
2023/03/31	3	104.00	2	105.00	104.00	1	14,613	0.01%
2023/03/30	5	103.30	3	103.50	103.50	2	14,560	0.01%
2023/03/29	6.1	100.71	8	101.19	101.00	-1.9	14,503	-0.01%
2023/03/28	8	104.88	4	105.13	104.00	4	14,356	0.03%
2023/03/27	3	112.50	1	112.50	110.00	2	14,082	0.01%
2023/03/24	2	112.75	2	112.25	112.00	0	13,971	0.00%
2023/03/23	19	112.97	7	112.36	112.00	12	13,799	0.09%
2023/03/22	1	114.50	11	109.24	115.50	-10	13,314	-0.08%
2023/03/21	4.1	108.84	1	110.50	105.00	3.1	12,926	0.02%
2023/03/20	0	0.00	1.1	106.55	108.00	-1.1	12,746	-0.01%
2023/03/17	1	105.50	14	105.61	106.50	-13	12,745	-0.10%
2023/03/16	1.1	104.42	1	102.50	103.00	0.1	12,593	0.00%
2023/03/15	43	108.90	33	109.86	107.00	10	12,521	0.08%
2023/03/14	0	0.00	1.1	105.44	104.50	-1.1	12,311	-0.01%
2023/03/13	11	103.36	5	102.50	106.50	6	12,340	0.05%
2023/03/10	28.1	104.30	1	104.50	103.50	27.1	12,328	0.22%
2023/03/09	2.1	108.76	3	110.00	110.00	-1	12,477	-0.01%
2023/03/08	7	110.57	5	110.70	111.50	2	12,469	0.02%
2023/03/07	10	107.40	88.1	110.28	109.00	-78.1	12,413	-0.63%
2023/03/06	0	0.00	32	101.23	103.50	-32	11,838	-0.27%
2023/03/03	8	94.50	5.8	94.48	94.40	2.3	12,404	0.02%
2023/03/02	1	92.10	3	91.63	91.70	-2	12,570	-0.02%
2023/03/01	2.1	93.08	2	92.85	91.80	0.1	12,851	0.00%
2023/02/24	9	93.33	10.5	93.57	93.60	-1.5	12,882	-0.01%
2023/02/23	6	92.33	1	92.30	92.20	5	12,880	0.04%
2023/02/22	7.2	91.04	1	90.90	90.90	6.2	12,988	0.05%
2023/02/21	2	95.45	0	96.00	94.50	2	12,897	0.02%
2023/02/20	16	94.85	12	94.99	94.60	4	12,891	0.03%
2023/02/17	38	94.02	41	94.70	95.00	-3	12,912	-0.02%
2023/02/16	4	94.25	29.2	91.39	94.60	-25.2	12,624	-0.20%
2023/02/15	42	88.89	14	89.04	88.00	28	12,386	0.23%
2023/02/14	38.6	88.36	0	0.00	87.50	38.6	12,368	0.31%
2023/02/13	13.2	89.07	8.1	89.77	88.60	5.1	12,443	0.04%
2023/02/10	7.1	89.76	17	91.07	89.10	-9.9	12,553	-0.08%
2023/02/09	31.1	90.62	28.1	91.38	90.90	3	12,514	0.02%
2023/02/08	25	89.98	2	90.35	90.70	23	12,414	0.19%
2023/02/07	2.1	89.64	6	89.42	90.50	-4	12,392	-0.03%
2023/02/06	6.1	87.87	5	88.20	88.10	1.1	12,440	0.01%
2023/02/03	0	89.00	1	89.90	89.10	-1	12,639	-0.01%
2023/02/02	3	89.97	2	90.20	89.50	1	12,692	0.01%
2023/02/01	13	89.42	12.1	89.48	90.30	0.9	12,632	0.01%
2023/01/31	32	87.10	60.2	87.15	88.30	-28.2	12,403	-0.23%
2023/01/30	19	83.94	48.3	84.00	85.30	-29.3	12,178	-0.24%
2023/01/17	4	79.23	6	79.50	79.30	-2	11,917	-0.02%
2023/01/16	6	78.23	11	78.50	78.80	-5	12,212	-0.04%
2023/01/13	14	78.22	15	78.40	77.50	-1	12,565	-0.01%
2023/01/12	6	78.60	3	79.60	77.80	3	12,770	0.02%
2023/01/11	0	0.00	2	78.90	78.80	-2	12,869	-0.02%
2023/01/10	16	79.61	0	0.00	79.00	16	13,023	0.12%
2023/01/09	5	80.10	18	79.19	80.00	-13	13,135	-0.10%
2023/01/06	6	77.52	16	77.97	77.80	-10	13,281	-0.08%
2023/01/05	3	77.00	4	77.63	76.70	-1	13,519	-0.01%
2023/01/04	16	76.40	6	77.05	77.00	10	13,624	0.07%
2023/01/03	0	0.00	3	75.10	75.30	-3	13,703	-0.02%
2022/12/30	7.1	74.71	6	75.40	74.20	1.1	14,126	0.01%
2022/12/29	4.1	73.35	5	73.48	74.60	-1	14,889	-0.01%
2022/12/28	22	74.58	29	74.36	73.70	-7	15,868	-0.04%
2022/12/27	0	75.70	8	75.76	75.50	-8	16,054	-0.05%
2022/12/26	0	75.50	0	0.00	74.70	0	16,268	0.00%
2022/12/23	6	74.65	11	75.31	75.30	-5	16,481	-0.03%
2022/12/22	7	74.97	9	75.33	75.30	-2	16,613	-0.01%
2022/12/21	0	74.90	1	75.20	74.20	-1	16,826	-0.01%
2022/12/20	2.2	74.99	0.2	75.10	74.50	2	16,913	0.01%
2022/12/19	6.2	77.69	10	78.00	77.90	-3.8	17,031	-0.02%
2022/12/16	11	79.21	0	0.00	79.00	11	17,151	0.06%
2022/12/15	1	81.40	1	81.40	81.40	0	17,209	0.00%
2022/12/14	9	80.07	9	80.58	80.60	0	17,370	0.00%
2022/12/13	0	79.40	0	0.00	78.70	0	17,508	0.00%
2022/12/12	16	79.75	15	80.40	79.50	1	17,637	0.01%
2022/12/09	28	80.81	16	81.49	79.80	12	17,789	0.07%
2022/12/08	2	81.05	2	81.80	81.90	0	17,970	0.00%
2022/12/07	21	79.47	31	79.65	79.80	-10	18,154	-0.05%
2022/12/06	26	81.92	29	81.52	81.40	-3	18,155	-0.02%
2022/12/05	15.1	83.99	32	83.71	83.50	-16.9	18,273	-0.09%
2022/12/02	45	85.31	41	85.75	84.60	4	18,370	0.02%
2022/12/01	61	85.05	43.1	85.38	84.60	18	18,456	0.10%
2022/11/30	14	82.28	34	82.70	82.60	-20	18,425	-0.11%
2022/11/29	58	82.50	18	82.68	81.20	40	18,659	0.21%
2022/11/28	44	82.14	17.1	82.28	82.20	26.9	18,821	0.14%
2022/11/25	3.1	79.16	12.3	79.56	80.50	-9.2	18,450	-0.05%
2022/11/24	5.3	73.25	4.1	75.10	76.30	1.2	18,061	0.01%
2022/11/23	5.2	75.48	3	75.80	73.00	2.2	17,997	0.01%
2022/11/22	9.1	76.93	4	75.85	76.00	5.1	17,967	0.03%
2022/11/21	2	77.50	3	78.33	78.30	-1	18,649	-0.01%
2022/11/18	14	78.61	4	79.50	77.10	10	19,544	0.05%
2022/11/17	13	77.32	11	78.28	78.40	2	19,617	0.01%
2022/11/16	5	77.16	4	77.55	77.00	1	19,635	0.01%
2022/11/15	1	77.10	0	0.00	77.00	1	19,744	0.01%
2022/11/14	1	75.50	2	76.95	77.20	-1	19,968	-0.01%
2022/11/11	1	76.00	7	78.32	75.20	-6	19,955	-0.03%
2022/11/10	18	77.12	7	75.97	75.70	11	19,829	0.06%
2022/11/09	8	77.83	3	77.74	78.10	5	19,936	0.02%
2022/11/08	4	78.43	6.1	77.99	76.50	-2.1	19,924	-0.01%
2022/11/07	8	77.84	8	77.68	77.50	0	19,859	0.00%
2022/11/04	6	76.77	8	77.50	77.60	-2	19,985	-0.01%
2022/11/03	9	76.47	7.1	76.94	77.20	1.9	20,068	0.01%
2022/11/02	0	0.00	4.1	75.93	76.40	-4.1	20,064	-0.02%
2022/11/01	8	75.65	4	75.75	75.00	4	19,958	0.02%
2022/10/31	2	75.45	0	0.00	75.00	2	19,861	0.01%
2022/10/28	10	74.15	13	74.82	74.40	-3	20,090	-0.01%
2022/10/27	4	72.62	13	72.09	74.20	-9	20,228	-0.04%
2022/10/26	4	71.83	0	0.00	69.60	4	20,115	0.02%
2022/10/25	16	73.09	6	71.87	71.50	10	19,950	0.05%
2022/10/24	9	74.56	11	74.64	73.60	-2	19,839	-0.01%
2022/10/21	7	71.97	9	72.83	72.20	-2	19,616	-0.01%
2022/10/20	11	70.34	12	70.22	70.60	-1	19,332	-0.01%
2022/10/19	0	0.00	4	70.78	70.00	-4	19,185	-0.02%
2022/10/18	0	71.00	1	72.00	70.70	-1	19,100	-0.01%
2022/10/17	1.1	70.13	0	0.00	72.00	1.1	19,008	0.01%
2022/10/14	4	75.40	9	73.89	74.00	-5	18,966	-0.03%
2022/10/13	15	73.69	14	72.29	69.70	1	18,974	0.01%
2022/10/12	10	73.95	8	74.20	75.00	2	18,989	0.01%
2022/10/11	0.1	73.90	31	73.38	73.40	-30.9	18,950	-0.16%
2022/10/07	12	75.29	10	75.90	75.40	2	18,894	0.01%
2022/10/06	16	73.61	16	73.66	76.80	0	18,693	0.00%
2022/10/05	65.1	76.30	26	75.85	74.30	39.1	18,224	0.21%
2022/10/04	6	82.78	6	82.92	82.50	0	17,473	0.00%
2022/10/03	10	82.24	5	82.50	81.20	5	17,672	0.03%
2022/09/30	4	79.60	7	80.34	83.00	-3	17,865	-0.02%
2022/09/29	9	79.90	2	80.60	79.60	7	17,877	0.04%
2022/09/28	4	78.80	3	80.30	77.50	1	17,890	0.01%
2022/09/27	0	0.00	5	80.26	82.50	-5	17,924	-0.03%
2022/09/26	2	81.61	1	81.10	80.00	1	18,114	0.01%
2022/09/23	2	86.85	50	86.20	86.00	-48	18,363	-0.26%
2022/09/22	10	87.58	14	87.60	88.50	-4	18,579	-0.02%
2022/09/21	14	88.59	2	86.60	86.60	12	18,863	0.06%
2022/09/20	19	88.72	13	89.21	89.50	6	18,796	0.03%
2022/09/19	0	0.00	14	86.54	87.40	-14	18,821	-0.07%
2022/09/16	6	86.73	1	85.70	84.80	5	18,763	0.03%
2022/09/15	7	89.20	6	88.78	87.90	1	18,640	0.01%
2022/09/14	3	86.40	3	88.60	89.70	0	18,407	0.00%
2022/09/13	0	88.50	0	0.00	88.30	0	18,264	0.00%
2022/09/12	2	90.35	5	89.50	89.50	-3	18,246	-0.02%
2022/09/08	4	89.65	9	90.23	91.00	-5	18,134	-0.03%
2022/09/07	6	88.15	0	0.00	87.50	6	18,053	0.03%
2022/09/06	2	90.61	0	0.00	91.60	2	17,892	0.01%
2022/09/05	56	95.30	53	97.97	94.50	3	17,786	0.02%
2022/09/02	51	95.24	12	97.08	95.30	39	17,609	0.22%
2022/09/01	13	92.25	3	92.17	91.70	10	17,213	0.06%
2022/08/31	2	93.55	4	94.08	95.50	-2	17,043	-0.01%
2022/08/30	2	92.90	1	92.30	92.50	1	17,097	0.01%
2022/08/29	13	91.50	12	91.27	90.90	1	17,066	0.01%
2022/08/26	13	91.58	21	93.16	95.50	-8	17,160	-0.05%
2022/08/25	14	89.96	26	90.80	89.70	-12	16,701	-0.07%
2022/08/24	9	85.41	2	83.85	84.40	7	15,928	0.04%
2022/08/23	3	87.57	1	87.10	87.10	2	15,808	0.01%
2022/08/22	4	87.98	13	88.04	88.00	-9	15,853	-0.06%
2022/08/19	6	86.62	11	87.10	86.70	-5	15,739	-0.03%
2022/08/18	4	83.35	2	84.10	84.30	2	15,621	0.01%
2022/08/17	6	84.13	4	82.78	82.30	2	15,682	0.01%
2022/08/16	3	85.60	4	84.46	84.30	-1	15,606	-0.01%
2022/08/15	1	82.00	4	81.33	81.70	-3	15,326	-0.02%
2022/08/12	2	80.50	3	80.70	80.80	-1	15,375	-0.01%
2022/08/11	3	80.20	1	80.10	80.20	2	15,485	0.01%
2022/08/10	1	80.70	6	80.08	80.50	-5	15,481	-0.03%
2022/08/09	2	77.45	5	78.18	78.40	-3	15,537	-0.02%
2022/08/08	0	0.00	2	76.25	76.50	-2	15,929	-0.01%
2022/08/05	9	74.61	5	74.12	75.30	4	16,352	0.02%
2022/08/04	6	71.23	9	70.74	74.50	-3	16,567	-0.02%
2022/08/03	15	72.81	5	71.60	70.60	10	16,597	0.06%
2022/08/02	5	77.52	2	78.60	77.50	3	16,489	0.02%
2022/08/01	1	80.30	1	81.00	80.80	0	16,489	0.00%
2022/07/29	0	0.00	3	79.20	80.50	-3	16,575	-0.02%
2022/07/28	0	78.00	6	79.38	77.80	-6	17,244	-0.03%
2022/07/27	4	80.35	4	80.45	80.50	0	17,397	0.00%
2022/07/26	10	81.34	7	81.10	80.10	3	17,464	0.02%
2022/07/25	1	81.20	2	81.20	81.20	-1	17,446	-0.01%
2022/07/22	1	81.60	4	81.18	81.00	-3	17,530	-0.02%
2022/07/21	6	80.58	2.1	80.57	81.40	3.9	17,547	0.02%
2022/07/20	13	80.28	9	80.82	80.40	4	17,436	0.02%
2022/07/19	5	78.66	8	78.76	78.30	-3	17,307	-0.02%
2022/07/18	1	76.39	0	0.00	76.50	1	17,109	0.01%
2022/07/15	5	75.68	8	75.80	75.70	-3	17,313	-0.02%
2022/07/14	4	74.95	1	75.50	75.50	3	17,370	0.02%
2022/07/13	7	74.01	4	75.00	72.90	3	17,232	0.02%
2022/07/12	0	70.00	1	72.00	71.50	-1	17,024	-0.01%
2022/07/11	23	72.76	20	71.96	72.10	3	17,029	0.02%
2022/07/08	8	67.48	21	68.81	70.90	-13	16,858	-0.08%
2022/07/07	7	62.43	9	62.32	64.50	-2	16,588	-0.01%
2022/07/06	10	62.40	5	63.70	60.90	5	16,532	0.03%
2022/07/05	12	63.13	11	64.12	64.70	1	16,582	0.01%
2022/07/04	8	62.66	9	62.63	62.00	-1	16,523	-0.01%
2022/07/01	4.5	66.08	6	65.92	64.10	-1.5	16,602	-0.01%
2022/06/30	10.5	72.60	33	71.12	71.10	-22.5	16,349	-0.14%
2022/06/29	10	79.24	1	78.90	78.90	9	16,293	0.06%
2022/06/28	4	83.80	4	84.25	84.20	0	16,494	0.00%
2022/06/27	4	85.38	5	85.10	86.00	-1	17,864	-0.01%
2022/06/24	25	81.87	6	82.35	82.30	19	18,257	0.10%
2022/06/23	0	78.90	3	79.47	80.80	-3	18,721	-0.02%
2022/06/22	0	80.00	0	0.00	79.60	0	19,474	0.00%
2022/06/21	1	81.70	0	0.00	82.80	1	19,674	0.01%
2022/06/20	0	79.00	1	79.80	78.80	-1	19,738	-0.01%
2022/06/17	2	81.30	0	0.00	83.00	2	19,699	0.01%
2022/06/16	2	82.70	1	84.30	81.10	1	19,870	0.01%
2022/06/15	1	88.00	3	86.77	85.10	-2	20,269	-0.01%
2022/06/14	7	87.86	8	86.43	87.10	-1	20,458	0.00%
2022/06/13	5	88.96	3	88.17	87.30	2	20,206	0.01%
2022/06/10	1	87.30	4	88.38	88.50	-3	19,935	-0.02%
2022/06/09	3	87.77	21	88.06	87.30	-18	19,737	-0.09%
2022/06/08	10	88.27	10	87.39	86.50	0	19,504	0.00%
2022/06/07	4	87.55	20	87.78	87.90	-16	19,104	-0.08%
2022/06/06	9	86.42	14	86.45	85.70	-5	18,765	-0.03%
2022/06/02	4	86.38	20	86.84	86.10	-16	18,378	-0.09%
2022/06/01	3	85.03	10	84.73	83.80	-7	17,994	-0.04%
2022/05/31	2	82.80	3	83.57	83.50	-1	17,767	-0.01%
2022/05/30	0	0.00	18	81.60	82.50	-18	17,644	-0.10%
2022/05/27	4	78.58	0	0.00	78.70	4	17,448	0.02%
2022/05/26	22	79.84	0	0.00	78.00	22	17,330	0.13%
2022/05/25	15	80.87	15	81.77	81.70	0	17,091	0.00%
2022/05/24	16	82.36	5	84.20	81.00	11	16,961	0.06%
2022/05/23	0	83.10	5	84.90	83.00	-5	16,866	-0.03%
2022/05/20	5	84.10	7	84.64	84.00	-2	16,821	-0.01%
2022/05/19	16	81.31	11	81.89	83.50	5	16,806	0.03%
2022/05/18	14	84.85	15	84.77	84.20	-1	16,616	-0.01%
2022/05/17	18	86.30	1	86.20	86.20	17	16,414	0.10%
2022/05/16	7	86.31	12	85.90	85.00	-5	16,157	-0.03%
2022/05/13	10	86.28	22	85.61	87.30	-12	15,645	-0.08%
2022/05/12	10	84.62	3	83.13	80.40	7	15,209	0.05%
2022/05/11	22	85.45	45	85.86	85.30	-23	14,870	-0.15%
2022/05/10	2	82.10	6	84.48	85.20	-4	14,480	-0.03%
2022/05/06	11	81.93	7	82.54	82.00	4	14,360	0.03%
2022/05/05	70	86.85	58	85.98	85.10	12	14,232	0.08%
2022/05/04	4	82.88	8.1	83.15	84.80	-4.1	13,475	-0.03%
2022/05/03	6	80.72	5	80.72	80.70	1	13,252	0.01%
2022/04/29	0	0.00	1	79.40	77.50	-1	13,126	-0.01%
2022/04/28	3	78.57	4	78.48	77.30	-1	13,094	-0.01%
2022/04/27	4	77.70	6	77.63	80.30	-2	12,991	-0.02%
2022/04/26	0	0.00	2	80.60	80.00	-2	12,879	-0.02%
2022/04/25	7	79.40	1	79.40	79.00	6	12,807	0.05%
2022/04/22	12	85.51	15	84.59	83.40	-3	12,705	-0.02%
2022/04/21	14	85.50	17	84.94	84.20	-3	12,629	-0.02%
2022/04/20	14	83.14	10	83.70	84.70	4	12,311	0.03%
2022/04/19	1	82.20	6	82.42	80.60	-5	12,139	-0.04%
2022/04/18	2	79.35	8	79.44	80.10	-6	12,088	-0.05%
2022/04/15	10	80.70	12	79.15	79.10	-2	12,056	-0.02%
2022/04/14	12	82.59	7	82.17	83.00	5	11,981	0.04%
2022/04/13	1	79.30	0	0.00	79.90	1	11,840	0.01%
2022/04/12	8	80.94	1	80.90	79.40	7	11,767	0.06%
2022/04/11	5	81.56	2	81.00	79.20	3	11,731	0.03%
2022/04/08	8	82.66	5.2	82.67	83.00	2.8	11,552	0.02%
2022/04/07	10	82.75	1	86.90	81.30	9	11,354	0.08%
2022/04/06	4	85.88	2	86.85	87.00	2	10,952	0.02%
2022/04/01	64	85.49	62	87.32	87.40	2	10,763	0.02%
2022/03/31	29	87.03	20	87.12	86.50	9	10,500	0.09%
2022/03/30	56	89.31	43	89.57	85.10	13	10,152	0.13%
2022/03/29	13	88.06	15	87.69	86.90	-2	8,872	-0.02%
2022/03/28	12.2	85.42	17.1	86.46	88.00	-4.9	8,344	-0.06%
2022/03/25	16	84.85	21.1	85.35	85.00	-5.1	8,081	-0.06%
2022/03/24	9	81.03	8	82.37	82.70	1	7,595	0.01%
2022/03/23	2	80.55	12	80.08	80.20	-10	7,494	-0.13%
2022/03/22	3	80.20	12	79.99	80.10	-9	7,369	-0.12%
2022/03/21	9	81.06	11	80.14	80.40	-2	7,280	-0.03%
2022/03/18	12	79.01	28.2	78.98	81.00	-16.2	6,995	-0.23%
2022/03/17	7	75.29	22.1	76.33	77.50	-15.1	6,435	-0.23%
2022/03/16	0	0.00	1	71.60	70.50	-1	6,070	-0.02%
2022/03/15	1	70.60	16	70.50	69.80	-15	6,006	-0.25%
2022/03/14	1	71.40	2	70.50	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	1.3	70.03	70.00	-1.3	6,127	-0.02%
2022/03/09	10	67.40	0	0.00	67.30	10	6,373	0.16%
2022/03/08	1	68.30	1	66.10	66.10	0	6,511	0.00%
2022/03/07	11	68.20	3	67.73	68.00	8	6,584	0.12%
2022/03/04	1	71.70	0	0.00	71.00	1	6,692	0.01%
2022/03/03	1	71.20	0	0.00	71.80	1	6,869	0.01%
2022/03/02	1	70.80	0	0.00	70.80	1	6,995	0.01%
2022/03/01	1	69.80	1	69.30	70.00	0	7,070	0.00%
2022/02/25	4	68.02	0	0.00	67.90	4	7,184	0.06%
2022/02/24	3	68.20	2	67.35	67.30	1	7,353	0.01%
2022/02/23	1	70.40	0	0.00	70.30	1	7,489	0.01%
2022/02/22	2	69.15	0	0.00	69.60	2	8,067	0.02%
2022/02/21	6	74.48	3	73.40	72.00	3	8,202	0.04%
2022/02/18	1	74.90	2	74.90	74.90	-1	8,234	-0.01%
2022/02/17	1	74.50	0	0.00	75.00	1	8,506	0.01%
2022/02/16	2	74.80	0	0.00	74.20	2	8,716	0.02%
2022/02/15	2	73.85	1	74.30	73.50	1	8,962	0.01%
2022/02/14	9	74.47	8.1	73.71	73.70	0.9	9,171	0.01%
2022/02/11	2	74.95	0.1	75.00	74.60	1.9	9,339	0.02%
2022/02/09	5	74.28	9	74.60	74.90	-4	10,150	-0.04%
2022/02/08	2	72.00	4	72.43	73.10	-2	10,373	-0.02%
2022/01/26	2	67.50	2	68.10	67.50	0	11,651	0.00%
2022/01/24	2	69.50	6	69.00	69.60	-4	13,889	-0.03%
2022/01/21	2	70.50	3	69.97	68.80	-1	14,547	-0.01%
2022/01/19	0.1	70.50	1	70.50	70.40	-0.9	15,228	-0.01%
2022/01/18	3	70.60	6	70.45	70.60	-3	15,712	-0.02%
2022/01/17	9	69.63	16	70.25	70.50	-7	16,133	-0.04%
2022/01/14	7	66.97	6	67.75	68.80	1	16,872	0.01%
2022/01/13	0	68.00	1	68.10	67.80	-1	18,004	-0.01%
2022/01/12	1	68.10	0	0.00	69.30	1	18,680	0.01%
2022/01/11	2.1	69.63	0	0.00	69.30	2.1	19,714	0.01%
2022/01/10	3.1	71.17	1	71.50	71.00	2.1	20,336	0.01%
2022/01/07	10.3	72.02	1	71.20	70.90	9.3	20,476	0.05%
2022/01/06	20	75.38	4	75.05	75.10	16	20,452	0.08%
2022/01/05	6	78.57	2	78.60	77.40	4	20,554	0.02%
2022/01/04	3.1	80.42	0	0.00	79.80	3.1	20,676	0.01%
2022/01/03	4.1	79.09	4	79.50	79.40	0.1	20,793	0.00%
2021/12/30	5	78.90	3	78.30	78.60	2	20,844	0.01%
2021/12/29	3	78.30	2	78.20	78.20	1	20,889	0.00%
2021/12/28	0	0.00	0.2	78.70	78.40	-0.2	20,964	0.00%
2021/12/27	2	78.90	1	78.80	78.30	1	21,037	0.00%
2021/12/24	17	81.19	28	80.62	78.90	-11	21,060	-0.05%
2021/12/23	12	82.18	7	81.90	81.90	5	20,859	0.02%
2021/12/22	0	0.00	23	80.49	80.10	-23	20,690	-0.11%
2021/12/21	5	81.42	5	81.62	80.50	0	20,637	0.00%
2021/12/20	29	81.25	13	80.90	81.20	16	20,361	0.08%
2021/12/17	22	77.91	31	77.84	79.10	-9	20,033	-0.04%
2021/12/16	5	76.04	4	76.80	76.80	1	19,849	0.01%
2021/12/15	0	0.00	0.5	74.00	74.70	-0.5	19,824	0.00%
2021/12/14	9	75.71	1	74.40	74.30	8	19,865	0.04%
2021/12/13	4	77.43	5	77.40	77.60	-1	19,910	-0.01%
2021/12/10	0	0.00	3	76.67	76.80	-3	19,926	-0.02%
2021/12/09	4	76.88	1	77.40	76.10	3	19,940	0.02%
2021/12/08	0	0.00	5	77.10	76.90	-5	20,136	-0.02%
2021/12/07	15.1	76.97	4	76.10	76.10	11.1	20,292	0.05%
2021/12/06	5	78.08	3	78.10	78.30	2	20,271	0.01%
2021/12/03	3	77.63	4	77.50	77.50	-1	20,361	0.00%
2021/12/02	4	75.80	11	75.25	75.00	-7	20,358	-0.03%
2021/12/01	3	77.20	5	76.90	76.90	-2	20,366	-0.01%
2021/11/30	1	77.90	5	78.94	77.30	-4	20,478	-0.02%
2021/11/29	7	77.23	0	0.00	77.60	7	20,598	0.03%
2021/11/26	6	76.60	4	77.23	76.50	2	20,615	0.01%
2021/11/25	5	78.58	0	0.00	78.30	5	20,637	0.02%
2021/11/24	1.1	80.02	1	79.00	78.90	0.1	20,597	0.00%
2021/11/23	10	80.84	5	81.40	78.80	5	20,591	0.02%
2021/11/22	0	0.00	1	81.20	81.20	-1	20,602	0.00%
2021/11/19	31	83.58	11.2	83.38	82.80	19.8	20,706	0.10%
2021/11/18	4	81.00	4	81.78	80.90	0	20,386	0.00%
2021/11/17	10	80.21	25	80.96	80.00	-15	20,482	-0.07%
2021/11/16	28	78.78	23	78.55	78.00	5	20,495	0.02%
2021/11/15	4.1	81.09	5	81.94	81.10	-0.9	20,416	0.00%
2021/11/12	42	82.21	30	83.07	82.70	12	20,441	0.06%
2021/11/11	8	80.90	27	81.28	81.30	-19	20,341	-0.09%
2021/11/10	19.1	80.35	18	79.38	81.10	1.1	20,252	0.01%
2021/11/09	16	80.05	17	80.06	79.90	-1	20,149	0.00%
2021/11/08	30	83.72	21	82.43	80.20	9	19,853	0.05%
2021/11/05	2	86.50	28	86.91	88.10	-26	19,486	-0.13%
2021/11/04	8	87.76	11	87.63	85.90	-3	19,319	-0.02%
2021/11/03	27	85.75	30	86.60	88.00	-3	18,964	-0.02%
2021/11/02	83	89.98	70.1	87.80	85.30	12.9	18,323	0.07%
2021/11/01	3	87.87	36.1	88.19	89.30	-33.1	16,847	-0.20%
2021/10/29	43	82.26	26	82.28	81.20	17	16,846	0.10%
2021/10/28	20	80.34	19	80.29	79.80	1	16,505	0.01%
2021/10/27	22	80.23	39	79.50	80.90	-17	16,351	-0.10%
2021/10/26	25	79.39	25	80.26	77.70	0	16,176	0.00%
2021/10/25	9	80.13	13	80.21	79.70	-4	15,891	-0.03%
2021/10/22	26	79.55	10	78.67	78.80	16	15,795	0.10%
2021/10/21	12	79.14	33.5	79.04	78.80	-21.5	15,412	-0.14%
2021/10/20	25	76.00	40	75.15	75.40	-15	14,730	-0.10%
2021/10/19	36.2	73.96	59	74.54	75.00	-22.8	14,747	-0.15%
2021/10/18	28	69.27	43	69.34	70.70	-15	14,411	-0.10%
2021/10/15	26	65.44	4	65.30	65.80	22	14,578	0.15%
2021/10/14	17	63.39	20	62.42	63.50	-3	15,815	-0.02%
2021/10/13	17	61.81	1	60.20	60.20	16	16,257	0.10%
2021/10/12	4	65.30	6	65.40	65.50	-2	16,739	-0.01%
2021/10/08	8	64.49	8	65.01	65.00	0	17,376	0.00%
2021/10/07	0	0.00	17	62.41	63.50	-17	17,904	-0.09%
2021/10/06	1	59.20	1	60.80	59.20	0	18,922	0.00%
2021/10/05	0	0.00	10	58.82	60.30	-10	19,696	-0.05%
2021/10/04	1.5	58.53	2	59.90	57.30	-0.5	20,454	0.00%
2021/10/01	13	61.30	8	62.90	60.90	5	21,353	0.02%
2021/09/30	6	61.80	8	63.35	64.80	-2	22,208	-0.01%
2021/09/29	7	61.61	3	62.40	61.00	4	22,995	0.02%
2021/09/28	2	64.15	2	63.80	63.80	0	23,337	0.00%
2021/09/27	0	0.00	1	66.60	65.50	-1	23,859	0.00%
2021/09/24	8	64.89	12	65.23	65.00	-4	24,182	-0.02%
2021/09/22	8	63.53	0	0.00	63.20	8	25,138	0.03%
2021/09/17	5	63.30	5	64.90	65.40	0	25,646	0.00%
2021/09/16	6	63.20	1	63.70	64.00	5	26,363	0.02%
2021/09/15	10	65.11	2	64.80	64.60	8	26,693	0.03%
2021/09/14	11	67.05	1	66.70	66.70	10	26,858	0.04%
2021/09/13	9	67.12	20	68.18	66.80	-11	26,968	-0.04%
2021/09/10	22	66.80	32	64.88	66.00	-10	26,885	-0.04%
2021/09/09	10	65.70	2	66.10	67.00	8	26,926	0.03%
2021/09/08	11.4	64.81	0	0.00	63.90	11.4	26,890	0.04%
2021/09/07	26	67.17	38	65.77	68.00	-12	26,801	-0.04%
2021/09/06	9	67.78	0	0.00	67.10	9	26,727	0.03%
2021/09/03	7	68.07	12	69.34	69.40	-5	26,587	-0.02%
2021/09/02	20.5	69.92	6	70.47	69.00	14.5	26,369	0.05%
2021/09/01	25	72.25	0	0.00	72.20	25	26,128	0.10%
2021/08/31	18	72.73	6	73.38	73.80	12	25,922	0.05%
2021/08/30	3	75.53	5	75.24	75.40	-2	25,744	-0.01%
2021/08/27	19	75.87	5	75.10	75.00	14	25,699	0.05%
2021/08/26	9	76.74	3	77.87	75.50	6	25,587	0.02%
2021/08/25	22	78.84	10	77.95	77.70	12	25,447	0.05%
2021/08/24	8	78.79	5	76.54	76.80	3	25,198	0.01%
2021/08/23	13.2	78.30	8	78.18	80.70	5.2	24,957	0.02%
2021/08/20	5	73.04	19	73.29	74.30	-14	24,687	-0.06%
2021/08/19	24	73.19	14	73.54	70.00	10	24,490	0.04%
2021/08/18	18	71.81	20	71.93	74.10	-2	24,286	-0.01%
2021/08/17	7	70.87	3	69.00	69.00	4	24,074	0.02%
2021/08/16	1	72.00	0	0.00	74.00	1	23,924	0.00%
2021/08/13	5	76.30	8	75.84	73.40	-3	23,792	-0.01%
2021/08/12	2	76.65	2	76.50	76.60	0	23,655	0.00%
2021/08/11	11.1	78.23	4	76.20	75.50	7.1	23,623	0.03%
2021/08/10	7	78.54	4	78.45	77.80	3	23,485	0.01%
2021/08/09	19	81.81	16	81.25	79.20	3	23,359	0.01%
2021/08/06	10	83.82	8	85.15	84.70	2	23,156	0.01%
2021/08/05	6.1	84.38	10	83.84	83.40	-3.9	22,945	-0.02%
2021/08/04	58.1	87.82	56	86.15	85.00	2.1	22,875	0.01%
2021/08/03	8	83.36	16	84.05	85.30	-8	22,243	-0.04%
2021/08/02	3	80.37	1	80.00	80.00	2	21,897	0.01%
2021/07/30	7	80.19	14	81.36	80.30	-7	21,732	-0.03%
2021/07/29	6	77.40	3	77.90	79.40	3	21,531	0.01%
2021/07/28	5	75.62	6	75.25	76.80	-1	21,324	0.00%
2021/07/27	44	84.30	71.2	84.05	79.80	-27.2	21,054	-0.13%
2021/07/26	14	85.32	15.3	85.65	84.50	-1.3	20,746	-0.01%
2021/07/23	74.3	91.12	3	85.87	85.60	71.3	20,327	0.35%
2021/07/22	22	91.25	27.3	92.35	90.20	-5.3	19,619	-0.03%
2021/07/21	26	90.17	105	89.02	87.00	-79	18,911	-0.42%	大賣/
2021/07/20	48.6	90.64	69.1	89.60	90.40	-20.5	18,096	-0.11%
2021/07/19	47	83.30	8	84.51	85.10	39	16,737	0.23%
2021/07/16	64	85.81	23.6	85.79	83.60	40.4	16,225	0.25%
2021/07/15	61	84.55	24	84.59	87.40	37	15,577	0.24%
2021/07/14	28.1	89.03	23	84.52	82.80	5.1	14,810	0.03%
2021/07/13	35.6	99.13	19.2	96.69	90.00	16.4	14,018	0.12%
2021/07/12	53.1	95.25	65.2	95.27	97.70	-12.1	12,898	-0.09%
2021/07/09	23.1	89.51	21	90.44	90.60	2.1	12,061	0.02%
2021/07/08	21.2	88.40	40	87.09	86.50	-18.8	11,259	-0.17%
2021/07/07	40	78.63	34	81.76	83.90	6	10,270	0.06%
2021/07/06	36.2	76.86	22	76.10	76.30	14.2	9,445	0.15%
2021/07/05	16	72.72	8	73.93	75.00	8	8,684	0.09%
2021/07/02	17	65.16	35	65.96	68.20	-18	8,356	-0.22%
2021/07/01	26	63.92	12	62.58	62.00	14	7,804	0.18%
2021/06/30	23	67.18	20	67.37	67.10	3	7,506	0.04%
2021/06/29	13	65.44	20	65.24	64.00	-7	6,969	-0.10%
2021/06/28	18	63.90	37	64.19	64.30	-19	6,481	-0.29%
2021/06/25	95	62.06	77	62.20	61.00	18	5,976	0.30%
2021/06/24	7	59.79	18	59.66	59.90	-11	5,284	-0.21%
2021/06/23	7	57.53	16	56.97	57.90	-9	4,863	-0.19%
2021/06/22	8	55.21	1	55.10	54.50	7	4,631	0.15%
2021/06/21	1	56.00	4	55.80	53.70	-3	4,497	-0.07%
2021/06/18	0	0.00	4	55.98	56.50	-4	4,504	-0.09%
2021/06/17	2	53.80	0	0.00	54.10	2	4,336	0.05%
2021/06/04	1	48.55	0	0.00	48.70	1	4,397	0.02%
2021/05/31	0	0.00	1	48.35	49.50	-1	4,394	-0.02%
2021/05/28	1	47.75	3	47.50	48.00	-2	4,408	-0.05%
2021/05/21	2	43.35	0	0.00	43.30	2	4,790	0.04%
2021/05/17	0	0.00	2	39.80	38.60	-2	5,279	-0.04%
2021/05/14	3	42.65	0	0.00	42.80	3	5,230	0.06%
2021/05/12	2	42.30	0	0.00	42.40	2	5,401	0.04%
2021/05/10	0	0.00	3	51.90	51.10	-3	5,490	-0.05%
2021/05/07	0	0.00	1	51.00	51.10	-1	5,661	-0.02%
2021/05/04	4	51.05	1	49.20	50.80	3	5,704	0.05%
2021/05/03	1	53.60	3	53.60	53.00	-2	5,651	-0.04%
2021/04/29	20	57.70	40	57.15	56.20	-20	5,621	-0.36%
2021/04/28	20	56.50	0	0.00	56.30	20	5,610	0.36%
2021/04/27	6	56.02	2	55.90	55.90	4	5,701	0.07%
2021/04/26	3	56.60	0	0.00	56.80	3	5,700	0.05%
2021/04/22	0	0.00	1	55.40	54.10	-1	5,728	-0.02%
2021/04/20	1	57.30	1	57.20	57.20	0	5,717	0.00%
2021/04/19	1	55.80	0	0.00	56.30	1	5,728	0.02%
2021/04/14	2	53.75	2	54.40	54.30	0	6,093	0.00%
2021/04/12	2	56.50	0	0.00	55.70	2	6,279	0.03%
2021/04/09	1	59.80	1	58.30	57.90	0	6,309	0.00%
2021/04/06	1	58.30	1	58.40	59.20	0	6,738	0.00%
2021/03/31	1	58.50	0	0.00	57.70	1	7,777	0.01%
2021/03/30	1	57.90	0	0.00	58.10	1	8,326	0.01%
2021/03/29	0	0.00	3	59.47	58.70	-3	8,496	-0.04%
2021/03/25	1	58.50	0	0.00	58.00	1	8,387	0.01%
2021/03/24	1	58.80	0	0.00	58.20	1	8,406	0.01%
2021/03/23	0	0.00	2	59.95	58.50	-2	8,426	-0.02%
2021/03/22	0	0.00	5	58.92	58.50	-5	8,391	-0.06%
2021/03/19	1	57.00	0	0.00	56.90	1	8,511	0.01%
2021/03/17	1	58.50	2	58.05	58.00	-1	8,611	-0.01%
2021/03/16	2	58.15	3	58.50	58.90	-1	8,592	-0.01%
2021/03/15	0	0.00	2	56.85	57.30	-2	8,512	-0.02%
2021/03/11	2	55.20	0	0.00	55.20	2	8,569	0.02%
2021/03/09	1	53.00	0	0.00	54.00	1	8,669	0.01%
2021/03/03	5	53.80	5	54.80	55.10	0	9,243	0.00%
2021/02/26	0	0.00	5	56.20	56.10	-5	9,701	-0.05%
2021/02/25	9	59.08	5	59.80	57.50	4	9,751	0.04%
2021/02/24	6	59.35	7	59.79	58.50	-1	9,825	-0.01%
2021/02/23	6	60.48	3	59.97	59.40	3	9,700	0.03%
2021/02/22	3	59.10	0	0.00	59.50	3	9,571	0.03%
2021/02/19	8	57.65	8	58.53	59.40	0	9,505	0.00%
2021/02/17	1	55.60	0	0.00	55.40	1	9,239	0.01%
2021/02/05	0	0.00	1	53.50	53.70	-1	9,207	-0.01%
2021/02/04	0	0.00	1	53.80	53.20	-1	9,289	-0.01%
2021/02/03	3	54.97	2	56.50	54.80	1	9,367	0.01%
2021/02/02	2	53.45	1	53.60	55.10	1	9,229	0.01%
2021/02/01	8	50.39	0	0.00	50.70	8	9,113	0.09%
2021/01/29	8	54.28	0	0.00	53.30	8	9,072	0.09%
2021/01/28	0	0.00	5	53.20	53.90	-5	8,943	-0.06%
2021/01/26	2	54.60	5	55.50	54.40	-3	8,954	-0.03%
2021/01/22	0	0.00	1	53.60	54.00	-1	8,946	-0.01%
2021/01/20	3	52.63	0	0.00	52.40	3	9,054	0.03%
2021/01/19	5	56.10	0	0.00	55.40	5	9,069	0.06%
2021/01/18	2	55.10	10	56.00	55.40	-8	9,089	-0.09%
2021/01/15	9	57.53	0	0.00	57.20	9	9,174	0.10%
2021/01/14	3	57.63	3	58.43	59.30	0	9,620	0.00%
2021/01/13	1	57.20	0	0.00	57.50	1	9,801	0.01%
2021/01/12	1	55.90	0	0.00	56.80	1	9,872	0.01%
2021/01/11	1	57.40	0	0.00	58.00	1	9,898	0.01%
2021/01/08	2	57.95	3	57.93	58.20	-1	9,993	-0.01%
2021/01/06	6	59.32	3	59.80	58.00	3	9,822	0.03%
2021/01/05	7	61.11	2	60.50	61.00	5	9,666	0.05%
2021/01/04	4	62.75	1	62.10	62.70	3	9,527	0.03%
2020/12/31	2	63.60	8	63.75	62.20	-6	9,395	-0.06%
2020/12/30	4	64.63	1	65.60	64.00	3	9,184	0.03%
2020/12/29	4	64.28	3	63.27	64.90	1	8,938	0.01%
2020/12/28	12	63.63	8	63.61	62.90	4	8,702	0.05%
2020/12/25	52	63.66	53	63.52	61.50	-1	8,341	-0.01%
2020/12/24	6	59.22	16	58.40	60.80	-10	7,563	-0.13%
2020/12/23	6	54.50	7	55.73	55.30	-1	7,028	-0.01%
2020/12/22	1	54.60	2	53.00	52.50	-1	6,832	-0.01%
2020/12/21	3	53.60	8	53.36	53.20	-5	6,807	-0.07%
2020/12/18	3	55.17	3	54.83	54.50	0	6,786	0.00%
2020/12/17	7	55.67	0	0.00	55.80	7	6,772	0.10%
2020/12/16	3	55.60	1	56.50	56.50	2	6,769	0.03%
2020/12/15	8	55.28	8	55.58	53.20	0	6,680	0.00%
2020/12/14	10	55.10	10	55.50	54.80	0	6,481	0.00%
2020/12/11	2	52.95	1	51.80	52.30	1	6,403	0.02%
2020/12/10	2	54.00	1	55.40	54.50	1	6,348	0.02%
2020/12/09	1	55.80	0	0.00	56.30	1	6,319	0.02%
2020/12/08	0	0.00	3	54.63	56.00	-3	6,278	-0.05%
2020/12/07	0	0.00	1	55.70	55.00	-1	6,252	-0.02%
2020/12/03	4	54.10	10	54.40	53.80	-6	6,218	-0.10%
2020/12/02	6	55.00	2	55.20	55.10	4	6,206	0.06%
2020/12/01	2	55.15	4	54.90	55.80	-2	6,174	-0.03%
2020/11/30	18	57.41	12	56.95	56.80	6	6,154	0.10%
2020/11/27	25	55.69	33	55.55	57.00	-8	6,498	-0.12%
2020/11/26	25	53.56	148	53.24	53.20	-123	6,505	-1.89%	大賣/鉅額交易
2020/11/25	170	55.57	24	56.53	53.20	146	6,450	2.26%	大買/鉅額交易
2020/11/24	4	52.60	0	0.00	53.20	4	6,030	0.07%
2020/11/23	2	51.50	1	52.50	52.80	1	5,986	0.02%
2020/11/20	2	50.85	0	0.00	50.50	2	5,786	0.03%
2020/11/18	0	0.00	1	50.50	50.40	-1	5,697	-0.02%
2020/11/17	0	0.00	2	48.50	49.95	-2	5,558	-0.04%
2020/11/11	1	48.10	4	49.48	49.95	-3	5,433	-0.06%
2020/11/10	0	0.00	18	47.87	47.65	-18	5,326	-0.34%
2020/11/09	3	47.85	0	0.00	47.90	3	5,253	0.06%
2020/11/05	10	48.20	1	47.60	48.15	9	5,199	0.17%
2020/10/30	2	46.65	0	0.00	44.90	2	5,167	0.04%
2020/10/29	0	0.00	5	47.65	47.30	-5	5,093	-0.10%
2020/10/28	2	48.60	1	48.25	48.45	1	5,053	0.02%
2020/10/27	4	48.71	7	48.61	48.80	-3	4,838	-0.06%
2020/10/26	2	47.33	3	47.63	47.45	-1	4,697	-0.02%
2020/10/23	25	48.24	22	48.34	48.25	3	4,629	0.06%
2020/10/22	21	48.02	132	48.76	48.25	-111	4,490	-2.47%	大賣/鉅額交易
2020/10/21	107	46.06	17	46.13	46.80	90	3,949	2.28%	大買/
2020/10/20	3	45.07	2	45.65	44.55	1	3,677	0.03%
2020/10/19	0	0.00	6	45.20	45.20	-6	3,537	-0.17%
2020/10/16	1	44.95	3	44.27	43.80	-2	3,411	-0.06%
2020/10/15	3	42.30	0	0.00	41.85	3	3,144	0.10%
2020/09/29	0	0.00	1	39.20	40.00	-1	3,119	-0.03%
2020/09/11	0	0.00	7	40.05	39.50	-7	3,025	-0.23%
2020/09/07	7	40.29	0	0.00	39.40	7	2,917	0.24%
2020/09/04	1	41.85	0	0.00	41.50	1	2,853	0.04%
2020/09/03	1	42.95	3	42.83	42.60	-2	2,812	-0.07%
2020/09/02	41	42.72	39	43.11	43.40	2	2,748	0.07%
2020/09/01	0	0.00	11	41.02	41.25	-11	2,280	-0.48%
2020/08/31	0	0.00	1	38.15	37.50	-1	2,104	-0.05%
2020/08/26	0	0.00	6	36.00	36.95	-6	2,384	-0.25%
2020/08/25	1	35.65	44	35.75	35.70	-43	2,424	-1.77%
2020/08/21	50	35.69	0	0.00	35.60	50	2,421	2.06%
2020/08/20	3	36.50	0	0.00	35.35	3	2,408	0.12%
2020/08/19	13	38.06	0	0.00	38.00	13	2,369	0.55%
2020/08/11	5	38.45	0	0.00	37.15	5	2,231	0.22%
2020/08/07	1	39.55	0	0.00	39.35	1	2,216	0.05%
2020/08/06	10	38.90	6	39.28	39.10	4	2,187	0.18%
2020/08/03	1	36.80	0	0.00	36.60	1	2,128	0.05%
2020/07/27	1	37.40	0	0.00	36.95	1	2,138	0.05%
2020/07/17	0	0.00	5	38.65	38.15	-5	2,282	-0.22%
2020/07/14	3	41.03	0	0.00	40.90	3	2,318	0.13%
2020/07/10	2	41.35	0	0.00	40.95	2	2,331	0.09%
2020/07/09	2	42.30	0	0.00	42.10	2	2,334	0.09%
2020/07/08	3	42.60	0	0.00	42.70	3	2,333	0.13%
2020/07/06	0	0.00	3	43.22	43.20	-3	2,329	-0.13%
2020/07/03	5	43.61	10	43.70	43.35	-5	2,374	-0.21%
2020/07/02	16	42.90	2	42.75	43.00	14	2,329	0.60%
2020/07/01	1	40.40	0	0.00	40.15	1	2,259	0.04%
2020/06/15	1	42.50	1	41.25	40.80	0	2,470	0.00%
2020/06/10	20	43.25	20	42.59	43.25	0	2,535	0.00%
2020/06/09	20	42.75	20	43.07	42.60	0	2,560	0.00%
2020/06/08	0	0.00	5	44.22	44.00	-5	2,534	-0.20%
2020/06/05	1	46.35	5	45.42	45.25	-4	2,473	-0.16%
2020/06/04	21	44.08	11	44.39	45.40	10	2,367	0.42%
2020/06/03	3	42.23	3	42.47	41.30	0	2,160	0.00%
2020/06/02	1	39.80	0	0.00	40.00	1	1,983	0.05%
2020/05/21	0	0.00	20	38.10	38.40	-20	1,950	-1.03%
2020/05/18	20	36.75	0	0.00	36.60	20	1,993	1.00%
2020/05/14	2	38.15	0	0.00	38.15	2	1,995	0.10%
2020/05/12	0	0.00	4	39.25	39.25	-4	2,003	-0.20%
2020/05/07	0	0.00	5	38.45	38.55	-5	2,045	-0.24%
2020/05/06	0	0.00	1	38.05	38.00	-1	2,038	-0.05%
2020/04/30	7	38.39	0	0.00	38.30	7	2,122	0.33%
2020/04/29	1	38.40	1	38.30	38.10	0	2,106	0.00%
2020/04/24	0	0.00	1	38.10	37.40	-1	2,117	-0.05%
2020/04/21	2	35.78	2	36.20	35.80	0	2,027	0.00%
2020/04/15	0	0.00	5	35.70	35.80	-5	1,964	-0.25%
2020/04/14	0	0.00	11	34.95	34.85	-11	1,961	-0.56%
2020/04/13	0	0.00	70	34.28	34.20	-70	1,969	-3.55%
2020/04/08	1	33.55	2	32.70	33.55	-1	2,047	-0.05%
2020/04/07	0	0.00	2	31.08	31.05	-2	1,988	-0.10%
2020/04/06	32	30.21	0	0.00	30.30	32	1,967	1.63%
2020/04/01	0	0.00	1	30.45	30.55	-1	1,963	-0.05%
2020/03/31	2	30.70	10	30.95	30.55	-8	2,010	-0.40%
2020/03/26	0	0.00	4	29.65	29.80	-4	2,169	-0.18%
2020/03/25	4	30.15	0	0.00	30.20	4	2,239	0.18%
2020/03/23	5	26.00	0	0.00	26.80	5	2,186	0.23%
2020/03/18	1	31.05	0	0.00	29.50	1	2,254	0.04%
2020/03/17	20	33.10	2	32.68	32.45	18	2,220	0.81%
2020/03/16	10	38.55	0	0.00	36.05	10	2,190	0.46%
2020/03/12	1	42.80	0	0.00	41.00	1	2,237	0.04%
2020/03/11	0	0.00	1	46.20	44.85	-1	2,367	-0.04%
2020/03/10	1	45.20	0	0.00	45.85	1	2,368	0.04%
2020/03/06	0	0.00	2	46.85	46.80	-2	2,342	-0.09%
2020/02/27	1	44.50	4	44.50	43.90	-3	2,350	-0.13%
2020/02/25	30	46.03	0	0.00	45.80	30	2,342	1.28%
2020/02/21	0	0.00	1	47.60	47.60	-1	2,331	-0.04%
2020/02/20	0	0.00	1	46.80	46.80	-1	2,301	-0.04%
2020/02/13	0	0.00	11	47.00	46.30	-11	2,298	-0.48%
2020/02/12	3	46.53	0	0.00	46.70	3	2,323	0.13%
2020/02/10	0	0.00	1	43.50	44.65	-1	2,283	-0.04%
2020/02/06	3	46.15	0	0.00	45.65	3	2,300	0.13%
2020/02/05	10	44.60	0	0.00	45.05	10	2,313	0.43%
2020/02/03	0	0.00	1	43.00	43.10	-1	2,510	-0.04%
2020/01/30	3	46.08	0	0.00	45.65	3	2,545	0.12%
2020/01/16	1	51.20	0	0.00	51.20	1	2,553	0.04%
2020/01/09	0	0.00	5	51.30	51.60	-5	2,667	-0.19%
2020/01/03	8	52.63	0	0.00	52.20	8	2,584	0.31%
2020/01/02	3	54.37	0	0.00	53.60	3	2,523	0.12%
2019/12/25	0	0.00	6	53.65	54.90	-6	2,323	-0.26%
2019/12/23	1	53.90	2	53.80	53.80	-1	2,231	-0.04%
2019/12/20	3	53.57	0	0.00	53.80	3	2,094	0.14%
2019/12/06	0	0.00	6	52.68	52.60	-6	1,647	-0.36%
2019/11/29	5	51.12	0	0.00	50.00	5	1,513	0.33%
2019/11/21	0	0.00	2	47.85	49.40	-2	1,452	-0.14%
2019/11/19	2	48.40	0	0.00	48.40	2	1,473	0.14%
2019/11/11	0	0.00	2	51.70	49.60	-2	1,625	-0.12%
2019/11/07	2	50.00	0	0.00	49.30	2	1,636	0.12%
2019/10/31	0	0.00	2	53.45	51.00	-2	1,571	-0.13%
2019/10/30	2	49.90	0	0.00	50.30	2	1,372	0.15%
2019/10/23	0	0.00	1	48.80	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	1	46.60	47.05	-1	1,301	-0.08%
2019/10/16	0	0.00	1	46.05	45.90	-1	1,379	-0.07%
2019/09/25	0	0.00	4	46.65	46.65	-4	1,628	-0.25%
2019/09/24	0	0.00	2	47.85	47.65	-2	1,660	-0.12%
2019/09/20	0	0.00	1	47.10	47.10	-1	1,712	-0.06%
2019/09/19	4	46.50	2	46.70	46.75	2	1,733	0.12%
2019/09/16	1	45.70	0	0.00	45.60	1	1,777	0.06%
2019/09/11	0	0.00	2	46.30	46.20	-2	1,860	-0.11%
2019/09/09	0	0.00	2	46.15	46.00	-2	1,887	-0.11%
2019/08/30	0	0.00	17	46.30	46.40	-17	1,972	-0.86%
2019/08/29	17	45.67	0	0.00	45.65	17	1,982	0.86%
2019/08/26	1	44.50	4	44.90	44.55	-3	2,095	-0.14%
2019/08/23	5	46.52	5	46.33	46.20	0	2,127	0.00%
2019/08/22	4	46.80	3	46.70	46.65	1	2,235	0.04%
2019/08/21	2	46.20	0	0.00	46.30	2	2,219	0.09%
2019/08/20	0	0.00	1	45.70	45.05	-1	2,197	-0.05%
2019/08/19	1	45.95	0	0.00	45.85	1	2,160	0.05%
2019/08/15	2	43.10	0	0.00	43.05	2	2,112	0.09%
2019/08/14	0	0.00	1	44.65	44.50	-1	2,092	-0.05%
2019/08/13	2	45.85	12	45.06	45.00	-10	2,075	-0.48%
2019/08/12	15	48.32	1	47.50	47.30	14	2,045	0.68%
2019/08/08	0	0.00	4	45.89	45.95	-4	2,031	-0.20%
2019/08/02	4	47.30	0	0.00	47.00	4	2,269	0.18%
2019/08/01	2	49.55	0	0.00	49.20	2	2,335	0.09%
2019/07/30	0	0.00	2	48.70	48.85	-2	2,390	-0.08%
2019/07/29	2	48.80	0	0.00	48.85	2	2,388	0.08%
2019/07/25	0	0.00	10	50.50	50.50	-10	2,380	-0.42%
2019/07/24	10	52.70	0	0.00	53.00	10	2,352	0.43%
2019/07/23	0	0.00	5	52.80	52.40	-5	2,332	-0.21%
2019/07/18	0	0.00	3	51.60	51.00	-3	2,325	-0.13%
2019/07/17	1	53.00	0	0.00	52.10	1	2,327	0.04%
2019/07/16	3	54.40	2	53.50	53.10	1	2,338	0.04%
2019/07/15	4	52.40	0	0.00	52.80	4	2,307	0.17%
2019/07/10	3	51.50	0	0.00	51.50	3	2,265	0.13%
2019/07/05	0	0.00	3	51.60	51.60	-3	2,386	-0.13%
2019/07/04	2	51.30	2	51.40	51.40	0	2,456	0.00%
2019/07/02	3	51.43	0	0.00	51.50	3	2,502	0.12%
2019/06/26	1	48.65	3	48.57	48.80	-2	2,581	-0.08%
2019/06/25	0	0.00	6	47.20	47.10	-6	2,608	-0.23%
2019/06/24	2	47.00	0	0.00	47.50	2	2,665	0.08%
2019/06/21	2	46.80	2	46.60	47.60	0	2,686	0.00%
2019/06/19	5	45.79	1	46.00	45.85	4	2,790	0.14%
2019/06/18	0	0.00	1	44.20	44.35	-1	2,858	-0.03%
2019/06/14	1	44.45	0	0.00	44.35	1	2,901	0.03%
2019/06/13	0	0.00	2	45.00	45.05	-2	2,920	-0.07%
2019/06/05	2	43.05	0	0.00	42.05	2	2,901	0.07%
2019/06/03	2	42.40	0	0.00	42.55	2	2,897	0.07%
2019/05/29	1	44.40	1	44.40	43.00	0	2,814	0.00%
2019/05/16	0	0.00	2	47.75	47.80	-2	2,994	-0.07%
2019/05/15	1	48.65	0	0.00	48.80	1	3,014	0.03%
2019/05/13	0	0.00	1	50.80	48.80	-1	3,220	-0.03%
2019/05/09	5	56.46	1	56.50	56.40	4	3,402	0.12%
2019/05/08	5	55.50	0	0.00	55.80	5	3,357	0.15%
2019/05/07	0	0.00	2	56.55	57.00	-2	3,421	-0.06%
2019/05/02	1	55.40	0	0.00	55.30	1	3,742	0.03%
2019/04/29	2	55.70	0	0.00	55.00	2	3,738	0.05%
2019/04/24	0	0.00	1	58.20	57.80	-1	3,777	-0.03%
2019/04/23	3	58.60	1	58.70	58.60	2	3,744	0.05%
2019/04/22	1	58.00	1	58.10	58.20	0	3,724	0.00%
2019/04/16	1	57.20	0	0.00	57.20	1	3,696	0.03%
2019/04/12	0	0.00	2	56.40	56.10	-2	3,810	-0.05%
2019/04/11	1	57.80	0	0.00	58.30	1	3,846	0.03%
2019/04/03	0	0.00	1	57.40	57.10	-1	3,740	-0.03%
2019/04/02	1	56.70	4	56.70	56.70	-3	3,744	-0.08%
2019/04/01	1	56.60	0	0.00	55.60	1	3,739	0.03%
2019/03/29	0	0.00	16	56.00	56.20	-16	3,683	-0.43%
2019/03/28	11	55.70	2	56.05	55.10	9	3,681	0.24%
2019/03/27	11	54.56	10	55.40	56.10	1	3,659	0.03%
2019/03/22	4	54.98	15	55.80	55.40	-11	3,689	-0.30%
2019/03/21	5	53.50	0	0.00	53.60	5	3,598	0.14%
2019/03/19	1	52.20	0	0.00	52.30	1	3,533	0.03%
2019/03/14	5	53.00	0	0.00	52.40	5	3,541	0.14%
2019/03/13	1	53.50	0	0.00	53.50	1	3,576	0.03%
2019/03/12	3	54.63	2	53.75	53.70	1	3,626	0.03%
2019/03/08	8	53.74	0	0.00	53.40	8	3,794	0.21%
2019/02/27	3	55.83	0	0.00	55.50	3	4,376	0.07%
2019/02/25	0	0.00	1	56.90	57.70	-1	4,435	-0.02%
2019/02/15	1	59.30	32	59.75	58.70	-31	4,726	-0.66%
2019/02/14	0	0.00	1	59.00	58.90	-1	4,714	-0.02%
2019/02/13	32	59.58	2	60.30	58.70	30	4,705	0.64%
2019/02/12	11	59.03	11	58.45	58.70	0	4,638	0.00%
2019/02/11	5	60.08	3	59.23	59.10	2	4,518	0.04%
2019/01/30	1	56.50	2	56.40	56.00	-1	4,261	-0.02%
2019/01/29	0	0.00	2	56.30	56.60	-2	4,265	-0.05%
2019/01/28	4	56.38	1	56.30	55.50	3	4,233	0.07%
2019/01/25	4	54.45	4	55.15	53.50	0	4,227	0.00%
2019/01/24	3	57.80	12	58.12	54.90	-9	4,223	-0.21%
2019/01/23	0	0.00	2	53.70	54.40	-2	4,104	-0.05%
2019/01/22	2	53.60	2	54.70	53.10	0	4,155	0.00%
2019/01/17	5	54.10	1	55.20	53.30	4	4,207	0.10%
2019/01/16	0	0.00	3	54.47	55.60	-3	4,179	-0.07%
2019/01/14	2	52.60	2	53.60	52.10	0	4,149	0.00%
2019/01/11	1	53.40	0	0.00	52.80	1	4,159	0.02%
2019/01/10	2	53.50	2	54.20	52.70	0	4,176	0.00%
2019/01/09	2	52.90	0	0.00	53.70	2	4,193	0.05%
2019/01/04	2	52.80	4	53.65	54.50	-2	4,261	-0.05%
2019/01/02	0	0.00	2	53.75	52.30	-2	4,218	-0.05%
2018/12/28	0	0.00	1	52.00	51.10	-1	4,236	-0.02%
2018/12/25	0	0.00	5	51.12	51.10	-5	4,319	-0.12%
2018/12/24	0	0.00	5	51.00	51.00	-5	4,299	-0.12%
2018/12/22	0	0.00	10	49.00	49.60	-10	4,272	-0.23%
2018/12/19	1	49.65	1	47.45	47.45	0	4,266	0.00%
2018/12/18	1	49.00	0	0.00	49.00	1	4,261	0.02%
2018/12/10	6	52.17	0	0.00	51.20	6	4,357	0.14%
2018/12/05	10	56.10	0	0.00	56.60	10	4,290	0.23%
2018/12/04	15	59.47	0	0.00	58.90	15	4,250	0.35%
2018/12/03	0	0.00	6	60.83	60.80	-6	4,208	-0.14%
2018/11/30	3	57.60	0	0.00	56.80	3	4,077	0.07%
2018/11/29	6	57.05	8	57.64	56.40	-2	4,002	-0.05%
2018/11/28	7	56.76	1	58.00	56.60	6	3,862	0.16%
2018/11/27	2	53.30	1	53.40	53.50	1	3,600	0.03%
2018/11/26	0	0.00	2	50.80	51.30	-2	3,471	-0.06%
2018/11/22	2	50.90	3	51.33	50.20	-1	3,417	-0.03%
2018/11/21	10	50.00	10	50.30	51.00	0	3,355	0.00%
2018/11/20	1	50.80	0	0.00	50.20	1	3,337	0.03%
2018/11/19	0	0.00	11	47.80	50.30	-11	3,274	-0.34%
2018/11/16	10	47.49	8	46.92	47.00	2	3,164	0.06%
2018/11/15	2	47.90	0	0.00	48.10	2	3,115	0.06%
2018/11/14	7	49.09	0	0.00	47.00	7	3,072	0.23%
2018/11/12	2	49.80	0	0.00	49.50	2	2,945	0.07%
2018/11/09	2	51.40	4	51.60	51.70	-2	2,934	-0.07%
2018/11/08	15	52.87	15	53.70	52.90	0	2,915	0.00%
2018/10/31	10	44.38	10	44.75	46.30	0	2,809	0.00%
2018/10/12	0	0.00	1	45.00	44.60	-1	2,624	-0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	1	48.30	1	48.60	48.20	0	2,583	0.00%
2018/10/05	1	54.00	0	0.00	52.90	1	2,508	0.04%
2018/09/27	1	60.00	0	0.00	60.40	1	2,689	0.04%
2018/09/25	10	61.60	0	0.00	64.50	10	2,983	0.34%
2018/09/20	0	0.00	10	58.80	58.70	-10	3,088	-0.32%
2018/09/19	6	60.62	5	57.60	57.90	1	3,069	0.03%
2018/09/07	0	0.00	2	70.90	70.00	-2	3,510	-0.06%
2018/09/06	1	73.20	0	0.00	73.00	1	3,508	0.03%
2018/08/27	0	0.00	1	72.80	74.40	-1	4,094	-0.02%
2018/08/24	1	68.80	0	0.00	69.90	1	4,453	0.02%
2018/08/14	0	0.00	1	69.00	69.30	-1	4,721	-0.02%
2018/08/10	1	74.60	0	0.00	71.90	1	4,672	0.02%
2018/08/09	1	79.00	1	78.20	75.00	0	4,613	0.00%
2018/08/01	1	85.70	0	0.00	85.00	1	4,584	0.02%
2018/07/26	1	81.70	0	0.00	84.20	1	4,568	0.02%
2018/07/23	0	0.00	1	81.00	80.70	-1	4,511	-0.02%
2018/07/20	11	82.64	10	83.20	83.40	1	4,512	0.02%
2018/07/19	0	0.00	25	81.40	82.40	-25	4,496	-0.56%
2018/07/17	0	0.00	1	86.20	85.10	-1	4,520	-0.02%
2018/07/16	0	0.00	1	87.60	87.10	-1	4,515	-0.02%
2018/07/13	1	89.00	1	89.50	90.40	0	4,511	0.00%
2018/07/12	3	84.00	3	85.40	88.40	0	4,484	0.00%
2018/07/11	0	0.00	6	85.70	85.60	-6	4,481	-0.13%
2018/07/10	2	87.05	0	0.00	87.00	2	4,458	0.04%
2018/07/09	4	89.38	0	0.00	88.90	4	4,442	0.09%
2018/07/06	23	89.33	1	89.30	88.90	22	4,457	0.49%
2018/07/05	1	95.70	4	88.30	88.50	-3	4,481	-0.07%
2018/07/04	6	95.72	4	95.95	93.30	2	4,367	0.05%
2018/07/03	22	95.25	21	95.76	97.20	1	4,295	0.02%
2018/07/02	7	91.03	2	91.70	90.60	5	4,073	0.12%
2018/06/27	0	0.00	1	84.00	83.80	-1	3,934	-0.03%
2018/06/25	0	0.00	2	83.00	83.50	-2	3,882	-0.05%
2018/06/22	1	87.60	0	0.00	83.50	1	3,944	0.03%
2018/06/21	3	91.37	2	89.65	87.00	1	3,871	0.03%
2018/06/20	0	0.00	2	88.10	88.30	-2	3,575	-0.06%
2018/06/14	1	83.10	2	83.50	82.50	-1	3,464	-0.03%
2018/06/13	0	0.00	18	84.79	83.40	-18	3,466	-0.52%
2018/06/12	0	0.00	8	85.43	86.40	-8	3,437	-0.23%
2018/06/11	11	86.04	0	0.00	86.10	11	3,374	0.33%
2018/06/07	8	84.35	4	84.27	85.40	4	3,394	0.12%
2018/06/06	2	84.35	4	83.55	84.30	-2	3,493	-0.06%
2018/06/05	3	83.00	0	0.00	80.50	3	3,528	0.09%
2018/06/04	2	87.65	4	85.50	83.50	-2	3,721	-0.05%
2018/06/01	34	88.15	31	88.82	87.30	3	3,737	0.08%
2018/05/31	20	81.37	13	84.77	85.30	7	3,355	0.21%
2018/05/30	1	77.70	1	77.60	77.60	0	3,089	0.00%
2018/05/28	2	75.50	0	0.00	75.70	2	3,108	0.06%
2018/05/17	0	0.00	1	77.00	77.50	-1	3,207	-0.03%
2018/05/15	1	79.90	1	77.90	77.90	0	3,201	0.00%
2018/05/08	0	0.00	1	74.50	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	2	71.70	72.60	-2	3,219	-0.06%
2018/05/04	1	69.90	0	0.00	69.90	1	3,218	0.03%
2018/05/03	1	72.30	0	0.00	71.10	1	3,215	0.03%
2018/05/02	0	0.00	3	71.57	71.60	-3	3,218	-0.09%
2018/04/30	1	68.10	0	0.00	68.40	1	3,204	0.03%
2018/04/24	2	69.60	0	0.00	68.50	2	3,283	0.06%
2018/04/23	0	0.00	1	75.70	74.50	-1	3,240	-0.03%
2018/04/19	1	78.10	0	0.00	77.70	1	3,236	0.03%
2018/04/17	1	75.30	3	74.90	75.10	-2	3,260	-0.06%
2018/04/12	0	0.00	1	80.20	80.00	-1	3,293	-0.03%
2018/04/11	1	80.70	1	79.00	79.90	0	3,357	0.00%
2018/04/09	1	76.60	0	0.00	76.50	1	3,450	0.03%
2018/04/03	0	0.00	1	75.70	77.60	-1	3,557	-0.03%
2018/03/28	1	79.80	0	0.00	78.60	1	3,525	0.03%
2018/03/26	1	77.40	1	80.00	79.00	0	3,489	0.00%
2018/03/21	1	81.30	0	0.00	81.50	1	3,481	0.03%
2018/03/20	1	80.10	5	80.00	80.10	-4	3,466	-0.12%
2018/03/19	4	82.08	0	0.00	81.10	4	3,476	0.12%
2018/03/16	3	83.33	1	81.60	81.30	2	3,516	0.06%
2018/03/14	3	83.40	0	0.00	82.10	3	3,527	0.09%
2018/03/13	0	0.00	1	83.70	85.50	-1	3,518	-0.03%
2018/03/12	2	82.55	2	85.90	82.60	0	3,530	0.00%
2018/03/09	1	81.80	1	82.90	81.60	0	3,432	0.00%
2018/03/08	3	80.83	1	78.00	82.80	2	3,360	0.06%
2018/03/07	1	77.50	2	78.75	75.30	-1	3,080	-0.03%
2018/03/05	1	73.00	0	0.00	71.90	1	2,989	0.03%
2018/02/06	2	62.00	5	62.70	62.10	-3	3,331	-0.09%
2018/02/02	0	0.00	10	70.40	70.10	-10	3,332	-0.30%
2018/02/01	15	71.00	0	0.00	70.60	15	3,455	0.43%
2018/01/12	5	72.00	0	0.00	72.50	5	4,572	0.11%
2018/01/11	12	70.00	0	0.00	69.90	12	4,595	0.26%
2018/01/10	2	72.30	0	0.00	71.10	2	4,588	0.04%
2018/01/09	0	0.00	1	76.70	73.80	-1	4,654	-0.02%
2018/01/08	0	0.00	2	78.80	77.00	-2	4,645	-0.04%
2018/01/05	1	80.40	0	0.00	80.00	1	4,683	0.02%
2018/01/03	2	76.20	3	76.40	75.80	-1	4,721	-0.02%
2018/01/02	3	73.50	17	71.97	75.30	-14	4,673	-0.30%