台半 (5425)-元大-員林券商分點個股進出

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
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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－元大-員林券商分點個股進出

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

元大-員林券商分點個股進出
元大-員林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
2024/05/31	2	78.40	2	77.85	78.30	0	2,286	0.00%
2024/05/29	2	79.60	1	79.70	79.00	1	2,325	0.04%
2024/05/28	6	79.85	1	79.80	79.80	5	2,325	0.22%
2024/05/27	2	78.30	4.1	78.30	77.60	-2.1	2,245	-0.09%
2024/05/14	3	73.07	0	0.00	72.80	3	2,443	0.12%
2024/05/13	0	0.00	1	72.40	72.40	-1	2,409	-0.04%
2024/05/10	0.5	71.50	0	0.00	72.10	0.5	2,432	0.02%
2024/05/08	0	0.00	2	71.40	71.20	-2	2,476	-0.08%
2024/04/30	2	73.70	2	73.00	73.00	0	2,551	0.00%
2024/04/26	2	70.30	0	0.00	70.10	2	2,621	0.08%
2024/04/24	0	69.90	0.1	69.40	71.40	0	2,699	0.00%
2024/04/22	0.2	70.70	0	0.00	68.80	0.2	2,914	0.01%
2024/04/19	0	0.00	0	74.20	71.10	0	2,935	0.00%
2024/04/18	0	0.00	0	75.70	74.90	0	2,947	0.00%
2024/04/17	0.2	75.00	0	0.00	74.60	0.2	2,992	0.01%
2024/04/16	11.2	75.12	27	74.09	74.00	-15.8	3,018	-0.52%
2024/04/15	6	79.12	1	77.30	77.50	5	3,006	0.17%
2024/04/12	9	79.91	11	80.06	80.80	-2	2,970	-0.07%
2024/04/10	0	0.00	6	78.55	78.20	-6	2,922	-0.21%
2024/04/09	3	77.33	1	77.50	77.00	2	3,007	0.07%
2024/04/08	0.3	76.70	1	77.10	77.20	-0.7	3,114	-0.02%
2024/04/03	0.3	75.60	0	0.00	76.00	0.3	3,109	0.01%
2024/04/02	0	0.00	3	74.70	74.90	-3	3,161	-0.09%
2024/03/29	1.2	74.38	0	0.00	74.10	1.2	3,357	0.04%
2024/03/28	0.1	75.60	0	0.00	75.20	0.1	3,694	0.00%
2024/03/27	0	0.00	1	75.10	75.20	-1	3,814	-0.03%
2024/03/26	0.4	76.45	0	0.00	75.50	0.4	3,961	0.01%
2024/03/22	2	77.20	1	77.20	77.10	1	4,359	0.02%
2024/03/20	1	76.00	0	0.00	76.10	1	5,479	0.02%
2024/03/19	0.4	76.40	1	76.80	77.30	-0.6	5,743	-0.01%
2024/03/18	0.1	74.00	0	0.00	75.90	0.1	5,723	0.00%
2024/03/15	3	75.60	0	0.00	75.30	3	5,705	0.05%
2024/03/14	1	77.20	0	77.00	76.40	1	5,732	0.02%
2024/03/11	2	76.30	1	76.70	76.80	1	5,692	0.02%
2024/03/08	2.5	77.06	0	0.00	75.40	2.5	5,692	0.04%
2024/03/07	2.2	76.89	1.5	76.53	75.50	0.7	5,612	0.01%
2024/03/06	11.1	79.61	10	78.45	78.50	1.1	5,601	0.02%
2024/03/04	3	78.70	2	78.70	78.80	1	5,776	0.02%
2024/02/29	1	79.90	0	0.00	80.00	1	5,727	0.02%
2024/02/23	0.2	81.80	1	81.80	81.80	-0.9	5,735	-0.01%
2024/02/22	1	83.00	0	0.00	83.00	1	5,713	0.02%
2024/02/20	10	83.29	0	0.00	82.90	10	5,711	0.18%
2024/02/16	8	83.00	2	83.20	82.80	6	5,689	0.11%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/02/01	3	80.83	3	80.80	81.10	0	5,611	0.00%
2024/01/31	1	80.70	0	0.00	80.50	1	5,604	0.02%
2024/01/30	4	81.95	4	80.70	80.70	0	5,561	0.00%
2024/01/29	4	80.60	4	81.30	81.60	0	5,557	0.00%
2024/01/26	6	80.63	6	80.50	80.70	0	5,553	0.00%
2024/01/25	6	82.57	8	81.35	81.30	-2	5,554	-0.04%
2024/01/24	14	83.06	14	82.51	82.60	0	5,542	0.00%
2024/01/23	5.5	80.36	6	81.73	82.30	-0.5	5,574	-0.01%
2024/01/22	5	80.78	6	81.13	80.90	-1	5,491	-0.02%
2024/01/19	9	80.34	10	80.42	80.30	-1	5,484	-0.02%
2024/01/18	15	80.91	14	79.80	79.70	1	5,463	0.02%
2024/01/17	25	82.18	22	80.60	80.60	3	5,434	0.06%
2024/01/16	3	81.63	4	82.90	82.90	-1	5,235	-0.02%
2024/01/15	1	82.40	0	0.00	82.10	1	5,178	0.02%
2024/01/12	16.3	81.39	15	80.30	80.30	1.3	5,163	0.03%
2024/01/11	5.1	81.39	5	82.00	82.20	0.1	5,125	0.00%
2024/01/09	1	82.40	1	82.50	82.60	0	5,093	0.00%
2024/01/08	0.2	83.20	1	82.60	82.70	-0.9	5,094	-0.02%
2024/01/05	19	84.43	9	83.41	83.10	10	5,086	0.20%
2024/01/04	20	85.28	0	0.00	85.20	20	5,016	0.40%
2024/01/03	20	85.63	0	0.00	84.90	20	4,961	0.40%
2024/01/02	31	88.93	6	89.50	87.20	25	4,828	0.52%
2023/12/29	10	91.10	14.3	91.72	91.50	-4.3	4,696	-0.09%
2023/12/28	14	92.37	10	91.52	91.10	4	4,675	0.09%
2023/12/27	13.4	94.19	7	93.19	92.80	6.4	4,640	0.14%
2023/12/26	15	94.36	8	94.71	94.60	7	4,553	0.15%
2023/12/25	10	96.22	18	96.91	94.90	-8	4,436	-0.18%
2023/12/21	2	93.20	11	93.10	92.20	-9	3,995	-0.23%
2023/12/20	27.3	94.12	15	94.91	94.60	12.3	3,900	0.32%
2023/12/19	13	91.00	13	91.83	92.60	0	3,620	0.00%
2023/12/18	36.2	92.47	40	92.12	91.20	-3.8	3,524	-0.11%
2023/12/15	33.5	97.17	41.2	95.17	93.20	-7.7	3,309	-0.23%
2023/12/14	6	91.47	15.2	91.80	92.00	-9.2	2,412	-0.38%
2023/12/13	5	86.72	1	86.40	86.20	4	2,115	0.19%
2023/12/12	20	86.98	10	86.46	86.30	10	2,146	0.47%
2023/12/11	0.3	87.00	12	86.46	87.20	-11.7	2,148	-0.54%
2023/12/08	1	85.00	2	85.10	84.80	-1	2,195	-0.05%
2023/12/07	2	84.10	5	84.26	84.10	-3	2,260	-0.13%
2023/12/06	5	84.96	3	85.87	84.80	2	2,298	0.09%
2023/12/05	8	85.49	1	85.10	85.10	7	2,308	0.30%
2023/12/04	11	87.18	2	88.10	86.60	9	2,333	0.39%
2023/12/01	10	87.36	25	87.41	87.50	-15	2,320	-0.65%
2023/11/30	13	86.31	6.1	88.44	88.80	6.9	2,341	0.29%
2023/11/29	1	85.30	1	85.50	85.50	0	2,140	0.00%
2023/11/28	0.1	83.90	1.6	84.06	84.20	-1.5	2,145	-0.07%
2023/11/27	0	0.00	2	83.30	82.70	-2	2,178	-0.09%
2023/11/22	0	0.00	2	83.80	83.80	-2	2,200	-0.09%
2023/11/20	0	0.00	4.1	82.59	83.40	-4.1	2,225	-0.18%
2023/11/16	1.1	81.14	0	0.00	81.10	1.1	2,215	0.05%
2023/11/15	4	81.80	0	0.00	81.80	4	2,218	0.18%
2023/11/13	2	79.00	0	0.00	79.60	2	2,291	0.09%
2023/11/09	1	79.00	0	0.00	78.90	1	2,473	0.04%
2023/11/01	11	78.26	11	77.72	77.90	0	2,958	0.00%
2023/10/31	15	80.67	15	77.77	77.80	0	3,001	0.00%
2023/10/30	12	81.78	10	81.70	81.60	2	3,073	0.07%
2023/10/27	15	82.86	16	81.30	81.30	-1	3,158	-0.03%
2023/10/25	11	83.31	10	84.54	84.20	1	3,322	0.03%
2023/10/24	10	82.01	11	82.29	82.40	-1	3,358	-0.03%
2023/10/23	10	81.50	10	81.65	81.60	0	3,420	0.00%
2023/10/20	30	82.80	30	81.55	81.70	0	3,509	0.00%
2023/10/18	21	83.83	25	85.19	85.60	-4	3,746	-0.11%
2023/10/16	1	85.10	0	0.00	83.30	1	4,001	0.02%
2023/10/13	1	84.10	1	84.60	84.90	0	4,148	0.00%
2023/10/06	15	83.50	17	83.31	83.30	-2	4,553	-0.04%
2023/10/05	30	83.96	31	83.20	83.10	-1	4,808	-0.02%
2023/10/04	0	0.00	1	83.50	83.80	-1	5,144	-0.02%
2023/10/03	1	82.90	0	0.00	82.90	1	5,183	0.02%
2023/10/02	11.2	86.08	10	84.80	84.80	1.2	5,213	0.02%
2023/09/28	18.2	84.99	18	85.30	85.50	0.2	5,254	0.00%
2023/09/27	16	85.04	16	84.80	84.50	0	5,384	0.00%
2023/09/26	3	87.20	3	86.00	85.00	0	5,497	0.00%
2023/09/25	2	86.70	2.2	85.81	86.60	-0.2	5,562	0.00%
2023/09/22	3	81.50	5	82.96	83.10	-2	5,548	-0.04%
2023/09/21	6	84.33	0	0.00	82.40	6	5,594	0.11%
2023/09/20	17	85.65	19	84.23	84.40	-2	5,673	-0.04%
2023/09/19	6	86.83	2.1	85.62	85.60	3.9	5,754	0.07%
2023/09/18	7	86.73	7	86.83	86.70	0	5,810	0.00%
2023/09/15	0.2	86.20	0	0.00	86.40	0.2	6,051	0.00%
2023/09/14	25	86.97	20	87.03	86.90	5	6,173	0.08%
2023/09/13	1	86.70	1	87.20	87.50	0	6,227	0.00%
2023/09/12	1	86.00	1	86.70	86.50	0	6,296	0.00%
2023/09/11	1	85.60	1	85.70	84.20	0	6,334	0.00%
2023/09/07	0	0.00	1	85.20	85.20	-1	6,812	-0.01%
2023/09/06	0.1	85.20	1	85.00	84.70	-0.9	7,243	-0.01%
2023/09/05	2	85.60	5	86.26	85.60	-3	7,622	-0.04%
2023/09/04	0	0.00	1	83.10	83.20	-1	7,568	-0.01%
2023/09/01	0	0.00	1	83.50	83.50	-1	7,591	-0.01%
2023/08/31	3.2	84.15	0	0.00	83.70	3.2	7,636	0.04%
2023/08/30	4	82.40	4	82.83	84.40	0	7,680	0.00%
2023/08/25	2	81.20	2	81.10	80.80	0	7,753	0.00%
2023/08/22	0	0.00	2	80.90	80.30	-2	8,098	-0.02%
2023/08/21	4	80.53	0	0.00	80.20	4	8,153	0.05%
2023/08/17	2	80.30	2	80.55	81.30	0	8,228	0.00%
2023/08/15	3	78.00	1	78.40	78.40	2	8,194	0.02%
2023/08/14	2.1	78.90	1.1	77.84	78.50	1	8,212	0.01%
2023/08/11	0.2	81.00	0	0.00	80.20	0.2	8,140	0.00%
2023/08/10	28	82.21	27	81.20	81.10	1	8,148	0.01%
2023/08/09	25.2	82.38	23	82.76	83.40	2.2	8,124	0.03%
2023/08/08	2	86.30	3	86.20	85.70	-1	7,979	-0.01%
2023/08/07	6	86.95	1	86.30	87.40	5	7,986	0.06%
2023/08/04	5	86.24	7	86.67	86.50	-2	8,015	-0.02%
2023/08/02	14.1	88.40	8	89.10	87.60	6.1	8,097	0.08%
2023/08/01	10.1	88.92	2	89.00	88.20	8.1	8,007	0.10%
2023/07/31	3	88.47	0	0.00	88.30	3	7,987	0.04%
2023/07/28	4	90.25	0	0.00	90.30	4	7,921	0.05%
2023/07/27	2	91.10	0	0.00	90.80	2	7,957	0.03%
2023/07/26	2	94.25	0	0.00	93.60	2	8,076	0.02%
2023/07/25	1	93.30	1	94.70	94.20	0	8,096	0.00%
2023/07/24	3.2	94.08	2	94.50	94.00	1.2	8,104	0.01%
2023/07/21	7.1	97.20	1	96.50	96.50	6.1	8,127	0.08%
2023/07/20	3	98.67	9	98.79	99.30	-6	8,221	-0.07%
2023/07/19	3	98.90	1	97.20	97.20	2	8,249	0.02%
2023/07/18	4	99.65	2	99.40	99.00	2	8,411	0.02%
2023/07/17	5	101.90	10.1	102.05	101.50	-5.1	8,285	-0.06%
2023/07/14	5	100.06	23	99.87	99.80	-18	8,170	-0.22%
2023/07/13	14	98.69	2.1	98.61	98.60	11.9	8,150	0.15%
2023/07/12	8	100.85	7	100.14	98.80	1	8,068	0.01%
2023/07/11	9	100.83	8	99.71	101.00	1	7,945	0.01%
2023/07/10	3	96.87	0	0.00	96.10	3	7,693	0.04%
2023/07/07	5	96.06	4.3	95.31	95.50	0.7	7,880	0.01%
2023/07/06	4	97.00	3.1	97.15	96.50	0.9	8,073	0.01%
2023/07/05	5	98.84	6	98.75	97.60	-1	8,410	-0.01%
2023/07/04	9	98.28	0	0.00	98.10	9	8,317	0.11%
2023/07/03	9	98.87	4.1	98.70	99.00	4.9	8,269	0.06%
2023/06/30	3	96.97	3	97.17	97.10	0	8,280	0.00%
2023/06/28	2	97.25	2	96.20	95.20	0	8,620	0.00%
2023/06/27	4	96.73	1	96.90	96.10	3	8,836	0.03%
2023/06/26	1	98.00	0	0.00	97.30	1	8,955	0.01%
2023/06/21	12.2	101.26	21.2	100.64	99.00	-9.1	9,123	-0.10%
2023/06/20	6.1	99.73	13	98.72	99.80	-7	9,440	-0.07%
2023/06/16	7.5	97.54	4	98.70	97.00	3.5	9,932	0.04%
2023/06/15	12	99.90	8	100.66	99.60	4	9,969	0.04%
2023/06/14	15.2	100.32	8	99.91	99.50	7.2	10,122	0.07%
2023/06/13	18	103.64	21.1	104.59	103.00	-3.1	10,142	-0.03%
2023/06/12	20	103.93	17.1	103.89	103.00	2.9	10,296	0.03%
2023/06/09	9.3	100.43	21	100.38	102.00	-11.7	10,016	-0.12%
2023/06/08	1	94.00	0	0.00	93.50	1	9,936	0.01%
2023/06/06	2	94.25	1	94.20	94.00	1	10,459	0.01%
2023/06/05	1	96.00	2.1	95.97	96.00	-1.1	10,901	-0.01%
2023/06/02	0	0.00	2	94.45	93.60	-2	12,184	-0.02%
2023/06/01	4.1	95.00	1	94.70	94.60	3.1	12,289	0.03%
2023/05/31	1	95.70	1	94.80	94.60	0	12,517	0.00%
2023/05/30	8	95.48	2	94.85	94.70	6	12,536	0.05%
2023/05/29	7	95.90	8	95.21	96.20	-1	12,592	-0.01%
2023/05/26	1.1	90.31	1	92.20	90.60	0.1	12,507	0.00%
2023/05/25	6	91.70	0	92.90	91.50	6	12,538	0.05%
2023/05/24	1	93.20	0	0.00	93.20	1	12,710	0.01%
2023/05/23	2	93.90	2	94.25	93.60	0	12,835	0.00%
2023/05/22	1	92.70	0	0.00	93.80	1	12,875	0.01%
2023/05/19	2	93.20	1	91.90	91.90	1	13,267	0.01%
2023/05/18	4	93.80	4	93.40	93.00	0	13,742	0.00%
2023/05/17	1	91.90	0	0.00	91.00	1	13,940	0.01%
2023/05/15	2	90.00	0	0.00	90.00	2	13,996	0.01%
2023/05/12	0	0.00	1	90.80	91.40	-1	14,133	-0.01%
2023/05/11	0	0.00	1	91.80	91.10	-1	14,362	-0.01%
2023/05/10	1	92.40	0	0.00	92.20	1	14,490	0.01%
2023/05/09	3	92.30	1	91.40	91.10	2	14,596	0.01%
2023/05/04	1	93.10	1	92.40	92.90	0	14,904	0.00%
2023/05/03	1	93.50	0	0.00	93.00	1	15,361	0.01%
2023/05/02	1	95.30	2	95.90	95.20	-1	15,731	-0.01%
2023/04/28	2	92.30	0	0.00	91.70	2	16,037	0.01%
2023/04/27	3	91.73	2	90.80	92.10	1	16,013	0.01%
2023/04/26	0	0.00	13	91.58	92.50	-13	15,945	-0.08%
2023/04/25	1	90.30	3	92.13	90.60	-2	15,842	-0.01%
2023/04/24	2	93.15	0	0.00	93.00	2	15,628	0.01%
2023/04/21	6	97.52	5	97.18	95.40	1	15,461	0.01%
2023/04/20	4	102.00	1	102.00	101.00	3	15,340	0.02%
2023/04/19	2	102.75	3	102.50	102.00	-1	15,417	-0.01%
2023/04/18	3	105.33	0.5	104.00	104.00	2.5	15,439	0.02%
2023/04/17	1	105.50	3.1	105.34	105.00	-2.1	15,476	-0.01%
2023/04/14	8	104.75	9.1	105.44	104.00	-1.1	15,556	-0.01%
2023/04/13	1	107.50	1	106.50	107.00	0	15,460	0.00%
2023/04/12	8	109.94	5	110.60	107.50	3	15,398	0.02%
2023/04/11	9	109.44	8	109.00	110.00	1	15,199	0.01%
2023/04/10	2.5	108.40	7	109.21	110.00	-4.5	14,998	-0.03%
2023/04/07	3	104.33	1	104.50	104.50	2	14,641	0.01%
2023/04/06	2	104.25	1	103.50	104.00	1	14,632	0.01%
2023/03/31	6	104.25	3	104.17	104.00	3	14,613	0.02%
2023/03/30	4	103.00	2	103.50	103.50	2	14,560	0.01%
2023/03/29	9	101.50	4	100.88	101.00	5	14,503	0.03%
2023/03/28	2	107.75	2	104.00	104.00	0	14,356	0.00%
2023/03/27	21	112.14	20	111.75	110.00	1	14,082	0.01%
2023/03/24	18	113.22	20	111.85	112.00	-2	13,971	-0.01%
2023/03/23	13	112.35	14	112.79	112.00	-1	13,799	-0.01%
2023/03/22	15	109.10	36.2	109.62	115.50	-21.2	13,314	-0.16%
2023/03/21	21	105.93	9	106.94	105.00	12	12,926	0.09%
2023/03/20	4	107.25	2	107.25	108.00	2	12,746	0.02%
2023/03/17	4	105.88	4	105.25	106.50	0	12,745	0.00%
2023/03/16	6	103.75	11	103.09	103.00	-5	12,593	-0.04%
2023/03/15	21	108.79	15	109.13	107.00	6	12,521	0.05%
2023/03/14	2	105.00	2	105.50	104.50	0	12,311	0.00%
2023/03/13	3.1	103.77	2	104.00	106.50	1.1	12,340	0.01%
2023/03/10	7	105.36	3	107.50	103.50	4	12,328	0.03%
2023/03/09	8	109.56	8	109.62	110.00	0	12,477	0.00%
2023/03/08	47	110.81	39	110.74	111.50	8	12,469	0.06%
2023/03/07	55	107.52	53	108.02	109.00	2	12,413	0.02%
2023/03/06	0	0.00	5	101.80	103.50	-5	11,838	-0.04%
2023/03/03	5	94.36	5.1	94.64	94.40	0	12,404	0.00%
2023/03/02	2	91.95	1	91.90	91.70	1	12,570	0.01%
2023/03/01	22	93.37	22	91.82	91.80	0	12,851	0.00%
2023/02/24	4.1	93.52	5	93.76	93.60	-0.9	12,882	-0.01%
2023/02/23	1	92.70	2	92.70	92.20	-1	12,880	-0.01%
2023/02/22	6	91.00	3	91.90	90.90	3	12,988	0.02%
2023/02/21	7	95.43	7	94.94	94.50	0	12,897	0.00%
2023/02/20	4	94.75	5	94.76	94.60	-1	12,891	-0.01%
2023/02/17	26	94.91	26.3	95.24	95.00	-0.3	12,912	0.00%
2023/02/16	49.2	94.08	56.1	91.23	94.60	-7	12,624	-0.06%
2023/02/15	20	89.33	20.1	89.36	88.00	-0.1	12,386	0.00%
2023/02/14	3	88.96	2	88.20	87.50	1	12,368	0.01%
2023/02/13	2	89.90	0	0.00	88.60	2	12,443	0.02%
2023/02/10	4	90.15	6	90.85	89.10	-2	12,553	-0.02%
2023/02/09	5.1	91.66	15.1	91.33	90.90	-10	12,514	-0.08%
2023/02/08	5	90.62	8	90.85	90.70	-3	12,414	-0.02%
2023/02/07	1.2	89.20	4.2	89.36	90.50	-3	12,392	-0.02%
2023/02/06	1	88.00	0.1	88.40	88.10	1	12,440	0.01%
2023/02/03	4	89.80	2	89.00	89.10	2	12,639	0.02%
2023/02/02	6.2	89.99	8	89.74	89.50	-1.9	12,692	-0.01%
2023/02/01	23	89.67	25.1	89.61	90.30	-2.1	12,632	-0.02%
2023/01/31	45.1	87.45	45.1	86.82	88.30	-0.1	12,403	0.00%
2023/01/30	7	85.56	23.5	85.63	85.30	-16.5	12,178	-0.14%
2023/01/17	0	0.00	4	79.20	79.30	-4	11,917	-0.03%
2023/01/16	1	78.40	4	78.63	78.80	-3	12,212	-0.02%
2023/01/13	1	78.00	0	0.00	77.50	1	12,565	0.01%
2023/01/11	8	78.83	9	78.63	78.80	-1	12,869	-0.01%
2023/01/10	2	79.70	0	0.00	79.00	2	13,023	0.02%
2023/01/09	5.1	78.82	6	79.97	80.00	-0.9	13,135	-0.01%
2023/01/06	5.1	78.00	9	77.62	77.80	-3.9	13,281	-0.03%
2023/01/05	5	77.66	6	77.28	76.70	-1	13,519	-0.01%
2023/01/04	4	77.50	1	77.10	77.00	3	13,624	0.02%
2023/01/03	0	0.00	1	75.40	75.30	-1	13,703	-0.01%
2022/12/30	6	74.37	6	74.52	74.20	0	14,126	0.00%
2022/12/29	0.1	74.20	0	0.00	74.60	0.1	14,889	0.00%
2022/12/28	2	74.20	0	0.00	73.70	2	15,868	0.01%
2022/12/27	0	0.00	3	76.00	75.50	-3	16,054	-0.02%
2022/12/26	3	74.80	3	75.30	74.70	0	16,268	0.00%
2022/12/23	22	75.37	24	74.28	75.30	-2	16,481	-0.01%
2022/12/22	40	75.40	41	74.69	75.30	-1	16,613	-0.01%
2022/12/21	46	74.67	46	74.88	74.20	0	16,826	0.00%
2022/12/20	21.2	74.91	24	78.03	74.50	-2.8	16,913	-0.02%
2022/12/19	11	77.80	11	77.75	77.90	0	17,031	0.00%
2022/12/16	22	79.10	22	79.56	79.00	0	17,151	0.00%
2022/12/15	5	80.78	6	81.07	81.40	-1	17,209	-0.01%
2022/12/14	18	79.77	19	80.35	80.60	-1	17,370	-0.01%
2022/12/13	36	79.33	37	79.08	78.70	-1	17,508	-0.01%
2022/12/12	41.1	79.80	66	79.91	79.50	-24.9	17,637	-0.14%
2022/12/09	36	80.79	9	80.39	79.80	27	17,789	0.15%
2022/12/08	16	81.31	16	81.10	81.90	0	17,970	0.00%
2022/12/07	21.1	79.90	25	80.17	79.80	-3.9	18,154	-0.02%
2022/12/06	19	82.03	12	82.35	81.40	7	18,155	0.04%
2022/12/05	10	83.79	9	83.59	83.50	1	18,273	0.01%
2022/12/02	16.3	85.48	16	85.05	84.60	0.3	18,370	0.00%
2022/12/01	20	84.55	27	84.96	84.60	-7	18,456	-0.04%
2022/11/30	10	82.12	17	82.25	82.60	-7	18,425	-0.04%
2022/11/29	44	82.27	29	81.80	81.20	15	18,659	0.08%
2022/11/28	49	81.67	35	81.73	82.20	14	18,821	0.07%
2022/11/25	8.1	78.81	19	78.96	80.50	-11	18,450	-0.06%
2022/11/24	36	75.48	35	72.94	76.30	1	18,061	0.01%
2022/11/23	13	73.42	17	75.21	73.00	-4	17,997	-0.02%
2022/11/22	7	76.13	3	77.40	76.00	4	17,967	0.02%
2022/11/21	5	78.60	11	78.56	78.30	-6	18,649	-0.03%
2022/11/18	36	77.85	21	78.82	77.10	15	19,544	0.08%
2022/11/17	3	78.47	2	78.10	78.40	1	19,617	0.01%
2022/11/16	2	77.55	2	77.45	77.00	0	19,635	0.00%
2022/11/15	13	77.39	11	77.21	77.00	2	19,744	0.01%
2022/11/14	1	75.20	7	76.30	77.20	-6	19,968	-0.03%
2022/11/11	9	77.03	2	75.50	75.20	7	19,955	0.04%
2022/11/10	11	77.51	11	76.69	75.70	0	19,829	0.00%
2022/11/09	5	77.88	4	77.65	78.10	1	19,936	0.01%
2022/11/08	3	78.37	2	78.35	76.50	1	19,924	0.01%
2022/11/07	14	77.84	18	77.98	77.50	-4	19,859	-0.02%
2022/11/04	13	76.95	15	77.27	77.60	-2	19,985	-0.01%
2022/11/03	8	76.79	2	76.65	77.20	6	20,068	0.03%
2022/11/02	2	76.30	6	76.25	76.40	-4	20,064	-0.02%
2022/11/01	31	76.04	32	75.03	75.00	-1	19,958	-0.01%
2022/10/31	42	75.30	40	74.70	75.00	2	19,861	0.01%
2022/10/28	14	74.00	12	74.49	74.40	2	20,090	0.01%
2022/10/27	11	72.18	13	72.42	74.20	-2	20,228	-0.01%
2022/10/26	1	72.00	11	71.92	69.60	-10	20,115	-0.05%
2022/10/25	29	72.84	20	72.12	71.50	9	19,950	0.05%
2022/10/24	4	74.75	6	74.50	73.60	-2	19,839	-0.01%
2022/10/21	24	73.19	33	72.84	72.20	-9	19,616	-0.05%
2022/10/20	22	70.06	12	69.27	70.60	10	19,332	0.05%
2022/10/19	4	70.78	4	70.65	70.00	0	19,185	0.00%
2022/10/18	2	72.00	10	71.78	70.70	-8	19,100	-0.04%
2022/10/17	22	71.15	13	70.40	72.00	9	19,008	0.05%
2022/10/14	6	73.67	3	73.93	74.00	3	18,966	0.02%
2022/10/13	4	72.00	3.1	73.01	69.70	0.9	18,974	0.00%
2022/10/12	3	74.73	3	74.93	75.00	0	18,989	0.00%
2022/10/11	3	73.73	11	73.93	73.40	-8	18,950	-0.04%
2022/10/07	34	76.44	32	74.92	75.40	2	18,894	0.01%
2022/10/06	18.1	74.35	55	74.86	76.80	-36.9	18,693	-0.20%
2022/10/05	75	75.78	31	79.91	74.30	44	18,224	0.24%
2022/10/04	4	82.80	1	82.70	82.50	3	17,473	0.02%
2022/10/03	9	82.58	11.1	82.56	81.20	-2.1	17,672	-0.01%
2022/09/30	16	80.90	12	82.13	83.00	4	17,865	0.02%
2022/09/29	5.1	80.71	2.1	80.90	79.60	3	17,877	0.02%
2022/09/28	5	79.16	3	79.60	77.50	2	17,890	0.01%
2022/09/27	1	80.20	1	82.30	82.50	0	17,924	0.00%
2022/09/26	9	82.33	4	81.35	80.00	5	18,114	0.03%
2022/09/23	3	89.20	1	85.70	86.00	2	18,363	0.01%
2022/09/22	1.2	88.13	1	88.20	88.50	0.2	18,579	0.00%
2022/09/21	2	88.55	1	87.00	86.60	1	18,863	0.01%
2022/09/20	3.6	88.69	2	89.05	89.50	1.6	18,796	0.01%
2022/09/19	6	86.95	11	86.44	87.40	-5	18,821	-0.03%
2022/09/16	10	85.98	6.2	86.42	84.80	3.8	18,763	0.02%
2022/09/15	6	90.22	3	89.50	87.90	3	18,640	0.02%
2022/09/14	39.2	88.37	37	86.31	89.70	2.2	18,407	0.01%
2022/09/13	3	89.97	31	88.92	88.30	-28	18,264	-0.15%
2022/09/12	16	89.97	4	89.93	89.50	12	18,246	0.07%
2022/09/08	21	90.28	4	90.10	91.00	17	18,134	0.09%
2022/09/07	10	87.61	5.1	88.38	87.50	4.9	18,053	0.03%
2022/09/06	32.2	92.77	28	90.46	91.60	4.2	17,892	0.02%
2022/09/05	5	96.40	23.2	97.34	94.50	-18.2	17,786	-0.10%
2022/09/02	67.3	95.94	57.1	94.97	95.30	10.1	17,609	0.06%
2022/09/01	27.1	92.18	22.2	92.66	91.70	4.9	17,213	0.03%
2022/08/31	27.2	95.45	29	93.21	95.50	-1.8	17,043	-0.01%
2022/08/30	38	92.81	38.1	92.92	92.50	-0.1	17,097	0.00%
2022/08/29	46.1	91.84	44	91.85	90.90	2.1	17,066	0.01%
2022/08/26	77	93.58	84.1	93.10	95.50	-7.1	17,160	-0.04%
2022/08/25	79	91.16	88	90.16	89.70	-9	16,701	-0.05%
2022/08/24	68	85.56	62	85.20	84.40	6	15,928	0.04%
2022/08/23	36	86.84	37	87.48	87.10	-1	15,808	-0.01%
2022/08/22	47	87.75	48.5	87.96	88.00	-1.5	15,853	-0.01%
2022/08/19	17	85.48	24.1	87.46	86.70	-7.1	15,739	-0.05%
2022/08/18	4.3	82.98	6	83.98	84.30	-1.7	15,621	-0.01%
2022/08/17	23	83.70	21.4	84.32	82.30	1.7	15,682	0.01%
2022/08/16	23	83.35	26.4	84.37	84.30	-3.4	15,606	-0.02%
2022/08/15	24	81.65	28	81.41	81.70	-4	15,326	-0.03%
2022/08/12	23	80.36	28	80.76	80.80	-5	15,375	-0.03%
2022/08/11	41	80.88	39	80.25	80.20	2	15,485	0.01%
2022/08/10	15.2	79.08	13	80.02	80.50	2.2	15,481	0.01%
2022/08/09	13.1	77.51	17	78.34	78.40	-3.9	15,537	-0.03%
2022/08/08	7	75.33	5	75.94	76.50	2	15,929	0.01%
2022/08/05	67	74.91	67	74.39	75.30	0	16,352	0.00%
2022/08/04	48	73.29	48	70.91	74.50	0	16,567	0.00%
2022/08/03	48	72.79	48	72.88	70.60	0	16,597	0.00%
2022/08/02	8.4	77.79	4	77.50	77.50	4.4	16,489	0.03%
2022/08/01	7	80.60	6	80.77	80.80	1	16,489	0.01%
2022/07/29	6	79.27	9	80.11	80.50	-3	16,575	-0.02%
2022/07/28	12	78.65	11	78.11	77.80	1	17,244	0.01%
2022/07/27	3	81.17	5	80.62	80.50	-2	17,397	-0.01%
2022/07/26	5	81.20	8	80.59	80.10	-3	17,464	-0.02%
2022/07/25	5	81.82	8	81.44	81.20	-3	17,446	-0.02%
2022/07/22	4	81.08	4	81.30	81.00	0	17,530	0.00%
2022/07/21	14	80.84	17	80.34	81.40	-3	17,547	-0.02%
2022/07/20	12	80.23	13	80.65	80.40	-1	17,436	-0.01%
2022/07/19	8	78.74	16	78.93	78.30	-8	17,307	-0.05%
2022/07/18	10	76.41	9	75.16	76.50	1	17,109	0.01%
2022/07/15	9	75.63	8	75.63	75.70	1	17,313	0.01%
2022/07/14	7	74.51	16	74.88	75.50	-9	17,370	-0.05%
2022/07/13	20	75.17	14	73.29	72.90	6	17,232	0.03%
2022/07/12	10	71.17	9	70.59	71.50	1	17,024	0.01%
2022/07/11	30.1	72.76	31	71.91	72.10	-0.9	17,029	-0.01%
2022/07/08	14	69.22	16	70.50	70.90	-2	16,858	-0.01%
2022/07/07	2	63.35	1	64.70	64.50	1	16,588	0.01%
2022/07/06	5	61.96	4	61.68	60.90	1	16,532	0.01%
2022/07/05	9	61.79	2	63.40	64.70	7	16,582	0.04%
2022/07/01	13.3	68.37	11	64.92	64.10	2.3	16,602	0.01%
2022/06/30	6.5	72.28	1	74.50	71.10	5.5	16,349	0.03%
2022/06/29	42	79.27	32	79.53	78.90	10	16,293	0.06%
2022/06/28	2	84.99	2	85.10	84.20	0	16,494	0.00%
2022/06/27	3	85.20	5	85.82	86.00	-2	17,864	-0.01%
2022/06/24	2	81.75	1	82.00	82.30	1	18,257	0.01%
2022/06/23	2	79.50	1	81.20	80.80	1	18,721	0.01%
2022/06/22	2	81.75	1	80.40	79.60	1	19,474	0.01%
2022/06/21	0	0.00	2	80.50	82.80	-2	19,674	-0.01%
2022/06/20	4	80.08	8.3	80.30	78.80	-4.3	19,738	-0.02%
2022/06/17	7.2	81.64	7.1	82.01	83.00	0.1	19,699	0.00%
2022/06/16	27	86.34	21	81.81	81.10	6	19,870	0.03%
2022/06/15	14	87.70	22	86.48	85.10	-8	20,269	-0.04%
2022/06/14	9	87.58	19	87.33	87.10	-10	20,458	-0.05%
2022/06/13	11	88.21	25.1	88.46	87.30	-14.1	20,206	-0.07%
2022/06/10	6	87.45	5.1	87.68	88.50	0.9	19,935	0.00%
2022/06/09	5	87.30	10	87.72	87.30	-5	19,737	-0.03%
2022/06/08	53	87.28	50	88.03	86.50	3	19,504	0.02%
2022/06/07	31.1	87.52	16	87.49	87.90	15.1	19,104	0.08%
2022/06/06	6	85.92	7	86.19	85.70	-1	18,765	-0.01%
2022/06/02	14.1	85.77	24	86.17	86.10	-9.9	18,378	-0.05%
2022/06/01	8	84.35	19	84.51	83.80	-11	17,994	-0.06%
2022/05/31	15	82.66	12	83.47	83.50	3	17,767	0.02%
2022/05/30	2	81.10	12	81.16	82.50	-10	17,644	-0.06%
2022/05/27	9	79.01	5	79.00	78.70	4	17,448	0.02%
2022/05/26	27	80.10	35	79.37	78.00	-8	17,330	-0.05%
2022/05/25	9	80.34	7	81.40	81.70	2	17,091	0.01%
2022/05/24	30	83.41	30.2	81.23	81.00	-0.2	16,961	0.00%
2022/05/23	21	83.90	14	83.14	83.00	7	16,866	0.04%
2022/05/20	25	84.25	22	84.37	84.00	3	16,821	0.02%
2022/05/19	18	82.16	12.1	82.06	83.50	5.9	16,806	0.04%
2022/05/18	22	84.86	8	84.78	84.20	14	16,616	0.08%
2022/05/17	23	85.94	24	86.21	86.20	-1	16,414	-0.01%
2022/05/16	25	86.75	26	86.89	85.00	-1	16,157	-0.01%
2022/05/13	26.1	85.66	22	84.89	87.30	4.1	15,645	0.03%
2022/05/12	20.1	83.62	18	82.72	80.40	2.1	15,209	0.01%
2022/05/11	43.2	85.72	39	85.71	85.30	4.2	14,870	0.03%
2022/05/10	38.2	84.24	37	81.70	85.20	1.2	14,480	0.01%
2022/05/09	11	81.58	13.3	81.74	81.10	-2.3	14,362	-0.02%
2022/05/06	9	81.89	11	82.19	82.00	-2	14,360	-0.01%
2022/05/05	64	87.18	63	87.29	85.10	1	14,232	0.01%
2022/05/04	12	82.93	15	83.03	84.80	-3	13,475	-0.02%
2022/05/03	11.1	80.66	9	80.66	80.70	2.1	13,252	0.02%
2022/04/29	3	78.37	4.3	78.88	77.50	-1.3	13,126	-0.01%
2022/04/28	9	78.53	13	78.52	77.30	-4	13,094	-0.03%
2022/04/27	27	78.49	21	78.16	80.30	6	12,991	0.05%
2022/04/26	18	80.31	16	80.22	80.00	2	12,879	0.02%
2022/04/25	3.1	79.96	17	79.12	79.00	-14	12,807	-0.11%
2022/04/22	6.1	84.08	15.4	84.34	83.40	-9.3	12,705	-0.07%
2022/04/21	52.6	86.18	25	85.29	84.20	27.6	12,629	0.22%
2022/04/20	8	82.70	12	83.44	84.70	-4	12,311	-0.03%
2022/04/19	8.2	81.85	17	81.25	80.60	-8.8	12,139	-0.07%
2022/04/18	2	77.55	4.1	79.56	80.10	-2.1	12,088	-0.02%
2022/04/15	24	79.54	26	79.28	79.10	-2	12,056	-0.02%
2022/04/14	25	81.41	27	83.08	83.00	-2	11,981	-0.02%
2022/04/13	19	79.35	19	79.77	79.90	0	11,840	0.00%
2022/04/12	4	79.20	4	79.65	79.40	0	11,767	0.00%
2022/04/11	9	81.22	4.1	79.35	79.20	4.9	11,731	0.04%
2022/04/08	28	82.54	27	83.11	83.00	1	11,552	0.01%
2022/04/07	33	84.60	25	84.70	81.30	8	11,354	0.07%
2022/04/06	3	86.37	4	86.43	87.00	-1	10,952	-0.01%
2022/04/01	42	86.60	44	85.56	87.40	-2	10,763	-0.02%
2022/03/31	31	87.01	32	86.86	86.50	-1	10,500	-0.01%
2022/03/30	71	90.34	66	88.78	85.10	5	10,152	0.05%
2022/03/29	25.2	88.10	27	88.31	86.90	-1.8	8,872	-0.02%
2022/03/28	30	86.17	28	86.77	88.00	2	8,344	0.02%
2022/03/25	57	85.10	73.4	85.20	85.00	-16.4	8,081	-0.20%
2022/03/24	23	82.59	35	81.50	82.70	-12	7,595	-0.16%
2022/03/23	27.3	80.00	24.2	80.18	80.20	3.1	7,494	0.04%
2022/03/22	1.3	80.22	2	79.90	80.10	-0.7	7,369	-0.01%
2022/03/21	14	81.37	12	80.38	80.40	2	7,280	0.03%
2022/03/18	32	79.01	38.3	79.07	81.00	-6.3	6,995	-0.09%
2022/03/17	4	75.48	11	76.66	77.50	-7	6,435	-0.11%
2022/03/16	2	72.30	7	72.49	70.50	-5	6,070	-0.08%
2022/03/15	0	0.00	4	71.60	69.80	-4	6,006	-0.07%
2022/03/14	6	71.68	11	70.81	71.60	-5	6,020	-0.08%
2022/03/11	14	69.97	17	69.84	70.00	-3	6,127	-0.05%
2022/03/10	5	69.86	9	69.17	69.80	-4	6,206	-0.06%
2022/03/09	0.5	67.20	2	66.95	67.30	-1.5	6,373	-0.02%
2022/03/08	5	67.44	4	66.30	66.10	1	6,511	0.02%
2022/03/07	2.6	67.93	3	68.30	68.00	-0.4	6,584	-0.01%
2022/03/04	1	71.10	1	71.50	71.00	0	6,692	0.00%
2022/03/03	4	71.87	0	0.00	71.80	4	6,869	0.06%
2022/03/02	5	70.80	7	69.79	70.80	-2	6,995	-0.03%
2022/03/01	0	70.00	0	0.00	70.00	0	7,070	0.00%
2022/02/25	17	68.36	16	68.16	67.90	1	7,184	0.01%
2022/02/24	5.6	68.00	13	68.13	67.30	-7.4	7,353	-0.10%
2022/02/23	0	0.00	2	69.70	70.30	-2	7,489	-0.03%
2022/02/22	13.4	69.35	33	70.28	69.60	-19.6	8,067	-0.24%
2022/02/21	10.1	73.32	11	74.95	72.00	-0.9	8,202	-0.01%
2022/02/18	20	74.86	19	74.85	74.90	1	8,234	0.01%
2022/02/17	17	74.84	16	75.07	75.00	1	8,506	0.01%
2022/02/16	12.2	74.56	11	74.45	74.20	1.2	8,716	0.01%
2022/02/15	26	74.43	24	73.79	73.50	2	8,962	0.02%
2022/02/14	4	74.23	3	75.17	73.70	1	9,171	0.01%
2022/02/11	15	75.35	12	74.79	74.60	3	9,339	0.03%
2022/02/10	12	74.47	10	74.75	74.10	2	9,646	0.02%
2022/02/09	12	74.70	12.2	74.15	74.90	-0.2	10,150	0.00%
2022/02/08	23	72.99	26	72.88	73.10	-3	10,373	-0.03%
2022/02/07	2	67.80	0	0.00	69.50	2	10,794	0.02%
2022/01/25	12	68.52	11	69.67	67.40	1	13,250	0.01%
2022/01/24	5	69.76	4	69.20	69.60	1	13,889	0.01%
2022/01/21	5	69.30	5	70.10	68.80	0	14,547	0.00%
2022/01/20	1	71.70	2	71.50	71.70	-1	14,836	-0.01%
2022/01/19	8	70.60	9.2	70.17	70.40	-1.2	15,228	-0.01%
2022/01/18	8	70.63	6	71.08	70.60	2	15,712	0.01%
2022/01/17	4	69.75	3	70.40	70.50	1	16,133	0.01%
2022/01/14	12.1	68.51	15	67.35	68.80	-2.9	16,872	-0.02%
2022/01/13	9.1	67.86	6	68.05	67.80	3.1	18,004	0.02%
2022/01/12	2.2	68.88	24	68.49	69.30	-21.8	18,680	-0.12%
2022/01/11	7.1	69.46	8	70.15	69.30	-0.9	19,714	0.00%
2022/01/10	3	70.43	1	71.00	71.00	2	20,336	0.01%
2022/01/07	6	71.65	6	74.15	70.90	0	20,476	0.00%
2022/01/06	4	75.03	4	75.10	75.10	0	20,452	0.00%
2022/01/05	1	77.20	9	77.57	77.40	-8	20,554	-0.04%
2022/01/04	13	80.55	6	79.95	79.80	7	20,676	0.03%
2022/01/03	2	79.55	5.5	79.58	79.40	-3.5	20,793	-0.02%
2021/12/30	0	0.00	3	78.70	78.60	-3	20,844	-0.01%
2021/12/29	14	78.29	1	78.20	78.20	13	20,889	0.06%
2021/12/28	1	78.40	1	79.00	78.40	0	20,964	0.00%
2021/12/27	0.1	79.10	11	78.46	78.30	-10.9	21,037	-0.05%
2021/12/24	9	80.81	12	80.89	78.90	-3	21,060	-0.01%
2021/12/23	25	81.81	16	81.49	81.90	9	20,859	0.04%
2021/12/22	23	80.73	18	80.44	80.10	5	20,690	0.02%
2021/12/21	27	81.57	25	81.40	80.50	2	20,637	0.01%
2021/12/20	55	81.13	51.2	81.19	81.20	3.8	20,361	0.02%
2021/12/17	17.2	78.78	26	77.87	79.10	-8.8	20,033	-0.04%
2021/12/16	0	0.00	1	75.90	76.80	-1	19,849	-0.01%
2021/12/15	3	74.80	4	74.60	74.70	-1	19,824	-0.01%
2021/12/14	17	75.01	6	76.25	74.30	11	19,865	0.06%
2021/12/13	5	76.18	4	77.45	77.60	1	19,910	0.01%
2021/12/10	13	76.88	13	76.43	76.80	0	19,926	0.00%
2021/12/09	5	76.54	3	77.00	76.10	2	19,940	0.01%
2021/12/07	17.5	77.08	19	77.99	76.10	-1.5	20,292	-0.01%
2021/12/06	9	77.71	11	77.92	78.30	-2	20,271	-0.01%
2021/12/03	9	77.67	29	77.01	77.50	-20	20,361	-0.10%
2021/12/02	20	76.46	19	74.84	75.00	1	20,358	0.00%
2021/12/01	9	76.83	17	77.03	76.90	-8	20,366	-0.04%
2021/11/30	20	78.23	7	77.61	77.30	13	20,478	0.06%
2021/11/29	13	77.78	14	77.05	77.60	-1	20,598	0.00%
2021/11/26	22	76.39	30	76.52	76.50	-8	20,615	-0.04%
2021/11/25	25	79.54	14	79.01	78.30	11	20,637	0.05%
2021/11/24	7	79.54	8	78.86	78.90	-1	20,597	0.00%
2021/11/23	7	80.26	15	80.13	78.80	-8	20,591	-0.04%
2021/11/22	9	82.08	4	81.90	81.20	5	20,602	0.02%
2021/11/19	95	82.94	42	83.05	82.80	53	20,706	0.26%
2021/11/18	19	81.56	17	80.68	80.90	2	20,386	0.01%
2021/11/17	17	80.36	19	80.22	80.00	-2	20,482	-0.01%
2021/11/16	32	79.71	25	78.33	78.00	7	20,495	0.03%
2021/11/15	24	82.41	23	81.85	81.10	1	20,416	0.00%
2021/11/12	35	82.73	49	83.23	82.70	-14	20,441	-0.07%
2021/11/11	37	81.22	24	81.08	81.30	13	20,341	0.06%
2021/11/10	27	79.21	39	79.60	81.10	-12	20,252	-0.06%
2021/11/09	23	79.84	22	80.16	79.90	1	20,149	0.00%
2021/11/08	54	83.00	42	81.79	80.20	12	19,853	0.06%
2021/11/05	22	87.22	31	86.45	88.10	-9	19,486	-0.05%
2021/11/04	50	87.00	44	87.27	85.90	6	19,319	0.03%
2021/11/03	51	86.15	66.3	86.37	88.00	-15.3	18,964	-0.08%
2021/11/02	105.3	88.44	84.2	87.75	85.30	21.1	18,323	0.12%	大買/
2021/11/01	26.2	86.79	32	87.69	89.30	-5.8	16,847	-0.03%
2021/10/29	70	81.38	62.1	82.00	81.20	7.9	16,846	0.05%
2021/10/28	28.1	80.57	19.6	80.20	79.80	8.5	16,505	0.05%
2021/10/27	13.1	79.28	20	80.18	80.90	-7	16,351	-0.04%
2021/10/26	19.1	79.97	34	80.42	77.70	-14.9	16,176	-0.09%
2021/10/25	17	80.14	18	80.17	79.70	-1	15,891	-0.01%
2021/10/22	48	78.64	51	78.05	78.80	-3	15,795	-0.02%
2021/10/21	32.2	78.38	45.1	78.98	78.80	-12.9	15,412	-0.08%
2021/10/20	65	75.11	66	75.97	75.40	-1	14,730	-0.01%
2021/10/19	49.3	72.90	70.2	74.38	75.00	-20.9	14,747	-0.14%
2021/10/18	96	69.70	88	70.22	70.70	8	14,411	0.06%
2021/10/15	9	65.24	11	65.60	65.80	-2	14,578	-0.01%
2021/10/14	17	61.88	39.7	62.61	63.50	-22.7	15,815	-0.14%
2021/10/13	50	62.25	26	61.37	60.20	24	16,257	0.15%
2021/10/12	17	65.59	20.4	65.68	65.50	-3.4	16,739	-0.02%
2021/10/08	45	64.70	50	64.83	65.00	-5	17,376	-0.03%
2021/10/07	7.4	63.15	5	63.08	63.50	2.4	17,904	0.01%
2021/10/06	6	59.92	1	59.50	59.20	5	18,922	0.03%
2021/10/05	1	57.50	2	57.65	60.30	-1	19,696	-0.01%
2021/10/04	0	0.00	10.1	59.20	57.30	-10.1	20,454	-0.05%
2021/10/01	6	61.05	0	0.00	60.90	6	21,353	0.03%
2021/09/30	0	0.00	4	63.63	64.80	-4	22,208	-0.02%
2021/09/29	16	62.01	10	62.92	61.00	6	22,995	0.03%
2021/09/28	6	63.80	0	0.00	63.80	6	23,337	0.03%
2021/09/27	1	65.40	6	66.40	65.50	-5	23,859	-0.02%
2021/09/24	5	65.38	2	65.60	65.00	3	24,182	0.01%
2021/09/23	1	64.20	0	0.00	64.50	1	24,686	0.00%
2021/09/22	2	63.00	1	63.10	63.20	1	25,138	0.00%
2021/09/17	0	0.00	5	65.00	65.40	-5	25,646	-0.02%
2021/09/16	15	63.30	11	64.61	64.00	4	26,363	0.02%
2021/09/15	3	64.93	0	0.00	64.60	3	26,693	0.01%
2021/09/13	3	67.97	1	68.20	66.80	2	26,968	0.01%
2021/09/10	13	65.68	15	65.37	66.00	-2	26,885	-0.01%
2021/09/09	12	66.50	16	65.72	67.00	-4	26,926	-0.01%
2021/09/08	5.2	64.96	9	64.47	63.90	-3.8	26,890	-0.01%
2021/09/07	6	66.22	8	67.24	68.00	-2	26,801	-0.01%
2021/09/06	4	68.15	5.5	67.85	67.10	-1.5	26,727	-0.01%
2021/09/03	27	69.45	26.1	69.29	69.40	1	26,587	0.00%
2021/09/02	29.3	70.60	4	70.40	69.00	25.3	26,369	0.10%
2021/09/01	8.2	72.29	11	72.57	72.20	-2.8	26,128	-0.01%
2021/08/31	7.4	74.04	0	0.00	73.80	7.4	25,922	0.03%
2021/08/30	1	75.00	4.9	75.25	75.40	-3.9	25,744	-0.02%
2021/08/27	5.3	74.13	8	75.30	75.00	-2.7	25,699	-0.01%
2021/08/26	7	77.36	5	77.46	75.50	2	25,587	0.01%
2021/08/25	9	78.48	5	77.62	77.70	4	25,447	0.02%
2021/08/24	12	78.93	10	77.77	76.80	2	25,198	0.01%
2021/08/23	3	79.63	2	78.55	80.70	1	24,957	0.00%
2021/08/20	2	74.60	12	72.89	74.30	-10	24,687	-0.04%
2021/08/19	23	72.18	22	73.32	70.00	1	24,490	0.00%
2021/08/18	6	70.72	4	69.88	74.10	2	24,286	0.01%
2021/08/17	5	69.66	3	72.40	69.00	2	24,074	0.01%
2021/08/16	3	72.97	1	72.20	74.00	2	23,924	0.01%
2021/08/13	5	77.38	2	74.30	73.40	3	23,792	0.01%
2021/08/12	1	76.60	1	76.30	76.60	0	23,655	0.00%
2021/08/11	7.4	76.14	7	76.37	75.50	0.4	23,623	0.00%
2021/08/10	3	77.93	5	78.16	77.80	-2	23,485	-0.01%
2021/08/09	21	81.48	6	81.17	79.20	15	23,359	0.06%
2021/08/06	26	85.06	32	84.35	84.70	-6	23,156	-0.03%
2021/08/05	14.3	83.68	14	84.12	83.40	0.3	22,945	0.00%
2021/08/04	36	86.36	30	86.17	85.00	6	22,875	0.03%
2021/08/03	21	83.48	27	84.19	85.30	-6	22,243	-0.03%
2021/08/02	8	80.14	7	80.20	80.00	1	21,897	0.00%
2021/07/30	24	81.01	23	80.86	80.30	1	21,732	0.00%
2021/07/29	23	78.51	24.1	77.89	79.40	-1.1	21,531	0.00%
2021/07/28	14	76.15	12	76.48	76.80	2	21,324	0.01%
2021/07/27	19.4	83.97	10	81.80	79.80	9.4	21,054	0.04%
2021/07/26	18	85.97	20	85.66	84.50	-2	20,746	-0.01%
2021/07/23	45	88.07	21	86.42	85.60	24	20,327	0.12%
2021/07/22	33	91.35	42	91.44	90.20	-9	19,619	-0.05%
2021/07/21	36.1	90.43	41	90.25	87.00	-5	18,911	-0.03%
2021/07/20	77.2	89.85	78.9	90.50	90.40	-1.7	18,096	-0.01%
2021/07/19	35.1	85.17	26	84.84	85.10	9.1	16,737	0.05%
2021/07/16	33	85.29	29	84.47	83.60	4	16,225	0.02%
2021/07/15	126	86.68	132	81.51	87.40	-6	15,577	-0.04%	大買/大賣/
2021/07/14	89.4	84.04	88.5	85.09	82.80	0.9	14,810	0.01%
2021/07/13	164.6	100.22	133.2	98.68	90.00	31.4	14,018	0.22%	大買/大賣/
2021/07/12	63	95.51	51	96.44	97.70	12	12,898	0.09%
2021/07/09	36	89.66	37	89.56	90.60	-1	12,061	-0.01%
2021/07/08	67	87.62	52	88.18	86.50	15	11,259	0.13%
2021/07/07	17	80.46	26	82.89	83.90	-9	10,270	-0.09%
2021/07/06	17.5	77.34	15	77.42	76.30	2.5	9,445	0.03%
2021/07/05	30	73.22	51	73.88	75.00	-21	8,684	-0.24%
2021/07/02	40	66.40	21.3	66.96	68.20	18.7	8,356	0.22%
2021/07/01	5	64.12	11	63.71	62.00	-6	7,804	-0.08%
2021/06/30	25	67.43	29	68.00	67.10	-4	7,506	-0.05%
2021/06/29	16.2	65.57	13	64.94	64.00	3.2	6,969	0.05%
2021/06/28	1	62.00	2	64.75	64.30	-1	6,481	-0.02%
2021/06/25	3	61.77	7	62.20	61.00	-4	5,976	-0.07%
2021/06/24	8	59.45	6	59.43	59.90	2	5,284	0.04%
2021/06/23	4	56.95	6	57.57	57.90	-2	4,863	-0.04%
2021/06/22	10	55.14	11	55.35	54.50	-1	4,631	-0.02%
2021/06/21	2	54.55	13	54.88	53.70	-11	4,497	-0.24%
2021/06/18	2	57.30	9	57.28	56.50	-7	4,504	-0.16%
2021/06/17	2	53.70	0	0.00	54.10	2	4,336	0.05%
2021/06/16	0	0.00	3	53.83	53.30	-3	4,278	-0.07%
2021/06/15	5	52.36	12	52.13	53.40	-7	4,218	-0.17%
2021/06/10	1	48.95	0	0.00	48.90	1	4,321	0.02%
2021/06/08	0	0.00	3	49.15	49.20	-3	4,374	-0.07%
2021/06/02	0	0.00	3.1	48.65	48.70	-3.1	4,435	-0.07%
2021/06/01	0	0.00	0.1	50.50	49.80	-0.1	4,423	0.00%
2021/05/28	6	48.00	7	47.86	48.00	-1	4,408	-0.02%
2021/05/27	1	47.10	37	46.25	46.35	-36	4,421	-0.81%
2021/05/26	0.1	46.74	0	0.00	46.20	0.1	4,445	0.00%
2021/05/25	6	47.00	0	0.00	45.95	6	4,555	0.13%
2021/05/21	10	43.60	0	0.00	43.30	10	4,790	0.21%
2021/05/20	0	0.00	5	43.65	43.30	-5	4,975	-0.10%
2021/05/19	7	44.34	4	43.90	44.35	3	5,303	0.06%
2021/05/18	4	41.60	0	0.00	42.10	4	5,286	0.08%
2021/05/17	0	0.00	1	39.80	38.60	-1	5,279	-0.02%
2021/05/14	0	0.00	100	42.91	42.80	-100	5,230	-1.91%
2021/05/12	1	42.30	11	44.79	42.40	-10	5,401	-0.19%
2021/05/11	0	0.00	151	46.81	46.95	-151	5,473	-2.76%	大賣/鉅額交易
2021/05/05	1	50.40	0	0.00	49.60	1	5,651	0.02%
2021/05/04	1	50.50	0	0.00	50.80	1	5,704	0.02%
2021/05/03	0	0.00	4	53.00	53.00	-4	5,651	-0.07%
2021/04/29	0	0.00	1	56.20	56.20	-1	5,621	-0.02%
2021/04/26	0	0.00	3	56.27	56.80	-3	5,700	-0.05%
2021/04/23	11	54.12	10	55.20	55.50	1	5,728	0.02%
2021/04/22	2	55.00	15	55.97	54.10	-13	5,728	-0.23%
2021/04/21	2	57.00	2	57.00	56.70	0	5,714	0.00%
2021/04/20	4	57.23	2	57.45	57.20	2	5,717	0.03%
2021/04/19	11	56.20	0	0.00	56.30	11	5,728	0.19%
2021/04/16	5	55.72	0	0.00	55.70	5	5,875	0.09%
2021/04/15	1	55.00	0	0.00	55.10	1	6,005	0.02%
2021/04/14	4	53.78	1	53.50	54.30	3	6,093	0.05%
2021/04/13	4	56.20	0	0.00	55.10	4	6,184	0.06%
2021/04/12	45	55.89	2	55.70	55.70	43	6,279	0.68%
2021/04/09	4	58.40	5.1	59.35	57.90	-1.1	6,309	-0.02%
2021/04/07	1	58.50	0	0.00	58.60	1	6,541	0.02%
2021/04/06	3	58.60	0	0.00	59.20	3	6,738	0.04%
2021/04/01	0	0.00	2	58.05	57.50	-2	7,016	-0.03%
2021/03/31	0	0.00	1	57.60	57.70	-1	7,777	-0.01%
2021/03/30	1	57.70	9	58.10	58.10	-8	8,326	-0.10%
2021/03/29	2.3	59.40	0	0.00	58.70	2.3	8,496	0.03%
2021/03/26	1	58.50	1	59.30	59.00	0	8,403	0.00%
2021/03/25	1	58.00	4	58.83	58.00	-3	8,387	-0.04%
2021/03/23	6	58.75	2	59.00	58.50	4	8,426	0.05%
2021/03/22	2	58.85	3	58.73	58.50	-1	8,391	-0.01%
2021/03/19	1	57.00	1	56.90	56.90	0	8,511	0.00%
2021/03/18	52	57.84	7	58.16	57.90	45	8,574	0.52%
2021/03/17	5	58.24	0	0.00	58.00	5	8,611	0.06%
2021/03/16	6	58.43	6.1	58.76	58.90	-0.1	8,592	0.00%
2021/03/15	2	56.85	7	56.64	57.30	-5	8,512	-0.06%
2021/03/12	0	0.00	4	55.03	54.90	-4	8,502	-0.05%
2021/03/11	3	54.73	0	0.00	55.20	3	8,569	0.04%
2021/03/09	12	53.95	10	54.50	54.00	2	8,669	0.02%
2021/03/08	0	0.00	2	55.50	54.60	-2	8,731	-0.02%
2021/03/05	2	53.70	3	55.37	55.40	-1	8,835	-0.01%
2021/03/04	1	54.80	0	0.00	54.10	1	8,975	0.01%
2021/03/03	2	55.40	2	54.00	55.10	0	9,243	0.00%
2021/03/02	1	56.20	1	56.70	55.00	0	9,312	0.00%
2021/02/26	7	56.21	6	56.28	56.10	1	9,701	0.01%
2021/02/25	17	58.34	4.1	58.37	57.50	13	9,751	0.13%
2021/02/24	13.1	59.90	7	59.87	58.50	6.1	9,825	0.06%
2021/02/23	2	59.80	3	60.30	59.40	-1	9,700	-0.01%
2021/02/22	19	59.62	12	59.80	59.50	7	9,571	0.07%
2021/02/19	14	58.09	23	58.15	59.40	-9	9,505	-0.09%
2021/02/18	0	0.00	2	56.10	56.20	-2	9,258	-0.02%
2021/02/17	2	55.00	1	55.50	55.40	1	9,239	0.01%
2021/02/05	4	53.50	0	0.00	53.70	4	9,207	0.04%
2021/02/04	1	53.50	1	53.80	53.20	0	9,289	0.00%
2021/02/03	14	55.71	18	55.29	54.80	-4	9,367	-0.04%
2021/02/02	1	54.90	17	54.51	55.10	-16	9,229	-0.17%
2021/02/01	11	50.36	0	0.00	50.70	11	9,113	0.12%
2021/01/29	0	54.20	0	0.00	53.30	0	9,072	0.00%
2021/01/28	1	52.70	1	53.50	53.90	0	8,943	0.00%
2021/01/27	5	53.30	0	0.00	53.20	5	8,959	0.06%
2021/01/26	1	55.00	0	0.00	54.40	1	8,954	0.01%
2021/01/25	0	0.00	2	54.10	54.90	-2	8,906	-0.02%
2021/01/22	1	53.00	0	0.00	54.00	1	8,946	0.01%
2021/01/21	22	52.19	12	51.49	53.00	10	8,925	0.11%
2021/01/20	44	53.50	0	0.00	52.40	44	9,054	0.49%
2021/01/19	6	55.50	0	0.00	55.40	6	9,069	0.07%
2021/01/18	1	55.60	0	0.00	55.40	1	9,089	0.01%
2021/01/15	0	0.00	4	58.13	57.20	-4	9,174	-0.04%
2021/01/14	8	57.70	9	57.47	59.30	-1	9,620	-0.01%
2021/01/13	7	56.89	1	57.10	57.50	6	9,801	0.06%
2021/01/12	0	0.00	3	56.70	56.80	-3	9,872	-0.03%
2021/01/11	14	58.02	8	58.30	58.00	6	9,898	0.06%
2021/01/08	5	58.02	13	58.85	58.20	-8	9,993	-0.08%
2021/01/07	2	59.90	6	60.20	60.30	-4	9,892	-0.04%
2021/01/06	1	60.00	13	59.11	58.00	-12	9,822	-0.12%
2021/01/05	21	61.66	2	60.45	61.00	19	9,666	0.20%
2021/01/04	16	62.73	6	62.90	62.70	10	9,527	0.10%
2020/12/31	9	64.08	18	63.33	62.20	-9	9,395	-0.10%
2020/12/30	11	64.55	15	64.28	64.00	-4	9,184	-0.04%
2020/12/29	10	63.51	18	64.16	64.90	-8	8,938	-0.09%
2020/12/28	12	63.82	17	63.89	62.90	-5	8,702	-0.06%
2020/12/25	83	63.26	72	63.81	61.50	11	8,341	0.13%
2020/12/24	3	58.03	34	59.91	60.80	-31	7,563	-0.41%
2020/12/23	16	55.64	6	56.08	55.30	10	7,028	0.14%
2020/12/22	1	54.20	23	54.20	52.50	-22	6,832	-0.32%
2020/12/21	2	53.25	0	0.00	53.20	2	6,807	0.03%
2020/12/18	2	54.80	0	0.00	54.50	2	6,786	0.03%
2020/12/17	3	55.80	0	0.00	55.80	3	6,772	0.04%
2020/12/16	7	56.17	1	55.30	56.50	6	6,769	0.09%
2020/12/15	9	55.59	13	55.45	53.20	-4	6,680	-0.06%
2020/12/14	15	55.25	1	55.70	54.80	14	6,481	0.22%
2020/12/11	2	52.80	1	51.90	52.30	1	6,403	0.02%
2020/12/09	1	56.00	1	56.10	56.30	0	6,319	0.00%
2020/12/08	2	55.65	4	55.58	56.00	-2	6,278	-0.03%
2020/12/07	2	55.25	1	55.20	55.00	1	6,252	0.02%
2020/12/03	50	54.38	0	0.00	53.80	50	6,218	0.80%
2020/12/02	2	55.15	1	55.50	55.10	1	6,206	0.02%
2020/12/01	47	54.79	7	55.83	55.80	40	6,174	0.65%
2020/11/30	20	57.30	7	56.73	56.80	13	6,154	0.21%
2020/11/27	30	56.25	35	56.57	57.00	-5	6,498	-0.08%
2020/11/26	6	53.43	3	53.03	53.20	3	6,505	0.05%
2020/11/25	20	55.26	20	55.43	53.20	0	6,450	0.00%
2020/11/24	2	53.10	0	0.00	53.20	2	6,030	0.03%
2020/11/23	9	52.29	33	53.21	52.80	-24	5,986	-0.40%
2020/11/20	1	50.70	21	51.10	50.50	-20	5,786	-0.35%
2020/11/19	1	50.30	0	0.00	50.10	1	5,727	0.02%
2020/11/18	2	51.20	32	51.00	50.40	-30	5,697	-0.53%
2020/11/17	11	49.00	1	49.95	49.95	10	5,558	0.18%
2020/11/16	1	49.50	6	48.40	49.80	-5	5,500	-0.09%
2020/11/13	0	0.00	1	48.00	48.00	-1	5,523	-0.02%
2020/11/12	2	49.13	0	0.00	47.65	2	5,513	0.04%
2020/11/11	3	49.12	3	49.85	49.95	0	5,433	0.00%
2020/11/10	2	48.18	5	48.35	47.65	-3	5,326	-0.06%
2020/11/09	0	0.00	8.1	47.78	47.90	-8.1	5,253	-0.15%
2020/11/06	2	48.15	3	47.90	47.70	-1	5,226	-0.02%
2020/11/05	2	47.05	3	47.87	48.15	-1	5,199	-0.02%
2020/11/04	2	47.30	0	0.00	47.20	2	5,151	0.04%
2020/11/03	1	45.95	13	46.23	46.60	-12	5,143	-0.23%
2020/11/02	0.1	46.30	3	45.52	46.00	-2.9	5,193	-0.06%
2020/10/30	33	45.66	30	46.96	44.90	3	5,167	0.06%
2020/10/29	5	47.61	1	47.25	47.30	4	5,093	0.08%
2020/10/28	60	49.87	44	48.57	48.45	16	5,053	0.32%
2020/10/27	8	48.55	2	48.23	48.80	6	4,838	0.12%
2020/10/26	4	48.06	1	47.50	47.45	3	4,697	0.06%
2020/10/23	5	48.40	10	48.18	48.25	-5	4,629	-0.11%
2020/10/22	19	48.54	85	47.76	48.25	-66	4,490	-1.47%
2020/10/21	13	46.41	20	46.74	46.80	-7	3,949	-0.18%
2020/10/20	7	45.40	12	44.82	44.55	-5	3,677	-0.14%
2020/10/19	13	44.66	17	44.31	45.20	-4	3,537	-0.11%
2020/10/16	41	44.15	15	44.10	43.80	26	3,411	0.76%
2020/10/15	1	42.50	1	42.70	41.85	0	3,144	0.00%
2020/10/14	2	41.95	1	42.00	41.70	1	3,089	0.03%
2020/10/12	1	41.60	2	41.20	40.90	-1	3,057	-0.03%
2020/10/08	3	41.08	0	0.00	41.25	3	3,057	0.10%
2020/10/07	1	40.90	0	0.00	40.65	1	3,024	0.03%
2020/10/06	1	40.75	0	0.00	40.70	1	3,045	0.03%
2020/09/25	1	40.60	4	38.36	38.15	-3	3,112	-0.10%
2020/09/24	2	40.20	8	39.81	39.90	-6	3,150	-0.19%
2020/09/23	1	40.85	0	0.00	40.60	1	3,214	0.03%
2020/09/22	3	41.47	6	41.18	41.30	-3	3,202	-0.09%
2020/09/21	2	41.83	16	41.90	41.70	-14	3,166	-0.44%
2020/09/18	5	40.90	5	41.00	41.15	0	3,106	0.00%
2020/09/15	16	40.30	0	0.00	40.45	16	3,056	0.52%
2020/09/14	3	40.20	0	0.00	40.75	3	3,040	0.10%
2020/09/11	3	40.73	3	39.87	39.50	0	3,025	0.00%
2020/09/10	0	0.00	4	40.11	40.30	-4	2,994	-0.13%
2020/09/09	5	40.16	1	39.55	40.60	4	2,961	0.14%
2020/09/08	3	40.75	4	40.28	40.25	-1	2,957	-0.03%
2020/09/07	20	40.05	6	40.78	39.40	14	2,917	0.48%
2020/09/04	41	41.49	12	41.33	41.50	29	2,853	1.02%
2020/09/03	61	42.37	23	42.51	42.60	38	2,812	1.35%
2020/09/02	24	42.73	20	43.06	43.40	4	2,748	0.15%
2020/09/01	2	38.80	1	39.60	41.25	1	2,280	0.04%
2020/08/31	5	37.82	3	37.50	37.50	2	2,104	0.10%
2020/08/28	2	37.30	0	0.00	37.25	2	2,253	0.09%
2020/08/27	7	37.56	9	37.18	37.05	-2	2,424	-0.08%
2020/08/25	10	35.65	0	0.00	35.70	10	2,424	0.41%
2020/08/21	1	35.70	0	0.00	35.60	1	2,421	0.04%
2020/08/20	10	35.30	0	0.00	35.35	10	2,408	0.42%
2020/08/19	24	37.85	0	0.00	38.00	24	2,369	1.01%
2020/08/18	21	37.26	1	36.85	37.40	20	2,305	0.87%
2020/08/17	50	36.78	0	0.00	37.00	50	2,291	2.18%
2020/08/13	7	36.26	0	0.00	36.55	7	2,253	0.31%
2020/08/10	0	0.00	1	38.15	38.10	-1	2,221	-0.05%
2020/08/07	1	39.40	2	39.20	39.35	-1	2,216	-0.05%
2020/08/06	3	39.18	1	39.60	39.10	2	2,187	0.09%
2020/07/30	1	36.65	0	0.00	37.05	1	2,124	0.05%
2020/07/29	2	36.45	0	0.00	36.25	2	2,115	0.09%
2020/07/28	0	0.00	4	35.73	35.50	-4	2,120	-0.19%
2020/07/27	0	0.00	1	37.00	36.95	-1	2,138	-0.05%
2020/07/15	3	40.92	0	0.00	40.30	3	2,290	0.13%
2020/07/13	1	40.75	0	0.00	41.25	1	2,335	0.04%
2020/07/08	1	43.20	1	42.65	42.70	0	2,333	0.00%
2020/07/07	1	43.20	0	0.00	42.65	1	2,295	0.04%
2020/07/03	1	43.45	0	0.00	43.35	1	2,374	0.04%
2020/07/02	1	42.80	0	0.00	43.00	1	2,329	0.04%
2020/06/24	0	0.00	1	40.20	40.25	-1	2,290	-0.04%
2020/06/17	0	0.00	1	41.65	40.50	-1	2,402	-0.04%
2020/06/16	0	0.00	11	41.10	41.30	-11	2,426	-0.45%
2020/06/11	0	0.00	3	41.30	41.35	-3	2,539	-0.12%
2020/06/09	1	42.50	2	42.93	42.60	-1	2,560	-0.04%
2020/06/08	0	0.00	4	44.43	44.00	-4	2,534	-0.16%
2020/06/04	3	43.97	1	44.35	45.40	2	2,367	0.08%
2020/06/03	5	42.19	1	42.45	41.30	4	2,160	0.19%
2020/06/01	13	39.43	0	0.00	39.45	13	1,971	0.66%
2020/05/21	1	38.05	0	0.00	38.40	1	1,950	0.05%
2020/05/13	0	0.00	10	39.00	39.50	-10	1,993	-0.50%
2020/05/11	2	40.13	0	0.00	39.60	2	2,019	0.10%
2020/04/17	0	0.00	2	37.48	36.05	-2	2,004	-0.10%
2020/04/14	0	0.00	6	35.01	34.85	-6	1,961	-0.31%
2020/04/09	0	0.00	10	33.92	34.00	-10	2,021	-0.49%
2020/04/08	1	31.65	1	32.70	33.55	0	2,047	0.00%
2020/04/01	10	30.80	0	0.00	30.55	10	1,963	0.51%
2020/03/30	0	0.00	1	28.70	30.00	-1	2,044	-0.05%
2020/03/27	1	30.30	0	0.00	29.80	1	2,060	0.05%
2020/03/26	6	29.07	1	29.65	29.80	5	2,169	0.23%
2020/03/24	2	28.55	0	0.00	28.35	2	2,193	0.09%
2020/03/23	1	26.55	0	0.00	26.80	1	2,186	0.05%
2020/03/17	2	32.58	0	0.00	32.45	2	2,220	0.09%
2020/03/13	3	40.00	3	37.03	40.00	0	2,216	0.00%
2020/02/27	1	44.35	0	0.00	43.90	1	2,350	0.04%
2020/02/12	0	0.00	1	46.40	46.70	-1	2,323	-0.04%
2020/02/11	2	46.65	0	0.00	46.30	2	2,333	0.09%
2020/02/10	0	0.00	4	44.20	44.65	-4	2,283	-0.18%
2020/02/05	1	45.50	0	0.00	45.05	1	2,313	0.04%
2020/01/31	0	0.00	2	45.30	45.00	-2	2,526	-0.08%
2020/01/30	0	0.00	1	45.65	45.65	-1	2,545	-0.04%
2020/01/14	1	52.30	0	0.00	52.10	1	2,656	0.04%
2020/01/09	1	51.40	0	0.00	51.60	1	2,667	0.04%
2020/01/08	2	50.80	0	0.00	50.60	2	2,652	0.08%
2020/01/07	0	0.00	1	51.30	51.20	-1	2,638	-0.04%
2020/01/06	1	51.00	7	52.00	51.20	-6	2,617	-0.23%
2020/01/03	2	52.40	1	52.10	52.20	1	2,584	0.04%
2020/01/02	0	0.00	1	54.90	53.60	-1	2,523	-0.04%
2019/12/31	0	0.00	5	53.30	53.60	-5	2,439	-0.20%
2019/12/27	5	54.40	0	0.00	54.10	5	2,403	0.21%
2019/12/26	14	54.64	13	54.42	54.20	1	2,384	0.04%
2019/12/24	0	0.00	1	53.80	53.20	-1	2,263	-0.04%
2019/12/23	2	54.25	0	0.00	53.80	2	2,231	0.09%
2019/12/20	11	52.65	11	53.51	53.80	0	2,094	0.00%
2019/12/17	1	52.50	0	0.00	51.90	1	1,988	0.05%
2019/12/16	3	51.80	1	51.70	51.80	2	1,893	0.11%
2019/12/13	1	50.80	1	51.40	50.70	0	1,862	0.00%
2019/12/11	1	52.10	1	51.60	51.70	0	1,778	0.00%
2019/12/10	12	52.71	10	51.90	52.00	2	1,760	0.11%
2019/12/09	0	0.00	1	53.30	53.00	-1	1,715	-0.06%
2019/12/06	1	52.50	0	0.00	52.60	1	1,647	0.06%
2019/12/04	10	49.45	10	49.35	49.50	0	1,507	0.00%
2019/11/29	2	50.25	0	0.00	50.00	2	1,513	0.13%
2019/11/28	1	51.00	14	50.31	50.80	-13	1,502	-0.87%
2019/11/19	0	0.00	2	48.50	48.40	-2	1,473	-0.14%
2019/11/14	0	0.00	3	48.80	48.80	-3	1,572	-0.19%
2019/11/13	1	49.15	1	49.20	49.30	0	1,590	0.00%
2019/11/12	3	49.50	0	0.00	49.55	3	1,605	0.19%
2019/11/11	1	49.60	0	0.00	49.60	1	1,625	0.06%
2019/11/08	1	51.20	2	50.90	50.90	-1	1,632	-0.06%
2019/11/05	1	51.40	0	0.00	51.60	1	1,616	0.06%
2019/11/04	5	51.06	8	51.34	51.30	-3	1,613	-0.19%
2019/11/01	0	0.00	1	51.10	50.90	-1	1,578	-0.06%
2019/10/31	16	51.81	25	51.47	51.00	-9	1,571	-0.57%
2019/10/30	0	0.00	1	50.40	50.30	-1	1,372	-0.07%
2019/10/29	0	0.00	1	50.50	49.10	-1	1,351	-0.07%
2019/10/28	1	49.75	0	0.00	49.90	1	1,328	0.08%
2019/10/25	0	0.00	2	49.00	49.00	-2	1,335	-0.15%
2019/10/24	3	49.53	0	0.00	49.80	3	1,334	0.22%
2019/10/23	11	48.94	2	47.50	49.30	9	1,357	0.66%
2019/10/22	0	0.00	1	47.05	47.05	-1	1,301	-0.08%
2019/10/18	0	0.00	3	46.93	46.30	-3	1,364	-0.22%
2019/10/17	3	46.43	0	0.00	46.35	3	1,356	0.22%
2019/10/14	2	45.50	1	45.20	45.55	1	1,451	0.07%
2019/10/09	0	0.00	2	45.00	45.15	-2	1,494	-0.13%
2019/09/20	1	47.05	1	47.00	47.10	0	1,712	0.00%
2019/09/05	0	0.00	1	46.65	46.55	-1	1,889	-0.05%
2019/09/04	0	0.00	1	46.25	46.90	-1	1,891	-0.05%
2019/09/03	0	0.00	1	46.85	46.25	-1	1,927	-0.05%
2019/08/30	1	47.20	0	0.00	46.40	1	1,972	0.05%
2019/08/29	1	45.65	0	0.00	45.65	1	1,982	0.05%
2019/08/28	0	0.00	1	45.00	45.40	-1	2,012	-0.05%
2019/08/27	2	45.08	0	0.00	44.70	2	2,044	0.10%
2019/08/22	0	0.00	1	46.30	46.65	-1	2,235	-0.04%
2019/08/20	2	45.60	2	45.80	45.05	0	2,197	0.00%
2019/08/16	2	42.50	2	43.00	43.50	0	2,130	0.00%
2019/08/15	2	43.25	0	0.00	43.05	2	2,112	0.09%
2019/08/14	0	0.00	4	44.60	44.50	-4	2,092	-0.19%
2019/08/12	1	47.50	0	0.00	47.30	1	2,045	0.05%
2019/08/07	1	45.20	1	45.40	44.90	0	2,064	0.00%
2019/08/05	1	45.50	0	0.00	45.15	1	2,209	0.05%
2019/08/02	0	0.00	3	47.00	47.00	-3	2,269	-0.13%
2019/07/30	2	48.85	0	0.00	48.85	2	2,390	0.08%
2019/07/29	0	0.00	1	49.00	48.85	-1	2,388	-0.04%
2019/07/25	1	50.50	5	50.60	50.50	-4	2,380	-0.17%
2019/07/24	6	52.67	1	52.80	53.00	5	2,352	0.21%
2019/07/23	0	0.00	7	52.20	52.40	-7	2,332	-0.30%
2019/07/22	3	51.57	0	0.00	51.40	3	2,300	0.13%
2019/07/17	1	53.10	0	0.00	52.10	1	2,327	0.04%
2019/07/16	2	54.10	0	0.00	53.10	2	2,338	0.09%
2019/07/15	0	0.00	3	52.80	52.80	-3	2,307	-0.13%
2019/07/12	1	51.50	1	51.10	51.40	0	2,282	0.00%
2019/07/09	0	0.00	1	51.10	51.00	-1	2,278	-0.04%
2019/07/08	2	51.70	0	0.00	51.60	2	2,304	0.09%
2019/07/02	0	0.00	2	51.60	51.50	-2	2,502	-0.08%
2019/06/27	3	49.55	1	49.40	49.50	2	2,591	0.08%
2019/06/25	0	0.00	1	47.10	47.10	-1	2,608	-0.04%
2019/06/24	1	47.60	0	0.00	47.50	1	2,665	0.04%
2019/06/20	13	46.98	11	47.17	47.40	2	2,689	0.07%
2019/06/19	20	45.40	20	45.80	45.85	0	2,790	0.00%
2019/06/14	2	44.50	0	0.00	44.35	2	2,901	0.07%
2019/06/13	2	45.18	2	44.85	45.05	0	2,920	0.00%
2019/06/12	1	44.00	1	44.50	44.50	0	2,939	0.00%
2019/06/11	19	43.63	10	43.95	44.00	9	2,958	0.30%
2019/06/10	14	42.42	12	42.82	42.85	2	2,927	0.07%
2019/06/05	0	0.00	1	42.15	42.05	-1	2,901	-0.03%
2019/06/04	1	42.60	1	42.30	42.30	0	2,908	0.00%
2019/06/03	8	42.68	8	42.60	42.55	0	2,897	0.00%
2019/05/30	1	43.00	1	43.50	43.50	0	2,833	0.00%
2019/05/29	10	44.44	3	46.05	43.00	7	2,814	0.25%
2019/05/16	6	47.97	7	48.33	47.80	-1	2,994	-0.03%
2019/05/14	0	0.00	2	47.73	48.25	-2	3,079	-0.06%
2019/05/13	2	49.23	0	0.00	48.80	2	3,220	0.06%
2019/05/09	3	56.33	2	56.20	56.40	1	3,402	0.03%
2019/05/08	6	55.93	6	56.10	55.80	0	3,357	0.00%
2019/05/02	5	55.00	5	55.32	55.30	0	3,742	0.00%
2019/04/22	1	58.40	0	0.00	58.20	1	3,724	0.03%
2019/04/16	10	57.12	12	57.06	57.20	-2	3,696	-0.05%
2019/04/12	7	57.43	7	56.59	56.10	0	3,810	0.00%
2019/04/11	13	57.93	13	58.17	58.30	0	3,846	0.00%
2019/04/10	2	58.90	0	0.00	57.70	2	3,825	0.05%
2019/04/09	0	0.00	1	56.60	57.60	-1	3,756	-0.03%
2019/04/08	10	57.33	10	56.80	56.50	0	3,736	0.00%
2019/04/03	0	0.00	7	57.46	57.10	-7	3,740	-0.19%
2019/04/02	0	0.00	1	56.60	56.70	-1	3,744	-0.03%
2019/04/01	2	57.00	6	56.40	55.60	-4	3,739	-0.11%
2019/03/29	3	56.20	16	55.54	56.20	-13	3,683	-0.35%
2019/03/28	10	55.30	0	0.00	55.10	10	3,681	0.27%
2019/03/27	15	54.91	27	56.00	56.10	-12	3,659	-0.33%
2019/03/26	14	55.38	0	0.00	54.20	14	3,655	0.38%
2019/03/25	2	55.10	0	0.00	54.80	2	3,697	0.05%
2019/03/22	22	54.54	18	55.19	55.40	4	3,689	0.11%
2019/03/21	16	53.46	16	53.60	53.60	0	3,598	0.00%
2019/03/20	2	51.80	1	52.20	51.40	1	3,496	0.03%
2019/03/19	5	52.36	6	52.08	52.30	-1	3,533	-0.03%
2019/03/18	16	52.94	16	52.16	52.80	0	3,527	0.00%
2019/03/15	16	52.50	15	53.03	52.90	1	3,552	0.03%
2019/03/12	4	54.15	0	0.00	53.70	4	3,626	0.11%
2019/03/05	0	56.20	0	0.00	55.90	0	4,222	0.00%
2019/03/04	0	0.00	1	55.20	56.10	-1	4,347	-0.02%
2019/02/27	1	56.10	0	0.00	55.50	1	4,376	0.02%
2019/02/26	0	0.00	1	57.60	57.00	-1	4,368	-0.02%
2019/02/21	1	58.40	0	0.00	57.70	1	4,510	0.02%
2019/02/20	1	58.80	0	0.00	58.40	1	4,587	0.02%
2019/02/15	1	59.80	0	0.00	58.70	1	4,726	0.02%
2019/02/12	42	58.80	41	57.80	58.70	1	4,638	0.02%
2019/02/11	0	0.00	6	61.40	59.10	-6	4,518	-0.13%
2019/01/28	0	0.00	11	55.24	55.50	-11	4,233	-0.26%
2019/01/25	4	54.95	2	53.50	53.50	2	4,227	0.05%
2019/01/24	9	56.42	7	57.27	54.90	2	4,223	0.05%
2019/01/22	3	53.10	0	0.00	53.10	3	4,155	0.07%
2019/01/16	0	0.00	1	55.50	55.60	-1	4,179	-0.02%
2019/01/14	0	0.00	1	53.10	52.10	-1	4,149	-0.02%
2019/01/09	0	0.00	1	54.80	53.70	-1	4,193	-0.02%
2019/01/07	0	0.00	1	55.00	55.10	-1	4,241	-0.02%
2019/01/04	0	0.00	2	53.35	54.50	-2	4,261	-0.05%
2018/12/28	1	51.70	1	52.00	51.10	0	4,236	0.00%
2018/12/27	1	51.30	1	51.60	51.60	0	4,329	0.00%
2018/12/22	0	0.00	6	48.55	49.60	-6	4,272	-0.14%
2018/12/19	4	47.24	0	0.00	47.45	4	4,266	0.09%
2018/12/18	5	48.88	0	0.00	49.00	5	4,261	0.12%
2018/12/17	7	51.69	4	51.15	51.30	3	4,227	0.07%
2018/12/10	6	52.03	0	0.00	51.20	6	4,357	0.14%
2018/12/07	1	54.00	3	54.37	54.60	-2	4,320	-0.05%
2018/12/05	3	56.47	2	56.65	56.60	1	4,290	0.02%
2018/12/04	2	59.95	1	60.40	58.90	1	4,250	0.02%
2018/11/30	1	57.30	3	57.43	56.80	-2	4,077	-0.05%
2018/11/29	8	57.23	3	57.23	56.40	5	4,002	0.12%
2018/11/28	5	55.90	5	57.80	56.60	0	3,862	0.00%
2018/11/27	3	53.00	7	53.27	53.50	-4	3,600	-0.11%
2018/11/26	0	0.00	15	51.50	51.30	-15	3,471	-0.43%
2018/11/22	15	50.85	15	51.60	50.20	0	3,417	0.00%
2018/11/21	15	50.59	0	0.00	51.00	15	3,355	0.45%
2018/11/20	1	50.90	0	0.00	50.20	1	3,337	0.03%
2018/11/19	2	50.55	2	50.25	50.30	0	3,274	0.00%
2018/11/15	0	0.00	1	47.85	48.10	-1	3,115	-0.03%
2018/11/14	1	47.70	2	48.25	47.00	-1	3,072	-0.03%
2018/11/13	1	47.90	0	0.00	48.25	1	2,995	0.03%
2018/11/08	2	54.10	0	0.00	52.90	2	2,915	0.07%
2018/11/05	0	0.00	1	51.10	50.60	-1	2,900	-0.03%
2018/11/01	1	49.90	0	0.00	49.70	1	2,907	0.03%
2018/10/18	2	44.70	0	0.00	44.75	2	2,656	0.08%
2018/10/15	1	46.20	0	0.00	47.70	1	2,630	0.04%
2018/10/08	1	53.10	1	52.00	50.00	0	2,543	0.00%
2018/10/05	1	52.90	0	0.00	52.90	1	2,508	0.04%
2018/10/01	1	59.40	0	0.00	61.40	1	2,536	0.04%
2018/09/28	8	59.90	0	0.00	59.90	8	2,592	0.31%
2018/09/27	1	60.50	0	0.00	60.40	1	2,689	0.04%
2018/09/21	2	60.05	0	0.00	61.20	2	3,091	0.06%
2018/09/20	1	59.80	0	0.00	58.70	1	3,088	0.03%
2018/09/19	2	57.90	2	57.75	57.90	0	3,069	0.00%
2018/09/18	2	60.35	2	61.45	59.80	0	3,060	0.00%
2018/09/12	1	63.30	1	62.80	63.20	0	3,396	0.00%
2018/08/29	1	74.30	1	75.40	75.20	0	3,879	0.00%
2018/08/20	1	70.10	0	0.00	67.20	1	4,774	0.02%
2018/08/17	2	70.70	0	0.00	70.00	2	4,747	0.04%
2018/08/13	0	0.00	1	68.00	67.50	-1	4,716	-0.02%
2018/08/10	9	72.67	14	72.53	71.90	-5	4,672	-0.11%
2018/08/06	1	83.40	1	82.20	82.20	0	4,603	0.00%
2018/08/02	0	0.00	2	83.10	83.00	-2	4,599	-0.04%
2018/08/01	2	85.70	0	0.00	85.00	2	4,584	0.04%
2018/07/26	2	83.00	2	81.30	84.20	0	4,568	0.00%
2018/07/23	1	80.40	0	0.00	80.70	1	4,511	0.02%
2018/07/20	0	0.00	1	82.50	83.40	-1	4,512	-0.02%
2018/07/19	1	82.10	1	82.40	82.40	0	4,496	0.00%
2018/07/18	1	83.70	0	0.00	84.30	1	4,522	0.02%
2018/07/16	0	0.00	1	90.00	87.10	-1	4,515	-0.02%
2018/07/13	1	90.40	0	0.00	90.40	1	4,511	0.02%
2018/07/12	0	0.00	1	83.60	88.40	-1	4,484	-0.02%
2018/07/09	1	88.00	0	0.00	88.90	1	4,442	0.02%
2018/07/06	1	88.90	5	87.48	88.90	-4	4,457	-0.09%
2018/07/05	6	95.13	1	93.40	88.50	5	4,481	0.11%
2018/07/04	5	96.92	2	96.20	93.30	3	4,367	0.07%
2018/07/03	6	95.27	6	94.95	97.20	0	4,295	0.00%
2018/07/02	1	87.80	1	87.50	90.60	0	4,073	0.00%
2018/06/29	1	86.10	0	0.00	86.40	1	3,952	0.03%
2018/06/25	0	0.00	1	83.00	83.50	-1	3,882	-0.03%
2018/06/22	4	86.68	3	87.10	83.50	1	3,944	0.03%
2018/06/21	25	88.88	23	89.38	87.00	2	3,871	0.05%
2018/06/12	0	0.00	1	86.40	86.40	-1	3,437	-0.03%
2018/06/11	0	0.00	1	86.00	86.10	-1	3,374	-0.03%
2018/06/06	2	84.85	2	85.60	84.30	0	3,493	0.00%
2018/06/05	1	81.60	0	0.00	80.50	1	3,528	0.03%
2018/06/04	1	87.00	0	0.00	83.50	1	3,721	0.03%
2018/06/01	5	87.40	2.3	87.81	87.30	2.7	3,737	0.07%
2018/05/31	1	81.50	1	84.32	85.30	0	3,355	0.00%
2018/05/30	0	0.00	1	74.30	77.60	-1	3,089	-0.03%
2018/05/25	3	74.13	1	75.00	74.90	2	3,155	0.06%
2018/05/23	0	0.00	1	73.20	72.10	-1	3,168	-0.03%
2018/05/21	8	74.06	0	0.00	74.10	8	3,190	0.25%
2018/05/08	1	73.00	0	0.00	74.00	1	3,201	0.03%
2018/04/30	0	0.00	1	68.50	68.40	-1	3,204	-0.03%
2018/04/27	1	67.90	0	0.00	67.80	1	3,242	0.03%
2018/04/19	0	0.00	1	78.00	77.70	-1	3,236	-0.03%
2018/04/12	1	79.80	0	0.00	80.00	1	3,293	0.03%
2018/04/11	4	80.90	5	79.72	79.90	-1	3,357	-0.03%
2018/04/03	0	0.00	1	77.50	77.60	-1	3,557	-0.03%
2018/03/30	1	79.40	0	0.00	78.80	1	3,559	0.03%
2018/03/20	0	0.00	1	80.20	80.10	-1	3,466	-0.03%
2018/03/16	0	0.00	4	84.00	81.30	-4	3,516	-0.11%
2018/03/13	0	0.00	5	83.80	85.50	-5	3,518	-0.14%
2018/03/12	11	84.01	5	82.50	82.60	6	3,530	0.17%
2018/03/09	6	83.30	1	81.60	81.60	5	3,432	0.15%
2018/03/08	0	0.00	1	82.80	82.80	-1	3,360	-0.03%
2018/02/27	0	0.00	2	71.25	71.00	-2	3,039	-0.07%
2018/02/26	1	69.00	0	0.00	68.30	1	3,012	0.03%
2018/02/07	0	0.00	1	63.30	62.00	-1	3,319	-0.03%
2018/02/06	2	60.80	3	63.67	62.10	-1	3,331	-0.03%
2018/02/05	0	0.00	1	67.80	67.50	-1	3,291	-0.03%
2018/01/30	4	71.93	2	71.20	71.10	2	3,819	0.05%
2018/01/24	0	0.00	4	70.60	70.80	-4	4,087	-0.10%
2018/01/23	1	70.20	0	0.00	71.00	1	4,148	0.02%
2018/01/19	0	0.00	3	70.23	70.60	-3	4,283	-0.07%
2018/01/17	1	71.50	0	0.00	71.50	1	4,412	0.02%
2018/01/15	0	0.00	1	71.80	72.00	-1	4,443	-0.02%
2018/01/12	2	72.00	2	72.50	72.50	0	4,572	0.00%
2018/01/11	1	71.70	1	71.10	69.90	0	4,595	0.00%
2018/01/09	1	74.18	3	75.60	73.80	-2	4,654	-0.04%
2018/01/08	4	78.20	1	80.70	77.00	3	4,645	0.06%
2018/01/05	2	80.15	1	80.30	80.00	1	4,683	0.02%
2018/01/04	1	75.50	1	76.40	78.60	0	4,733	0.00%
2018/01/03	0	0.00	3	75.83	75.80	-3	4,721	-0.06%
2018/01/02	2	72.45	1	72.30	75.30	1	4,673	0.02%