台半 (5425)-兆豐-三民券商分點個股進出

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

台半

(5425)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	4	73.90	4.2	73.80	72.80	-0.2	2,443	-0.01%
2024/05/10	2	71.70	5	72.00	72.10	-3	2,432	-0.12%
2024/05/09	0.2	72.00	0	0.00	71.50	0.2	2,435	0.01%
2024/05/02	0	0.00	2	72.20	72.00	-2	2,521	-0.08%
2024/04/30	5	73.84	6.2	73.47	73.00	-1.2	2,551	-0.05%
2024/04/25	1	70.20	1	70.40	71.00	0	2,640	0.00%
2024/04/24	1	69.20	0	0.00	71.40	1	2,699	0.04%
2024/04/22	4	69.30	0	0.00	68.80	4	2,914	0.14%
2024/04/19	7	73.27	1	71.60	71.10	6	2,935	0.20%
2024/04/18	1	74.70	5	76.02	74.90	-4	2,947	-0.14%
2024/04/17	3	74.90	0	0.00	74.60	3	2,992	0.10%
2024/04/16	1	76.50	0	0.00	74.00	1	3,018	0.03%
2024/04/15	4	78.28	2	77.50	77.50	2	3,006	0.07%
2024/04/12	4	80.20	5	80.72	80.80	-1	2,970	-0.03%
2024/04/10	3	78.23	7	78.44	78.20	-4	2,922	-0.14%
2024/04/09	0	0.00	1	77.30	77.00	-1	3,007	-0.03%
2024/04/08	0	0.00	0.2	77.40	77.20	-0.2	3,114	-0.01%
2024/04/03	2	75.60	2	75.50	76.00	0	3,109	0.00%
2024/03/27	0	0.00	3.4	75.20	75.20	-3.4	3,814	-0.09%
2024/03/26	1	76.50	1	75.40	75.50	0	3,961	0.00%
2024/03/25	1	76.80	0	0.00	76.30	1	4,233	0.02%
2024/03/22	0	0.00	0.1	77.20	77.10	-0.1	4,359	0.00%
2024/03/21	1	77.10	6.3	77.32	77.00	-5.3	4,585	-0.12%
2024/03/18	7.1	73.59	1	75.50	75.90	6.1	5,723	0.11%
2024/03/15	0.1	76.50	0	0.00	75.30	0.1	5,705	0.00%
2024/03/14	5	76.90	8	76.61	76.40	-3	5,732	-0.05%
2024/03/13	0.1	76.10	2	75.80	76.00	-1.9	5,723	-0.03%
2024/03/12	4	77.55	2	77.60	77.50	2	5,706	0.04%
2024/03/11	1	76.40	0	0.00	76.80	1	5,692	0.02%
2024/03/08	13.1	76.48	14	76.74	75.40	-1	5,692	-0.02%
2024/03/07	10	76.78	0	0.00	75.50	10	5,612	0.18%
2024/03/05	3	78.93	2	78.90	78.80	1	5,789	0.02%
2024/03/04	2	79.00	2	78.85	78.80	0	5,776	0.00%
2024/03/01	1.3	79.54	0	0.00	79.40	1.3	5,737	0.02%
2024/02/29	6	80.08	0	0.00	80.00	6	5,727	0.10%
2024/02/27	8.1	79.77	0	0.00	79.70	8.1	5,775	0.14%
2024/02/26	2	81.60	0	0.00	81.60	2	5,735	0.03%
2024/02/23	1	82.60	0	0.00	81.80	1	5,735	0.02%
2024/02/22	5	83.14	0	0.00	83.00	5	5,713	0.09%
2024/02/21	0.1	83.00	0	0.00	82.70	0.1	5,702	0.00%
2024/02/20	7	82.90	4	83.20	82.90	3	5,711	0.05%
2024/02/19	0	0.00	1	83.70	83.60	-1	5,699	-0.02%
2024/02/16	4	82.75	1	82.80	82.80	3	5,689	0.05%
2024/02/15	1	81.10	3	81.80	81.70	-2	5,647	-0.04%
2024/02/05	2	80.90	2	80.90	81.10	0	5,631	0.00%
2024/02/02	5	81.70	2	81.50	81.50	3	5,619	0.05%
2024/02/01	2	81.00	0	0.00	81.10	2	5,611	0.04%
2024/01/31	2	81.05	0	0.00	80.50	2	5,604	0.04%
2024/01/30	0	0.00	1	81.80	80.70	-1	5,561	-0.02%
2024/01/29	1	80.80	0	0.00	81.60	1	5,557	0.02%
2024/01/26	0	0.00	1	80.70	80.70	-1	5,553	-0.02%
2024/01/24	0	0.00	1	82.60	82.60	-1	5,542	-0.02%
2024/01/23	1	80.80	3	82.70	82.30	-2	5,574	-0.04%
2024/01/22	0	0.00	3	80.90	80.90	-3	5,491	-0.05%
2024/01/19	3	80.17	2	80.20	80.30	1	5,484	0.02%
2024/01/18	8	80.15	0	0.00	79.70	8	5,463	0.15%
2024/01/17	7	83.57	8	82.28	80.60	-1	5,434	-0.02%
2024/01/16	2	83.05	2	82.05	82.90	0	5,235	0.00%
2024/01/15	0	0.00	1	83.00	82.10	-1	5,178	-0.02%
2024/01/12	5	80.86	0	0.00	80.30	5	5,163	0.10%
2024/01/11	2	81.05	1	82.00	82.20	1	5,125	0.02%
2024/01/10	1	81.50	0	0.00	81.20	1	5,123	0.02%
2024/01/09	4	82.60	0	0.00	82.60	4	5,093	0.08%
2024/01/08	0	0.00	2	83.90	82.70	-2	5,094	-0.04%
2024/01/05	4	83.83	6	83.95	83.10	-2	5,086	-0.04%
2024/01/04	2	85.25	0	0.00	85.20	2	5,016	0.04%
2024/01/03	5	84.74	12	85.00	84.90	-7	4,961	-0.14%
2024/01/02	23.2	87.84	8	87.20	87.20	15.2	4,828	0.31%
2023/12/29	2	91.80	1	91.70	91.50	1	4,696	0.02%
2023/12/28	9	91.77	4	91.85	91.10	5	4,675	0.11%
2023/12/27	0	0.00	2	93.40	92.80	-2	4,640	-0.04%
2023/12/26	2	94.50	3	95.03	94.60	-1	4,553	-0.02%
2023/12/25	4	96.23	9	96.27	94.90	-5	4,436	-0.11%
2023/12/22	19	93.62	14	94.26	94.60	5	4,094	0.12%
2023/12/21	4	93.10	5	93.08	92.20	-1	3,995	-0.02%
2023/12/20	8	94.30	12	94.50	94.60	-4	3,900	-0.10%
2023/12/19	15	90.97	11.2	91.18	92.60	3.9	3,620	0.11%
2023/12/18	16	92.38	15.2	91.83	91.20	0.8	3,524	0.02%
2023/12/15	34.4	96.66	24.5	97.73	93.20	10	3,309	0.30%
2023/12/14	22.2	89.11	23	91.05	92.00	-0.8	2,412	-0.03%
2023/12/12	4	87.75	2	87.10	86.30	2	2,146	0.09%
2023/12/11	0	0.00	1	85.80	87.20	-1	2,148	-0.05%
2023/12/08	10	85.30	10.1	84.80	84.80	-0.1	2,195	0.00%
2023/12/06	0	0.00	1	85.60	84.80	-1	2,298	-0.04%
2023/12/05	1	85.20	0	0.00	85.10	1	2,308	0.04%
2023/12/04	1.1	86.79	3	87.20	86.60	-1.9	2,333	-0.08%
2023/12/01	4	87.08	4	88.45	87.50	0	2,320	0.00%
2023/11/30	7	88.17	10	88.92	88.80	-3	2,341	-0.13%
2023/11/28	0	0.00	0.3	83.70	84.20	-0.3	2,145	-0.01%
2023/11/27	0	0.00	1	83.50	82.70	-1	2,178	-0.05%
2023/11/24	2	85.10	0	0.00	84.60	2	2,286	0.09%
2023/11/22	0	0.00	3	83.53	83.80	-3	2,200	-0.14%
2023/11/21	0	0.00	1	83.40	82.80	-1	2,207	-0.05%
2023/11/20	0	0.00	1	83.30	83.40	-1	2,225	-0.04%
2023/11/17	1	82.30	0	0.00	82.30	1	2,218	0.05%
2023/11/16	0.1	81.40	0	0.00	81.10	0.1	2,215	0.00%
2023/11/13	5	80.00	5	79.60	79.60	0	2,291	0.00%
2023/11/10	0.1	78.80	0	0.00	78.80	0.1	2,371	0.00%
2023/11/02	1	79.80	2	80.30	80.20	-1	2,942	-0.03%
2023/11/01	0	0.00	1	77.90	77.90	-1	2,958	-0.03%
2023/10/31	3	79.07	1	77.70	77.80	2	3,001	0.07%
2023/10/30	1	81.60	1.1	81.92	81.60	-0.1	3,073	0.00%
2023/10/27	1	81.30	1	82.50	81.30	0	3,158	0.00%
2023/10/24	1	81.20	1	82.00	82.40	0	3,358	0.00%
2023/10/23	0	0.00	1	81.70	81.60	-1	3,420	-0.03%
2023/10/20	2	81.60	0.1	81.80	81.70	1.9	3,509	0.05%
2023/10/18	1.1	82.84	2	84.45	85.60	-0.9	3,746	-0.02%
2023/10/16	5	84.20	2	84.50	83.30	3	4,001	0.07%
2023/10/12	1	82.60	2	83.65	84.00	-1	4,315	-0.02%
2023/10/11	1	83.00	3	83.83	83.20	-2	4,405	-0.05%
2023/10/06	0	0.00	1	82.90	83.30	-1	4,553	-0.02%
2023/10/05	1	83.30	1	84.20	83.10	0	4,808	0.00%
2023/10/03	1.1	83.50	0	0.00	82.90	1.1	5,183	0.02%
2023/10/02	1	85.00	2	84.85	84.80	-1	5,213	-0.02%
2023/09/27	2	84.60	2	86.10	84.50	0	5,384	0.00%
2023/09/26	1	87.20	2	85.85	85.00	-1	5,497	-0.02%
2023/09/25	1	84.50	2	85.15	86.60	-1	5,562	-0.02%
2023/09/22	0	0.00	1	82.40	83.10	-1	5,548	-0.02%
2023/09/21	4	82.75	4	82.88	82.40	0	5,594	0.00%
2023/09/20	2	84.20	1	85.10	84.40	1	5,673	0.02%
2023/09/19	0	0.00	1	86.90	85.60	-1	5,754	-0.02%
2023/09/18	0	0.00	1	86.80	86.70	-1	5,810	-0.02%
2023/09/15	1	85.90	1	86.60	86.40	0	6,051	0.00%
2023/09/14	1	86.70	0	0.00	86.90	1	6,173	0.02%
2023/09/13	0	0.00	1	86.40	87.50	-1	6,227	-0.02%
2023/09/12	6	86.05	5	86.38	86.50	1	6,296	0.02%
2023/09/11	1.1	85.09	0	0.00	84.20	1.1	6,334	0.02%
2023/09/08	1	85.50	1	84.50	84.70	0	6,557	0.00%
2023/09/07	2	83.45	2	84.30	85.20	0	6,812	0.00%
2023/09/06	1	84.70	1	85.00	84.70	0	7,243	0.00%
2023/09/05	4	85.80	9.4	86.52	85.60	-5.4	7,622	-0.07%
2023/09/04	1	82.20	1	83.10	83.20	0	7,568	0.00%
2023/09/01	2	83.35	1	84.30	83.50	1	7,591	0.01%
2023/08/31	0	0.00	1	84.40	83.70	-1	7,636	-0.01%
2023/08/30	2	82.75	2	83.70	84.40	0	7,680	0.00%
2023/08/25	0	0.00	1	81.10	80.80	-1	7,753	-0.01%
2023/08/24	1	80.70	0	0.00	80.50	1	7,854	0.01%
2023/08/22	2	81.40	0	0.00	80.30	2	8,098	0.02%
2023/08/18	7	80.79	2	80.90	80.30	5	8,174	0.06%
2023/08/17	2	80.00	3	79.20	81.30	-1	8,228	-0.01%
2023/08/16	0	0.00	1	78.30	78.20	-1	8,189	-0.01%
2023/08/15	1	78.40	2	78.65	78.40	-1	8,194	-0.01%
2023/08/14	2.7	78.33	0	0.00	78.50	2.7	8,212	0.03%
2023/08/11	2	80.25	2	81.25	80.20	0	8,140	0.00%
2023/08/10	1	82.10	3	81.30	81.10	-2	8,148	-0.02%
2023/08/09	10	81.68	4	82.95	83.40	6	8,124	0.07%
2023/08/07	0.2	87.30	0	87.33	87.40	0.2	7,986	0.00%
2023/08/04	1	86.50	1	86.50	86.50	0	8,015	0.00%
2023/08/02	8	88.30	18	87.90	87.60	-10	8,097	-0.12%
2023/08/01	7.5	88.62	5	88.26	88.20	2.5	8,007	0.03%
2023/07/31	3	89.50	5	89.14	88.30	-2	7,987	-0.02%
2023/07/28	3	90.17	5	90.00	90.30	-2	7,921	-0.03%
2023/07/27	4	91.20	0	0.00	90.80	4	7,957	0.05%
2023/07/26	4	93.98	0	0.00	93.60	4	8,076	0.05%
2023/07/25	1	93.60	2	94.30	94.20	-1	8,096	-0.01%
2023/07/24	7	94.83	4	95.35	94.00	3	8,104	0.04%
2023/07/21	11	97.16	0	0.00	96.50	11	8,127	0.14%
2023/07/20	2.1	97.98	6	98.83	99.30	-3.9	8,221	-0.05%
2023/07/19	2	99.15	1	100.00	97.20	1	8,249	0.01%
2023/07/18	3	99.33	3	99.57	99.00	0	8,411	0.00%
2023/07/17	3	101.33	23	102.28	101.50	-20	8,285	-0.24%
2023/07/14	1	100.00	1	100.00	99.80	0	8,170	0.00%
2023/07/13	4	98.95	3	99.30	98.60	1	8,150	0.01%
2023/07/12	5	100.12	11	100.47	98.80	-6	8,068	-0.07%
2023/07/11	31	99.87	25	100.28	101.00	6	7,945	0.08%
2023/07/10	1	96.20	3	96.40	96.10	-2	7,693	-0.03%
2023/07/07	6	95.37	5	95.72	95.50	1	7,880	0.01%
2023/07/06	5	96.66	4	97.78	96.50	1	8,073	0.01%
2023/07/05	4	98.73	6	99.60	97.60	-2	8,410	-0.02%
2023/07/04	11	97.95	6	98.33	98.10	5	8,317	0.06%
2023/07/03	9	98.68	12	98.93	99.00	-3	8,269	-0.04%
2023/06/30	2	97.05	1	96.80	97.10	1	8,280	0.01%
2023/06/29	6	96.32	9	97.31	96.60	-3	8,377	-0.04%
2023/06/28	10	96.23	0	0.00	95.20	10	8,620	0.12%
2023/06/27	11	97.06	10.1	96.40	96.10	0.9	8,836	0.01%
2023/06/26	6	97.55	3	97.30	97.30	3	8,955	0.03%
2023/06/21	6	102.00	10	100.16	99.00	-4	9,123	-0.04%
2023/06/20	6	96.60	6	99.73	99.80	0	9,440	0.00%
2023/06/19	8	97.26	1	97.90	97.00	7	9,743	0.07%
2023/06/16	5	97.64	1	97.00	97.00	4	9,932	0.04%
2023/06/15	3	100.43	2	100.05	99.60	1	9,969	0.01%
2023/06/14	9	100.95	2	99.60	99.50	7	10,122	0.07%
2023/06/13	14	103.32	5	103.50	103.00	9	10,142	0.09%
2023/06/12	33	104.33	26	103.35	103.00	7	10,296	0.07%
2023/06/09	11	99.13	29.6	99.61	102.00	-18.6	10,016	-0.19%
2023/06/08	6	93.70	1	93.90	93.50	5	9,936	0.05%
2023/06/07	4	94.43	3	94.70	94.70	1	10,232	0.01%
2023/06/06	1	94.12	0	0.00	94.00	1	10,459	0.01%
2023/06/05	0	94.05	2	95.35	96.00	-2	10,901	-0.02%
2023/06/02	6	94.27	2	94.70	93.60	4	12,184	0.03%
2023/06/01	2	95.40	6	95.35	94.60	-4	12,289	-0.03%
2023/05/31	6	95.83	3	94.60	94.60	3	12,517	0.02%
2023/05/30	3	94.67	5	96.22	94.70	-2	12,536	-0.02%
2023/05/29	18	93.98	21	95.42	96.20	-3	12,592	-0.02%
2023/05/25	2	92.00	0	0.00	91.50	2	12,538	0.02%
2023/05/24	0	0.00	2	93.30	93.20	-2	12,710	-0.02%
2023/05/23	2	94.20	2	93.80	93.60	0	12,835	0.00%
2023/05/22	1	93.00	0	0.00	93.80	1	12,875	0.01%
2023/05/19	10	94.20	10	91.90	91.90	0	13,267	0.00%
2023/05/18	6	92.20	3	93.00	93.00	3	13,742	0.02%
2023/05/17	6	91.00	0	0.00	91.00	6	13,940	0.04%
2023/05/16	1	90.10	1	90.10	90.00	0	13,986	0.00%
2023/05/15	0	0.00	1	90.10	90.00	-1	13,996	-0.01%
2023/05/12	3	91.40	2	91.50	91.40	1	14,133	0.01%
2023/05/11	0	0.00	2	92.00	91.10	-2	14,362	-0.01%
2023/05/10	2	92.20	3	93.00	92.20	-1	14,490	-0.01%
2023/05/09	4	92.78	3	91.43	91.10	1	14,596	0.01%
2023/05/05	0	0.00	1	94.00	93.10	-1	14,675	-0.01%
2023/05/04	7	92.57	5	92.22	92.90	2	14,904	0.01%
2023/05/03	4	93.40	5	93.52	93.00	-1	15,361	-0.01%
2023/05/02	0.1	96.40	7	94.99	95.20	-6.9	15,731	-0.04%
2023/04/28	7	92.30	0	0.00	91.70	7	16,037	0.04%
2023/04/27	0	0.00	1	91.30	92.10	-1	16,013	-0.01%
2023/04/26	14	91.86	11	91.85	92.50	3	15,945	0.02%
2023/04/25	13	92.67	16	91.26	90.60	-3	15,842	-0.02%
2023/04/24	14.1	93.90	8	93.61	93.00	6.1	15,628	0.04%
2023/04/21	22	97.12	9	96.64	95.40	13	15,461	0.08%
2023/04/20	4.1	102.24	2	101.00	101.00	2.1	15,340	0.01%
2023/04/19	3	103.00	8	102.00	102.00	-5	15,417	-0.03%
2023/04/18	13	106.31	8	104.50	104.00	5	15,439	0.03%
2023/04/17	1	105.00	0	0.00	105.00	1	15,476	0.01%
2023/04/14	5	105.70	2	104.00	104.00	3	15,556	0.02%
2023/04/12	12.5	109.60	8	108.06	107.50	4.5	15,398	0.03%
2023/04/11	1	109.50	9	110.17	110.00	-8	15,199	-0.05%
2023/04/10	7	109.14	8.3	108.05	110.00	-1.3	14,998	-0.01%
2023/04/06	5	103.80	3	103.50	104.00	2	14,632	0.01%
2023/03/31	8.1	104.75	7	104.07	104.00	1.1	14,613	0.01%
2023/03/30	4	103.25	1	103.00	103.50	3	14,560	0.02%
2023/03/29	6.1	102.60	5	100.50	101.00	1.1	14,503	0.01%
2023/03/28	3.2	105.63	0.2	104.50	104.00	3	14,356	0.02%
2023/03/27	2.4	111.26	0	0.00	110.00	2.4	14,082	0.02%
2023/03/24	16	113.94	11	112.05	112.00	5	13,971	0.04%
2023/03/23	2	111.75	4	112.25	112.00	-2	13,799	-0.01%
2023/03/22	81	108.28	150.5	110.94	115.50	-69.5	13,314	-0.52%	大賣/
2023/03/21	7	106.86	16	109.16	105.00	-9	12,926	-0.07%
2023/03/20	13	106.54	4	107.50	108.00	9	12,746	0.07%
2023/03/17	3	105.33	9	104.94	106.50	-6	12,745	-0.05%
2023/03/16	8.5	103.18	1	102.00	103.00	7.5	12,593	0.06%
2023/03/15	39	108.71	46	107.99	107.00	-7	12,521	-0.06%
2023/03/14	8	105.19	5	106.50	104.50	3	12,311	0.02%
2023/03/13	12	104.38	12	105.88	106.50	0	12,340	0.00%
2023/03/10	74	106.28	11	104.05	103.50	63	12,328	0.51%
2023/03/09	8	110.50	1	111.00	110.00	7	12,477	0.06%
2023/03/08	60	111.42	58	109.28	111.50	2	12,469	0.02%
2023/03/07	36	107.83	42	109.46	109.00	-6	12,413	-0.05%
2023/03/06	0	0.00	3.4	102.47	103.50	-3.4	11,838	-0.03%
2023/03/03	11.2	94.13	12	94.27	94.40	-0.8	12,404	-0.01%
2023/03/02	1	91.50	0	0.00	91.70	1	12,570	0.01%
2023/03/01	5	93.16	4	93.50	91.80	1	12,851	0.01%
2023/02/24	5	93.22	8	93.51	93.60	-3	12,882	-0.02%
2023/02/23	4	92.50	4	92.48	92.20	0	12,880	0.00%
2023/02/22	5	91.34	3	91.90	90.90	2	12,988	0.02%
2023/02/21	6	95.05	4	94.50	94.50	2	12,897	0.02%
2023/02/20	1	94.90	5	94.92	94.60	-4	12,891	-0.03%
2023/02/17	11	94.04	10	94.56	95.00	1	12,912	0.01%
2023/02/16	60	90.31	61	94.51	94.60	-1	12,624	-0.01%
2023/02/15	6	89.92	8	88.91	88.00	-2	12,386	-0.02%
2023/02/14	4	87.85	0	88.00	87.50	4	12,368	0.03%
2023/02/10	4	91.43	2	92.10	89.10	2	12,553	0.02%
2023/02/09	4	90.75	7	91.60	90.90	-3	12,514	-0.02%
2023/02/08	4	90.70	3.3	90.66	90.70	0.7	12,414	0.01%
2023/02/07	3	89.27	10.4	89.52	90.50	-7.4	12,392	-0.06%
2023/02/06	6.7	88.55	1	87.90	88.10	5.7	12,440	0.05%
2023/02/03	4	89.58	4	89.20	89.10	0	12,639	0.00%
2023/02/02	11	90.52	8	89.80	89.50	3	12,692	0.02%
2023/02/01	6	89.52	15	89.86	90.30	-9	12,632	-0.07%
2023/01/31	7	86.23	22	87.00	88.30	-15	12,403	-0.12%
2023/01/30	29	84.58	37	85.49	85.30	-8	12,178	-0.07%
2023/01/17	0	0.00	21	79.68	79.30	-21	11,917	-0.18%
2023/01/16	0	0.00	1	78.30	78.80	-1	12,212	-0.01%
2023/01/13	3	77.40	2	77.50	77.50	1	12,565	0.01%
2023/01/10	2	78.60	6	78.83	79.00	-4	13,023	-0.03%
2023/01/09	3	79.53	3	79.77	80.00	0	13,135	0.00%
2023/01/06	6	78.00	3.1	77.84	77.80	2.9	13,281	0.02%
2023/01/05	7.1	78.11	4	76.87	76.70	3.1	13,519	0.02%
2023/01/04	3	77.83	2	78.30	77.00	1	13,624	0.01%
2023/01/03	2	74.80	3	75.30	75.30	-1	13,703	-0.01%
2022/12/29	5	72.90	6	73.17	74.60	-1	14,889	-0.01%
2022/12/28	2	73.95	6	73.93	73.70	-4	15,868	-0.03%
2022/12/27	5	75.60	6	75.97	75.50	-1	16,054	-0.01%
2022/12/26	5	74.90	1	75.50	74.70	4	16,268	0.02%
2022/12/22	1	75.00	0	0.00	75.30	1	16,613	0.01%
2022/12/21	1	74.60	1	74.50	74.20	0	16,826	0.00%
2022/12/20	4	74.78	0	0.00	74.50	4	16,913	0.02%
2022/12/19	3	77.80	0	0.00	77.90	3	17,031	0.02%
2022/12/16	4	79.30	0	0.00	79.00	4	17,151	0.02%
2022/12/14	1	79.70	1	80.60	80.60	0	17,370	0.00%
2022/12/13	5	79.14	3	79.17	78.70	2	17,508	0.01%
2022/12/12	6	79.83	5	79.58	79.50	1	17,637	0.01%
2022/12/09	22	79.87	2	80.35	79.80	20	17,789	0.11%
2022/12/08	2	81.80	1	82.00	81.90	1	17,970	0.01%
2022/12/07	1	80.00	4	80.03	79.80	-3	18,154	-0.02%
2022/12/06	3	81.97	2	81.20	81.40	1	18,155	0.01%
2022/12/05	8	83.70	7	83.73	83.50	1	18,273	0.01%
2022/12/02	8	85.15	9	85.37	84.60	-1	18,370	-0.01%
2022/12/01	21	84.29	21	84.66	84.60	0	18,456	0.00%
2022/11/30	12	81.87	10	81.98	82.60	2	18,425	0.01%
2022/11/29	21	82.02	28	81.58	81.20	-7	18,659	-0.04%
2022/11/28	38	81.94	37	82.07	82.20	1	18,821	0.01%
2022/11/25	16	78.78	61.1	79.03	80.50	-45.1	18,450	-0.24%
2022/11/24	20	74.23	11	75.18	76.30	9	18,061	0.05%
2022/11/23	13	73.35	3	73.00	73.00	10	17,997	0.06%
2022/11/22	6	76.53	7	76.30	76.00	-1	17,967	-0.01%
2022/11/21	4	78.60	8	78.24	78.30	-4	18,649	-0.02%
2022/11/18	12	78.86	1	79.20	77.10	11	19,544	0.06%
2022/11/17	1	78.40	9	77.83	78.40	-8	19,617	-0.04%
2022/11/16	17	77.06	5	77.48	77.00	12	19,635	0.06%
2022/11/15	15	76.55	8	77.38	77.00	7	19,744	0.04%
2022/11/14	0	0.00	3	76.60	77.20	-3	19,968	-0.02%
2022/11/11	11	76.27	13	77.57	75.20	-2	19,955	-0.01%
2022/11/10	19	77.59	4	75.80	75.70	15	19,829	0.08%
2022/11/09	10	77.62	14	77.96	78.10	-4	19,936	-0.02%
2022/11/08	21	77.90	9	78.62	76.50	12	19,924	0.06%
2022/11/07	10	77.85	9	78.10	77.50	1	19,859	0.01%
2022/11/04	15	77.05	17	77.24	77.60	-2	19,985	-0.01%
2022/11/03	12	76.04	25	76.57	77.20	-13	20,068	-0.06%
2022/11/02	8	75.23	15	75.79	76.40	-7	20,064	-0.03%
2022/11/01	30	75.76	13	75.94	75.00	17	19,958	0.09%
2022/10/31	10	75.26	26	75.16	75.00	-16	19,861	-0.08%
2022/10/28	26	74.15	12	74.16	74.40	14	20,090	0.07%
2022/10/27	9	71.23	24.1	72.16	74.20	-15.1	20,228	-0.07%
2022/10/26	18	71.27	17	71.96	69.60	1	20,115	0.00%
2022/10/25	14	72.86	8	74.18	71.50	6	19,950	0.03%
2022/10/24	9	74.62	7	75.06	73.60	2	19,839	0.01%
2022/10/21	16	71.89	29	72.32	72.20	-13	19,616	-0.07%
2022/10/20	13	69.82	22	70.05	70.60	-9	19,332	-0.05%
2022/10/19	19	70.69	15	70.92	70.00	4	19,185	0.02%
2022/10/18	17	71.79	12	72.38	70.70	5	19,100	0.03%
2022/10/17	14	71.47	10	71.90	72.00	4	19,008	0.02%
2022/10/14	11	73.59	20	73.98	74.00	-9	18,966	-0.05%
2022/10/13	18	71.87	11	73.10	69.70	7	18,974	0.04%
2022/10/12	12	74.42	14	74.46	75.00	-2	18,989	-0.01%
2022/10/11	6	73.53	6	74.02	73.40	0	18,950	0.00%
2022/10/07	15	75.39	62	75.90	75.40	-47	18,894	-0.25%
2022/10/06	48	75.03	17.1	74.99	76.80	30.9	18,693	0.17%
2022/10/05	81.1	76.90	37	74.91	74.30	44.1	18,224	0.24%
2022/10/04	2	82.90	3	82.80	82.50	-1	17,473	-0.01%
2022/10/03	8	82.18	3	83.57	81.20	5	17,672	0.03%
2022/09/30	8	79.81	8	80.09	83.00	0	17,865	0.00%
2022/09/29	1	79.60	9	80.08	79.60	-8	17,877	-0.04%
2022/09/28	7	79.77	2	81.65	77.50	5	17,890	0.03%
2022/09/27	2	80.15	8	80.79	82.50	-6	17,924	-0.03%
2022/09/26	20.1	83.67	11	80.50	80.00	9.1	18,114	0.05%
2022/09/23	67	86.21	61.1	88.56	86.00	5.9	18,363	0.03%
2022/09/22	34	88.37	36	86.45	88.50	-2	18,579	-0.01%
2022/09/21	4	87.50	4	88.60	86.60	0	18,863	0.00%
2022/09/20	65	89.44	64	88.69	89.50	1	18,796	0.01%
2022/09/19	2	87.05	4	85.93	87.40	-2	18,821	-0.01%
2022/09/16	7	86.30	3	86.40	84.80	4	18,763	0.02%
2022/09/15	1.1	90.18	5	91.84	87.90	-3.9	18,640	-0.02%
2022/09/14	3	86.20	5	87.60	89.70	-2	18,407	-0.01%
2022/09/13	10	88.96	8	88.90	88.30	2	18,264	0.01%
2022/09/12	7	89.97	6	89.57	89.50	1	18,246	0.01%
2022/09/08	4	89.63	9	89.99	91.00	-5	18,134	-0.03%
2022/09/07	12	87.94	5	88.86	87.50	7	18,053	0.04%
2022/09/06	56.5	92.06	63	95.04	91.60	-6.5	17,892	-0.04%
2022/09/05	12	95.33	5	96.18	94.50	7	17,786	0.04%
2022/09/02	23	95.52	28.4	95.25	95.30	-5.4	17,609	-0.03%
2022/09/01	5.1	91.51	5	93.08	91.70	0.1	17,213	0.00%
2022/08/31	11.3	94.30	8	94.23	95.50	3.3	17,043	0.02%
2022/08/30	2	93.15	3	92.80	92.50	-1	17,097	-0.01%
2022/08/29	18	91.64	8	91.59	90.90	10	17,066	0.06%
2022/08/26	76	96.91	91	92.28	95.50	-15	17,160	-0.09%
2022/08/25	10	89.57	14.2	89.67	89.70	-4.2	16,701	-0.03%
2022/08/24	1.2	87.65	2	85.45	84.40	-0.8	15,928	-0.01%
2022/08/23	0	0.00	1	86.90	87.10	-1	15,808	-0.01%
2022/08/22	3	87.57	3	88.07	88.00	0	15,853	0.00%
2022/08/19	7	86.19	6.1	86.79	86.70	0.9	15,739	0.01%
2022/08/18	4	83.38	8	83.81	84.30	-4	15,621	-0.03%
2022/08/17	7	84.03	2	83.65	82.30	5	15,682	0.03%
2022/08/16	3	83.87	5.4	83.97	84.30	-2.4	15,606	-0.02%
2022/08/15	1	81.60	65	81.64	81.70	-64	15,326	-0.42%
2022/08/12	1	80.70	4	80.13	80.80	-3	15,375	-0.02%
2022/08/11	10	80.41	13	80.12	80.20	-3	15,485	-0.02%
2022/08/10	8	79.83	7	80.16	80.50	1	15,481	0.01%
2022/08/09	4	78.20	8	78.03	78.40	-4	15,537	-0.03%
2022/08/08	4	75.43	5	75.56	76.50	-1	15,929	-0.01%
2022/08/05	18	74.50	13	75.22	75.30	5	16,352	0.03%
2022/08/04	5	72.48	10	72.05	74.50	-5	16,567	-0.03%
2022/08/03	5	72.62	5	72.72	70.60	0	16,597	0.00%
2022/08/02	4.1	78.37	4.1	78.20	77.50	0	16,489	0.00%
2022/08/01	1	80.90	1	80.40	80.80	0	16,489	0.00%
2022/07/29	2	80.05	6.1	80.21	80.50	-4.1	16,575	-0.02%
2022/07/28	3	79.43	1	77.90	77.80	2	17,244	0.01%
2022/07/27	3	80.20	1	79.80	80.50	2	17,397	0.01%
2022/07/26	1	80.60	8	80.63	80.10	-7	17,464	-0.04%
2022/07/25	0.2	80.90	6	81.30	81.20	-5.8	17,446	-0.03%
2022/07/22	4	81.30	4	80.98	81.00	0	17,530	0.00%
2022/07/21	190	81.37	185	80.51	81.40	5	17,547	0.03%	大買/大賣/
2022/07/20	11	80.61	7	80.80	80.40	4	17,436	0.02%
2022/07/19	8	79.24	16	79.05	78.30	-8	17,307	-0.05%
2022/07/18	6	75.82	4	75.95	76.50	2	17,109	0.01%
2022/07/15	11	75.63	7	75.57	75.70	4	17,313	0.02%
2022/07/14	5.2	74.21	6	75.10	75.50	-0.8	17,370	0.00%
2022/07/13	10	73.55	7	73.99	72.90	3	17,232	0.02%
2022/07/12	8	70.85	11	71.34	71.50	-3	17,024	-0.02%
2022/07/11	13	71.85	7	72.66	72.10	6	17,029	0.04%
2022/07/08	3	68.83	14	70.09	70.90	-11	16,858	-0.07%
2022/07/07	6	63.40	12	63.56	64.50	-6	16,588	-0.04%
2022/07/06	9	61.96	5	61.96	60.90	4	16,532	0.02%
2022/07/05	17	62.67	13	63.63	64.70	4	16,582	0.02%
2022/07/04	12	62.33	11	61.58	62.00	1	16,523	0.01%
2022/07/01	27	66.40	29	67.77	64.10	-2	16,602	-0.01%
2022/06/30	18	72.23	17	73.74	71.10	1	16,349	0.01%
2022/06/29	13	79.23	2	78.30	78.90	11	16,293	0.07%
2022/06/28	7	84.74	5	84.44	84.20	2	16,494	0.01%
2022/06/27	1	84.60	13	84.95	86.00	-12	17,864	-0.07%
2022/06/24	5	82.22	12	82.28	82.30	-7	18,257	-0.04%
2022/06/23	7	80.37	1	80.90	80.80	6	18,721	0.03%
2022/06/22	4	80.23	1	79.60	79.60	3	19,474	0.02%
2022/06/21	3	80.37	6	82.30	82.80	-3	19,674	-0.02%
2022/06/20	4	81.25	5	79.74	78.80	-1	19,738	-0.01%
2022/06/17	16	81.14	5	82.06	83.00	11	19,699	0.06%
2022/06/16	3	83.50	0.1	85.80	81.10	2.9	19,870	0.01%
2022/06/15	6	86.48	2	85.60	85.10	4	20,269	0.02%
2022/06/14	15	86.57	11	86.74	87.10	4	20,458	0.02%
2022/06/13	15	87.51	10	88.41	87.30	5	20,206	0.02%
2022/06/10	3	86.57	2	86.90	88.50	1	19,935	0.01%
2022/06/09	18	86.89	23	87.25	87.30	-5	19,737	-0.03%
2022/06/08	11	88.34	8	87.06	86.50	3	19,504	0.02%
2022/06/07	4	87.08	5	87.56	87.90	-1	19,104	-0.01%
2022/06/06	42	85.66	44	85.87	85.70	-2	18,765	-0.01%
2022/06/02	13	86.11	12	86.46	86.10	1	18,378	0.01%
2022/06/01	13	84.76	72	84.85	83.80	-59	17,994	-0.33%
2022/05/31	5	83.20	5	83.20	83.50	0	17,767	0.00%
2022/05/30	55.3	81.20	5	80.90	82.50	50.3	17,644	0.28%
2022/05/27	4	78.80	4	78.88	78.70	0	17,448	0.00%
2022/05/26	7	79.27	5	79.66	78.00	2	17,330	0.01%
2022/05/25	4	80.63	3	81.63	81.70	1	17,091	0.01%
2022/05/24	7	82.93	4	82.38	81.00	3	16,961	0.02%
2022/05/23	2	83.90	1	84.60	83.00	1	16,866	0.01%
2022/05/20	8	84.13	7.2	84.58	84.00	0.8	16,821	0.00%
2022/05/19	12	82.11	11	82.46	83.50	1	16,806	0.01%
2022/05/18	8	85.15	2	84.90	84.20	6	16,616	0.04%
2022/05/17	5	85.72	3	86.10	86.20	2	16,414	0.01%
2022/05/16	18	87.65	15	85.69	85.00	3	16,157	0.02%
2022/05/13	11	85.21	27	86.12	87.30	-16	15,645	-0.10%
2022/05/12	17	84.84	22	84.33	80.40	-5	15,209	-0.03%
2022/05/11	3	86.33	5	86.18	85.30	-2	14,870	-0.01%
2022/05/10	5	82.66	8	82.65	85.20	-3	14,480	-0.02%
2022/05/09	3	81.60	3	81.83	81.10	0	14,362	0.00%
2022/05/06	25	82.03	25	82.14	82.00	0	14,360	0.00%
2022/05/05	25	86.83	15	87.13	85.10	10	14,232	0.07%
2022/05/04	2	83.50	3	82.60	84.80	-1	13,475	-0.01%
2022/05/03	1	80.60	3	80.83	80.70	-2	13,252	-0.02%
2022/04/29	0	0.00	3	78.37	77.50	-3	13,126	-0.02%
2022/04/28	6	78.65	6	77.58	77.30	0	13,094	0.00%
2022/04/27	5	77.64	6	77.87	80.30	-1	12,991	-0.01%
2022/04/26	2	80.20	5	79.80	80.00	-3	12,879	-0.02%
2022/04/25	5	80.10	3	79.17	79.00	2	12,807	0.02%
2022/04/22	4	84.63	8	84.06	83.40	-4	12,705	-0.03%
2022/04/21	7	85.30	5	85.34	84.20	2	12,629	0.02%
2022/04/20	1	83.80	11	83.13	84.70	-10	12,311	-0.08%
2022/04/19	4	82.03	2	82.00	80.60	2	12,139	0.02%
2022/04/18	3	78.07	3	79.10	80.10	0	12,088	0.00%
2022/04/15	9	79.98	9	81.02	79.10	0	12,056	0.00%
2022/04/14	5.8	82.10	8	82.66	83.00	-2.2	11,981	-0.02%
2022/04/13	6	79.33	6	79.45	79.90	0	11,840	0.00%
2022/04/12	7	79.50	3	79.77	79.40	4	11,767	0.03%
2022/04/11	26.2	80.67	19.1	79.37	79.20	7.1	11,731	0.06%
2022/04/08	12.1	81.87	10	82.60	83.00	2.1	11,552	0.02%
2022/04/07	19	84.48	30	83.06	81.30	-11	11,354	-0.10%
2022/04/06	16	85.48	16	86.42	87.00	0	10,952	0.00%
2022/04/01	6	85.40	7.4	85.33	87.40	-1.4	10,763	-0.01%
2022/03/31	54.1	87.17	29	86.69	86.50	25.1	10,500	0.24%
2022/03/30	99	88.19	70.2	89.66	85.10	28.9	10,152	0.28%
2022/03/29	23	87.86	21	88.18	86.90	2	8,872	0.02%
2022/03/28	9	85.43	13	86.87	88.00	-4	8,344	-0.05%
2022/03/25	17.1	85.11	21	85.37	85.00	-4	8,081	-0.05%
2022/03/24	2	80.85	9.2	81.65	82.70	-7.2	7,595	-0.09%
2022/03/23	0	0.00	3	80.63	80.20	-3	7,494	-0.04%
2022/03/22	2	79.70	2	80.00	80.10	0	7,369	0.00%
2022/03/21	4	80.88	33	80.13	80.40	-29	7,280	-0.40%
2022/03/18	17.2	78.89	7	78.89	81.00	10.2	6,995	0.15%
2022/03/17	3	75.53	23	75.37	77.50	-20	6,435	-0.31%
2022/03/16	1	70.70	11	71.15	70.50	-10	6,070	-0.16%
2022/03/15	4	70.80	4	70.23	69.80	0	6,006	0.00%
2022/03/14	1	70.70	7.2	71.15	71.60	-6.2	6,020	-0.10%
2022/03/11	1	69.80	8	69.94	70.00	-7	6,127	-0.11%
2022/03/10	2	69.00	11	69.48	69.80	-9	6,206	-0.15%
2022/03/09	2	67.00	1	67.30	67.30	1	6,373	0.02%
2022/03/08	0	0.00	1.3	67.14	66.10	-1.3	6,511	-0.02%
2022/03/07	14.1	67.74	6	68.50	68.00	8.1	6,584	0.12%
2022/03/04	2	71.70	1.2	71.12	71.00	0.8	6,692	0.01%
2022/03/03	0	0.00	5	71.90	71.80	-5	6,869	-0.07%
2022/03/02	1	69.50	3	70.27	70.80	-2	6,995	-0.03%
2022/03/01	1	68.60	1	70.20	70.00	0	7,070	0.00%
2022/02/25	1	68.60	1	67.90	67.90	0	7,184	0.00%
2022/02/24	10	68.24	4	68.23	67.30	6	7,353	0.08%
2022/02/23	2	70.25	1	70.30	70.30	1	7,489	0.01%
2022/02/22	2	70.90	1	69.60	69.60	1	8,067	0.01%
2022/02/21	11.2	72.88	14	73.64	72.00	-2.8	8,202	-0.03%
2022/02/18	1	75.00	0	0.00	74.90	1	8,234	0.01%
2022/02/17	1.1	74.82	5.5	75.09	75.00	-4.4	8,506	-0.05%
2022/02/16	10	75.10	0	0.00	74.20	10	8,716	0.11%
2022/02/14	20	74.60	1.1	74.91	73.70	18.9	9,171	0.21%
2022/02/11	7.2	75.47	2	75.05	74.60	5.2	9,339	0.06%
2022/02/10	3	74.37	10	74.38	74.10	-7	9,646	-0.07%
2022/02/09	1	74.70	13	74.39	74.90	-12	10,150	-0.12%
2022/02/08	21.2	72.82	6	73.05	73.10	15.2	10,373	0.15%
2022/01/26	5	67.40	0	67.90	67.50	5	11,651	0.04%
2022/01/25	0	0.00	11	69.10	67.40	-11	13,250	-0.08%
2022/01/24	10	69.10	0	0.00	69.60	10	13,889	0.07%
2022/01/21	2	70.40	4	69.65	68.80	-2	14,547	-0.01%
2022/01/20	3	71.40	1	71.70	71.70	2	14,836	0.01%
2022/01/19	2	70.70	0	0.00	70.40	2	15,228	0.01%
2022/01/18	0.1	71.00	4	71.03	70.60	-3.9	15,712	-0.02%
2022/01/17	1	70.20	0	0.00	70.50	1	16,133	0.01%
2022/01/14	4.2	67.33	5	67.78	68.80	-0.8	16,872	0.00%
2022/01/13	3.1	68.33	2	68.20	67.80	1.1	18,004	0.01%
2022/01/12	3	69.00	3	69.67	69.30	0	18,680	0.00%
2022/01/11	2.2	69.71	3	70.67	69.30	-0.8	19,714	0.00%
2022/01/10	3	71.13	1	71.70	71.00	2	20,336	0.01%
2022/01/07	6.2	71.23	2	70.90	70.90	4.2	20,476	0.02%
2022/01/06	5.2	75.66	2	75.90	75.10	3.2	20,452	0.02%
2022/01/05	8	77.54	0	0.00	77.40	8	20,554	0.04%
2022/01/04	0	0.00	3	80.60	79.80	-3	20,676	-0.01%
2022/01/03	1	79.40	1	79.20	79.40	0	20,793	0.00%
2021/12/28	1	78.40	1	79.80	78.40	0	20,964	0.00%
2021/12/27	3	79.43	5	79.20	78.30	-2	21,037	-0.01%
2021/12/24	24	80.35	6	81.67	78.90	18	21,060	0.09%
2021/12/23	7	81.21	13.4	81.65	81.90	-6.4	20,859	-0.03%
2021/12/22	4	80.80	7	80.79	80.10	-3	20,690	-0.01%
2021/12/21	8.2	81.69	4.4	81.72	80.50	3.8	20,637	0.02%
2021/12/20	2	81.20	7	81.11	81.20	-5	20,361	-0.02%
2021/12/17	2	78.25	5	78.52	79.10	-3	20,033	-0.01%
2021/12/15	1	74.30	6	75.12	74.70	-5	19,824	-0.03%
2021/12/14	3	75.43	1	74.60	74.30	2	19,865	0.01%
2021/12/13	2	77.45	3	77.97	77.60	-1	19,910	-0.01%
2021/12/09	1	76.30	5	76.30	76.10	-4	19,940	-0.02%
2021/12/08	0	0.00	7	76.97	76.90	-7	20,136	-0.03%
2021/12/07	3.2	77.38	0	0.00	76.10	3.2	20,292	0.02%
2021/12/06	2.4	78.31	1	78.30	78.30	1.4	20,271	0.01%
2021/12/03	4	77.48	2.2	77.68	77.50	1.8	20,361	0.01%
2021/12/02	1	76.90	3	75.07	75.00	-2	20,358	-0.01%
2021/12/01	8	76.50	7	76.49	76.90	1	20,366	0.00%
2021/11/30	4	78.30	4	78.00	77.30	0	20,478	0.00%
2021/11/29	13	76.85	14	75.41	77.60	-1	20,598	0.00%
2021/11/25	5	79.40	7	78.74	78.30	-2	20,637	-0.01%
2021/11/24	17	79.16	13	78.38	78.90	4	20,597	0.02%
2021/11/23	14.2	80.88	12	80.59	78.80	2.2	20,591	0.01%
2021/11/22	11	81.40	15	81.47	81.20	-4	20,602	-0.02%
2021/11/19	45	83.40	31	83.34	82.80	14	20,706	0.07%
2021/11/18	22	81.46	12	81.02	80.90	10	20,386	0.05%
2021/11/17	3	80.37	7	80.20	80.00	-4	20,482	-0.02%
2021/11/16	10	78.65	2	80.05	78.00	8	20,495	0.04%
2021/11/15	4	81.33	3	81.80	81.10	1	20,416	0.00%
2021/11/12	4	83.33	8	83.71	82.70	-4	20,441	-0.02%
2021/11/11	11	81.28	11	81.55	81.30	0	20,341	0.00%
2021/11/10	3	79.23	5	79.98	81.10	-2	20,252	-0.01%
2021/11/09	7	80.47	4.4	79.77	79.90	2.6	20,149	0.01%
2021/11/08	19.2	81.95	15	82.79	80.20	4.2	19,853	0.02%
2021/11/05	9	86.48	12	87.23	88.10	-3	19,486	-0.02%
2021/11/04	14	87.36	11.1	88.13	85.90	2.9	19,319	0.02%
2021/11/03	14.1	86.92	21	87.47	88.00	-6.9	18,964	-0.04%
2021/11/02	38	89.82	43	88.79	85.30	-5	18,323	-0.03%
2021/11/01	24	86.57	49	87.83	89.30	-25	16,847	-0.15%
2021/10/29	39	82.55	41	82.07	81.20	-2	16,846	-0.01%
2021/10/28	9	80.84	14	80.20	79.80	-5	16,505	-0.03%
2021/10/27	9	79.36	12	79.48	80.90	-3	16,351	-0.02%
2021/10/26	24	80.82	24	81.23	77.70	0	16,176	0.00%
2021/10/25	7	80.04	7	80.50	79.70	0	15,891	0.00%
2021/10/22	25	78.23	21	78.35	78.80	4	15,795	0.03%
2021/10/21	26	78.50	34	78.64	78.80	-8	15,412	-0.05%
2021/10/20	25	75.39	22.8	75.10	75.40	2.2	14,730	0.01%
2021/10/19	16	73.41	25	74.49	75.00	-9	14,747	-0.06%
2021/10/18	2	68.20	38	68.66	70.70	-36	14,411	-0.25%
2021/10/15	2	65.35	6	65.25	65.80	-4	14,578	-0.03%
2021/10/14	7	62.60	12	62.36	63.50	-5	15,815	-0.03%
2021/10/13	8	61.36	7	62.34	60.20	1	16,257	0.01%
2021/10/12	12.3	65.79	11	64.90	65.50	1.3	16,739	0.01%
2021/10/08	15	64.99	4	64.85	65.00	11	17,376	0.06%
2021/10/07	1	62.30	14	62.54	63.50	-13	17,904	-0.07%
2021/10/06	13	60.85	13	60.28	59.20	0	18,922	0.00%
2021/10/05	2	58.90	3	59.73	60.30	-1	19,696	-0.01%
2021/10/04	10	59.04	3	59.13	57.30	7	20,454	0.03%
2021/10/01	5	62.58	3	60.97	60.90	2	21,353	0.01%
2021/09/30	1	61.20	7	63.34	64.80	-6	22,208	-0.03%
2021/09/29	3.8	61.45	4	61.28	61.00	-0.2	22,995	0.00%
2021/09/28	7	64.24	5	64.70	63.80	2	23,337	0.01%
2021/09/27	1	65.20	8	66.39	65.50	-7	23,859	-0.03%
2021/09/24	5	65.20	2	65.15	65.00	3	24,182	0.01%
2021/09/23	0	0.00	2	64.20	64.50	-2	24,686	-0.01%
2021/09/22	12	63.24	1	63.00	63.20	11	25,138	0.04%
2021/09/17	8.1	63.18	5	65.00	65.40	3.1	25,646	0.01%
2021/09/16	4	63.83	3	64.43	64.00	1	26,363	0.00%
2021/09/15	5	65.44	6	64.67	64.60	-1	26,693	0.00%
2021/09/14	1	67.00	3	66.70	66.70	-2	26,858	-0.01%
2021/09/13	6	66.88	7	67.40	66.80	-1	26,968	0.00%
2021/09/10	11	65.71	4	65.63	66.00	7	26,885	0.03%
2021/09/09	3	65.10	7.4	66.27	67.00	-4.4	26,926	-0.02%
2021/09/08	12	66.09	3	65.00	63.90	9	26,890	0.03%
2021/09/07	6	66.43	2	67.45	68.00	4	26,801	0.01%
2021/09/06	6.5	69.02	6	67.28	67.10	0.5	26,727	0.00%
2021/09/03	17	69.64	19.1	69.35	69.40	-2.1	26,587	-0.01%
2021/09/02	12	70.22	3	71.33	69.00	9	26,369	0.03%
2021/09/01	26	72.18	6.2	72.92	72.20	19.8	26,128	0.08%
2021/08/31	18	73.62	10	74.23	73.80	8	25,922	0.03%
2021/08/30	15	74.87	4	75.40	75.40	11	25,744	0.04%
2021/08/27	9.3	75.40	10	76.21	75.00	-0.7	25,699	0.00%
2021/08/26	10	77.86	1	78.90	75.50	9	25,587	0.04%
2021/08/25	14	77.99	8	77.70	77.70	6	25,447	0.02%
2021/08/24	12	79.80	6	77.60	76.80	6	25,198	0.02%
2021/08/23	9	77.46	3.2	78.43	80.70	5.8	24,957	0.02%
2021/08/20	16	74.12	17	74.45	74.30	-1	24,687	0.00%
2021/08/19	26	72.18	26	72.62	70.00	0	24,490	0.00%
2021/08/18	20	70.96	20	71.32	74.10	0	24,286	0.00%
2021/08/17	16	72.00	18	70.91	69.00	-2	24,074	-0.01%
2021/08/16	9.3	72.97	11	72.94	74.00	-1.7	23,924	-0.01%
2021/08/13	3.1	76.26	3	76.53	73.40	0.1	23,792	0.00%
2021/08/12	5	76.56	3	77.47	76.60	2	23,655	0.01%
2021/08/11	12	75.91	13	77.39	75.50	-1	23,623	0.00%
2021/08/10	17.3	78.02	15	78.54	77.80	2.3	23,485	0.01%
2021/08/09	33	81.96	29	82.60	79.20	4	23,359	0.02%
2021/08/06	21	83.85	19	84.22	84.70	2	23,156	0.01%
2021/08/05	13	83.75	5.1	83.71	83.40	7.9	22,945	0.03%
2021/08/04	26	86.31	14	85.50	85.00	12	22,875	0.05%
2021/08/03	13	83.42	15	83.14	85.30	-2	22,243	-0.01%
2021/08/02	13	80.78	16	80.34	80.00	-3	21,897	-0.01%
2021/07/30	26.1	80.07	21.9	80.64	80.30	4.2	21,732	0.02%
2021/07/29	9.7	79.13	11	78.46	79.40	-1.3	21,531	-0.01%
2021/07/28	15.4	74.77	23.6	76.04	76.80	-8.2	21,324	-0.04%
2021/07/27	16.3	82.60	1	85.00	79.80	15.3	21,054	0.07%
2021/07/26	44.2	85.99	39.2	86.95	84.50	5	20,746	0.02%
2021/07/23	35.5	89.61	22	88.60	85.60	13.5	20,327	0.07%
2021/07/22	25	90.98	24	91.86	90.20	1	19,619	0.01%
2021/07/21	32.5	91.55	57	92.29	87.00	-24.5	18,911	-0.13%
2021/07/20	69	89.86	39.5	90.04	90.40	29.6	18,096	0.16%
2021/07/19	66	84.43	77.3	84.34	85.10	-11.3	16,737	-0.07%
2021/07/16	29.5	85.37	20	86.27	83.60	9.5	16,225	0.06%
2021/07/15	45.5	82.10	53	83.47	87.40	-7.5	15,577	-0.05%
2021/07/14	34.2	85.88	29	85.48	82.80	5.2	14,810	0.03%
2021/07/13	41.1	98.15	40	100.32	90.00	1.1	14,018	0.01%
2021/07/12	29	96.34	25	96.11	97.70	4	12,898	0.03%
2021/07/09	11	90.28	14	89.43	90.60	-3	12,061	-0.02%
2021/07/08	16	87.39	8	88.55	86.50	8	11,259	0.07%
2021/07/07	16	81.65	29.1	81.45	83.90	-13.1	10,270	-0.13%
2021/07/06	36	76.24	23	76.66	76.30	13	9,445	0.14%
2021/07/05	13	72.78	39	74.22	75.00	-26	8,684	-0.30%
2021/07/02	28	64.39	34	65.86	68.20	-6	8,356	-0.07%
2021/07/01	12	64.15	4	65.25	62.00	8	7,804	0.10%
2021/06/30	17.1	67.28	24	67.26	67.10	-6.9	7,506	-0.09%
2021/06/29	36	66.07	26	65.65	64.00	10	6,969	0.14%
2021/06/28	8	63.19	16	64.08	64.30	-8	6,481	-0.12%
2021/06/25	7	61.94	13	61.42	61.00	-6	5,976	-0.10%
2021/06/24	2	58.60	7	59.23	59.90	-5	5,284	-0.09%
2021/06/23	0	0.00	2	57.40	57.90	-2	4,863	-0.04%
2021/06/22	5	55.22	3	55.33	54.50	2	4,631	0.04%
2021/06/21	4	54.88	0	0.00	53.70	4	4,497	0.09%
2021/06/18	1	57.60	2	56.80	56.50	-1	4,504	-0.02%
2021/06/17	1	53.40	0	0.00	54.10	1	4,336	0.02%
2021/06/16	0	0.00	1	53.60	53.30	-1	4,278	-0.02%
2021/06/15	2	51.10	12	52.23	53.40	-10	4,218	-0.24%
2021/06/09	0	0.00	1	48.90	48.75	-1	4,387	-0.02%
2021/06/03	3	48.75	0	0.00	49.40	3	4,415	0.07%
2021/06/02	6	50.28	9	50.50	48.70	-3	4,435	-0.07%
2021/06/01	3	50.10	0	0.00	49.80	3	4,423	0.07%
2021/05/27	1	47.05	0	0.00	46.35	1	4,421	0.02%
2021/05/24	1	44.65	0	0.00	44.70	1	4,661	0.02%
2021/05/19	0	0.00	5	44.30	44.35	-5	5,303	-0.09%
2021/05/18	5	41.55	3	40.00	42.10	2	5,286	0.04%
2021/05/17	3	38.78	0	0.00	38.60	3	5,279	0.06%
2021/05/13	1	42.95	3	41.67	43.00	-2	5,227	-0.04%
2021/05/12	3	42.35	0	0.00	42.40	3	5,401	0.06%
2021/05/11	1	46.50	0	0.00	46.95	1	5,473	0.02%
2021/05/07	0	0.00	2	50.30	51.10	-2	5,661	-0.04%
2021/05/06	3	48.55	0	0.00	48.50	3	5,666	0.05%
2021/05/04	5	50.86	0	0.00	50.80	5	5,704	0.09%
2021/05/03	7	54.66	0	0.00	53.00	7	5,651	0.12%
2021/04/29	22	56.84	10	56.44	56.20	12	5,621	0.21%
2021/04/28	9	56.43	3	56.57	56.30	6	5,610	0.11%
2021/04/27	3	56.60	1	55.90	55.90	2	5,701	0.04%
2021/04/26	6	56.90	2	56.70	56.80	4	5,700	0.07%
2021/04/23	1	54.20	1	55.50	55.50	0	5,728	0.00%
2021/04/22	3	56.50	2	57.75	54.10	1	5,728	0.02%
2021/04/21	1	56.40	1	56.90	56.70	0	5,714	0.00%
2021/04/20	1	57.20	2	57.45	57.20	-1	5,717	-0.02%
2021/04/16	0	0.00	1	55.90	55.70	-1	5,875	-0.02%
2021/04/15	1	54.50	1	54.50	55.10	0	6,005	0.00%
2021/04/14	1	53.60	1	54.00	54.30	0	6,093	0.00%
2021/04/13	3	55.33	2	56.45	55.10	1	6,184	0.02%
2021/04/12	3	56.47	0	0.00	55.70	3	6,279	0.05%
2021/04/09	2	58.55	5	59.34	57.90	-3	6,309	-0.05%
2021/04/08	4	58.70	1	59.40	58.80	3	6,388	0.05%
2021/04/07	0	0.00	1	58.50	58.60	-1	6,541	-0.02%
2021/04/06	1	58.10	2	58.80	59.20	-1	6,738	-0.01%
2021/04/01	0	0.00	1	57.40	57.50	-1	7,016	-0.01%
2021/03/30	1	57.80	3	58.27	58.10	-2	8,326	-0.02%
2021/03/29	4	59.63	2	60.15	58.70	2	8,496	0.02%
2021/03/26	1	58.30	3	58.83	59.00	-2	8,403	-0.02%
2021/03/25	3	58.00	1	58.90	58.00	2	8,387	0.02%
2021/03/24	4	58.83	3	59.33	58.20	1	8,406	0.01%
2021/03/23	2	60.00	4	58.88	58.50	-2	8,426	-0.02%
2021/03/22	1	56.30	3	57.20	58.50	-2	8,391	-0.02%
2021/03/19	2	57.20	0	0.00	56.90	2	8,511	0.02%
2021/03/17	4	58.35	0	0.00	58.00	4	8,611	0.05%
2021/03/16	4	58.70	3	58.37	58.90	1	8,592	0.01%
2021/03/15	0	0.00	4	56.45	57.30	-4	8,512	-0.05%
2021/03/11	0	0.00	1	55.00	55.20	-1	8,569	-0.01%
2021/03/10	1	55.00	0	0.00	54.00	1	8,594	0.01%
2021/03/09	0	0.00	10	54.00	54.00	-10	8,669	-0.12%
2021/03/08	2	55.20	1	55.00	54.60	1	8,731	0.01%
2021/03/05	0	0.00	2	53.40	55.40	-2	8,835	-0.02%
2021/03/04	0	0.00	5	54.68	54.10	-5	8,975	-0.06%
2021/03/03	4	54.93	1.2	54.73	55.10	2.8	9,243	0.03%
2021/03/02	5	55.68	4	55.83	55.00	1	9,312	0.01%
2021/02/26	8.1	56.41	6	56.17	56.10	2.1	9,701	0.02%
2021/02/25	3	58.20	10	59.38	57.50	-7	9,751	-0.07%
2021/02/24	8.1	58.86	1	58.80	58.50	7.1	9,825	0.07%
2021/02/23	2	59.70	12	60.28	59.40	-10	9,700	-0.10%
2021/02/22	6	59.63	9	59.87	59.50	-3	9,571	-0.03%
2021/02/19	20	59.19	3	58.10	59.40	17	9,505	0.18%
2021/02/18	1	55.40	2	54.60	56.20	-1	9,258	-0.01%
2021/02/04	0	0.00	14	53.40	53.20	-14	9,289	-0.15%
2021/02/03	39	55.87	20	54.50	54.80	19	9,367	0.20%
2021/02/02	0	0.00	2	53.05	55.10	-2	9,229	-0.02%
2021/02/01	1	51.20	2	52.30	50.70	-1	9,113	-0.01%
2021/01/29	4	54.63	10	54.90	53.30	-6	9,072	-0.07%
2021/01/26	1	55.40	8	55.58	54.40	-7	8,954	-0.08%
2021/01/25	6	54.80	0	0.00	54.90	6	8,906	0.07%
2021/01/22	2	53.40	2	53.20	54.00	0	8,946	0.00%
2021/01/21	8	52.14	5	53.26	53.00	3	8,925	0.03%
2021/01/20	5	52.14	0	0.00	52.40	5	9,054	0.06%
2021/01/19	0	0.00	1	55.50	55.40	-1	9,069	-0.01%
2021/01/18	6	54.95	5	56.20	55.40	1	9,089	0.01%
2021/01/15	4	58.08	3	57.90	57.20	1	9,174	0.01%
2021/01/14	6	57.43	0	0.00	59.30	6	9,620	0.06%
2021/01/13	1	57.40	0	0.00	57.50	1	9,801	0.01%
2021/01/11	0	0.00	2	58.40	58.00	-2	9,898	-0.02%
2021/01/08	4	58.08	1	57.80	58.20	3	9,993	0.03%
2021/01/07	3	60.03	0	0.00	60.30	3	9,892	0.03%
2021/01/06	2	59.55	2	59.50	58.00	0	9,822	0.00%
2021/01/05	1	60.70	1	60.80	61.00	0	9,666	0.00%
2021/01/04	1	62.40	4	62.08	62.70	-3	9,527	-0.03%
2020/12/31	2	63.30	3	64.00	62.20	-1	9,395	-0.01%
2020/12/30	25	64.47	23	63.73	64.00	2	9,184	0.02%
2020/12/29	1	62.60	9	64.91	64.90	-8	8,938	-0.09%
2020/12/28	7	63.31	17	62.65	62.90	-10	8,702	-0.11%
2020/12/25	35	63.59	24	62.98	61.50	11	8,341	0.13%
2020/12/24	11	59.95	12	59.78	60.80	-1	7,563	-0.01%
2020/12/23	3	55.57	4	56.10	55.30	-1	7,028	-0.01%
2020/12/22	0	0.00	1	54.10	52.50	-1	6,832	-0.01%
2020/12/21	1	53.20	1	53.20	53.20	0	6,807	0.00%
2020/12/18	3	54.77	0	0.00	54.50	3	6,786	0.04%
2020/12/17	5	55.26	2	55.60	55.80	3	6,772	0.04%
2020/12/16	2	55.30	12	55.84	56.50	-10	6,769	-0.15%
2020/12/15	26	55.92	26	55.76	53.20	0	6,680	0.00%
2020/12/14	2	54.90	2	55.90	54.80	0	6,481	0.00%
2020/12/11	1	52.40	0	0.00	52.30	1	6,403	0.02%
2020/12/10	2	54.00	14	54.89	54.50	-12	6,348	-0.19%
2020/12/08	4	54.65	17	54.93	56.00	-13	6,278	-0.21%
2020/12/07	4	55.00	2	54.80	55.00	2	6,252	0.03%
2020/12/03	4	54.25	0	0.00	53.80	4	6,218	0.06%
2020/12/02	2	55.10	2	55.10	55.10	0	6,206	0.00%
2020/12/01	1	55.00	1	55.60	55.80	0	6,174	0.00%
2020/11/30	13	57.43	1	57.90	56.80	12	6,154	0.19%
2020/11/27	9	56.43	23	55.73	57.00	-14	6,498	-0.22%
2020/11/26	1	52.70	1	53.30	53.20	0	6,505	0.00%
2020/11/25	34	55.49	26	55.30	53.20	8	6,450	0.12%
2020/11/24	10	52.40	6	52.80	53.20	4	6,030	0.07%
2020/11/23	1	53.60	1	52.90	52.80	0	5,986	0.00%
2020/11/18	4	50.00	0	0.00	50.40	4	5,697	0.07%
2020/11/17	3	48.73	5	49.61	49.95	-2	5,558	-0.04%
2020/11/16	2	48.30	15	49.57	49.80	-13	5,500	-0.24%
2020/11/13	2	47.95	2	47.50	48.00	0	5,523	0.00%
2020/11/12	12	47.79	7	49.21	47.65	5	5,513	0.09%
2020/11/11	5	49.88	10	49.95	49.95	-5	5,433	-0.09%
2020/11/06	0	0.00	1	48.50	47.70	-1	5,226	-0.02%
2020/11/05	3	47.40	3	47.72	48.15	0	5,199	0.00%
2020/11/04	1	46.55	1	47.40	47.20	0	5,151	0.00%
2020/11/03	0	0.00	2	46.80	46.60	-2	5,143	-0.04%
2020/11/02	2	45.40	0	0.00	46.00	2	5,193	0.04%
2020/10/30	0	0.00	4	46.95	44.90	-4	5,167	-0.08%
2020/10/29	5	47.43	1	47.70	47.30	4	5,093	0.08%
2020/10/28	8	48.95	10	49.61	48.45	-2	5,053	-0.04%
2020/10/27	10	48.14	2	48.35	48.80	8	4,838	0.17%
2020/10/26	1	47.35	2	48.13	47.45	-1	4,697	-0.02%
2020/10/23	5	48.47	6	48.53	48.25	-1	4,629	-0.02%
2020/10/22	42	47.98	39	48.11	48.25	3	4,490	0.07%
2020/10/21	2	46.55	10	46.95	46.80	-8	3,949	-0.20%
2020/10/20	0	0.00	7	45.49	44.55	-7	3,677	-0.19%
2020/10/19	9	44.79	4	44.95	45.20	5	3,537	0.14%
2020/10/16	22	44.07	22	43.88	43.80	0	3,411	0.00%
2020/10/15	0	0.00	1	41.70	41.85	-1	3,144	-0.03%
2020/10/14	1	42.15	0	0.00	41.70	1	3,089	0.03%
2020/10/13	0	0.00	3	40.90	41.35	-3	3,055	-0.10%
2020/10/08	0	0.00	12	41.10	41.25	-12	3,057	-0.39%
2020/09/28	0	0.00	3	39.72	40.05	-3	3,119	-0.10%
2020/09/25	9	38.48	1	38.40	38.15	8	3,112	0.26%
2020/09/24	0	0.00	1	39.80	39.90	-1	3,150	-0.03%
2020/09/23	1	40.70	3	40.55	40.60	-2	3,214	-0.06%
2020/09/22	0	0.00	3	41.30	41.30	-3	3,202	-0.09%
2020/09/21	3	41.60	0	0.00	41.70	3	3,166	0.09%
2020/09/18	0	0.00	1	41.10	41.15	-1	3,106	-0.03%
2020/09/17	0	0.00	5	40.45	40.45	-5	3,066	-0.16%
2020/09/16	2	40.28	5	40.50	40.10	-3	3,066	-0.10%
2020/09/15	5	40.54	2	40.33	40.45	3	3,056	0.10%
2020/09/14	5	39.91	5	40.30	40.75	0	3,040	0.00%
2020/09/11	7	39.81	0	0.00	39.50	7	3,025	0.23%
2020/09/10	12	40.64	12	40.84	40.30	0	2,994	0.00%
2020/09/09	0	0.00	2	40.38	40.60	-2	2,961	-0.07%
2020/09/08	1	40.45	6	40.53	40.25	-5	2,957	-0.17%
2020/09/07	16	40.73	13	39.42	39.40	3	2,917	0.10%
2020/09/04	9	41.49	4	41.65	41.50	5	2,853	0.18%
2020/09/03	6	42.65	4	42.86	42.60	2	2,812	0.07%
2020/09/02	25	42.91	9	43.09	43.40	16	2,748	0.58%
2020/09/01	19	39.91	46	39.52	41.25	-27	2,280	-1.18%
2020/08/28	0	0.00	5	37.40	37.25	-5	2,253	-0.22%
2020/08/27	0	0.00	3	37.90	37.05	-3	2,424	-0.12%
2020/08/19	0	0.00	1	38.15	38.00	-1	2,369	-0.04%
2020/08/12	1	37.25	0	0.00	36.35	1	2,247	0.04%
2020/08/10	0	0.00	2	38.70	38.10	-2	2,221	-0.09%
2020/08/05	2	36.95	0	0.00	37.35	2	2,104	0.10%
2020/07/30	1	37.05	1	36.50	37.05	0	2,124	0.00%
2020/07/13	5	40.90	0	0.00	41.25	5	2,335	0.21%
2020/07/10	2	41.20	2	41.10	40.95	0	2,331	0.00%
2020/07/09	5	42.31	0	0.00	42.10	5	2,334	0.21%
2020/07/08	1	42.65	1	42.65	42.70	0	2,333	0.00%
2020/07/07	0	0.00	2	42.70	42.65	-2	2,295	-0.09%
2020/07/06	0	0.00	2	43.25	43.20	-2	2,329	-0.09%
2020/07/03	0	0.00	2	43.45	43.35	-2	2,374	-0.08%
2020/07/02	5	42.78	6	43.00	43.00	-1	2,329	-0.04%
2020/06/30	2	40.05	0	0.00	40.00	2	2,257	0.09%
2020/06/24	0	0.00	5	40.28	40.25	-5	2,290	-0.22%
2020/06/22	0	0.00	1	40.75	40.85	-1	2,325	-0.04%
2020/06/18	0	0.00	2	41.50	41.70	-2	2,402	-0.08%
2020/06/17	4	41.23	4	40.45	40.50	0	2,402	0.00%
2020/06/16	6	41.18	0	0.00	41.30	6	2,426	0.25%
2020/06/15	0	0.00	3	41.68	40.80	-3	2,470	-0.12%
2020/06/12	7	39.42	10	40.03	40.70	-3	2,513	-0.12%
2020/06/11	8	42.24	8	41.73	41.35	0	2,539	0.00%
2020/06/10	0	0.00	4	43.25	43.25	-4	2,535	-0.16%
2020/06/09	10	42.68	10	42.40	42.60	0	2,560	0.00%
2020/06/08	14	44.39	9	45.02	44.00	5	2,534	0.20%
2020/06/05	11	45.30	6	45.72	45.25	5	2,473	0.20%
2020/06/04	6	43.34	3	42.95	45.40	3	2,367	0.13%
2020/06/03	0	0.00	7	42.08	41.30	-7	2,160	-0.32%
2020/06/02	0	0.00	10	39.76	40.00	-10	1,983	-0.50%
2020/06/01	0	0.00	22	38.63	39.45	-22	1,971	-1.12%
2020/05/29	22	38.10	0	0.00	38.20	22	1,921	1.14%
2020/05/26	2	37.35	0	0.00	37.15	2	1,948	0.10%
2020/05/21	4	38.13	0	0.00	38.40	4	1,950	0.21%
2020/05/15	0	0.00	3	38.40	37.40	-3	2,000	-0.15%
2020/05/14	4	38.73	0	0.00	38.15	4	1,995	0.20%
2020/05/13	2	39.05	2	39.40	39.50	0	1,993	0.00%
2020/05/12	0	0.00	6	39.60	39.25	-6	2,003	-0.30%
2020/05/11	8	40.28	0	0.00	39.60	8	2,019	0.40%
2020/05/07	3	38.55	0	0.00	38.55	3	2,045	0.15%
2020/05/06	3	38.27	0	0.00	38.00	3	2,038	0.15%
2020/03/31	0	0.00	1	31.50	30.55	-1	2,010	-0.05%
2020/03/27	0	0.00	1	30.10	29.80	-1	2,060	-0.05%
2020/03/26	2	29.55	1	29.95	29.80	1	2,169	0.05%
2020/03/25	1	30.60	3	29.20	30.20	-2	2,239	-0.09%
2020/03/24	10	28.35	7	28.40	28.35	3	2,193	0.14%
2020/03/19	1	28.25	2	27.33	26.55	-1	2,263	-0.04%
2020/03/18	2	30.08	1	30.45	29.50	1	2,254	0.04%
2020/03/09	0	44.80	2	45.00	44.75	-2	2,348	-0.08%
2020/03/05	20	46.75	21	46.78	46.70	-1	2,331	-0.04%
2020/03/03	1	45.20	0	0.00	45.20	1	2,362	0.04%
2020/02/27	2	44.50	0	0.00	43.90	2	2,350	0.09%
2020/02/25	5	46.09	0	0.00	45.80	5	2,342	0.21%
2020/02/24	3	46.70	8	46.90	46.70	-5	2,338	-0.21%
2020/02/19	0	0.00	4	46.93	46.60	-4	2,306	-0.17%
2020/02/18	2	47.15	2	47.28	46.80	0	2,295	0.00%
2020/02/17	9	46.85	1	46.80	46.70	8	2,293	0.35%
2020/02/14	4	46.55	2	46.65	46.55	2	2,295	0.09%
2020/02/13	0	0.00	2	46.90	46.30	-2	2,298	-0.09%
2020/02/12	2	46.50	0	0.00	46.70	2	2,323	0.09%
2020/02/11	2	46.60	1	46.80	46.30	1	2,333	0.04%
2020/02/06	3	46.18	0	0.00	45.65	3	2,300	0.13%
2020/01/17	3	51.03	0	0.00	50.90	3	2,538	0.12%
2020/01/15	2	51.70	0	0.00	51.40	2	2,661	0.08%
2020/01/09	2	51.70	0	0.00	51.60	2	2,667	0.07%
2020/01/06	2	51.25	0	0.00	51.20	2	2,617	0.08%
2020/01/03	2	52.90	0	0.00	52.20	2	2,584	0.08%
2020/01/02	0	0.00	3	54.00	53.60	-3	2,523	-0.12%
2019/12/31	6	53.42	3	53.83	53.60	3	2,439	0.12%
2019/12/27	2	54.20	0	0.00	54.10	2	2,403	0.08%
2019/12/26	4	54.50	9	54.58	54.20	-5	2,384	-0.21%
2019/12/25	9	54.10	2	53.45	54.90	7	2,323	0.30%
2019/12/24	0	0.00	1	53.60	53.20	-1	2,263	-0.04%
2019/12/23	0	0.00	21	54.30	53.80	-21	2,231	-0.94%
2019/12/20	41	53.40	21	53.53	53.80	20	2,094	0.95%
2019/12/17	4	52.68	0	0.00	51.90	4	1,988	0.20%
2019/12/16	0	0.00	4	52.00	51.80	-4	1,893	-0.21%
2019/12/13	0	0.00	10	50.60	50.70	-10	1,862	-0.54%
2019/12/12	4	51.90	0	0.00	51.80	4	1,814	0.22%
2019/12/11	0	0.00	1	51.60	51.70	-1	1,778	-0.06%
2019/12/09	0	0.00	1	52.90	53.00	-1	1,715	-0.06%
2019/12/06	23	52.33	12	52.50	52.60	11	1,647	0.67%
2019/12/05	1	50.00	0	0.00	50.40	1	1,492	0.07%
2019/12/02	0	0.00	6	49.54	49.40	-6	1,516	-0.40%
2019/11/26	0	0.00	1	49.40	49.50	-1	1,469	-0.07%
2019/11/25	1	48.75	0	0.00	48.80	1	1,453	0.07%
2019/11/12	0	0.00	1	49.45	49.55	-1	1,605	-0.06%
2019/11/08	0	0.00	1	50.80	50.90	-1	1,632	-0.06%
2019/11/06	0	0.00	1	51.10	50.30	-1	1,629	-0.06%
2019/10/31	3	52.03	3	51.73	51.00	0	1,571	0.00%
2019/10/30	6	50.30	6	50.13	50.30	0	1,372	0.00%
2019/10/29	1	49.25	1	50.70	49.10	0	1,351	0.00%
2019/09/06	0	0.00	1	47.20	46.70	-1	1,891	-0.05%
2019/09/04	0	0.00	1	46.80	46.90	-1	1,891	-0.05%
2019/09/02	0	0.00	2	46.50	46.85	-2	1,960	-0.10%
2019/08/22	0	0.00	2	46.80	46.65	-2	2,235	-0.09%
2019/08/21	2	46.45	1	46.00	46.30	1	2,219	0.05%
2019/08/19	0	0.00	1	45.80	45.85	-1	2,160	-0.05%
2019/08/14	1	44.55	2	44.70	44.50	-1	2,092	-0.05%
2019/08/13	2	45.40	2	45.25	45.00	0	2,075	0.00%
2019/08/12	2	48.03	1	48.50	47.30	1	2,045	0.05%
2019/08/08	0	0.00	1	45.70	45.95	-1	2,031	-0.05%
2019/08/06	1	44.65	0	0.00	44.95	1	2,108	0.05%
2019/08/01	1	49.20	0	0.00	49.20	1	2,335	0.04%
2019/07/31	1	49.45	2	49.30	49.85	-1	2,354	-0.04%
2019/07/29	2	49.45	0	0.00	48.85	2	2,388	0.08%
2019/07/25	1	50.10	0	0.00	50.50	1	2,380	0.04%
2019/07/24	2	53.30	0	0.00	53.00	2	2,352	0.09%
2019/07/23	0	0.00	1	52.60	52.40	-1	2,332	-0.04%
2019/07/22	1	51.40	1	52.00	51.40	0	2,300	0.00%
2019/07/19	1	51.20	0	0.00	51.40	1	2,286	0.04%
2019/07/15	0	0.00	1	52.50	52.80	-1	2,307	-0.04%
2019/07/12	0	0.00	1	51.20	51.40	-1	2,282	-0.04%
2019/07/09	0	0.00	2	51.00	51.00	-2	2,278	-0.09%
2019/07/08	0	0.00	3	51.60	51.60	-3	2,304	-0.13%
2019/07/05	0	0.00	5	51.30	51.60	-5	2,386	-0.21%
2019/07/04	0	0.00	2	51.40	51.40	-2	2,456	-0.08%
2019/06/25	0	0.00	3	47.75	47.10	-3	2,608	-0.12%
2019/06/24	1	47.60	0	0.00	47.50	1	2,665	0.04%
2019/06/21	5	46.85	2	46.80	47.60	3	2,686	0.11%
2019/06/20	5	46.70	0	0.00	47.40	5	2,689	0.19%
2019/06/13	3	45.12	0	0.00	45.05	3	2,920	0.10%
2019/06/06	0	0.00	2	42.20	41.75	-2	2,908	-0.07%
2019/06/05	2	42.65	1	43.05	42.05	1	2,901	0.03%
2019/06/03	2	42.55	0	0.00	42.55	2	2,897	0.07%
2019/05/30	8	43.26	6	43.77	43.50	2	2,833	0.07%
2019/05/29	20	43.75	23	45.28	43.00	-3	2,814	-0.11%
2019/05/24	1	47.35	0	0.00	47.10	1	2,760	0.04%
2019/05/23	0	0.00	1	47.40	47.50	-1	2,789	-0.04%
2019/05/17	0	0.00	1	48.00	48.10	-1	2,931	-0.03%
2019/05/15	1	48.75	0	0.00	48.80	1	3,014	0.03%
2019/05/14	2	47.88	1	47.95	48.25	1	3,079	0.03%
2019/05/13	6	49.68	1	48.95	48.80	5	3,220	0.16%
2019/05/10	1	55.70	0	0.00	54.20	1	3,442	0.03%
2019/05/09	3	56.37	2	56.55	56.40	1	3,402	0.03%
2019/05/08	2	55.90	0	0.00	55.80	2	3,357	0.06%
2019/05/07	0	0.00	2	56.70	57.00	-2	3,421	-0.06%
2019/05/06	1	55.30	1	55.70	55.00	0	3,487	0.00%
2019/05/02	1	55.10	0	0.00	55.30	1	3,742	0.03%
2019/04/26	6	57.43	0	0.00	57.50	6	3,712	0.16%
2019/04/23	0	0.00	1	58.90	58.60	-1	3,744	-0.03%
2019/04/11	0	0.00	15	57.67	58.30	-15	3,846	-0.39%
2019/04/10	1	58.50	35	57.46	57.70	-34	3,825	-0.89%
2019/04/09	0	0.00	40	56.85	57.60	-40	3,756	-1.06%
2019/04/08	0	0.00	15	57.00	56.50	-15	3,736	-0.40%
2019/04/03	0	0.00	10	57.50	57.10	-10	3,740	-0.27%
2019/04/02	0	0.00	15	56.57	56.70	-15	3,744	-0.40%
2019/04/01	0	0.00	11	56.74	55.60	-11	3,739	-0.29%
2019/03/29	1	55.40	5	55.90	56.20	-4	3,683	-0.11%
2019/03/28	1	55.90	1	55.90	55.10	0	3,681	0.00%
2019/03/27	1	54.10	17	55.81	56.10	-16	3,659	-0.44%
2019/03/26	1	54.50	1	55.10	54.20	0	3,655	0.00%
2019/03/25	0	0.00	6	55.35	54.80	-6	3,697	-0.16%
2019/03/22	1	55.60	42	55.15	55.40	-41	3,689	-1.11%
2019/03/21	6	51.40	2	53.05	53.60	4	3,598	0.11%
2019/03/20	27	52.33	0	0.00	51.40	27	3,496	0.77%
2019/03/19	1	52.70	0	0.00	52.30	1	3,533	0.03%
2019/03/18	0	0.00	28	52.10	52.80	-28	3,527	-0.79%
2019/03/15	0	0.00	21	53.01	52.90	-21	3,552	-0.59%
2019/03/14	51	52.59	15	52.40	52.40	36	3,541	1.02%
2019/03/13	8	53.80	0	0.00	53.50	8	3,576	0.22%
2019/03/12	35	53.80	1	54.70	53.70	34	3,626	0.94%
2019/03/11	16	54.14	0	0.00	54.00	16	3,670	0.44%
2019/03/08	31	53.66	0	0.00	53.40	31	3,794	0.82%
2019/03/07	35	55.30	0	0.00	54.90	35	3,841	0.91%
2019/03/06	10	55.85	6	55.85	56.10	4	3,965	0.10%
2019/03/05	5	55.70	0	0.00	55.90	5	4,222	0.12%
2019/03/04	10	55.50	0	0.00	56.10	10	4,347	0.23%
2019/02/27	21	56.95	0	0.00	55.50	21	4,376	0.48%
2019/02/25	20	57.10	0	0.00	57.70	20	4,435	0.45%
2019/02/21	10	57.40	0	0.00	57.70	10	4,510	0.22%
2019/02/15	1	60.20	1	60.50	58.70	0	4,726	0.00%
2019/02/14	1	58.60	2	58.80	58.90	-1	4,714	-0.02%
2019/02/13	6	59.78	10	59.20	58.70	-4	4,705	-0.09%
2019/02/12	3	59.67	16	60.04	58.70	-13	4,638	-0.28%
2019/02/11	14	60.86	0	0.00	59.10	14	4,518	0.31%
2019/01/29	0	0.00	1	56.30	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	1	55.00	55.50	-1	4,233	-0.02%
2019/01/25	2	53.85	1	55.80	53.50	1	4,227	0.02%
2019/01/24	11	57.76	3	57.47	54.90	8	4,223	0.19%
2019/01/22	2	54.30	0	0.00	53.10	2	4,155	0.05%
2019/01/15	0	0.00	2	53.10	53.40	-2	4,146	-0.05%
2019/01/08	1	55.50	1	55.70	54.40	0	4,219	0.00%
2019/01/07	1	54.30	1	55.30	55.10	0	4,241	0.00%
2019/01/04	1	52.80	4	52.60	54.50	-3	4,261	-0.07%
2019/01/03	3	53.93	0	0.00	54.00	3	4,203	0.07%
2019/01/02	0	0.00	3	53.00	52.30	-3	4,218	-0.07%
2018/12/27	1	51.80	0	0.00	51.60	1	4,329	0.02%
2018/12/26	1	50.90	1	51.50	50.30	0	4,339	0.00%
2018/12/25	0	0.00	1	51.40	51.10	-1	4,319	-0.02%
2018/12/24	1	50.80	0	0.00	51.00	1	4,299	0.02%
2018/12/21	0	51.30	0	0.00	48.70	0	4,289	0.00%
2018/12/20	0	0.00	5	47.60	47.70	-5	4,276	-0.12%
2018/12/18	2	48.45	0	0.00	49.00	2	4,261	0.05%
2018/12/14	4	51.85	0	0.00	52.00	4	4,278	0.09%
2018/12/13	2	53.60	0	0.00	54.00	2	4,328	0.05%
2018/12/12	1	54.50	5	54.56	54.20	-4	4,413	-0.09%
2018/12/10	1	52.40	2	51.20	51.20	-1	4,357	-0.02%
2018/12/07	0	0.00	1	54.90	54.60	-1	4,320	-0.02%
2018/12/06	1	54.10	0	0.00	53.50	1	4,357	0.02%
2018/12/05	3	56.80	1	56.50	56.60	2	4,290	0.05%
2018/12/04	1	59.40	0	0.00	58.90	1	4,250	0.02%
2018/12/03	3	60.87	1	60.90	60.80	2	4,208	0.05%
2018/11/30	2	58.40	0	0.00	56.80	2	4,077	0.05%
2018/11/29	1	56.30	3	57.10	56.40	-2	4,002	-0.05%
2018/11/28	2	56.60	0	0.00	56.60	2	3,862	0.05%
2018/11/27	0	0.00	5	52.72	53.50	-5	3,600	-0.14%
2018/11/26	5	51.22	5	51.48	51.30	0	3,471	0.00%
2018/11/23	4	49.75	0	0.00	49.50	4	3,429	0.12%
2018/11/22	6	50.78	10	51.98	50.20	-4	3,417	-0.12%
2018/11/20	3	50.70	1	51.30	50.20	2	3,337	0.06%
2018/11/19	2	50.80	0	0.00	50.30	2	3,274	0.06%
2018/11/16	0	0.00	2	48.90	47.00	-2	3,164	-0.06%
2018/11/15	2	47.90	0	0.00	48.10	2	3,115	0.06%
2018/11/09	2	52.00	2	52.00	51.70	0	2,934	0.00%
2018/11/08	4	53.40	3	52.63	52.90	1	2,915	0.03%
2018/11/07	0	0.00	1	52.40	52.90	-1	2,858	-0.03%
2018/11/06	1	51.10	0	0.00	48.55	1	2,857	0.03%
2018/11/05	0	0.00	1	50.70	50.60	-1	2,900	-0.03%
2018/11/02	1	49.15	1	50.30	50.30	0	2,981	0.00%
2018/11/01	2	48.05	2	48.03	49.70	0	2,907	0.00%
2018/10/31	1	45.75	1	45.95	46.30	0	2,809	0.00%
2018/10/19	3	44.60	3	43.72	44.70	0	2,641	0.00%
2018/10/18	2	44.73	2	45.00	44.75	0	2,656	0.00%
2018/10/17	2	46.85	2	47.63	46.40	0	2,647	0.00%
2018/10/16	0	0.00	1	47.45	47.35	-1	2,642	-0.04%
2018/10/09	0	0.00	5	46.80	48.20	-5	2,583	-0.19%
2018/10/05	1	53.60	0	0.00	52.90	1	2,508	0.04%
2018/10/01	2	61.50	2	59.60	61.40	0	2,536	0.00%
2018/09/27	0	0.00	2	60.40	60.40	-2	2,689	-0.07%
2018/09/26	2	62.90	0	0.00	62.90	2	2,760	0.07%
2018/09/25	6	63.85	5	60.20	64.50	1	2,983	0.03%
2018/09/20	0	0.00	1	60.00	58.70	-1	3,088	-0.03%
2018/09/19	2	59.20	1	60.50	57.90	1	3,069	0.03%
2018/09/18	3	60.07	3	60.40	59.80	0	3,060	0.00%
2018/09/17	2	64.10	2	64.00	64.00	0	2,995	0.00%
2018/09/14	5	66.16	5	65.36	66.80	0	3,006	0.00%
2018/09/13	1	63.70	1	64.40	64.20	0	3,087	0.00%
2018/09/07	0	0.00	1	70.10	70.00	-1	3,510	-0.03%
2018/08/27	0	0.00	1	70.60	74.40	-1	4,094	-0.02%
2018/08/24	1	69.00	0	0.00	69.90	1	4,453	0.02%
2018/08/23	2	69.30	2	69.15	69.40	0	4,737	0.00%
2018/08/22	4	70.00	1	69.70	69.60	3	4,783	0.06%
2018/08/17	1	70.60	1	71.00	70.00	0	4,747	0.00%
2018/08/16	1	69.90	0	0.00	70.00	1	4,730	0.02%
2018/08/10	0	0.00	4	71.50	71.90	-4	4,672	-0.09%
2018/08/09	2	74.75	1	74.80	75.00	1	4,613	0.02%
2018/08/07	2	81.90	2	82.70	82.00	0	4,589	0.00%
2018/07/25	0	0.00	1	81.90	82.50	-1	4,528	-0.02%
2018/07/24	1	79.60	0	0.00	79.90	1	4,505	0.02%
2018/07/17	5	86.00	2	87.25	85.10	3	4,520	0.07%
2018/07/16	2	87.80	1	89.70	87.10	1	4,515	0.02%
2018/07/13	0	0.00	1	90.90	90.40	-1	4,511	-0.02%
2018/07/12	1	83.40	6	87.82	88.40	-5	4,484	-0.11%
2018/07/11	1	87.10	2	88.25	85.60	-1	4,481	-0.02%
2018/07/10	5	87.38	0	0.00	87.00	5	4,458	0.11%
2018/07/09	2	88.50	0	0.00	88.90	2	4,442	0.05%
2018/07/06	78	86.98	0	0.00	88.90	78	4,457	1.75%
2018/07/05	40	87.46	3	94.67	88.50	37	4,481	0.83%
2018/07/04	4	94.53	41	94.73	93.30	-37	4,367	-0.85%
2018/07/03	3	95.73	83	96.56	97.20	-80	4,295	-1.86%
2018/07/02	3	89.73	1	90.60	90.60	2	4,073	0.05%
2018/06/27	0	0.00	5	87.52	83.80	-5	3,934	-0.13%
2018/06/26	3	82.03	1	81.90	83.00	2	3,878	0.05%
2018/06/25	0	0.00	1	83.30	83.50	-1	3,882	-0.03%
2018/06/22	5	88.06	3	87.77	83.50	2	3,944	0.05%
2018/06/21	8	88.74	14	87.76	87.00	-6	3,871	-0.15%
2018/06/20	1	85.00	23	83.53	88.30	-22	3,575	-0.62%
2018/06/14	0	0.00	1	82.60	82.50	-1	3,464	-0.03%
2018/06/13	0	0.00	5	86.90	83.40	-5	3,466	-0.14%
2018/06/12	40	86.51	5	87.50	86.40	35	3,437	1.02%
2018/06/07	1	85.90	0	0.00	85.40	1	3,394	0.03%
2018/06/05	1	81.10	2	82.95	80.50	-1	3,528	-0.03%
2018/06/04	18	85.14	2	83.50	83.50	16	3,721	0.43%
2018/06/01	3	87.77	2	90.50	87.30	1	3,737	0.03%
2018/05/31	1	84.60	32	83.02	85.30	-31	3,355	-0.92%
2018/05/30	1	77.60	0	0.00	77.60	1	3,089	0.03%
2018/05/28	3	75.90	0	0.00	75.70	3	3,108	0.10%
2018/05/24	0	73.30	0	0.00	73.30	0	3,149	0.00%
2018/05/22	2	73.30	0	0.00	73.10	2	3,165	0.06%
2018/05/21	4	75.40	0	0.00	74.10	4	3,190	0.13%
2018/05/16	6	75.87	0	0.00	76.50	6	3,200	0.19%
2018/05/15	2	78.45	0	0.00	77.90	2	3,201	0.06%
2018/05/10	0	0.00	2	76.00	75.70	-2	3,203	-0.06%
2018/05/09	0	0.00	10	75.70	74.60	-10	3,209	-0.31%
2018/05/08	1	74.00	1	73.90	74.00	0	3,201	0.00%
2018/05/07	2	72.60	2	72.70	72.60	0	3,219	0.00%
2018/04/27	1	67.60	1	68.60	67.80	0	3,242	0.00%
2018/04/23	2	74.50	0	0.00	74.50	2	3,240	0.06%
2018/04/19	0	0.00	2	78.00	77.70	-2	3,236	-0.06%
2018/04/17	2	76.00	4	75.80	75.10	-2	3,260	-0.06%
2018/04/13	0	0.00	1	80.00	80.50	-1	3,278	-0.03%
2018/04/12	1	79.00	0	0.00	80.00	1	3,293	0.03%
2018/04/11	0	0.00	3	80.30	79.90	-3	3,357	-0.09%
2018/04/10	4	76.65	0	0.00	75.90	4	3,340	0.12%
2018/03/28	3	79.30	0	0.00	78.60	3	3,525	0.09%
2018/03/27	2	81.70	0	0.00	81.70	2	3,505	0.06%
2018/03/23	0	0.00	4	75.80	77.10	-4	3,472	-0.12%
2018/03/22	2	81.15	0	0.00	79.80	2	3,464	0.06%
2018/03/21	0	0.00	1	79.70	81.50	-1	3,481	-0.03%
2018/03/20	2	80.10	1	80.10	80.10	1	3,466	0.03%
2018/03/15	1	80.80	2	81.40	82.20	-1	3,546	-0.03%
2018/03/14	6	83.72	1	82.40	82.10	5	3,527	0.14%
2018/03/13	1	83.80	4	85.50	85.50	-3	3,518	-0.09%
2018/03/12	0	0.00	1	83.90	82.60	-1	3,530	-0.03%
2018/03/09	1	82.40	1	82.00	81.60	0	3,432	0.00%
2018/03/08	3	81.23	4	82.18	82.80	-1	3,360	-0.03%
2018/03/07	0	0.00	1	76.30	75.30	-1	3,080	-0.03%
2018/03/06	1	72.90	0	0.00	72.80	1	2,942	0.03%
2018/03/02	1	72.00	1	73.30	73.30	0	3,086	0.00%
2018/03/01	2	72.15	0	0.00	73.10	2	3,064	0.07%
2018/02/27	0	0.00	5	72.16	71.00	-5	3,039	-0.16%
2018/02/21	0	0.00	1	65.00	67.00	-1	3,266	-0.03%
2018/02/06	1	61.80	0	0.00	62.10	1	3,331	0.03%
2018/02/05	5	68.00	0	0.00	67.50	5	3,291	0.15%
2018/01/23	0	0.00	2	71.30	71.00	-2	4,148	-0.05%
2018/01/19	2	69.90	3	70.60	70.60	-1	4,283	-0.02%
2018/01/18	0	0.00	1	72.00	71.90	-1	4,332	-0.02%
2018/01/15	4	72.10	0	0.00	72.00	4	4,443	0.09%
2018/01/09	10	73.89	0	0.00	73.80	10	4,654	0.21%
2018/01/03	0	0.00	5	78.10	75.80	-5	4,721	-0.11%
2018/01/02	7	74.93	10	75.00	75.30	-3	4,673	-0.06%