台半 (5425)-第一金-中壢券商分點個股進出

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
73.0
漲跌
▲1.0
漲幅
+1.39%
成交量
2,116張
產業
上櫃半導體類股
1075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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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
2024/04/30	0	73.50	0	0.00	73.00	0	2,551	0.00%
2024/04/18	2	74.95	2.3	75.77	74.90	-0.3	2,947	-0.01%
2024/04/16	1	75.90	2	75.10	74.00	-1	3,018	-0.03%
2024/04/15	1	77.70	0	0.00	77.50	1	3,006	0.03%
2024/04/12	2	80.05	1	78.90	80.80	1	2,970	0.03%
2024/04/11	1	77.80	1	77.60	78.20	0	2,887	0.00%
2024/04/10	0	78.40	1	78.30	78.20	-1	2,922	-0.03%
2024/04/09	2	77.10	2	77.40	77.00	0	3,007	0.00%
2024/04/08	1	77.30	1	77.50	77.20	0	3,114	0.00%
2024/03/28	0	75.80	0	0.00	75.20	0	3,694	0.00%
2024/03/27	0	0.00	1.5	75.20	75.20	-1.5	3,814	-0.04%
2024/03/26	1	75.50	0	0.00	75.50	1	3,961	0.03%
2024/03/25	2	77.60	0	0.00	76.30	2	4,233	0.05%
2024/03/22	0	0.00	1	77.10	77.10	-1	4,359	-0.02%
2024/03/21	2	76.70	3	77.33	77.00	-1	4,585	-0.02%
2024/03/19	2	76.55	2	76.60	77.30	0	5,743	0.00%
2024/03/18	7	73.73	10	74.31	75.90	-3	5,723	-0.05%
2024/03/15	3	75.50	0	0.00	75.30	3	5,705	0.05%
2024/03/14	1	76.50	3.5	76.92	76.40	-2.5	5,732	-0.04%
2024/03/13	2	76.65	0	0.00	76.00	2	5,723	0.03%
2024/03/12	0	0.00	1	78.20	77.50	-1	5,706	-0.02%
2024/03/11	0.1	76.60	3	76.67	76.80	-2.9	5,692	-0.05%
2024/03/08	6	76.75	0	0.00	75.40	6	5,692	0.11%
2024/03/07	5	76.70	3	75.50	75.50	2	5,612	0.04%
2024/03/05	1	78.70	0	0.00	78.80	1	5,789	0.02%
2024/03/04	5.1	78.76	3	79.40	78.80	2.1	5,776	0.04%
2024/03/01	0	0.00	1	79.40	79.40	-1	5,737	-0.02%
2024/02/29	1	79.70	0	0.00	80.00	1	5,727	0.02%
2024/02/27	3	79.83	0	0.00	79.70	3	5,775	0.05%
2024/02/23	1	81.70	0	0.00	81.80	1	5,735	0.02%
2024/02/22	0	0.00	1	83.90	83.00	-1	5,713	-0.02%
2024/02/21	1	82.70	1	82.70	82.70	0	5,702	0.00%
2024/02/20	1	83.20	1	83.40	82.90	0	5,711	0.00%
2024/02/15	1	82.00	0	0.00	81.70	1	5,647	0.02%
2024/02/02	1	81.50	0	0.00	81.50	1	5,619	0.02%
2024/02/01	0.1	81.10	9	80.72	81.10	-9	5,611	-0.16%
2024/01/31	5	80.60	0	0.00	80.50	5	5,604	0.09%
2024/01/30	0	0.00	0	81.80	80.70	0	5,561	0.00%
2024/01/26	1	80.50	0	0.00	80.70	1	5,553	0.02%
2024/01/25	2	81.55	0	0.00	81.30	2	5,554	0.04%
2024/01/24	0	0.00	2	83.00	82.60	-2	5,542	-0.04%
2024/01/23	2.1	80.50	4	82.08	82.30	-2	5,574	-0.03%
2024/01/22	2	80.90	2	80.85	80.90	0	5,491	0.00%
2024/01/19	1	79.70	1	80.40	80.30	0	5,484	0.00%
2024/01/18	1	79.80	0	0.00	79.70	1	5,463	0.02%
2024/01/17	3.3	82.08	9	84.12	80.60	-5.7	5,434	-0.10%
2024/01/16	1.5	81.85	5	83.16	82.90	-3.5	5,235	-0.07%
2024/01/15	4	82.30	1	82.90	82.10	3	5,178	0.06%
2024/01/12	2	80.40	0	0.00	80.30	2	5,163	0.04%
2024/01/11	3	81.27	2	81.65	82.20	1	5,125	0.02%
2024/01/10	6.1	81.71	1	81.20	81.20	5.1	5,123	0.10%
2024/01/09	6.1	82.77	0	0.00	82.60	6.1	5,093	0.12%
2024/01/08	4	82.95	0	0.00	82.70	4	5,094	0.08%
2024/01/05	3	84.83	2	83.60	83.10	1	5,086	0.02%
2024/01/04	3	84.93	2	85.35	85.20	1	5,016	0.02%
2024/01/03	2.5	84.64	1	84.90	84.90	1.5	4,961	0.03%
2024/01/02	5	88.22	0.1	87.50	87.20	4.9	4,828	0.10%
2023/12/29	2	91.11	0	91.90	91.50	2	4,696	0.04%
2023/12/28	6	91.73	1	91.20	91.10	5	4,675	0.11%
2023/12/27	6	93.43	0	0.00	92.80	6	4,640	0.13%
2023/12/26	0	0.00	1	95.50	94.60	-1	4,553	-0.02%
2023/12/25	1	95.80	2	96.95	94.90	-1	4,436	-0.02%
2023/12/22	0	0.00	4	93.48	94.60	-4	4,094	-0.10%
2023/12/21	0	0.00	1	92.00	92.20	-1	3,995	-0.03%
2023/12/20	2	94.05	6	94.53	94.60	-4	3,900	-0.10%
2023/12/19	3	91.77	1.5	91.80	92.60	1.5	3,620	0.04%
2023/12/18	5	92.14	0	0.00	91.20	5	3,524	0.14%
2023/12/15	16	96.68	30	97.00	93.20	-14	3,309	-0.42%
2023/12/14	0	89.90	5	90.44	92.00	-5	2,412	-0.21%
2023/12/11	0	0.00	3	86.67	87.20	-3	2,148	-0.14%
2023/12/07	0	0.00	0.2	84.10	84.10	-0.2	2,260	-0.01%
2023/12/05	1.2	85.47	0	0.00	85.10	1.2	2,308	0.05%
2023/12/04	1	86.80	1	88.00	86.60	0	2,333	0.00%
2023/12/01	4	87.28	0.1	87.50	87.50	4	2,320	0.17%
2023/11/30	0	0.00	28	87.78	88.80	-28	2,341	-1.20%
2023/11/29	0	0.00	0.9	85.41	85.50	-0.9	2,140	-0.04%
2023/11/28	0	0.00	0	83.80	84.20	0	2,145	0.00%
2023/11/24	2	85.60	3	84.77	84.60	-1	2,286	-0.04%
2023/11/21	0.1	83.20	1	83.40	82.80	-1	2,207	-0.04%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/15	0	0.00	3	81.23	81.80	-3	2,218	-0.14%
2023/11/13	1	79.20	1	79.30	79.60	0	2,291	0.00%
2023/11/10	0	0.00	1	78.90	78.80	-1	2,371	-0.04%
2023/11/09	2	79.50	0	0.00	78.90	2	2,473	0.08%
2023/11/08	0.3	80.80	0	0.00	80.30	0.3	2,582	0.01%
2023/11/03	1	80.00	0	0.00	80.20	1	2,887	0.03%
2023/11/02	1	80.20	0	0.00	80.20	1	2,942	0.03%
2023/10/31	10.1	78.11	1	79.80	77.80	9.1	3,001	0.30%
2023/10/30	3	82.10	0	0.00	81.60	3	3,073	0.10%
2023/10/26	0	0.00	0.1	83.70	82.60	-0.1	3,270	0.00%
2023/10/24	0.1	81.80	0	0.00	82.40	0.1	3,358	0.00%
2023/10/23	1	81.70	1	82.20	81.60	0	3,420	0.00%
2023/10/20	1	81.70	0	0.00	81.70	1	3,509	0.03%
2023/10/19	2	83.80	0	0.00	83.70	2	3,601	0.06%
2023/10/18	0.1	82.80	1	85.20	85.60	-1	3,746	-0.03%
2023/10/17	2	83.45	2	84.45	83.40	0	3,900	0.00%
2023/10/16	1	84.20	1	85.00	83.30	0	4,001	0.00%
2023/10/11	0.2	83.20	0	0.00	83.20	0.2	4,405	0.00%
2023/10/06	0.3	83.00	0	0.00	83.30	0.3	4,553	0.01%
2023/10/04	1.1	83.72	0.1	82.30	83.80	1	5,144	0.02%
2023/10/03	0	0.00	8	82.90	82.90	-8	5,183	-0.15%
2023/09/26	5	86.54	3	85.00	85.00	2	5,497	0.04%
2023/09/25	0.4	86.33	3	86.13	86.60	-2.6	5,562	-0.05%
2023/09/21	4	82.58	6.1	82.51	82.40	-2.1	5,594	-0.04%
2023/09/20	1	84.20	0.1	85.10	84.40	0.9	5,673	0.02%
2023/09/19	1	86.20	1.2	86.37	85.60	-0.2	5,754	0.00%
2023/09/18	0	0.00	11	87.15	86.70	-11	5,810	-0.19%
2023/09/15	0	0.00	5	86.00	86.40	-5	6,051	-0.08%
2023/09/14	1.1	86.58	11.1	87.25	86.90	-10	6,173	-0.16%
2023/09/13	5	87.06	6	86.70	87.50	-1	6,227	-0.02%
2023/09/12	10	86.00	0	0.00	86.50	10	6,296	0.16%
2023/09/11	10	85.74	10	85.00	84.20	0	6,334	0.00%
2023/09/07	1	85.60	1	85.20	85.20	0	6,812	0.00%
2023/09/06	1	85.00	0	0.00	84.70	1	7,243	0.01%
2023/09/05	3.1	85.96	4	85.98	85.60	-1	7,622	-0.01%
2023/08/30	0.1	82.90	1	83.20	84.40	-0.9	7,680	-0.01%
2023/08/29	1	80.50	0	0.00	80.50	1	7,645	0.01%
2023/08/25	0	0.00	1	79.90	80.80	-1	7,753	-0.01%
2023/08/24	2	80.75	0	0.00	80.50	2	7,854	0.03%
2023/08/22	0	0.00	1	80.60	80.30	-1	8,098	-0.01%
2023/08/18	1	81.00	0	0.00	80.30	1	8,174	0.01%
2023/08/17	2.1	79.30	7	79.73	81.30	-4.9	8,228	-0.06%
2023/08/16	1.1	77.67	1	77.50	78.20	0.1	8,189	0.00%
2023/08/15	0	0.00	2	78.00	78.40	-2	8,194	-0.02%
2023/08/14	3.1	77.12	0	0.00	78.50	3.1	8,212	0.04%
2023/08/11	1	80.10	0	0.00	80.20	1	8,140	0.01%
2023/08/10	1	81.50	4	83.00	81.10	-3	8,148	-0.04%
2023/08/09	4.1	82.30	5	82.00	83.40	-1	8,124	-0.01%
2023/08/08	3	86.00	0	0.00	85.70	3	7,979	0.04%
2023/08/07	3	86.77	2	87.35	87.40	1	7,986	0.01%
2023/08/04	8	86.36	1	86.50	86.50	7	8,015	0.09%
2023/08/02	8	88.49	2	90.15	87.60	6	8,097	0.07%
2023/08/01	3	88.60	1	89.90	88.20	2	8,007	0.02%
2023/07/31	5	88.82	2	88.05	88.30	3	7,987	0.04%
2023/07/28	2	89.90	1	90.00	90.30	1	7,921	0.01%
2023/07/27	2	90.95	0	0.00	90.80	2	7,957	0.03%
2023/07/26	0	0.00	2	94.20	93.60	-2	8,076	-0.02%
2023/07/25	12.2	93.91	1	93.60	94.20	11.2	8,096	0.14%
2023/07/24	1	95.50	5	94.58	94.00	-4	8,104	-0.05%
2023/07/21	13	97.24	2	96.85	96.50	11	8,127	0.14%
2023/07/20	7	97.83	8	99.03	99.30	-1	8,221	-0.01%
2023/07/19	2	98.35	0	0.00	97.20	2	8,249	0.02%
2023/07/18	1	99.10	3	100.50	99.00	-2	8,411	-0.02%
2023/07/17	7	101.79	1	100.50	101.50	6	8,285	0.07%
2023/07/14	3	99.97	5.7	99.82	99.80	-2.7	8,170	-0.03%
2023/07/13	4	99.75	1	99.70	98.60	3	8,150	0.04%
2023/07/12	17	100.29	6.4	98.98	98.80	10.6	8,068	0.13%
2023/07/11	6	99.58	9	100.76	101.00	-3	7,945	-0.04%
2023/07/07	4	95.55	3	95.70	95.50	1	7,880	0.01%
2023/07/06	0	0.00	2	97.10	96.50	-2	8,073	-0.02%
2023/07/05	7.2	98.86	7	97.93	97.60	0.2	8,410	0.00%
2023/07/04	3	98.03	6	98.27	98.10	-3	8,317	-0.04%
2023/07/03	3	98.60	4	98.85	99.00	-1	8,269	-0.01%
2023/06/30	1	96.40	2	97.00	97.10	-1	8,280	-0.01%
2023/06/29	2	96.15	5	96.92	96.60	-3	8,377	-0.04%
2023/06/28	3	95.63	1	95.20	95.20	2	8,620	0.02%
2023/06/27	5.1	96.83	1	98.60	96.10	4.1	8,836	0.05%
2023/06/26	1	97.40	1	98.60	97.30	0	8,955	0.00%
2023/06/21	8.1	100.30	10	101.80	99.00	-1.9	9,123	-0.02%
2023/06/20	2	98.31	7	99.56	99.80	-5	9,440	-0.05%
2023/06/19	3	95.87	2	97.50	97.00	1	9,743	0.01%
2023/06/16	6.1	98.34	9	98.14	97.00	-2.9	9,932	-0.03%
2023/06/15	2	100.05	7	100.50	99.60	-5	9,969	-0.05%
2023/06/14	8.4	100.55	17	99.65	99.50	-8.7	10,122	-0.09%
2023/06/13	7.1	104.21	5	103.90	103.00	2.1	10,142	0.02%
2023/06/12	5.1	104.34	7	103.29	103.00	-1.9	10,296	-0.02%
2023/06/09	4	100.08	19.2	99.90	102.00	-15.2	10,016	-0.15%
2023/06/08	1	93.50	0	0.00	93.50	1	9,936	0.01%
2023/06/07	1	94.40	2	94.95	94.70	-1	10,232	-0.01%
2023/06/06	7	93.71	0	0.00	94.00	7	10,459	0.07%
2023/06/05	2	94.75	1	96.20	96.00	1	10,901	0.01%
2023/06/02	9	94.17	0	0.00	93.60	9	12,184	0.07%
2023/06/01	8	94.80	1	94.60	94.60	7	12,289	0.06%
2023/05/30	4.1	94.82	6	96.52	94.70	-1.9	12,536	-0.02%
2023/05/29	5.1	95.84	10	94.81	96.20	-4.9	12,592	-0.04%
2023/05/26	3	90.80	1	90.50	90.60	2	12,507	0.02%
2023/05/25	2.1	91.76	0.1	92.20	91.50	2	12,538	0.02%
2023/05/23	2.3	93.93	2	94.35	93.60	0.3	12,835	0.00%
2023/05/22	0.1	92.50	2	92.65	93.80	-1.9	12,875	-0.01%
2023/05/19	0	0.00	5	92.00	91.90	-5	13,267	-0.04%
2023/05/18	0	0.00	9	93.39	93.00	-9	13,742	-0.07%
2023/05/17	2.1	90.94	9	91.38	91.00	-6.9	13,940	-0.05%
2023/05/16	5	90.00	4	90.98	90.00	1	13,986	0.01%
2023/05/15	1	90.99	17	91.00	90.00	-16	13,996	-0.11%
2023/05/12	3	91.07	2	91.65	91.40	1	14,133	0.01%
2023/05/11	0	0.00	4	93.13	91.10	-4	14,362	-0.03%
2023/05/09	12	91.46	14	91.91	91.10	-2	14,596	-0.01%
2023/05/05	2	93.30	0	0.00	93.10	2	14,675	0.01%
2023/05/04	1	92.00	0	0.00	92.90	1	14,904	0.01%
2023/05/03	12	93.38	3	93.23	93.00	9	15,361	0.06%
2023/05/02	3	96.30	7.1	95.71	95.20	-4.1	15,731	-0.03%
2023/04/28	5	93.10	0	0.00	91.70	5	16,037	0.03%
2023/04/27	0	0.00	1	91.90	92.10	-1	16,013	-0.01%
2023/04/26	1	92.00	2	91.35	92.50	-1	15,945	-0.01%
2023/04/25	2	92.55	0	0.00	90.60	2	15,842	0.01%
2023/04/24	13	93.86	1	93.10	93.00	12	15,628	0.08%
2023/04/21	7	99.00	0	0.00	95.40	7	15,461	0.05%
2023/04/20	26	101.81	22.2	102.43	101.00	3.8	15,340	0.02%
2023/04/19	5	103.20	1	102.50	102.00	4	15,417	0.03%
2023/04/18	2.1	106.40	0	0.00	104.00	2.1	15,439	0.01%
2023/04/17	0	0.00	0.3	105.50	105.00	-0.3	15,476	0.00%
2023/04/14	6	104.83	4	104.88	104.00	2	15,556	0.01%
2023/04/13	4.1	106.89	1	107.00	107.00	3.1	15,460	0.02%
2023/04/12	18.1	109.19	14	109.07	107.50	4.1	15,398	0.03%
2023/04/11	14.1	108.33	14	108.93	110.00	0.1	15,199	0.00%
2023/04/10	0.1	110.00	18.4	108.87	110.00	-18.3	14,998	-0.12%
2023/04/07	0.6	104.50	0	0.00	104.50	0.6	14,641	0.00%
2023/04/06	3.2	102.78	3	105.17	104.00	0.2	14,632	0.00%
2023/03/31	0	0.00	1	105.00	104.00	-1	14,613	-0.01%
2023/03/30	3	103.33	7	104.07	103.50	-4	14,560	-0.03%
2023/03/29	11	102.50	5	101.20	101.00	6	14,503	0.04%
2023/03/28	25.6	105.40	1.1	102.57	104.00	24.5	14,356	0.17%
2023/03/27	6	111.00	1.2	112.58	110.00	4.8	14,082	0.03%
2023/03/24	7	112.07	1	113.50	112.00	6	13,971	0.04%
2023/03/23	10.5	112.50	8	113.06	112.00	2.5	13,799	0.02%
2023/03/22	27	109.78	52.5	110.24	115.50	-25.5	13,314	-0.19%
2023/03/21	27	107.80	3	106.17	105.00	24	12,926	0.19%
2023/03/17	0	0.00	2	106.25	106.50	-2	12,745	-0.02%
2023/03/16	7	102.64	2	102.50	103.00	5	12,593	0.04%
2023/03/15	3	108.51	5.1	109.88	107.00	-2.1	12,521	-0.02%
2023/03/14	4	104.76	0	0.00	104.50	4	12,311	0.03%
2023/03/13	3	104.67	3.7	106.27	106.50	-0.7	12,340	-0.01%
2023/03/10	5.1	104.39	9	105.78	103.50	-4	12,328	-0.03%
2023/03/09	1.1	110.45	2	109.26	110.00	-1	12,477	-0.01%
2023/03/08	2	110.75	2	109.75	111.50	0	12,469	0.00%
2023/03/07	25	107.82	39	106.49	109.00	-14	12,413	-0.11%
2023/03/06	0	0.00	16.1	100.93	103.50	-16.1	11,838	-0.14%
2023/03/03	8	94.35	8	94.43	94.40	0	12,404	0.00%
2023/03/02	7	91.54	0	0.00	91.70	7	12,570	0.06%
2023/03/01	9	92.12	2	94.75	91.80	7	12,851	0.05%
2023/02/24	0.3	93.77	11	93.75	93.60	-10.7	12,882	-0.08%
2023/02/23	1	91.83	3	92.93	92.20	-2	12,880	-0.02%
2023/02/22	13	91.98	1	93.50	90.90	12	12,988	0.09%
2023/02/21	4.6	95.39	4	95.45	94.50	0.6	12,897	0.00%
2023/02/20	10.2	94.60	9	95.29	94.60	1.2	12,891	0.01%
2023/02/17	12.1	93.30	28.5	95.44	95.00	-16.4	12,912	-0.13%
2023/02/16	13	91.66	57	92.11	94.60	-44	12,624	-0.35%
2023/02/15	12	89.14	11	89.63	88.00	1	12,386	0.01%
2023/02/14	9	88.11	1	88.10	87.50	8	12,368	0.06%
2023/02/13	11	89.20	10	88.60	88.60	1	12,443	0.01%
2023/02/10	37	90.64	29	91.41	89.10	8	12,553	0.06%
2023/02/09	14.1	90.40	4	91.73	90.90	10.1	12,514	0.08%
2023/02/08	1.1	90.85	3	90.73	90.70	-1.9	12,414	-0.02%
2023/02/07	0.1	89.80	0	0.00	90.50	0.1	12,392	0.00%
2023/02/06	4.8	88.06	0	0.00	88.10	4.8	12,440	0.04%
2023/02/03	27.2	90.26	4	89.45	89.10	23.2	12,639	0.18%
2023/02/02	2.2	89.52	2	89.75	89.50	0.2	12,692	0.00%
2023/02/01	24	88.34	30	89.61	90.30	-6	12,632	-0.05%
2023/01/31	3	87.50	14	87.96	88.30	-11	12,403	-0.09%
2023/01/30	0	0.00	16	85.01	85.30	-16	12,178	-0.13%
2023/01/17	0	0.00	2	79.45	79.30	-2	11,917	-0.02%
2023/01/13	10	78.36	25	77.58	77.50	-15	12,565	-0.12%
2023/01/12	4	78.55	12	78.15	77.80	-8	12,770	-0.06%
2023/01/11	2	78.70	2	78.80	78.80	0	12,869	0.00%
2023/01/10	3	79.53	3	80.27	79.00	0	13,023	0.00%
2023/01/09	4	79.30	22	79.68	80.00	-18	13,135	-0.14%
2023/01/06	2	77.50	11	77.85	77.80	-9	13,281	-0.07%
2023/01/05	6	77.25	1	78.20	76.70	5	13,519	0.04%
2023/01/04	4	76.93	5	76.52	77.00	-1	13,624	-0.01%
2023/01/03	0	0.00	2	75.20	75.30	-2	13,703	-0.01%
2022/12/30	5	75.02	9	74.26	74.20	-4	14,126	-0.03%
2022/12/29	6	73.47	1	74.40	74.60	5	14,889	0.03%
2022/12/28	3	74.60	10	74.08	73.70	-7	15,868	-0.04%
2022/12/27	4.5	75.66	0	0.00	75.50	4.5	16,054	0.03%
2022/12/26	1	74.50	6	74.95	74.70	-5	16,268	-0.03%
2022/12/23	3	73.93	2	75.70	75.30	1	16,481	0.01%
2022/12/22	1	75.00	2	75.30	75.30	-1	16,613	-0.01%
2022/12/21	11	74.76	2	74.50	74.20	9	16,826	0.05%
2022/12/20	8	75.65	6	75.28	74.50	2	16,913	0.01%
2022/12/19	3.3	77.98	0	0.00	77.90	3.3	17,031	0.02%
2022/12/16	4	79.50	6	79.17	79.00	-2	17,151	-0.01%
2022/12/15	3.2	81.06	2	81.25	81.40	1.2	17,209	0.01%
2022/12/14	2	79.70	0	0.00	80.60	2	17,370	0.01%
2022/12/13	1	78.80	1	79.40	78.70	0	17,508	0.00%
2022/12/12	3	79.97	1	79.80	79.50	2	17,637	0.01%
2022/12/09	4	80.03	8	80.24	79.80	-4	17,789	-0.02%
2022/12/08	1	81.60	3	81.07	81.90	-2	17,970	-0.01%
2022/12/07	8	80.83	3	79.80	79.80	5	18,154	0.03%
2022/12/06	12	82.01	3	82.13	81.40	9	18,155	0.05%
2022/12/05	14	83.73	1	85.00	83.50	13	18,273	0.07%
2022/12/02	11	85.61	3	85.23	84.60	8	18,370	0.04%
2022/12/01	17	85.86	16	85.00	84.60	1	18,456	0.01%
2022/11/30	12	82.12	9	82.23	82.60	3	18,425	0.02%
2022/11/29	9	81.87	4	81.45	81.20	5	18,659	0.03%
2022/11/28	19	82.16	18.2	82.28	82.20	0.9	18,821	0.00%
2022/11/25	6	79.37	10	78.91	80.50	-4	18,450	-0.02%
2022/11/24	27	73.78	9	75.03	76.30	18	18,061	0.10%
2022/11/23	10.1	74.18	3	76.50	73.00	7.1	17,997	0.04%
2022/11/22	5.1	76.04	23	75.80	76.00	-18	17,967	-0.10%
2022/11/21	3	77.77	4	78.60	78.30	-1	18,649	-0.01%
2022/11/18	2.5	78.16	6	77.22	77.10	-3.5	19,544	-0.02%
2022/11/17	6	78.07	6	78.38	78.40	0	19,617	0.00%
2022/11/15	8	76.98	1	77.00	77.00	7	19,744	0.04%
2022/11/14	1	75.40	3	76.50	77.20	-2	19,968	-0.01%
2022/11/11	7	76.07	6	76.02	75.20	1	19,955	0.01%
2022/11/10	2	75.85	2	75.80	75.70	0	19,829	0.00%
2022/11/09	8	77.66	0	0.00	78.10	8	19,936	0.04%
2022/11/08	2	79.40	17	78.14	76.50	-15	19,924	-0.08%
2022/11/07	3	78.00	10	78.01	77.50	-7	19,859	-0.04%
2022/11/04	4	77.25	6	77.28	77.60	-2	19,985	-0.01%
2022/11/03	7	76.44	7	76.44	77.20	0	20,068	0.00%
2022/11/02	8	75.93	21	76.01	76.40	-13	20,064	-0.06%
2022/11/01	11	75.91	2	76.20	75.00	9	19,958	0.05%
2022/10/31	13	75.42	6	75.17	75.00	7	19,861	0.04%
2022/10/28	13	74.01	6	74.48	74.40	7	20,090	0.03%
2022/10/27	0	0.00	2	72.75	74.20	-2	20,228	-0.01%
2022/10/26	6	69.85	3	70.63	69.60	3	20,115	0.01%
2022/10/25	3	72.67	3	73.20	71.50	0	19,950	0.00%
2022/10/24	6	74.38	3	74.47	73.60	3	19,839	0.02%
2022/10/21	5	73.20	5.2	73.06	72.20	-0.2	19,616	0.00%
2022/10/20	10	68.92	14.1	70.16	70.60	-4.1	19,332	-0.02%
2022/10/19	7	70.84	6	70.50	70.00	1	19,185	0.01%
2022/10/18	6	70.75	6	71.90	70.70	0	19,100	0.00%
2022/10/17	12	70.63	2	71.30	72.00	10	19,008	0.05%
2022/10/14	6	74.61	13	74.35	74.00	-7	18,966	-0.04%
2022/10/13	0	0.00	2.1	69.08	69.70	-2.1	18,974	-0.01%
2022/10/12	0	75.00	1	75.00	75.00	-1	18,989	-0.01%
2022/10/11	3	73.40	3	73.43	73.40	0	18,950	0.00%
2022/10/07	18	75.16	16	75.26	75.40	2	18,894	0.01%
2022/10/06	35.2	73.39	63	74.91	76.80	-27.8	18,693	-0.15%
2022/10/05	74.6	76.29	11	75.53	74.30	63.6	18,224	0.35%
2022/10/04	0	0.00	0.2	82.88	82.50	-0.2	17,473	0.00%
2022/10/03	2	83.10	2	81.35	81.20	0	17,672	0.00%
2022/09/30	0	82.00	1	83.10	83.00	-1	17,865	-0.01%
2022/09/29	0	0.00	1	80.77	79.60	-1	17,877	-0.01%
2022/09/28	16.1	81.06	15	77.60	77.50	1.1	17,890	0.01%
2022/09/27	2.1	80.44	2	81.20	82.50	0.1	17,924	0.00%
2022/09/26	1	79.50	0	0.00	80.00	1	18,114	0.01%
2022/09/23	2	88.50	2.1	87.54	86.00	-0.1	18,363	0.00%
2022/09/22	2	87.00	2	88.50	88.50	0	18,579	0.00%
2022/09/21	9	88.94	5	87.38	86.60	4	18,863	0.02%
2022/09/20	13.1	88.76	4	88.93	89.50	9.1	18,796	0.05%
2022/09/19	15	85.83	13	86.99	87.40	2	18,821	0.01%
2022/09/16	11	87.14	7	85.93	84.80	4	18,763	0.02%
2022/09/15	4	91.07	0	0.00	87.90	4	18,640	0.02%
2022/09/14	6	85.53	6	87.18	89.70	0	18,407	0.00%
2022/09/13	2	90.00	3	88.70	88.30	-1	18,264	-0.01%
2022/09/12	2	91.15	6	90.72	89.50	-4	18,246	-0.02%
2022/09/08	8	89.94	9	90.31	91.00	-1	18,134	-0.01%
2022/09/07	29	88.54	25	87.92	87.50	4	18,053	0.02%
2022/09/06	14	91.82	13	90.81	91.60	1	17,892	0.01%
2022/09/05	7	97.71	5.1	95.12	94.50	1.9	17,786	0.01%
2022/09/02	1.1	93.96	9.3	94.37	95.30	-8.2	17,609	-0.05%
2022/09/01	16	93.11	7	91.59	91.70	9	17,213	0.05%
2022/08/31	3	94.30	3.1	95.28	95.50	-0.1	17,043	0.00%
2022/08/30	11.4	93.06	11	93.22	92.50	0.4	17,097	0.00%
2022/08/29	2	91.15	0	0.00	90.90	2	17,066	0.01%
2022/08/26	4	92.60	19	93.41	95.50	-15	17,160	-0.09%
2022/08/25	4	92.35	16	91.39	89.70	-12	16,701	-0.07%
2022/08/24	3	85.63	3	84.53	84.40	0	15,928	0.00%
2022/08/22	1	87.00	5	88.34	88.00	-4	15,853	-0.03%
2022/08/19	3	85.43	5	87.20	86.70	-2	15,739	-0.01%
2022/08/18	1	82.40	4	83.35	84.30	-3	15,621	-0.02%
2022/08/17	4	85.13	11	83.62	82.30	-7	15,682	-0.04%
2022/08/16	1	84.30	7	83.81	84.30	-6	15,606	-0.04%
2022/08/15	1	82.10	2	81.95	81.70	-1	15,326	-0.01%
2022/08/12	0	0.00	3.2	80.63	80.80	-3.2	15,375	-0.02%
2022/08/11	3	80.10	1	80.60	80.20	2	15,485	0.01%
2022/08/10	3.2	79.45	5.1	80.35	80.50	-2	15,481	-0.01%
2022/08/09	3.1	77.66	8	78.05	78.40	-4.9	15,537	-0.03%
2022/08/08	2	75.60	1	76.30	76.50	1	15,929	0.01%
2022/08/05	13	74.60	12.3	75.21	75.30	0.7	16,352	0.00%
2022/08/04	7.3	72.09	7	73.21	74.50	0.3	16,567	0.00%
2022/08/03	12	73.53	5	73.46	70.60	7	16,597	0.04%
2022/08/02	9	77.68	10	76.80	77.50	-1	16,489	-0.01%
2022/07/29	3	80.70	15	80.30	80.50	-12	16,575	-0.07%
2022/07/28	2	79.55	0	0.00	77.80	2	17,244	0.01%
2022/07/27	3	80.53	3	80.57	80.50	0	17,397	0.00%
2022/07/26	5	80.66	7	81.94	80.10	-2	17,464	-0.01%
2022/07/25	2	81.00	2	81.20	81.20	0	17,446	0.00%
2022/07/21	1	80.90	8	80.85	81.40	-7	17,547	-0.04%
2022/07/20	5	80.34	5.1	80.59	80.40	-0.1	17,436	0.00%
2022/07/19	6.1	78.88	16	78.97	78.30	-9.9	17,307	-0.06%
2022/07/18	0	0.00	19	75.97	76.50	-19	17,109	-0.11%
2022/07/15	10	75.65	4.2	75.71	75.70	5.8	17,313	0.03%
2022/07/14	21.2	74.43	24	74.94	75.50	-2.8	17,370	-0.02%
2022/07/13	2	75.35	6	74.23	72.90	-4	17,232	-0.02%
2022/07/12	11	70.95	16	71.10	71.50	-5	17,024	-0.03%
2022/07/11	15	72.09	6	72.55	72.10	9	17,029	0.05%
2022/07/08	3	69.03	10	69.70	70.90	-7	16,858	-0.04%
2022/07/07	3	63.70	10	63.50	64.50	-7	16,588	-0.04%
2022/07/06	19	61.99	23	61.96	60.90	-4	16,532	-0.02%
2022/07/05	4	61.98	120	62.74	64.70	-116	16,582	-0.70%	大賣/鉅額交易
2022/07/04	121	62.88	30	61.42	62.00	91	16,523	0.55%	大買/
2022/07/01	64	66.59	52	67.12	64.10	12	16,602	0.07%
2022/06/30	26	71.81	2	73.95	71.10	24	16,349	0.15%
2022/06/29	9	78.99	1	80.70	78.90	8	16,293	0.05%
2022/06/28	2	84.00	4	86.00	84.20	-2	16,494	-0.01%
2022/06/27	11	85.25	8	85.95	86.00	3	17,864	0.02%
2022/06/24	1	81.30	2	81.80	82.30	-1	18,257	-0.01%
2022/06/23	1	80.50	0	0.00	80.80	1	18,721	0.01%
2022/06/22	12	80.14	0	0.00	79.60	12	19,474	0.06%
2022/06/21	2	81.40	2	81.55	82.80	0	19,674	0.00%
2022/06/20	2	80.15	0	0.00	78.80	2	19,738	0.01%
2022/06/17	10	80.94	1	80.90	83.00	9	19,699	0.05%
2022/06/16	4	84.45	1	81.10	81.10	3	19,870	0.02%
2022/06/15	12	86.16	2	86.60	85.10	10	20,269	0.05%
2022/06/14	12	87.20	1	87.20	87.10	11	20,458	0.05%
2022/06/13	1	89.00	4	88.33	87.30	-3	20,206	-0.01%
2022/06/10	6	87.48	2	88.10	88.50	4	19,935	0.02%
2022/06/09	0	0.00	1	87.40	87.30	-1	19,737	-0.01%
2022/06/08	9	87.38	18	87.22	86.50	-9	19,504	-0.05%
2022/06/07	5	87.46	10.1	88.00	87.90	-5.1	19,104	-0.03%
2022/06/06	16.1	85.97	19.1	86.34	85.70	-3	18,765	-0.02%
2022/06/02	5.1	86.32	20	85.82	86.10	-14.9	18,378	-0.08%
2022/06/01	6	84.68	21	84.28	83.80	-15	17,994	-0.08%
2022/05/31	2	82.50	2	83.30	83.50	0	17,767	0.00%
2022/05/30	6	81.73	7	81.17	82.50	-1	17,644	-0.01%
2022/05/27	2	78.85	5	79.06	78.70	-3	17,448	-0.02%
2022/05/26	21	80.39	12	80.42	78.00	9	17,330	0.05%
2022/05/25	11	81.09	22	80.51	81.70	-11	17,091	-0.06%
2022/05/24	21	81.49	1	83.00	81.00	20	16,961	0.12%
2022/05/23	1	84.40	0	0.00	83.00	1	16,866	0.01%
2022/05/20	26	84.05	10	84.00	84.00	16	16,821	0.10%
2022/05/19	7	82.44	6	81.10	83.50	1	16,806	0.01%
2022/05/18	12	84.65	1	86.30	84.20	11	16,616	0.07%
2022/05/17	2	85.80	3	86.10	86.20	-1	16,414	-0.01%
2022/05/16	12	87.83	15	87.57	85.00	-3	16,157	-0.02%
2022/05/13	7	85.31	28	84.24	87.30	-21	15,645	-0.13%
2022/05/12	19	81.39	6	82.53	80.40	13	15,209	0.09%
2022/05/11	4	85.68	4	85.75	85.30	0	14,870	0.00%
2022/05/10	2	81.60	13	80.35	85.20	-11	14,480	-0.08%
2022/05/09	5	81.12	1	81.90	81.10	4	14,362	0.03%
2022/05/06	11	82.16	1	82.00	82.00	10	14,360	0.07%
2022/05/05	20	86.71	35.2	86.46	85.10	-15.2	14,232	-0.11%
2022/05/04	3	82.47	14	83.20	84.80	-11	13,475	-0.08%
2022/05/03	10	81.10	12	80.60	80.70	-2	13,252	-0.02%
2022/04/29	7	78.31	6	78.90	77.50	1	13,126	0.01%
2022/04/28	7	77.90	5	79.10	77.30	2	13,094	0.02%
2022/04/27	15	77.72	7	77.41	80.30	8	12,991	0.06%
2022/04/25	11	80.11	11	79.27	79.00	0	12,807	0.00%
2022/04/22	1	83.50	4	85.40	83.40	-3	12,705	-0.02%
2022/04/21	13	86.06	36	86.09	84.20	-23	12,629	-0.18%
2022/04/20	6	83.95	4	83.95	84.70	2	12,311	0.02%
2022/04/18	4	78.58	9	79.81	80.10	-5	12,088	-0.04%
2022/04/15	10	79.43	1	79.70	79.10	9	12,056	0.07%
2022/04/14	10	82.35	2	81.70	83.00	8	11,981	0.07%
2022/04/13	1	78.70	1	79.90	79.90	0	11,840	0.00%
2022/04/12	3.2	80.04	1	77.70	79.40	2.2	11,767	0.02%
2022/04/11	6	80.28	2	80.20	79.20	4	11,731	0.03%
2022/04/08	11	82.68	8	82.98	83.00	3	11,552	0.03%
2022/04/07	16	81.76	7	82.13	81.30	9	11,354	0.08%
2022/04/06	5	85.04	3	85.50	87.00	2	10,952	0.02%
2022/04/01	11	85.69	1	85.90	87.40	10	10,763	0.09%
2022/03/31	5	87.14	22	86.95	86.50	-17	10,500	-0.16%
2022/03/30	40	88.57	35.1	90.20	85.10	5	10,152	0.05%
2022/03/29	11	88.51	12	88.28	86.90	-1	8,872	-0.01%
2022/03/28	8	86.21	17	84.98	88.00	-9	8,344	-0.11%
2022/03/25	24	85.14	49	84.58	85.00	-25	8,081	-0.31%
2022/03/24	12	82.34	6	81.78	82.70	6	7,595	0.08%
2022/03/23	12	79.88	2	80.35	80.20	10	7,494	0.13%
2022/03/22	11	79.72	16	80.53	80.10	-5	7,369	-0.07%
2022/03/21	7	80.79	4	79.80	80.40	3	7,280	0.04%
2022/03/18	5	79.02	5	78.16	81.00	0	6,995	0.00%
2022/03/17	0	0.00	39	75.61	77.50	-39	6,435	-0.61%
2022/03/16	2	71.30	2	70.50	70.50	0	6,070	0.00%
2022/03/15	0	0.00	2	69.80	69.80	-2	6,006	-0.03%
2022/03/14	1	71.20	2	71.00	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	2	70.35	70.00	-2	6,127	-0.03%
2022/03/10	0	0.00	4	69.20	69.80	-4	6,206	-0.06%
2022/03/08	0	0.00	5	66.80	66.10	-5	6,511	-0.08%
2022/03/07	5	67.68	0	0.00	68.00	5	6,584	0.08%
2022/03/04	7	71.59	1	71.10	71.00	6	6,692	0.09%
2022/03/02	0	0.00	3	70.10	70.80	-3	6,995	-0.04%
2022/03/01	0	0.00	1	68.70	70.00	-1	7,070	-0.01%
2022/02/24	4	67.15	0	0.00	67.30	4	7,353	0.05%
2022/02/22	1	70.00	2	69.40	69.60	-1	8,067	-0.01%
2022/02/21	8	72.41	2	72.10	72.00	6	8,202	0.07%
2022/02/18	0	0.00	2	74.70	74.90	-2	8,234	-0.02%
2022/02/17	1	75.00	0	0.00	75.00	1	8,506	0.01%
2022/02/16	0	0.00	2	74.80	74.20	-2	8,716	-0.02%
2022/02/15	1	74.80	0	0.00	73.50	1	8,962	0.01%
2022/02/14	2	74.95	10	74.90	73.70	-8	9,171	-0.09%
2022/02/11	2	74.80	2	75.00	74.60	0	9,339	0.00%
2022/02/10	20	74.34	2	75.00	74.10	18	9,646	0.19%
2022/02/09	7	74.34	16	74.68	74.90	-9	10,150	-0.09%
2022/02/08	0	0.00	1	73.10	73.10	-1	10,373	-0.01%
2022/02/07	5	69.02	2	68.80	69.50	3	10,794	0.03%
2022/01/26	3	67.33	0	0.00	67.50	3	11,651	0.03%
2022/01/25	1	68.70	1	67.80	67.40	0	13,250	0.00%
2022/01/18	1	71.00	1	70.70	70.60	0	15,712	0.00%
2022/01/14	3	67.07	2	67.15	68.80	1	16,872	0.01%
2022/01/13	5	68.08	0	0.00	67.80	5	18,004	0.03%
2022/01/11	2	69.75	1	69.20	69.30	1	19,714	0.01%
2022/01/10	2	70.41	1	71.30	71.00	1	20,336	0.01%
2022/01/07	9	72.04	1.2	71.35	70.90	7.8	20,476	0.04%
2022/01/06	10	75.27	5	75.10	75.10	5	20,452	0.02%
2022/01/05	4	77.53	4	77.10	77.40	0	20,554	0.00%
2022/01/04	13	81.08	10	80.80	79.80	3	20,676	0.01%
2022/01/03	5	79.30	2	79.50	79.40	3	20,793	0.01%
2021/12/29	2	78.10	4	78.25	78.20	-2	20,889	-0.01%
2021/12/28	2	79.35	2	79.15	78.40	0	20,964	0.00%
2021/12/27	2	78.55	8	78.46	78.30	-6	21,037	-0.03%
2021/12/24	17	79.74	3	80.27	78.90	14	21,060	0.07%
2021/12/23	11	81.91	3	81.00	81.90	8	20,859	0.04%
2021/12/22	10	80.40	2	80.85	80.10	8	20,690	0.04%
2021/12/21	18	81.64	15	81.51	80.50	3	20,637	0.01%
2021/12/20	11	81.22	7	81.54	81.20	4	20,361	0.02%
2021/12/17	3	78.93	12	78.08	79.10	-9	20,033	-0.04%
2021/12/15	0	0.00	1	73.90	74.70	-1	19,824	-0.01%
2021/12/14	2	74.40	1	75.10	74.30	1	19,865	0.01%
2021/12/13	8	77.76	0	0.00	77.60	8	19,910	0.04%
2021/12/10	1	76.80	1	76.40	76.80	0	19,926	0.00%
2021/12/09	5	76.56	0	0.00	76.10	5	19,940	0.03%
2021/12/07	2	77.95	1	78.80	76.10	1	20,292	0.00%
2021/12/06	4	77.68	4	78.23	78.30	0	20,271	0.00%
2021/12/03	6	77.12	2	77.20	77.50	4	20,361	0.02%
2021/12/02	4	75.05	5	76.40	75.00	-1	20,358	0.00%
2021/12/01	1	76.50	2	76.80	76.90	-1	20,366	0.00%
2021/11/30	1	77.30	2	78.60	77.30	-1	20,478	0.00%
2021/11/29	5	74.78	3.3	75.27	77.60	1.7	20,598	0.01%
2021/11/26	2	75.10	0	0.00	76.50	2	20,615	0.01%
2021/11/25	0	0.00	12	79.20	78.30	-12	20,637	-0.06%
2021/11/24	4	78.93	13	78.53	78.90	-9	20,597	-0.04%
2021/11/23	0	0.00	4	80.33	78.80	-4	20,591	-0.02%
2021/11/22	5	82.44	10	82.39	81.20	-5	20,602	-0.02%
2021/11/19	40	83.68	24	83.52	82.80	16	20,706	0.08%
2021/11/18	5	81.38	4	81.18	80.90	1	20,386	0.00%
2021/11/17	5	80.22	3	80.43	80.00	2	20,482	0.01%
2021/11/16	5	79.22	9	78.11	78.00	-4	20,495	-0.02%
2021/11/15	7.1	82.07	14	82.30	81.10	-6.9	20,416	-0.03%
2021/11/12	19.1	83.38	15	83.11	82.70	4.1	20,441	0.02%
2021/11/11	1	82.00	4	81.78	81.30	-3	20,341	-0.01%
2021/11/10	4	79.68	2	79.40	81.10	2	20,252	0.01%
2021/11/09	4	81.15	33	78.65	79.90	-29	20,149	-0.14%
2021/11/08	17	84.09	3	82.00	80.20	14	19,853	0.07%
2021/11/05	12	87.43	5	86.72	88.10	7	19,486	0.04%
2021/11/04	11	87.60	6	87.37	85.90	5	19,319	0.03%
2021/11/03	12	86.59	24	86.22	88.00	-12	18,964	-0.06%
2021/11/02	127	90.58	80.1	88.70	85.30	46.9	18,323	0.26%	大買/
2021/11/01	16.1	86.73	19	88.14	89.30	-2.9	16,847	-0.02%
2021/10/29	12	82.16	7	83.06	81.20	5	16,846	0.03%
2021/10/28	1	80.00	3	81.13	79.80	-2	16,505	-0.01%
2021/10/27	2	79.35	18	79.78	80.90	-16	16,351	-0.10%
2021/10/26	22	80.02	4	79.45	77.70	18	16,176	0.11%
2021/10/25	6	80.42	12	80.53	79.70	-6	15,891	-0.04%
2021/10/22	7	79.69	3	78.20	78.80	4	15,795	0.03%
2021/10/21	20	78.79	37	79.54	78.80	-17	15,412	-0.11%
2021/10/20	22	75.25	15.1	75.67	75.40	6.9	14,730	0.05%
2021/10/19	41.1	74.20	38	75.09	75.00	3.1	14,747	0.02%
2021/10/18	6	67.65	9	69.13	70.70	-3	14,411	-0.02%
2021/10/15	4	65.65	3	65.80	65.80	1	14,578	0.01%
2021/10/14	1	63.50	4	62.68	63.50	-3	15,815	-0.02%
2021/10/13	4	62.73	2	60.20	60.20	2	16,257	0.01%
2021/10/12	6	65.42	17	65.36	65.50	-11	16,739	-0.07%
2021/10/08	19	65.03	3	64.60	65.00	16	17,376	0.09%
2021/10/07	0	0.00	2	62.60	63.50	-2	17,904	-0.01%
2021/10/06	0	0.00	1	61.00	59.20	-1	18,922	-0.01%
2021/10/05	1	58.50	3	59.57	60.30	-2	19,696	-0.01%
2021/10/04	3	58.30	0	0.00	57.30	3	20,454	0.01%
2021/09/30	0	0.00	1	64.20	64.80	-1	22,208	0.00%
2021/09/29	0	0.00	1	62.20	61.00	-1	22,995	0.00%
2021/09/28	0	0.00	1	63.90	63.80	-1	23,337	0.00%
2021/09/27	0	0.00	2	66.60	65.50	-2	23,859	-0.01%
2021/09/24	2	64.75	3	64.97	65.00	-1	24,182	0.00%
2021/09/23	3	63.97	0	0.00	64.50	3	24,686	0.01%
2021/09/22	1	63.00	0	0.00	63.20	1	25,138	0.00%
2021/09/14	3	67.50	0	0.00	66.70	3	26,858	0.01%
2021/09/13	2	66.85	29	66.83	66.80	-27	26,968	-0.10%
2021/09/10	44	65.47	14	65.84	66.00	30	26,885	0.11%
2021/09/09	0	0.00	21	65.30	67.00	-21	26,926	-0.08%
2021/09/08	3	65.10	1	65.40	63.90	2	26,890	0.01%
2021/09/07	4	67.60	0	0.00	68.00	4	26,801	0.01%
2021/09/06	14	68.09	12	67.10	67.10	2	26,727	0.01%
2021/09/02	14	69.55	13	69.02	69.00	1	26,369	0.00%
2021/09/01	1	73.40	10	73.00	72.20	-9	26,128	-0.03%
2021/08/31	5	74.64	6	73.93	73.80	-1	25,922	0.00%
2021/08/30	3	75.47	10	74.70	75.40	-7	25,744	-0.03%
2021/08/27	3	75.50	2	75.80	75.00	1	25,699	0.00%
2021/08/26	14	76.27	3	78.40	75.50	11	25,587	0.04%
2021/08/25	3	78.80	5	79.14	77.70	-2	25,447	-0.01%
2021/08/24	15	79.25	10	78.84	76.80	5	25,198	0.02%
2021/08/23	8	78.70	5	79.14	80.70	3	24,957	0.01%
2021/08/20	11	75.01	22	73.90	74.30	-11	24,687	-0.04%
2021/08/19	9	72.61	7	73.63	70.00	2	24,490	0.01%
2021/08/18	0	0.00	1	72.00	74.10	-1	24,286	0.00%
2021/08/17	16	71.39	0	0.00	69.00	16	24,074	0.07%
2021/08/16	1	72.10	1	73.90	74.00	0	23,924	0.00%
2021/08/13	7	75.67	2	77.30	73.40	5	23,792	0.02%
2021/08/12	7	76.49	25	76.34	76.60	-18	23,655	-0.08%
2021/08/11	2	77.60	2	76.30	75.50	0	23,623	0.00%
2021/08/10	2	78.60	0	0.00	77.80	2	23,485	0.01%
2021/08/09	6	81.62	0	0.00	79.20	6	23,359	0.03%
2021/08/06	2	84.50	8	85.25	84.70	-6	23,156	-0.03%
2021/08/05	3	84.40	0	0.00	83.40	3	22,945	0.01%
2021/08/04	14	86.92	6	84.55	85.00	8	22,875	0.03%
2021/08/03	9	83.23	18	84.61	85.30	-9	22,243	-0.04%
2021/08/02	12	80.48	4	79.88	80.00	8	21,897	0.04%
2021/07/30	0	0.00	8	80.56	80.30	-8	21,732	-0.04%
2021/07/29	4	78.28	0	0.00	79.40	4	21,531	0.02%
2021/07/28	6	74.63	4	76.03	76.80	2	21,324	0.01%
2021/07/27	4	82.03	7	83.94	79.80	-3	21,054	-0.01%
2021/07/26	23	85.65	1.2	86.93	84.50	21.8	20,746	0.11%
2021/07/23	7.2	87.42	6.6	87.81	85.60	0.6	20,327	0.00%
2021/07/22	20	91.50	19	91.27	90.20	1	19,619	0.01%
2021/07/21	23	92.81	16	91.87	87.00	7	18,911	0.04%
2021/07/20	27.1	89.70	52.1	89.15	90.40	-25	18,096	-0.14%
2021/07/19	33	84.76	23	85.36	85.10	10	16,737	0.06%
2021/07/16	22	85.67	17	85.54	83.60	5	16,225	0.03%
2021/07/15	49	83.72	36	85.80	87.40	13	15,577	0.08%
2021/07/14	29	85.83	18	85.49	82.80	11	14,810	0.07%
2021/07/13	35.5	98.11	29.2	97.51	90.00	6.3	14,018	0.04%
2021/07/12	24	95.18	33	96.04	97.70	-9	12,898	-0.07%
2021/07/09	23	89.70	26	90.02	90.60	-3	12,061	-0.02%
2021/07/08	38.2	88.16	34	88.26	86.50	4.2	11,259	0.04%
2021/07/07	33	80.87	43	81.75	83.90	-10	10,270	-0.10%
2021/07/06	56	76.77	44	77.13	76.30	12	9,445	0.13%
2021/07/05	11	73.22	9	73.48	75.00	2	8,684	0.02%
2021/07/02	52	67.15	71	66.28	68.20	-19	8,356	-0.23%
2021/07/01	9	64.41	3.2	62.14	62.00	5.8	7,804	0.07%
2021/06/30	23	67.25	25	67.46	67.10	-2	7,506	-0.03%
2021/06/29	13	65.30	5	65.72	64.00	8	6,969	0.11%
2021/06/28	18.1	64.14	21.3	63.75	64.30	-3.2	6,481	-0.05%
2021/06/25	17.2	61.45	5	62.22	61.00	12.2	5,976	0.20%
2021/06/24	1	59.40	1	60.10	59.90	0	5,284	0.00%
2021/06/23	1	56.60	3	57.03	57.90	-2	4,863	-0.04%
2021/06/21	1	53.90	1	54.90	53.70	0	4,497	0.00%
2021/06/18	1	56.50	1	56.70	56.50	0	4,504	0.00%
2021/06/17	0	0.00	6	53.20	54.10	-6	4,336	-0.14%
2021/06/16	2	53.95	0	0.00	53.30	2	4,278	0.05%
2021/06/15	6	52.48	0	0.00	53.40	6	4,218	0.14%
2021/06/02	0	0.00	1	50.10	48.70	-1	4,435	-0.02%
2021/05/28	1	48.25	0	0.00	48.00	1	4,408	0.02%
2021/05/21	0	0.00	3	43.48	43.30	-3	4,790	-0.06%
2021/05/07	0	0.00	2	50.35	51.10	-2	5,661	-0.04%
2021/05/04	1	52.00	0	0.00	50.80	1	5,704	0.02%
2021/04/29	0	0.00	0	56.80	56.20	0	5,621	0.00%
2021/04/23	0	0.00	1	54.80	55.50	-1	5,728	-0.02%
2021/04/20	1	57.60	0	0.00	57.20	1	5,717	0.02%
2021/04/12	0	0.00	2	56.40	55.70	-2	6,279	-0.03%
2021/04/09	5	58.70	1	58.80	57.90	4	6,309	0.06%
2021/04/06	1	58.00	1	58.60	59.20	0	6,738	0.00%
2021/03/31	2	57.70	0	0.00	57.70	2	7,777	0.03%
2021/03/30	6	58.30	5	58.00	58.10	1	8,326	0.01%
2021/03/29	0	0.00	8	59.75	58.70	-8	8,496	-0.09%
2021/03/26	7	58.84	8	58.96	59.00	-1	8,403	-0.01%
2021/03/24	1	59.10	3	58.60	58.20	-2	8,406	-0.02%
2021/03/23	1	58.80	0	0.00	58.50	1	8,426	0.01%
2021/03/18	2	57.90	2	58.40	57.90	0	8,574	0.00%
2021/03/17	2	57.80	0	0.00	58.00	2	8,611	0.02%
2021/03/16	1	58.30	2	58.90	58.90	-1	8,592	-0.01%
2021/03/15	1	57.30	0	0.00	57.30	1	8,512	0.01%
2021/03/09	0	0.00	1	53.90	54.00	-1	8,669	-0.01%
2021/03/05	1	55.40	0	0.00	55.40	1	8,835	0.01%
2021/03/04	1	54.50	4	54.75	54.10	-3	8,975	-0.03%
2021/03/03	6	53.90	5	54.10	55.10	1	9,243	0.01%
2021/03/02	2	56.10	0	0.00	55.00	2	9,312	0.02%
2021/02/26	2	56.30	0	0.00	56.10	2	9,701	0.02%
2021/02/25	8	58.89	5	57.50	57.50	3	9,751	0.03%
2021/02/24	1.1	60.18	10	58.68	58.50	-8.9	9,825	-0.09%
2021/02/23	3	60.37	2	59.70	59.40	1	9,700	0.01%
2021/02/22	0.1	60.00	16	59.58	59.50	-15.9	9,571	-0.17%
2021/02/19	3	58.20	1	59.10	59.40	2	9,505	0.02%
2021/02/18	1	56.10	1	56.10	56.20	0	9,258	0.00%
2021/02/17	1	55.70	2	55.40	55.40	-1	9,239	-0.01%
2021/02/03	2	54.50	0	0.00	54.80	2	9,367	0.02%
2021/02/02	0	0.00	12	52.32	55.10	-12	9,229	-0.13%
2021/02/01	19	50.67	12	50.75	50.70	7	9,113	0.08%
2021/01/29	3	54.10	3	54.67	53.30	0	9,072	0.00%
2021/01/28	2	51.80	3	52.87	53.90	-1	8,943	-0.01%
2021/01/27	3	53.40	2	53.70	53.20	1	8,959	0.01%
2021/01/26	2	55.60	3	55.77	54.40	-1	8,954	-0.01%
2021/01/25	2	54.35	1	53.70	54.90	1	8,906	0.01%
2021/01/22	3	52.23	4	53.10	54.00	-1	8,946	-0.01%
2021/01/21	2	52.05	3	52.97	53.00	-1	8,925	-0.01%
2021/01/20	20	53.96	0	0.00	52.40	20	9,054	0.22%
2021/01/19	0	0.00	8	55.65	55.40	-8	9,069	-0.09%
2021/01/18	4	55.78	1	56.20	55.40	3	9,089	0.03%
2021/01/15	6	58.07	12	58.06	57.20	-6	9,174	-0.07%
2021/01/14	1	57.40	3	58.40	59.30	-2	9,620	-0.02%
2021/01/13	10	57.16	1	57.10	57.50	9	9,801	0.09%
2021/01/12	1	56.00	2	56.20	56.80	-1	9,872	-0.01%
2021/01/11	1	57.60	0	0.00	58.00	1	9,898	0.01%
2021/01/08	1	57.90	6	59.00	58.20	-5	9,993	-0.05%
2021/01/07	1	60.00	0	0.00	60.30	1	9,892	0.01%
2021/01/06	2	58.75	1	59.60	58.00	1	9,822	0.01%
2021/01/05	2	61.85	2	61.10	61.00	0	9,666	0.00%
2021/01/04	9	63.47	3	63.73	62.70	6	9,527	0.06%
2020/12/31	10.1	63.61	9.1	63.47	62.20	1	9,395	0.01%
2020/12/30	1	64.70	0	0.00	64.00	1	9,184	0.01%
2020/12/29	9.1	63.65	4	63.78	64.90	5.1	8,938	0.06%
2020/12/28	12	64.13	7	64.34	62.90	5	8,702	0.06%
2020/12/25	21.2	63.80	7.1	62.37	61.50	14.1	8,341	0.17%
2020/12/24	2	57.60	15	58.51	60.80	-13	7,563	-0.17%
2020/12/23	10	55.39	7	55.64	55.30	3	7,028	0.04%
2020/12/22	0	0.00	1	52.60	52.50	-1	6,832	-0.01%
2020/12/21	3	53.30	0	0.00	53.20	3	6,807	0.04%
2020/12/18	0	0.00	32	55.02	54.50	-32	6,786	-0.47%
2020/12/17	3	55.20	1	56.40	55.80	2	6,772	0.03%
2020/12/16	3.2	56.22	2	55.55	56.50	1.2	6,769	0.02%
2020/12/15	6	55.27	4	54.30	53.20	2	6,680	0.03%
2020/12/14	1	52.50	1	53.90	54.80	0	6,481	0.00%
2020/12/11	0	0.00	1	52.50	52.30	-1	6,403	-0.02%
2020/12/08	10	54.50	31	55.61	56.00	-21	6,278	-0.33%
2020/12/07	21	55.37	2	55.60	55.00	19	6,252	0.30%
2020/12/04	0	0.00	38	54.39	54.30	-38	6,197	-0.61%
2020/12/03	1	54.60	0	0.00	53.80	1	6,218	0.02%
2020/12/02	12	55.83	1	55.40	55.10	11	6,206	0.18%
2020/12/01	1	56.00	1	54.30	55.80	0	6,174	0.00%
2020/11/30	28	56.78	0	0.00	56.80	28	6,154	0.45%
2020/11/27	2	54.55	7	56.74	57.00	-5	6,498	-0.08%
2020/11/26	0	0.00	2	53.30	53.20	-2	6,505	-0.03%
2020/11/25	10	56.22	8	55.08	53.20	2	6,450	0.03%
2020/11/24	2	52.25	1	52.90	53.20	1	6,030	0.02%
2020/11/23	0	0.00	2	53.10	52.80	-2	5,986	-0.03%
2020/11/19	2	50.45	4	50.35	50.10	-2	5,727	-0.03%
2020/11/18	3	51.57	6	51.10	50.40	-3	5,697	-0.05%
2020/11/17	6	49.53	3	49.58	49.95	3	5,558	0.05%
2020/11/16	0	0.00	1	49.80	49.80	-1	5,500	-0.02%
2020/11/12	4	49.41	0	0.00	47.65	4	5,513	0.07%
2020/11/11	1	48.10	3	49.60	49.95	-2	5,433	-0.04%
2020/11/10	1	48.90	0	0.00	47.65	1	5,326	0.02%
2020/11/09	2	47.90	2	48.25	47.90	0	5,253	0.00%
2020/11/06	0	0.00	2	48.00	47.70	-2	5,226	-0.04%
2020/11/05	1	47.60	1	47.70	48.15	0	5,199	0.00%
2020/11/04	0	0.00	1	46.90	47.20	-1	5,151	-0.02%
2020/11/03	3	46.23	0	0.00	46.60	3	5,143	0.06%
2020/10/29	11	47.25	0	0.00	47.30	11	5,093	0.22%
2020/10/28	40	49.07	46	48.36	48.45	-6	5,053	-0.12%
2020/10/23	2	48.30	0	0.00	48.25	2	4,629	0.04%
2020/10/22	7	47.96	11	47.95	48.25	-4	4,490	-0.09%
2020/10/21	1	47.15	2	46.60	46.80	-1	3,949	-0.03%
2020/10/20	1	44.20	0	0.00	44.55	1	3,677	0.03%
2020/10/19	5	44.15	6	44.83	45.20	-1	3,537	-0.03%
2020/10/16	0	0.00	5	43.83	43.80	-5	3,411	-0.15%
2020/10/08	1	40.95	2	41.15	41.25	-1	3,057	-0.03%
2020/10/07	5	40.90	5	40.80	40.65	0	3,024	0.00%
2020/10/06	1	40.75	1	40.95	40.70	0	3,045	0.00%
2020/09/25	0	0.00	13	37.87	38.15	-13	3,112	-0.42%
2020/09/24	0	0.00	1	39.50	39.90	-1	3,150	-0.03%
2020/09/23	2	40.58	0	0.00	40.60	2	3,214	0.06%
2020/09/22	4	41.10	4	41.55	41.30	0	3,202	0.00%
2020/09/21	2	42.10	2	41.60	41.70	0	3,166	0.00%
2020/09/18	11	40.90	11	41.23	41.15	0	3,106	0.00%
2020/09/17	5	40.55	0	0.00	40.45	5	3,066	0.16%
2020/09/15	1	40.60	0	0.00	40.45	1	3,056	0.03%
2020/09/10	2	40.65	0	0.00	40.30	2	2,994	0.07%
2020/09/09	1	39.70	1	39.45	40.60	0	2,961	0.00%
2020/09/08	2	40.58	0	0.00	40.25	2	2,957	0.07%
2020/09/07	1	40.60	0	0.00	39.40	1	2,917	0.03%
2020/09/04	0	0.00	2	41.55	41.50	-2	2,853	-0.07%
2020/09/03	7	43.44	14	42.33	42.60	-7	2,812	-0.25%
2020/09/02	15	43.27	14	43.30	43.40	1	2,748	0.04%
2020/09/01	1	38.90	11	39.18	41.25	-10	2,280	-0.44%
2020/08/31	0	0.00	5	38.31	37.50	-5	2,104	-0.24%
2020/08/28	0	0.00	2	37.48	37.25	-2	2,253	-0.09%
2020/08/27	1	37.70	0	0.00	37.05	1	2,424	0.04%
2020/08/24	1	35.05	0	0.00	35.35	1	2,432	0.04%
2020/08/19	1	38.35	0	0.00	38.00	1	2,369	0.04%
2020/08/10	0	0.00	1	38.75	38.10	-1	2,221	-0.05%
2020/08/07	10	39.40	0	0.00	39.35	10	2,216	0.45%
2020/08/06	1	39.45	0	0.00	39.10	1	2,187	0.05%
2020/08/03	10	37.58	10	36.85	36.60	0	2,128	0.00%
2020/07/22	0	0.00	2	40.00	39.40	-2	2,168	-0.09%
2020/07/17	1	38.55	0	0.00	38.15	1	2,282	0.04%
2020/07/13	1	40.95	23	40.96	41.25	-22	2,335	-0.94%
2020/07/08	4	43.35	0	0.00	42.70	4	2,333	0.17%
2020/07/06	6	43.23	14	43.13	43.20	-8	2,329	-0.34%
2020/07/03	3	43.42	2	43.35	43.35	1	2,374	0.04%
2020/07/02	0	0.00	2	40.40	43.00	-2	2,329	-0.09%
2020/07/01	1	40.60	0	0.00	40.15	1	2,259	0.04%
2020/06/11	0	0.00	20	42.22	41.35	-20	2,539	-0.79%
2020/06/10	6	43.30	0	0.00	43.25	6	2,535	0.24%
2020/06/09	10	42.90	0	0.00	42.60	10	2,560	0.39%
2020/06/08	1	44.00	4	44.35	44.00	-3	2,534	-0.12%
2020/06/05	6	45.39	1	45.25	45.25	5	2,473	0.20%
2020/06/04	14	44.00	0	0.00	45.40	14	2,367	0.59%
2020/06/03	0	0.00	1	41.15	41.30	-1	2,160	-0.05%
2020/05/27	0	0.00	1	37.10	37.05	-1	1,936	-0.05%
2020/05/20	1	38.00	0	0.00	37.60	1	1,978	0.05%
2020/05/13	0	0.00	7	39.15	39.50	-7	1,993	-0.35%
2020/05/12	0	0.00	1	39.25	39.25	-1	2,003	-0.05%
2020/05/08	0	0.00	18	38.70	38.85	-18	2,045	-0.88%
2020/05/07	1	38.35	1	38.50	38.55	0	2,045	0.00%
2020/05/04	1	37.80	0	0.00	37.55	1	2,096	0.05%
2020/04/29	3	38.45	3	38.30	38.10	0	2,106	0.00%
2020/04/28	0	0.00	6	37.99	38.10	-6	2,105	-0.28%
2020/04/27	0	0.00	3	38.10	38.00	-3	2,130	-0.14%
2020/04/24	7	38.29	2	37.55	37.40	5	2,117	0.24%
2020/04/23	2	37.95	0	0.00	38.00	2	2,085	0.10%
2020/04/22	0	0.00	3	35.80	36.15	-3	2,028	-0.15%
2020/04/20	0	0.00	1	36.05	36.70	-1	2,014	-0.05%
2020/04/17	2	36.80	10	37.00	36.05	-8	2,004	-0.40%
2020/04/15	8	35.80	1	35.30	35.80	7	1,964	0.36%
2020/04/13	6	33.96	0	0.00	34.20	6	1,969	0.30%
2020/04/10	0	0.00	2	33.75	33.95	-2	1,973	-0.10%
2020/04/09	11	34.25	2	34.13	34.00	9	2,021	0.45%
2020/04/08	4	32.26	0	0.00	33.55	4	2,047	0.20%
2020/04/07	5	30.90	1	31.10	31.05	4	1,988	0.20%
2020/04/06	0	0.00	1	30.55	30.30	-1	1,967	-0.05%
2020/03/27	2	30.28	0	0.00	29.80	2	2,060	0.10%
2020/03/26	1	29.65	3	29.60	29.80	-2	2,169	-0.09%
2020/03/24	0	0.00	1	28.30	28.35	-1	2,193	-0.05%
2020/03/23	1	26.55	1	26.90	26.80	0	2,186	0.00%
2020/03/20	5	28.32	0	0.00	28.05	5	2,267	0.22%
2020/03/18	1	32.55	2	29.50	29.50	-1	2,254	-0.04%
2020/03/17	9	33.00	1	32.45	32.45	8	2,220	0.36%
2020/03/16	1	37.90	0	0.00	36.05	1	2,190	0.05%
2020/03/13	0	0.00	1	37.15	40.00	-1	2,216	-0.05%
2020/03/12	2	41.00	2	41.75	41.00	0	2,237	0.00%
2020/03/11	3	45.75	0	0.00	44.85	3	2,367	0.13%
2020/03/06	0	0.00	8	46.86	46.80	-8	2,342	-0.34%
2020/03/05	0	46.80	0	0.00	46.70	0	2,331	0.00%
2020/03/02	1	44.25	0	0.00	44.25	1	2,358	0.04%
2020/02/26	0	0.00	2	45.50	45.85	-2	2,334	-0.09%
2020/02/25	0	0.00	1	46.00	45.80	-1	2,342	-0.04%
2020/02/21	0	47.60	0	0.00	47.60	0	2,331	0.00%
2020/02/17	2	46.50	0	0.00	46.70	2	2,293	0.09%
2020/02/13	4	46.30	4	46.66	46.30	0	2,298	0.00%
2020/02/11	2	46.45	0	0.00	46.30	2	2,333	0.09%
2020/02/10	1	44.75	0	0.00	44.65	1	2,283	0.04%
2020/02/05	1	44.50	0	0.00	45.05	1	2,313	0.04%
2020/02/04	3	45.25	0	0.00	45.30	3	2,329	0.13%
2020/02/03	0	0.00	3	43.05	43.10	-3	2,510	-0.12%
2020/01/31	3	45.90	0	0.00	45.00	3	2,526	0.12%
2020/01/30	1	46.20	5	45.88	45.65	-4	2,545	-0.16%
2020/01/15	1	51.50	0	0.00	51.40	1	2,661	0.04%
2020/01/13	1	51.90	0	0.00	52.00	1	2,650	0.04%
2020/01/10	3	51.70	0	0.00	51.80	3	2,669	0.11%
2020/01/08	2	50.60	0	0.00	50.60	2	2,652	0.08%
2020/01/07	1	51.30	0	0.00	51.20	1	2,638	0.04%
2020/01/06	4	51.00	0	0.00	51.20	4	2,617	0.15%
2020/01/03	5	52.98	0	0.00	52.20	5	2,584	0.19%
2020/01/02	0	0.00	2	55.30	53.60	-2	2,523	-0.08%
2019/12/30	2	53.50	0	0.00	53.50	2	2,426	0.08%
2019/12/26	0	0.00	1	55.10	54.20	-1	2,384	-0.04%
2019/12/25	10	53.60	1	54.60	54.90	9	2,323	0.39%
2019/12/24	3	53.50	1	53.80	53.20	2	2,263	0.09%
2019/12/23	14	54.06	0	0.00	53.80	14	2,231	0.63%
2019/12/20	33	52.88	6	53.48	53.80	27	2,094	1.29%
2019/12/19	1	52.40	0	0.00	52.40	1	2,003	0.05%
2019/12/18	0	0.00	1	51.90	51.60	-1	1,994	-0.05%
2019/12/17	4	52.28	0	0.00	51.90	4	1,988	0.20%
2019/12/13	1	50.60	2	51.20	50.70	-1	1,862	-0.05%
2019/12/12	3	51.77	0	0.00	51.80	3	1,814	0.17%
2019/12/09	0	0.00	1	53.00	53.00	-1	1,715	-0.06%
2019/12/06	2	52.00	4	52.50	52.60	-2	1,647	-0.12%
2019/11/29	4	51.20	0	0.00	50.00	4	1,513	0.26%
2019/11/27	0	0.00	2	49.85	50.00	-2	1,481	-0.13%
2019/11/20	2	48.60	2	48.10	48.00	0	1,448	0.00%
2019/11/13	0	0.00	5	49.06	49.30	-5	1,590	-0.31%
2019/11/11	5	50.00	0	0.00	49.60	5	1,625	0.31%
2019/11/07	1	49.35	0	0.00	49.30	1	1,636	0.06%
2019/11/06	0	0.00	3	50.33	50.30	-3	1,629	-0.18%
2019/11/01	0	0.00	1	51.40	50.90	-1	1,578	-0.06%
2019/10/31	3	52.33	0	0.00	51.00	3	1,571	0.19%
2019/10/28	4	49.98	0	0.00	49.90	4	1,328	0.30%
2019/10/25	1	49.00	0	0.00	49.00	1	1,335	0.07%
2019/10/15	0	0.00	5	45.65	46.20	-5	1,405	-0.36%
2019/10/14	1	45.35	1	45.40	45.55	0	1,451	0.00%
2019/09/26	0	0.00	1	46.55	46.20	-1	1,612	-0.06%
2019/09/05	0	0.00	2	46.90	46.55	-2	1,889	-0.11%
2019/09/03	1	46.50	0	0.00	46.25	1	1,927	0.05%
2019/08/30	1	46.30	0	0.00	46.40	1	1,972	0.05%
2019/08/29	0	0.00	1	45.80	45.65	-1	1,982	-0.05%
2019/08/28	2	45.35	1	45.40	45.40	1	2,012	0.05%
2019/08/22	0	0.00	1	47.20	46.65	-1	2,235	-0.04%
2019/08/20	1	45.05	1	45.85	45.05	0	2,197	0.00%
2019/08/16	2	42.60	2	42.58	43.50	0	2,130	0.00%
2019/08/14	1	44.70	1	44.50	44.50	0	2,092	0.00%
2019/08/13	2	45.30	2	45.00	45.00	0	2,075	0.00%
2019/08/06	1	44.75	0	0.00	44.95	1	2,108	0.05%
2019/07/30	0	0.00	2	48.90	48.85	-2	2,390	-0.08%
2019/07/25	5	50.20	0	0.00	50.50	5	2,380	0.21%
2019/07/24	0	0.00	6	52.78	53.00	-6	2,352	-0.26%
2019/07/23	1	51.80	0	0.00	52.40	1	2,332	0.04%
2019/07/22	5	51.50	0	0.00	51.40	5	2,300	0.22%
2019/07/17	1	52.80	0	0.00	52.10	1	2,327	0.04%
2019/07/15	2	53.10	0	0.00	52.80	2	2,307	0.09%
2019/07/11	1	50.80	2	50.90	50.90	-1	2,281	-0.04%
2019/07/09	0	0.00	6	50.30	51.00	-6	2,278	-0.26%
2019/07/08	6	51.60	0	0.00	51.60	6	2,304	0.26%
2019/07/05	0	0.00	3	51.70	51.60	-3	2,386	-0.13%
2019/07/03	0	0.00	4	51.00	50.80	-4	2,490	-0.16%
2019/06/21	3	47.72	1	46.85	47.60	2	2,686	0.07%
2019/06/20	0	0.00	2	46.85	47.40	-2	2,689	-0.07%
2019/06/19	2	45.88	1	46.20	45.85	1	2,790	0.04%
2019/06/17	1	44.00	0	0.00	43.80	1	2,894	0.03%
2019/06/14	0	0.00	1	44.50	44.35	-1	2,901	-0.03%
2019/06/13	1	45.10	5	44.95	45.05	-4	2,920	-0.14%
2019/06/12	0	0.00	10	44.35	44.50	-10	2,939	-0.34%
2019/06/11	10	43.90	2	44.20	44.00	8	2,958	0.27%
2019/06/06	3	42.23	1	41.75	41.75	2	2,908	0.07%
2019/06/05	5	42.82	4	42.05	42.05	1	2,901	0.03%
2019/06/03	1	42.35	1	42.55	42.55	0	2,897	0.00%
2019/05/31	7	43.61	2	43.00	43.00	5	2,876	0.17%
2019/05/30	2	43.63	2	43.70	43.50	0	2,833	0.00%
2019/05/29	2	44.30	2	43.35	43.00	0	2,814	0.00%
2019/05/28	3	48.88	3	47.75	47.60	0	2,741	0.00%
2019/05/22	5	49.06	5	48.55	48.40	0	2,832	0.00%
2019/05/20	0	0.00	1	47.60	48.00	-1	2,885	-0.03%
2019/05/17	0	0.00	1	47.95	48.10	-1	2,931	-0.03%
2019/05/16	2	48.15	2	47.80	47.80	0	2,994	0.00%
2019/05/15	1	48.85	0	0.00	48.80	1	3,014	0.03%
2019/05/14	1	47.55	2	48.23	48.25	-1	3,079	-0.03%
2019/05/13	2	50.95	0	0.00	48.80	2	3,220	0.06%
2019/05/10	3	54.73	4	54.55	54.20	-1	3,442	-0.03%
2019/05/09	8	56.60	4	56.45	56.40	4	3,402	0.12%
2019/05/08	1	55.80	0	0.00	55.80	1	3,357	0.03%
2019/05/07	1	57.00	4	57.20	57.00	-3	3,421	-0.09%
2019/05/06	4	55.00	0	0.00	55.00	4	3,487	0.11%
2019/04/30	2	55.10	1	55.30	55.80	1	3,736	0.03%
2019/04/24	1	57.90	0	0.00	57.80	1	3,777	0.03%
2019/04/23	6	58.33	6	58.73	58.60	0	3,744	0.00%
2019/04/22	0	0.00	1	58.50	58.20	-1	3,724	-0.03%
2019/04/19	0	0.00	5	57.00	57.20	-5	3,695	-0.14%
2019/04/12	5	56.50	6	56.55	56.10	-1	3,810	-0.03%
2019/04/11	6	57.30	15	58.07	58.30	-9	3,846	-0.23%
2019/04/10	10	57.42	0	0.00	57.70	10	3,825	0.26%
2019/04/09	3	56.60	8	57.56	57.60	-5	3,756	-0.13%
2019/04/08	11	56.78	0	0.00	56.50	11	3,736	0.29%
2019/04/02	0	0.00	10	56.75	56.70	-10	3,744	-0.27%
2019/04/01	5	55.80	1	57.00	55.60	4	3,739	0.11%
2019/03/28	0	0.00	1	55.90	55.10	-1	3,681	-0.03%
2019/03/27	2	55.30	1	56.00	56.10	1	3,659	0.03%
2019/03/25	5	54.56	0	0.00	54.80	5	3,697	0.14%
2019/03/22	1	54.30	3	55.37	55.40	-2	3,689	-0.05%
2019/03/21	3	52.00	0	0.00	53.60	3	3,598	0.08%
2019/03/20	0	0.00	1	51.70	51.40	-1	3,496	-0.03%
2019/03/19	1	52.50	0	0.00	52.30	1	3,533	0.03%
2019/03/18	2	52.50	2	52.40	52.80	0	3,527	0.00%
2019/03/14	1	53.20	0	0.00	52.40	1	3,541	0.03%
2019/03/07	2	55.25	0	0.00	54.90	2	3,841	0.05%
2019/02/27	1	55.50	7	56.07	55.50	-6	4,376	-0.14%
2019/02/25	0	0.00	1	57.20	57.70	-1	4,435	-0.02%
2019/02/22	1	56.80	0	0.00	57.00	1	4,468	0.02%
2019/02/21	2	57.50	0	0.00	57.70	2	4,510	0.04%
2019/02/20	0	0.00	2	58.50	58.40	-2	4,587	-0.04%
2019/02/19	3	58.00	0	0.00	57.80	3	4,618	0.06%
2019/02/18	4	57.80	0	0.00	58.10	4	4,662	0.09%
2019/02/14	2	58.95	7	58.64	58.90	-5	4,714	-0.11%
2019/02/13	4	58.90	0	0.00	58.70	4	4,705	0.09%
2019/02/12	4	58.18	0	0.00	58.70	4	4,638	0.09%
2019/02/11	0	0.00	3	59.40	59.10	-3	4,518	-0.07%
2019/01/30	3	56.30	0	0.00	56.00	3	4,261	0.07%
2019/01/28	0	0.00	5	55.90	55.50	-5	4,233	-0.12%
2019/01/25	1	54.40	1	53.50	53.50	0	4,227	0.00%
2019/01/24	1	55.40	2	56.10	54.90	-1	4,223	-0.02%
2019/01/21	0	0.00	5	54.30	54.80	-5	4,151	-0.12%
2019/01/17	6	53.85	0	0.00	53.30	6	4,207	0.14%
2019/01/16	0	0.00	1	53.80	55.60	-1	4,179	-0.02%
2019/01/15	1	52.70	0	0.00	53.40	1	4,146	0.02%
2018/12/27	0	0.00	1	51.90	51.60	-1	4,329	-0.02%
2018/12/26	1	50.70	1	51.60	50.30	0	4,339	0.00%
2018/12/25	1	48.80	1	49.90	51.10	0	4,319	0.00%
2018/12/24	0	0.00	1	50.80	51.00	-1	4,299	-0.02%
2018/12/19	2	47.58	2	47.45	47.45	0	4,266	0.00%
2018/12/18	2	49.53	2	48.78	49.00	0	4,261	0.00%
2018/12/14	2	52.80	0	0.00	52.00	2	4,278	0.05%
2018/12/13	1	53.50	2	53.60	54.00	-1	4,328	-0.02%
2018/12/10	1	52.50	0	0.00	51.20	1	4,357	0.02%
2018/12/06	1	52.00	11	56.00	53.50	-10	4,357	-0.23%
2018/12/03	0	0.00	2	61.20	60.80	-2	4,208	-0.05%
2018/11/30	12	57.21	1	57.70	56.80	11	4,077	0.27%
2018/11/28	7	56.71	6	58.35	56.60	1	3,862	0.03%
2018/11/27	0	0.00	1	53.00	53.50	-1	3,600	-0.03%
2018/11/22	6	51.48	1	51.60	50.20	5	3,417	0.15%
2018/11/21	0	0.00	2	51.00	51.00	-2	3,355	-0.06%
2018/11/20	1	50.60	5	50.30	50.20	-4	3,337	-0.12%
2018/11/19	0	0.00	1	50.40	50.30	-1	3,274	-0.03%
2018/11/16	1	46.85	1	46.90	47.00	0	3,164	0.00%
2018/11/15	0	0.00	1	48.05	48.10	-1	3,115	-0.03%
2018/11/14	3	47.85	0	0.00	47.00	3	3,072	0.10%
2018/11/13	1	46.80	1	47.60	48.25	0	2,995	0.00%
2018/11/09	1	51.30	0	0.00	51.70	1	2,934	0.03%
2018/11/08	0	0.00	1	53.00	52.90	-1	2,915	-0.03%
2018/11/06	1	51.50	0	0.00	48.55	1	2,857	0.03%
2018/11/02	6	51.47	2	50.80	50.30	4	2,981	0.13%
2018/11/01	1	46.35	1	47.60	49.70	0	2,907	0.00%
2018/10/29	1	39.00	1	39.90	39.35	0	2,622	0.00%
2018/10/26	1	40.30	0	0.00	40.00	1	2,641	0.04%
2018/10/25	0	0.00	1	39.60	39.50	-1	2,631	-0.04%
2018/10/24	1	42.95	2	43.08	42.75	-1	2,589	-0.04%
2018/10/23	10	43.55	10	43.75	43.65	0	2,590	0.00%
2018/10/22	1	44.25	0	0.00	44.25	1	2,598	0.04%
2018/10/19	0	0.00	2	43.90	44.70	-2	2,641	-0.08%
2018/10/18	1	44.85	1	44.75	44.75	0	2,656	0.00%
2018/10/17	1	46.70	2	47.03	46.40	-1	2,647	-0.04%
2018/10/16	1	46.80	1	48.00	47.35	0	2,642	0.00%
2018/10/09	3	47.72	3	47.88	48.20	0	2,583	0.00%
2018/10/08	2	50.58	1	50.00	50.00	1	2,543	0.04%
2018/10/05	2	54.80	1	55.20	52.90	1	2,508	0.04%
2018/10/04	1	58.80	0	0.00	58.70	1	2,468	0.04%
2018/09/27	1	61.20	0	0.00	60.40	1	2,689	0.04%
2018/09/21	0	0.00	1	59.60	61.20	-1	3,091	-0.03%
2018/09/20	2	58.55	1	59.90	58.70	1	3,088	0.03%
2018/09/19	1	58.30	2	57.90	57.90	-1	3,069	-0.03%
2018/09/18	1	61.60	0	0.00	59.80	1	3,060	0.03%
2018/09/17	1	63.70	1	64.00	64.00	0	2,995	0.00%
2018/09/07	10	70.70	10	71.60	70.00	0	3,510	0.00%
2018/08/29	0	0.00	2	75.60	75.20	-2	3,879	-0.05%
2018/08/14	2	69.50	0	0.00	69.30	2	4,721	0.04%
2018/08/13	0	0.00	1	70.20	67.50	-1	4,716	-0.02%
2018/08/10	2	71.70	0	0.00	71.90	2	4,672	0.04%
2018/07/17	0	0.00	2	85.30	85.10	-2	4,520	-0.04%
2018/07/16	1	88.40	0	0.00	87.10	1	4,515	0.02%
2018/07/13	5	88.90	4	89.95	90.40	1	4,511	0.02%
2018/07/12	0	0.00	6	84.83	88.40	-6	4,484	-0.13%
2018/07/10	6	86.95	0	0.00	87.00	6	4,458	0.13%
2018/07/09	0	0.00	3	88.73	88.90	-3	4,442	-0.07%
2018/07/06	7	90.29	11	86.54	88.90	-4	4,457	-0.09%
2018/07/05	1	93.30	1	96.10	88.50	0	4,481	0.00%
2018/07/04	4	92.95	3	95.70	93.30	1	4,367	0.02%
2018/07/03	2	95.40	1	97.20	97.20	1	4,295	0.02%
2018/07/02	2	91.15	0	0.00	90.60	2	4,073	0.05%
2018/06/29	5	86.02	0	0.00	86.40	5	3,952	0.13%
2018/06/28	0	0.00	1	85.80	86.50	-1	3,929	-0.03%
2018/06/27	4	85.65	3	86.50	83.80	1	3,934	0.03%
2018/06/22	1	84.90	2	84.45	83.50	-1	3,944	-0.03%
2018/06/21	1	89.50	0	0.00	87.00	1	3,871	0.03%
2018/06/20	1	85.10	1	86.40	88.30	0	3,575	0.00%
2018/06/13	0	0.00	1	84.00	83.40	-1	3,466	-0.03%
2018/06/11	1	86.40	0	0.00	86.10	1	3,374	0.03%
2018/06/04	1	89.00	1	89.40	83.50	0	3,721	0.00%
2018/06/01	6	86.83	6	88.48	87.30	0	3,737	0.00%
2018/05/31	0	0.00	1	79.00	85.30	-1	3,355	-0.03%
2018/05/30	1	75.90	1	77.00	77.60	0	3,089	0.00%
2018/05/29	1	75.30	1	75.40	74.80	0	3,076	0.00%
2018/05/28	1	74.60	1	75.70	75.70	0	3,108	0.00%
2018/05/25	1	73.70	0	0.00	74.90	1	3,155	0.03%
2018/05/18	0	0.00	1	75.50	75.30	-1	3,191	-0.03%
2018/05/14	1	76.00	0	0.00	76.50	1	3,199	0.03%
2018/05/11	0	0.00	1	75.30	75.30	-1	3,203	-0.03%
2018/05/10	1	74.70	1	75.60	75.70	0	3,203	0.00%
2018/05/08	1	74.20	0	0.00	74.00	1	3,201	0.03%
2018/05/04	10	70.60	10	70.44	69.90	0	3,218	0.00%
2018/02/23	0	0.00	1	68.80	68.50	-1	3,132	-0.03%
2018/02/22	1	66.30	0	0.00	66.80	1	3,214	0.03%
2018/01/26	0	0.00	1	70.60	70.60	-1	3,937	-0.03%
2018/01/23	1	70.80	1	71.50	71.00	0	4,148	0.00%
2018/01/18	0	0.00	1	72.60	71.90	-1	4,332	-0.02%
2018/01/17	1	71.10	1	72.00	71.50	0	4,412	0.00%
2018/01/15	1	71.50	0	0.00	72.00	1	4,443	0.02%
2018/01/12	1	72.30	0	0.00	72.50	1	4,572	0.02%
2018/01/11	1	69.60	1	70.20	69.90	0	4,595	0.00%
2018/01/05	0	0.00	1	79.90	80.00	-1	4,683	-0.02%
2018/01/04	1	76.20	0	0.00	78.60	1	4,733	0.02%
2018/01/03	4	75.30	3	75.83	75.80	1	4,721	0.02%
2018/01/02	5	75.08	6	73.92	75.30	-1	4,673	-0.02%