台半 (5425)-群益金鼎-崇德券商分點個股進出

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
72.1
漲跌
▲0.6
漲幅
+0.84%
成交量
842張
產業
上櫃半導體類股▼0.15%
1074人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	0	71.80	0	0.00	72.10	0	2,432	0.00%
2024/05/09	0	0.00	0	72.20	71.50	0	2,435	0.00%
2024/05/08	0	71.20	0	0.00	71.20	0	2,476	0.00%
2024/05/06	1	72.00	0	0.00	71.20	1	2,487	0.04%
2024/04/30	0	73.81	0	0.00	73.00	0	2,551	0.00%
2024/04/29	0	0.00	0	71.80	72.00	0	2,611	0.00%
2024/04/26	1	70.21	0	0.00	70.10	1	2,621	0.04%
2024/04/24	0	69.50	0.1	69.91	71.40	0	2,699	0.00%
2024/04/23	2	68.25	1	68.20	68.40	1	2,873	0.03%
2024/04/22	1	69.00	0	0.00	68.80	1	2,914	0.03%
2024/04/19	0	71.10	0	0.00	71.10	0	2,935	0.00%
2024/04/18	0	75.00	0	0.00	74.90	0	2,947	0.00%
2024/04/17	0	0.00	0	75.40	74.60	0	2,992	0.00%
2024/04/16	2	75.20	0	0.00	74.00	2	3,018	0.07%
2024/04/15	1	79.78	1	79.00	77.50	0	3,006	0.00%
2024/04/12	3	80.60	1	79.40	80.80	2	2,970	0.07%
2024/04/10	1	78.49	1	78.70	78.20	0	2,922	0.00%
2024/04/09	0	77.69	0.1	77.70	77.00	-0.1	3,007	0.00%
2024/04/08	0	0.00	2	77.35	77.20	-2	3,114	-0.06%
2024/04/03	0	0.00	1	75.80	76.00	-1	3,109	-0.03%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	0.00	1	75.50	75.50	-1	3,250	-0.03%
2024/03/28	0.1	76.20	0	0.00	75.20	0.1	3,694	0.00%
2024/03/27	1	75.10	1	75.20	75.20	0	3,814	0.00%
2024/03/25	2	76.65	0	0.00	76.30	2	4,233	0.05%
2024/03/22	0	0.00	0.1	77.40	77.10	-0.1	4,359	0.00%
2024/03/20	0	76.50	0	0.00	76.10	0	5,479	0.00%
2024/03/19	0	77.40	5	77.00	77.30	-5	5,743	-0.09%
2024/03/18	6.1	73.91	0	0.00	75.90	6.1	5,723	0.11%
2024/03/15	2.3	75.77	0	0.00	75.30	2.3	5,705	0.04%
2024/03/14	0	0.00	1	77.40	76.40	-1	5,732	-0.02%
2024/03/12	1	77.60	0	0.00	77.50	1	5,706	0.02%
2024/03/11	0	0.00	3	76.80	76.80	-3	5,692	-0.05%
2024/03/08	15.1	77.02	13.1	77.97	75.40	2	5,692	0.04%
2024/03/07	3.3	76.32	0	0.00	75.50	3.3	5,612	0.06%
2024/03/06	0	0.00	2	79.45	78.50	-2	5,601	-0.04%
2024/03/05	2	78.65	0	0.00	78.80	2	5,789	0.03%
2024/03/01	1	80.00	0	80.20	79.40	1	5,737	0.02%
2024/02/29	1	80.20	2	80.10	80.00	-1	5,727	-0.02%
2024/02/27	2	80.00	0	0.00	79.70	2	5,775	0.03%
2024/02/23	0	0.00	1	81.70	81.80	-1	5,735	-0.02%
2024/02/05	0	81.10	0	0.00	81.10	0	5,631	0.00%
2024/02/02	0	82.10	0	0.00	81.50	0	5,619	0.00%
2024/01/31	2	80.95	1	82.00	80.50	1	5,604	0.02%
2024/01/29	1	81.30	1	81.70	81.60	0	5,557	0.00%
2024/01/26	0	0.00	1	80.70	80.70	-1	5,553	-0.02%
2024/01/25	4	81.78	0	0.00	81.30	4	5,554	0.07%
2024/01/24	2	82.90	3	83.13	82.60	-1	5,542	-0.02%
2024/01/23	0	0.00	1	82.50	82.30	-1	5,574	-0.02%
2024/01/19	1	79.50	0	0.00	80.30	1	5,484	0.02%
2024/01/18	3	80.17	0	0.00	79.70	3	5,463	0.05%
2024/01/17	7	81.81	1	82.85	80.60	6	5,434	0.11%
2024/01/16	0	0.00	1	83.40	82.90	-1	5,235	-0.02%
2024/01/12	0	80.60	0	0.00	80.30	0	5,163	0.00%
2024/01/11	0	81.00	0	0.00	82.20	0	5,125	0.00%
2024/01/10	2.1	81.17	3	81.33	81.20	-0.9	5,123	-0.02%
2024/01/09	0	0.00	0	83.00	82.60	0	5,093	0.00%
2024/01/08	0	0.00	3	82.80	82.70	-3	5,094	-0.06%
2024/01/05	5	83.72	1	83.80	83.10	4	5,086	0.08%
2024/01/04	2	85.15	1	85.20	85.20	1	5,016	0.02%
2024/01/03	4.1	84.76	1	86.07	84.90	3	4,961	0.06%
2024/01/02	7.3	87.49	1	87.50	87.20	6.3	4,828	0.13%
2023/12/29	1	91.67	1	91.40	91.50	0	4,696	0.00%
2023/12/28	1.1	91.81	3.1	92.13	91.10	-2	4,675	-0.04%
2023/12/27	10.1	93.59	4.1	93.96	92.80	6.1	4,640	0.13%
2023/12/26	1	94.60	0.1	94.80	94.60	0.9	4,553	0.02%
2023/12/25	9.1	96.69	5.1	95.50	94.90	4	4,436	0.09%
2023/12/22	0	0.00	8	94.36	94.60	-8	4,094	-0.20%
2023/12/21	9	93.90	3	94.17	92.20	6	3,995	0.15%
2023/12/20	1	94.30	3.2	94.93	94.60	-2.2	3,900	-0.06%
2023/12/19	1.1	92.11	2.1	91.25	92.60	-1	3,620	-0.03%
2023/12/18	7.2	91.01	0	0.00	91.20	7.2	3,524	0.20%
2023/12/15	29.1	96.82	66.3	96.21	93.20	-37.2	3,309	-1.12%
2023/12/14	3.2	90.12	7.1	91.66	92.00	-3.9	2,412	-0.16%
2023/12/08	0	0.00	1	85.30	84.80	-1	2,195	-0.05%
2023/12/07	0	0.00	0.1	84.56	84.10	-0.1	2,260	0.00%
2023/12/06	0.2	85.13	0	0.00	84.80	0.2	2,298	0.01%
2023/12/05	0.1	85.61	0	0.00	85.10	0.1	2,308	0.00%
2023/12/04	1	86.80	1.1	86.60	86.60	-0.1	2,333	0.00%
2023/12/01	2.5	87.34	0	88.10	87.50	2.5	2,320	0.11%
2023/11/30	3	88.60	5	87.73	88.80	-2	2,341	-0.09%
2023/11/27	0	82.70	4	83.90	82.70	-4	2,178	-0.18%
2023/11/24	0	0.00	1	85.70	84.60	-1	2,286	-0.04%
2023/11/21	1	83.40	0	0.00	82.80	1	2,207	0.05%
2023/11/17	1	81.40	0	0.00	82.30	1	2,218	0.05%
2023/11/16	1	81.20	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	0.00	2	81.80	81.80	-2	2,218	-0.09%
2023/11/10	1	79.00	0	79.10	78.80	1	2,371	0.04%
2023/11/09	0	0.00	4	79.65	78.90	-4	2,473	-0.16%
2023/11/07	0	80.50	0	0.00	80.50	0	2,644	0.00%
2023/11/06	0.1	81.20	0	0.00	81.00	0.1	2,706	0.00%
2023/11/01	0	78.10	0	0.00	77.90	0	2,958	0.00%
2023/10/31	3	80.03	0	0.00	77.80	3	3,001	0.10%
2023/10/30	0	0.00	1	82.20	81.60	-1	3,073	-0.03%
2023/10/27	0	0.00	0	82.80	81.30	0	3,158	0.00%
2023/10/26	0	83.00	0	0.00	82.60	0	3,270	0.00%
2023/10/25	0	0.00	0	84.60	84.20	0	3,322	0.00%
2023/10/23	0	81.60	0	0.00	81.60	0	3,420	0.00%
2023/10/19	1.1	83.93	1.1	84.10	83.70	-0.1	3,601	0.00%
2023/10/18	0.1	85.10	0	0.00	85.60	0.1	3,746	0.00%
2023/10/16	1	85.30	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0	0.00	1	84.60	84.90	-1	4,148	-0.02%
2023/10/12	0	83.10	0	0.00	84.00	0	4,315	0.00%
2023/10/11	0	0.00	2	83.60	83.20	-2	4,405	-0.05%
2023/10/05	1.1	83.81	0	0.00	83.10	1.1	4,808	0.02%
2023/10/04	0	0.00	1	83.60	83.80	-1	5,144	-0.02%
2023/09/27	0	0.00	0	85.20	84.50	0	5,384	0.00%
2023/09/25	1	84.80	1	86.59	86.60	0	5,562	0.00%
2023/09/21	0	82.40	1	82.40	82.40	-1	5,594	-0.02%
2023/09/20	1	84.20	0	0.00	84.40	1	5,673	0.02%
2023/09/18	1	87.00	1	87.30	86.70	0	5,810	0.00%
2023/09/15	1	86.00	2.1	85.81	86.40	-1.1	6,051	-0.02%
2023/09/14	1.1	86.85	0	0.00	86.90	1.1	6,173	0.02%
2023/09/13	4.1	86.95	5	87.36	87.50	-0.9	6,227	-0.01%
2023/09/12	0	86.40	5	86.36	86.50	-5	6,296	-0.08%
2023/09/11	0	85.08	0	0.00	84.20	0	6,334	0.00%
2023/09/08	0.5	85.00	0	0.00	84.70	0.5	6,557	0.01%
2023/09/07	1	83.50	1.1	85.58	85.20	-0.1	6,812	0.00%
2023/09/06	0	85.40	0.2	85.27	84.70	-0.2	7,243	0.00%
2023/09/05	1.1	85.49	8.2	86.03	85.60	-7.1	7,622	-0.09%
2023/09/04	2.1	82.73	0	0.00	83.20	2.1	7,568	0.03%
2023/09/01	1	83.00	1	84.10	83.50	0	7,591	0.00%
2023/08/31	4	83.70	1	83.50	83.70	3	7,636	0.04%
2023/08/30	3	84.17	12	84.19	84.40	-9	7,680	-0.12%
2023/08/29	0	0.00	1	81.00	80.50	-1	7,645	-0.01%
2023/08/28	1	80.30	1	80.20	80.20	0	7,699	0.00%
2023/08/25	0	0.00	1.1	81.11	80.80	-1.1	7,753	-0.01%
2023/08/24	0.1	80.60	0	0.00	80.50	0.1	7,854	0.00%
2023/08/22	1	80.70	1	81.10	80.30	0	8,098	0.00%
2023/08/21	0	0.00	3	80.40	80.20	-3	8,153	-0.04%
2023/08/18	1	81.00	1	81.60	80.30	0	8,174	0.00%
2023/08/17	1	79.11	0	0.00	81.30	1	8,228	0.01%
2023/08/16	1	77.50	7	77.90	78.20	-6	8,189	-0.07%
2023/08/15	5.1	77.71	5	78.00	78.40	0.1	8,194	0.00%
2023/08/14	10.1	78.10	15	77.57	78.50	-4.9	8,212	-0.06%
2023/08/11	6	80.63	5.3	80.16	80.20	0.7	8,140	0.01%
2023/08/10	2.3	81.33	2	81.00	81.10	0.3	8,148	0.00%
2023/08/09	15.4	82.74	5	81.50	83.40	10.4	8,124	0.13%
2023/08/08	10	86.16	5	85.92	85.70	5	7,979	0.06%
2023/08/04	9	86.47	5	86.40	86.50	4	8,015	0.05%
2023/08/02	10	88.50	11	87.63	87.60	-1	8,097	-0.01%
2023/08/01	7.2	89.18	59.1	88.11	88.20	-51.8	8,007	-0.65%
2023/07/31	16.4	89.25	3	88.50	88.30	13.4	7,987	0.17%
2023/07/27	5	91.18	0	0.00	90.80	5	7,957	0.06%
2023/07/26	0	0.00	1.1	93.55	93.60	-1.1	8,076	-0.01%
2023/07/25	4.1	94.33	3	94.07	94.20	1.1	8,096	0.01%
2023/07/24	5.2	95.22	1	94.50	94.00	4.2	8,104	0.05%
2023/07/21	21.2	97.25	3	96.77	96.50	18.2	8,127	0.22%
2023/07/20	4	97.67	3	99.22	99.30	1	8,221	0.01%
2023/07/19	5	99.48	3.2	99.87	97.20	1.8	8,249	0.02%
2023/07/18	6.1	102.06	15	101.33	99.00	-9	8,411	-0.11%
2023/07/17	3	102.17	1	103.00	101.50	2	8,285	0.02%
2023/07/14	3	99.63	5.2	99.94	99.80	-2.2	8,170	-0.03%
2023/07/13	6.2	99.52	2.1	99.56	98.60	4.2	8,150	0.05%
2023/07/12	14	102.04	12	102.29	98.80	2	8,068	0.02%
2023/07/11	1.3	100.41	6.6	101.39	101.00	-5.2	7,945	-0.07%
2023/07/10	1	96.60	1.1	97.37	96.10	-0.1	7,693	0.00%
2023/07/07	0.5	95.46	2	95.60	95.50	-1.5	7,880	-0.02%
2023/07/06	0.1	97.20	0	0.00	96.50	0.1	8,073	0.00%
2023/07/05	2.1	99.82	0	0.00	97.60	2.1	8,410	0.02%
2023/07/04	6.1	98.13	5	98.28	98.10	1.1	8,317	0.01%
2023/07/03	5.1	98.51	15	98.81	99.00	-9.9	8,269	-0.12%
2023/06/30	1	96.40	3	97.10	97.10	-2	8,280	-0.02%
2023/06/29	3	96.27	3	96.93	96.60	0	8,377	0.00%
2023/06/28	6	96.30	4	95.65	95.20	2	8,620	0.02%
2023/06/27	10	96.79	11	98.33	96.10	-1	8,836	-0.01%
2023/06/26	7	97.56	1	97.50	97.30	6	8,955	0.07%
2023/06/21	5	101.80	5	102.50	99.00	0	9,123	0.00%
2023/06/20	7	97.00	11	99.45	99.80	-4	9,440	-0.04%
2023/06/19	1	97.60	2	97.10	97.00	-1	9,743	-0.01%
2023/06/16	16	99.04	12	98.82	97.00	4	9,932	0.04%
2023/06/15	8	100.00	2	100.00	99.60	6	9,969	0.06%
2023/06/14	13	100.32	27	101.24	99.50	-14	10,122	-0.14%
2023/06/13	28	104.43	12	103.33	103.00	16	10,142	0.16%
2023/06/12	61.1	103.28	5	105.60	103.00	56.1	10,296	0.54%
2023/06/09	18	100.39	10.1	101.29	102.00	7.9	10,016	0.08%
2023/06/08	1	93.60	0	0.00	93.50	1	9,936	0.01%
2023/06/07	0	94.90	0	0.00	94.70	0	10,232	0.00%
2023/06/06	1	94.00	0	0.00	94.00	1	10,459	0.01%
2023/06/05	0	0.00	2	95.30	96.00	-2	10,901	-0.02%
2023/06/02	3.2	94.33	3	95.00	93.60	0.2	12,184	0.00%
2023/06/01	4	95.38	0	0.00	94.60	4	12,289	0.03%
2023/05/30	1	95.00	0	0.00	94.70	1	12,536	0.01%
2023/05/29	0	95.34	2.1	96.04	96.20	-2.1	12,592	-0.02%
2023/05/26	3	91.50	4	92.38	90.60	-1	12,507	-0.01%
2023/05/25	4	91.95	2	92.05	91.50	2	12,538	0.02%
2023/05/24	0	93.60	0	0.00	93.20	0	12,710	0.00%
2023/05/23	2	93.61	2	93.40	93.60	0	12,835	0.00%
2023/05/19	3	92.27	0	0.00	91.90	3	13,267	0.02%
2023/05/18	1.3	92.68	0	0.00	93.00	1.3	13,742	0.01%
2023/05/17	0.2	91.00	0	0.00	91.00	0.2	13,940	0.00%
2023/05/16	0	0.00	6	90.37	90.00	-6	13,986	-0.04%
2023/05/15	0	0.00	23	90.01	90.00	-23	13,996	-0.16%
2023/05/12	0	0.00	2	91.60	91.40	-2	14,133	-0.01%
2023/05/11	4	90.95	0	0.00	91.10	4	14,362	0.03%
2023/05/09	1	92.28	0	0.00	91.10	1	14,596	0.01%
2023/05/08	3	93.50	0	0.00	93.30	3	14,581	0.02%
2023/05/05	1	93.90	1	93.40	93.10	0	14,675	0.00%
2023/05/04	1	93.00	0	0.00	92.90	1	14,904	0.01%
2023/05/03	1	93.50	1	94.40	93.00	0	15,361	0.00%
2023/05/02	0	0.00	6	95.48	95.20	-6	15,731	-0.04%
2023/04/28	0	92.70	0	0.00	91.70	0	16,037	0.00%
2023/04/27	1	92.00	2	93.20	92.10	-1	16,013	-0.01%
2023/04/26	8	90.98	0	91.50	92.50	8	15,945	0.05%
2023/04/25	12	91.56	2	91.55	90.60	10	15,842	0.06%
2023/04/24	0	94.00	3	93.43	93.00	-3	15,628	-0.02%
2023/04/21	4.1	96.40	1	100.00	95.40	3.1	15,461	0.02%
2023/04/20	4	101.88	1	102.50	101.00	3	15,340	0.02%
2023/04/19	4	102.75	0	0.00	102.00	4	15,417	0.03%
2023/04/18	2	105.00	2	106.50	104.00	0	15,439	0.00%
2023/04/17	1	105.00	2	105.50	105.00	-1	15,476	-0.01%
2023/04/14	4.3	105.23	0	0.00	104.00	4.3	15,556	0.03%
2023/04/13	4	107.00	4	107.50	107.00	0	15,460	0.00%
2023/04/12	9.2	109.48	5	111.10	107.50	4.2	15,398	0.03%
2023/04/11	2	110.00	2	109.50	110.00	0	15,199	0.00%
2023/04/10	4	108.75	6.5	108.85	110.00	-2.5	14,998	-0.02%
2023/04/07	3.1	103.50	10.1	104.21	104.50	-7	14,641	-0.05%
2023/04/06	6.1	103.99	4.1	104.14	104.00	2	14,632	0.01%
2023/03/31	3	104.17	3.1	104.03	104.00	-0.1	14,613	0.00%
2023/03/30	1	103.00	1.1	104.02	103.50	-0.1	14,560	0.00%
2023/03/29	9.2	102.26	12.1	102.37	101.00	-2.9	14,503	-0.02%
2023/03/28	4.5	104.92	1.1	107.31	104.00	3.5	14,356	0.02%
2023/03/27	2.1	112.44	2	111.77	110.00	0.1	14,082	0.00%
2023/03/24	0.1	112.50	1.2	112.08	112.00	-1.1	13,971	-0.01%
2023/03/23	18	111.94	21	112.86	112.00	-3	13,799	-0.02%
2023/03/22	3	112.17	13.2	111.72	115.50	-10.2	13,314	-0.08%
2023/03/21	12.2	107.48	1	109.93	105.00	11.2	12,926	0.09%
2023/03/20	1	107.50	2	108.00	108.00	-1	12,746	-0.01%
2023/03/17	5	105.10	4	106.13	106.50	1	12,745	0.01%
2023/03/16	4.2	103.19	8	102.94	103.00	-3.8	12,593	-0.03%
2023/03/15	24.2	108.91	19	109.39	107.00	5.2	12,521	0.04%
2023/03/14	9.2	104.49	9	105.50	104.50	0.2	12,311	0.00%
2023/03/13	7	105.50	18.2	104.74	106.50	-11.2	12,340	-0.09%
2023/03/10	15.2	105.16	12	106.75	103.50	3.2	12,328	0.03%
2023/03/09	2.4	109.33	8	109.50	110.00	-5.6	12,477	-0.04%
2023/03/08	15	111.13	11.2	110.29	111.50	3.8	12,469	0.03%
2023/03/07	50	109.47	48.6	107.62	109.00	1.4	12,413	0.01%
2023/03/06	0	0.00	2.1	103.50	103.50	-2.1	11,838	-0.02%
2023/03/03	12	94.40	11	94.91	94.40	1	12,404	0.01%
2023/03/02	6	91.57	5	91.80	91.70	1	12,570	0.01%
2023/03/01	1.1	91.85	0	0.00	91.80	1.1	12,851	0.01%
2023/02/24	0	0.00	2	93.90	93.60	-2	12,882	-0.02%
2023/02/23	0	91.83	2	93.00	92.20	-2	12,880	-0.02%
2023/02/22	3.1	91.56	4	91.60	90.90	-1	12,988	-0.01%
2023/02/21	1	95.80	3	95.40	94.50	-2	12,897	-0.02%
2023/02/20	3	94.87	1	95.30	94.60	2	12,891	0.02%
2023/02/17	1	93.00	1.3	95.08	95.00	-0.3	12,912	0.00%
2023/02/16	35	93.83	40.4	92.78	94.60	-5.4	12,624	-0.04%
2023/02/15	14	89.79	11	89.14	88.00	3	12,386	0.02%
2023/02/14	8	88.09	1	88.90	87.50	7	12,368	0.06%
2023/02/13	2	88.80	1.1	89.23	88.60	0.9	12,443	0.01%
2023/02/10	1	91.60	2	90.75	89.10	-1	12,553	-0.01%
2023/02/09	4	90.03	2	90.35	90.90	2	12,514	0.02%
2023/02/08	1	90.70	2	90.55	90.70	-1	12,414	-0.01%
2023/02/07	1	89.40	2.1	89.40	90.50	-1.1	12,392	-0.01%
2023/02/06	3.1	87.71	1	88.90	88.10	2.1	12,440	0.02%
2023/02/03	10	89.18	4	90.05	89.10	6	12,639	0.05%
2023/02/02	5.1	89.35	5	89.88	89.50	0.1	12,692	0.00%
2023/02/01	9	88.84	13	89.81	90.30	-4	12,632	-0.03%
2023/01/31	2.1	86.46	8	86.86	88.30	-5.9	12,403	-0.05%
2023/01/30	5	85.28	5.2	84.45	85.30	-0.2	12,178	0.00%
2023/01/17	1	79.00	2	79.10	79.30	-1	11,917	-0.01%
2023/01/16	0	0.00	4	78.68	78.80	-4	12,212	-0.03%
2023/01/13	6	77.85	0	0.00	77.50	6	12,565	0.05%
2023/01/12	2	78.00	0	0.00	77.80	2	12,770	0.02%
2023/01/11	1	79.00	0	0.00	78.80	1	12,869	0.01%
2023/01/10	1	80.18	4	80.15	79.00	-3	13,023	-0.02%
2023/01/09	2	79.70	6	79.63	80.00	-4	13,135	-0.03%
2023/01/06	0	77.80	0	0.00	77.80	0	13,281	0.00%
2023/01/05	7	77.57	9	78.27	76.70	-2	13,519	-0.01%
2023/01/04	1	77.00	2	78.34	77.00	-1	13,624	-0.01%
2023/01/03	0	75.30	0	0.00	75.30	0	13,703	0.00%
2022/12/29	4	72.65	5	73.90	74.60	-1	14,889	-0.01%
2022/12/28	4	74.23	1	73.80	73.70	3	15,868	0.02%
2022/12/27	0	75.90	12	75.70	75.50	-12	16,054	-0.07%
2022/12/26	6	75.10	0	0.00	74.70	6	16,268	0.04%
2022/12/23	0	0.00	3	75.56	75.30	-3	16,481	-0.02%
2022/12/22	8	75.38	3	75.03	75.30	5	16,613	0.03%
2022/12/21	1	74.99	0	0.00	74.20	1	16,826	0.01%
2022/12/20	15.1	76.14	10	75.68	74.50	5.1	16,913	0.03%
2022/12/19	2	77.70	0	0.00	77.90	2	17,031	0.01%
2022/12/16	4	79.23	0.2	79.20	79.00	3.8	17,151	0.02%
2022/12/15	1	80.90	3	81.40	81.40	-2	17,209	-0.01%
2022/12/14	2.2	80.39	7	80.06	80.60	-4.8	17,370	-0.03%
2022/12/13	7	79.23	14	79.42	78.70	-7	17,508	-0.04%
2022/12/12	20	80.08	6	79.97	79.50	14	17,637	0.08%
2022/12/09	3	80.53	1	81.00	79.80	2	17,789	0.01%
2022/12/08	0	81.65	0	0.00	81.90	0	17,970	0.00%
2022/12/07	1	81.87	2	81.25	79.80	-1	18,154	-0.01%
2022/12/06	1.2	81.83	1	81.80	81.40	0.2	18,155	0.00%
2022/12/05	2.2	83.67	1	84.00	83.50	1.2	18,273	0.01%
2022/12/02	6	85.67	5	84.60	84.60	1	18,370	0.01%
2022/12/01	2	85.80	31.1	84.98	84.60	-29.1	18,456	-0.16%
2022/11/30	4	81.83	7	82.50	82.60	-3	18,425	-0.02%
2022/11/29	5	82.82	5	82.68	81.20	0	18,659	0.00%
2022/11/28	41	81.73	14	81.29	82.20	27	18,821	0.14%
2022/11/25	10	79.42	75.1	78.31	80.50	-65.1	18,450	-0.35%
2022/11/24	6.1	73.58	8	74.55	76.30	-1.9	18,061	-0.01%
2022/11/23	18	73.75	9	74.22	73.00	9	17,997	0.05%
2022/11/22	27	77.08	1	75.70	76.00	26	17,967	0.14%
2022/11/21	0	0.00	10	79.00	78.30	-10	18,649	-0.05%
2022/11/18	10	77.60	1	78.80	77.10	9	19,544	0.05%
2022/11/17	23	78.54	10	78.21	78.40	13	19,617	0.07%
2022/11/16	4	77.30	2	77.65	77.00	2	19,635	0.01%
2022/11/15	2	76.85	0.4	77.33	77.00	1.6	19,744	0.01%
2022/11/14	5	75.38	3	76.10	77.20	2	19,968	0.01%
2022/11/11	11	76.80	11	78.08	75.20	0	19,955	0.00%
2022/11/10	6	76.77	0	0.00	75.70	6	19,829	0.03%
2022/11/09	4	77.70	1	77.50	78.10	3	19,936	0.02%
2022/11/08	1	76.90	1	78.11	76.50	0	19,924	0.00%
2022/11/07	1	77.60	1	78.19	77.50	0	19,859	0.00%
2022/11/04	0	77.07	0	0.00	77.60	0	19,985	0.00%
2022/11/03	2	76.70	3	76.70	77.20	-1	20,068	0.00%
2022/11/02	4	76.00	5	76.38	76.40	-1	20,064	0.00%
2022/11/01	5	76.28	4	76.23	75.00	1	19,958	0.01%
2022/10/31	1	75.10	5	75.46	75.00	-4	19,861	-0.02%
2022/10/28	3	74.63	4	74.50	74.40	-1	20,090	-0.01%
2022/10/27	2	72.55	3	72.93	74.20	-1	20,228	0.00%
2022/10/26	25	71.19	24	69.99	69.60	1	20,115	0.00%
2022/10/25	3	71.60	4	72.98	71.50	-1	19,950	-0.01%
2022/10/24	9	74.84	5	74.46	73.60	4	19,839	0.02%
2022/10/21	3	73.20	8	72.51	72.20	-5	19,616	-0.03%
2022/10/20	2	69.45	1	67.72	70.60	1	19,332	0.01%
2022/10/19	1	70.50	1	71.20	70.00	0	19,185	0.00%
2022/10/18	9	71.54	5	71.30	70.70	4	19,100	0.02%
2022/10/17	2	71.30	1	70.60	72.00	1	19,008	0.01%
2022/10/14	10	74.49	10	73.36	74.00	0	18,966	0.00%
2022/10/13	12	71.93	8	74.29	69.70	4	18,974	0.02%
2022/10/12	7	74.17	5	74.54	75.00	2	18,989	0.01%
2022/10/11	4	73.12	2	73.25	73.40	2	18,950	0.01%
2022/10/07	13	76.27	12.2	74.45	75.40	0.8	18,894	0.00%
2022/10/06	91.3	75.28	94.1	75.11	76.80	-2.8	18,693	-0.01%
2022/10/05	28.3	77.60	15	79.15	74.30	13.3	18,224	0.07%
2022/10/04	1	82.20	1	82.90	82.50	0	17,473	0.00%
2022/10/03	3	82.43	2	82.60	81.20	1	17,672	0.01%
2022/09/30	4	80.15	3	79.26	83.00	1	17,865	0.01%
2022/09/29	0	0.00	2	81.00	79.60	-2	17,877	-0.01%
2022/09/28	9	79.91	4	79.70	77.50	5	17,890	0.03%
2022/09/27	0	0.00	1	81.10	82.50	-1	17,924	-0.01%
2022/09/26	7.3	81.95	8	82.35	80.00	-0.7	18,114	0.00%
2022/09/23	2	86.22	2	87.55	86.00	0	18,363	0.00%
2022/09/22	4	87.35	2.1	87.75	88.50	1.9	18,579	0.01%
2022/09/21	1.1	86.59	1	87.40	86.60	0.1	18,863	0.00%
2022/09/20	5	89.08	2.1	88.94	89.50	2.9	18,796	0.02%
2022/09/19	0.2	86.40	0	0.00	87.40	0.2	18,821	0.00%
2022/09/16	3	85.50	5	85.72	84.80	-2	18,763	-0.01%
2022/09/15	3	91.67	1	91.00	87.90	2	18,640	0.01%
2022/09/14	7	87.24	6	86.62	89.70	1	18,407	0.01%
2022/09/13	4	88.63	7	88.71	88.30	-3	18,264	-0.02%
2022/09/12	6.1	90.44	5	91.18	89.50	1.1	18,246	0.01%
2022/09/08	5.1	89.07	11	89.26	91.00	-5.9	18,134	-0.03%
2022/09/07	13.2	87.69	9	89.47	87.50	4.2	18,053	0.02%
2022/09/06	16	91.20	8	93.57	91.60	8	17,892	0.04%
2022/09/05	2.1	94.86	2	96.30	94.50	0.1	17,786	0.00%
2022/09/02	17	96.72	17.2	95.38	95.30	-0.2	17,609	0.00%
2022/09/01	16	93.14	10	92.87	91.70	6	17,213	0.03%
2022/08/31	10	93.92	11	94.37	95.50	-1	17,043	-0.01%
2022/08/30	10.1	92.89	11	93.42	92.50	-0.9	17,097	-0.01%
2022/08/29	1	91.50	6	92.52	90.90	-5	17,066	-0.03%
2022/08/26	10	94.72	13	93.55	95.50	-3	17,160	-0.02%
2022/08/25	14	91.84	30.1	90.44	89.70	-16.1	16,701	-0.10%
2022/08/24	6.2	85.54	5	86.24	84.40	1.2	15,928	0.01%
2022/08/23	1	87.00	2	87.75	87.10	-1	15,808	-0.01%
2022/08/22	3.1	87.30	7	88.07	88.00	-3.9	15,853	-0.02%
2022/08/19	14	85.51	14	86.26	86.70	0	15,739	0.00%
2022/08/18	3	83.67	4	84.05	84.30	-1	15,621	-0.01%
2022/08/17	4	83.88	5	84.46	82.30	-1	15,682	-0.01%
2022/08/16	4	83.85	6.1	84.68	84.30	-2.1	15,606	-0.01%
2022/08/15	0	0.00	7	81.83	81.70	-7	15,326	-0.05%
2022/08/10	43	78.79	43.1	80.09	80.50	-0.1	15,481	0.00%
2022/08/09	11	77.53	11.1	78.15	78.40	-0.1	15,537	0.00%
2022/08/05	42	74.81	42	74.28	75.30	0	16,352	0.00%
2022/08/04	6	71.47	10	71.52	74.50	-4	16,567	-0.02%
2022/08/03	8.1	72.80	3	72.43	70.60	5.1	16,597	0.03%
2022/08/02	10	77.34	2	77.08	77.50	8	16,489	0.05%
2022/08/01	1	79.90	0	0.00	80.80	1	16,489	0.01%
2022/07/29	0	0.00	4	80.20	80.50	-4	16,575	-0.02%
2022/07/28	0	0.00	10	79.52	77.80	-10	17,244	-0.06%
2022/07/27	0	0.00	3	81.20	80.50	-3	17,397	-0.02%
2022/07/26	1	80.50	0	0.00	80.10	1	17,464	0.01%
2022/07/25	0	0.00	5	81.68	81.20	-5	17,446	-0.03%
2022/07/22	0	0.00	1	81.90	81.00	-1	17,530	-0.01%
2022/07/21	1	81.00	2.1	80.50	81.40	-1.1	17,547	-0.01%
2022/07/20	6	80.47	10.2	80.55	80.40	-4.2	17,436	-0.02%
2022/07/19	3	77.83	10.1	79.20	78.30	-7.1	17,307	-0.04%
2022/07/18	1.1	76.66	2.1	75.35	76.50	-1.1	17,109	-0.01%
2022/07/15	3.1	75.30	1	75.00	75.70	2.1	17,313	0.01%
2022/07/14	4.2	73.59	3	74.90	75.50	1.2	17,370	0.01%
2022/07/13	4	73.74	10	74.06	72.90	-6	17,232	-0.03%
2022/07/12	3	70.81	1	72.30	71.50	2	17,024	0.01%
2022/07/11	9	72.18	9	72.46	72.10	0	17,029	0.00%
2022/07/08	9	68.79	12	69.82	70.90	-3	16,858	-0.02%
2022/07/07	0	0.00	3	63.33	64.50	-3	16,588	-0.02%
2022/07/06	22	61.85	18	60.93	60.90	4	16,532	0.02%
2022/07/05	4	64.03	4	63.60	64.70	0	16,582	0.00%
2022/07/04	48	63.94	48	62.92	62.00	0	16,523	0.00%
2022/07/01	35.1	65.58	37	66.99	64.10	-1.9	16,602	-0.01%
2022/06/30	17.2	72.66	1	71.60	71.10	16.2	16,349	0.10%
2022/06/29	2.2	80.09	1	79.20	78.90	1.2	16,293	0.01%
2022/06/28	4	85.05	0	0.00	84.20	4	16,494	0.02%
2022/06/27	0	0.00	4	86.10	86.00	-4	17,864	-0.02%
2022/06/24	2	81.40	4	81.90	82.30	-2	18,257	-0.01%
2022/06/23	5	80.42	2	80.60	80.80	3	18,721	0.02%
2022/06/22	0	81.20	1	79.60	79.60	-1	19,474	-0.01%
2022/06/21	2	79.80	2	80.70	82.80	0	19,674	0.00%
2022/06/20	1	80.80	1	80.00	78.80	0	19,738	0.00%
2022/06/17	4	80.60	3	80.93	83.00	1	19,699	0.01%
2022/06/16	46.4	85.95	30	85.68	81.10	16.4	19,870	0.08%
2022/06/15	0	0.00	2	86.30	85.10	-2	20,269	-0.01%
2022/06/14	4.2	86.13	4	86.85	87.10	0.2	20,458	0.00%
2022/06/13	1	87.40	5	89.56	87.30	-4	20,206	-0.02%
2022/06/10	7.1	87.52	4.1	87.60	88.50	3	19,935	0.02%
2022/06/09	6	87.47	10	87.91	87.30	-4	19,737	-0.02%
2022/06/08	5	87.96	4	86.80	86.50	1	19,504	0.01%
2022/06/07	6	87.52	23	87.14	87.90	-17	19,104	-0.09%
2022/06/06	37	87.46	35	88.03	85.70	2	18,765	0.01%
2022/06/02	5	83.80	19.1	85.79	86.10	-14.1	18,378	-0.08%
2022/06/01	15	85.03	15	84.63	83.80	0	17,994	0.00%
2022/05/31	1	82.40	28	82.91	83.50	-27	17,767	-0.15%
2022/05/30	7	81.90	7	81.93	82.50	0	17,644	0.00%
2022/05/27	4	79.05	5	78.88	78.70	-1	17,448	-0.01%
2022/05/26	21	78.80	11	79.01	78.00	10	17,330	0.06%
2022/05/25	28	80.99	6	81.03	81.70	22	17,091	0.13%
2022/05/24	4	81.58	1.5	82.47	81.00	2.5	16,961	0.01%
2022/05/23	2	84.15	1	84.60	83.00	1	16,866	0.01%
2022/05/20	0.5	85.29	2	85.00	84.00	-1.5	16,821	-0.01%
2022/05/19	7	82.86	1	82.30	83.50	6	16,806	0.04%
2022/05/18	18	84.84	13	85.45	84.20	5	16,616	0.03%
2022/05/17	13	85.58	12	86.00	86.20	1	16,414	0.01%
2022/05/16	49.2	88.44	58	88.68	85.00	-8.8	16,157	-0.05%
2022/05/13	1.8	86.04	27	85.42	87.30	-25.2	15,645	-0.16%
2022/05/12	20	83.98	3	85.60	80.40	17	15,209	0.11%
2022/05/11	9	85.37	11	85.96	85.30	-2	14,870	-0.01%
2022/05/10	7	82.53	17	83.01	85.20	-10	14,480	-0.07%
2022/05/09	6	81.80	9	81.69	81.10	-3	14,362	-0.02%
2022/05/06	11	82.15	2	81.90	82.00	9	14,360	0.06%
2022/05/05	36	86.76	41	87.60	85.10	-5	14,232	-0.03%
2022/05/04	13	82.00	18	83.08	84.80	-5	13,475	-0.04%
2022/05/03	2	80.75	1	80.60	80.70	1	13,252	0.01%
2022/04/29	31	78.99	30	79.50	77.50	1	13,126	0.01%
2022/04/28	4	78.10	4	78.70	77.30	0	13,094	0.00%
2022/04/27	0	0.00	0	76.60	80.30	0	12,991	0.00%
2022/04/26	1	79.40	3	80.63	80.00	-2	12,879	-0.02%
2022/04/25	11	79.82	7	79.61	79.00	4	12,807	0.03%
2022/04/22	3	83.60	9	83.87	83.40	-6	12,705	-0.05%
2022/04/21	15	85.55	8	86.31	84.20	7	12,629	0.06%
2022/04/20	9	83.83	25.1	84.15	84.70	-16.1	12,311	-0.13%
2022/04/19	3	81.97	3.1	82.12	80.60	-0.1	12,139	0.00%
2022/04/18	5.1	78.74	2	79.45	80.10	3.1	12,088	0.03%
2022/04/15	9	79.63	1	82.30	79.10	8	12,056	0.07%
2022/04/14	9.5	82.22	12.1	82.50	83.00	-2.6	11,981	-0.02%
2022/04/13	2	78.61	8	79.41	79.90	-6	11,840	-0.05%
2022/04/12	5.6	79.09	4	80.40	79.40	1.6	11,767	0.01%
2022/04/11	13	79.80	25	80.07	79.20	-12	11,731	-0.10%
2022/04/08	7.1	82.13	5	82.16	83.00	2.1	11,552	0.02%
2022/04/07	35.1	84.64	23	84.06	81.30	12.1	11,354	0.11%
2022/04/06	10	85.22	9	86.19	87.00	1	10,952	0.01%
2022/04/01	26	85.40	8	85.70	87.40	18	10,763	0.17%
2022/03/31	63.1	86.78	74.2	87.06	86.50	-11.1	10,500	-0.11%
2022/03/30	138	89.63	113	89.77	85.10	25	10,152	0.25%	大買/大賣/
2022/03/29	27	87.64	8	87.84	86.90	19	8,872	0.21%
2022/03/28	9	85.78	25	86.09	88.00	-16	8,344	-0.19%
2022/03/25	35	84.86	27.1	86.07	85.00	7.9	8,081	0.10%
2022/03/24	4	81.40	23.1	82.03	82.70	-19.1	7,595	-0.25%
2022/03/23	6	80.12	21	80.12	80.20	-15	7,494	-0.20%
2022/03/22	29	79.59	30	79.59	80.10	-1	7,369	-0.01%
2022/03/21	20	80.48	17	80.49	80.40	3	7,280	0.04%
2022/03/18	15	78.39	31.4	79.46	81.00	-16.4	6,995	-0.23%
2022/03/17	14	75.72	46	75.78	77.50	-32	6,435	-0.50%
2022/03/16	10	71.38	12	72.29	70.50	-2	6,070	-0.03%
2022/03/15	3	70.70	0	0.00	69.80	3	6,006	0.05%
2022/03/14	0	0.00	1	71.40	71.60	-1	6,020	-0.02%
2022/03/10	1	68.80	2	69.55	69.80	-1	6,206	-0.02%
2022/03/08	1	66.00	0	0.00	66.10	1	6,511	0.02%
2022/03/07	2	67.55	2	67.71	68.00	0	6,584	0.00%
2022/03/03	9	71.76	5	72.14	71.80	4	6,869	0.06%
2022/03/02	2	69.30	4	70.43	70.80	-2	6,995	-0.03%
2022/03/01	0	0.00	1	70.10	70.00	-1	7,070	-0.01%
2022/02/25	1	68.00	0	0.00	67.90	1	7,184	0.01%
2022/02/24	2	68.55	1	68.70	67.30	1	7,353	0.01%
2022/02/23	2	69.75	0	0.00	70.30	2	7,489	0.03%
2022/02/22	3	70.37	4	69.48	69.60	-1	8,067	-0.01%
2022/02/21	27	73.66	17	74.53	72.00	10	8,202	0.12%
2022/02/18	2	74.35	2	74.80	74.90	0	8,234	0.00%
2022/02/17	4.1	74.66	4	75.10	75.00	0.1	8,506	0.00%
2022/02/16	6	74.37	1	74.81	74.20	5	8,716	0.06%
2022/02/15	3	73.67	0	0.00	73.50	3	8,962	0.03%
2022/02/14	12	74.30	1	75.00	73.70	11	9,171	0.12%
2022/02/11	12	74.89	13	75.48	74.60	-1	9,339	-0.01%
2022/02/10	3	74.40	1	75.00	74.10	2	9,646	0.02%
2022/02/09	15	74.06	7.3	74.68	74.90	7.8	10,150	0.08%
2022/02/08	11	72.12	11	72.63	73.10	0	10,373	0.00%
2022/02/07	1	69.50	1	68.60	69.50	0	10,794	0.00%
2022/01/25	1	67.50	0	0.00	67.40	1	13,250	0.01%
2022/01/21	1	69.70	0	0.00	68.80	1	14,547	0.01%
2022/01/19	3.1	69.73	2	69.90	70.40	1.1	15,228	0.01%
2022/01/18	2.1	70.75	0	0.00	70.60	2.1	15,712	0.01%
2022/01/17	2	69.20	1	70.40	70.50	1	16,133	0.01%
2022/01/14	0	0.00	2	66.30	68.80	-2	16,872	-0.01%
2022/01/13	0.1	69.40	1	67.90	67.80	-0.9	18,004	0.00%
2022/01/12	0	0.00	1	69.80	69.30	-1	18,680	-0.01%
2022/01/11	0.3	70.10	2	70.40	69.30	-1.7	19,714	-0.01%
2022/01/10	1	70.70	0	0.00	71.00	1	20,336	0.00%
2022/01/07	0	0.00	1	74.40	70.90	-1	20,476	0.00%
2022/01/06	0.1	75.40	0	0.00	75.10	0.1	20,452	0.00%
2022/01/05	6	77.68	19	78.55	77.40	-13	20,554	-0.06%
2022/01/04	8	80.25	6	80.22	79.80	2	20,676	0.01%
2022/01/03	1	79.70	4	79.50	79.40	-3	20,793	-0.01%
2021/12/30	2	78.60	3	78.70	78.60	-1	20,844	0.00%
2021/12/29	1	78.30	1	78.20	78.20	0	20,889	0.00%
2021/12/28	6	79.03	2	80.00	78.40	4	20,964	0.02%
2021/12/27	0.1	78.90	1	78.40	78.30	-0.9	21,037	0.00%
2021/12/24	6	79.70	6	79.32	78.90	0	21,060	0.00%
2021/12/23	16	81.36	23	81.85	81.90	-7	20,859	-0.03%
2021/12/22	8	80.88	9	81.27	80.10	-1	20,690	0.00%
2021/12/21	18	81.89	8	81.68	80.50	10	20,637	0.05%
2021/12/20	12	80.93	9.1	80.85	81.20	2.9	20,361	0.01%
2021/12/17	3	78.17	5	78.52	79.10	-2	20,033	-0.01%
2021/12/16	1	76.40	1	77.20	76.80	0	19,849	0.00%
2021/12/14	1	76.10	2	74.65	74.30	-1	19,865	-0.01%
2021/12/13	1	78.00	0	76.60	77.60	1	19,910	0.00%
2021/12/10	7	76.76	9	76.67	76.80	-2	19,926	-0.01%
2021/12/09	4	76.63	11	76.55	76.10	-7	19,940	-0.04%
2021/12/08	1.1	77.55	5	77.06	76.90	-3.9	20,136	-0.02%
2021/12/07	4	77.58	6	77.95	76.10	-2	20,292	-0.01%
2021/12/06	1	77.50	3	78.30	78.30	-2	20,271	-0.01%
2021/12/03	5	77.58	1	78.30	77.50	4	20,361	0.02%
2021/12/02	2	76.85	0	0.00	75.00	2	20,358	0.01%
2021/12/01	5	76.78	1	77.30	76.90	4	20,366	0.02%
2021/11/30	3	78.03	0	0.00	77.30	3	20,478	0.01%
2021/11/29	5	75.24	4	75.43	77.60	1	20,598	0.00%
2021/11/26	10	77.69	2	76.90	76.50	8	20,615	0.04%
2021/11/25	7	79.96	2	79.00	78.30	5	20,637	0.02%
2021/11/24	1	77.70	3.1	78.18	78.90	-2.1	20,597	-0.01%
2021/11/23	17	79.79	12	80.41	78.80	5	20,591	0.02%
2021/11/22	26	81.92	20	82.18	81.20	6	20,602	0.03%
2021/11/19	25	83.07	29.1	83.34	82.80	-4.1	20,706	-0.02%
2021/11/18	13	80.69	13	81.17	80.90	0	20,386	0.00%
2021/11/17	6	80.38	5	80.14	80.00	1	20,482	0.00%
2021/11/16	2.1	80.00	4.1	80.78	78.00	-2.1	20,495	-0.01%
2021/11/15	7	81.99	9	82.39	81.10	-2	20,416	-0.01%
2021/11/12	19.2	82.98	16	83.33	82.70	3.2	20,441	0.02%
2021/11/11	17	80.99	13	81.66	81.30	4	20,341	0.02%
2021/11/10	9	79.49	14	80.01	81.10	-5	20,252	-0.02%
2021/11/09	33.1	80.01	23	80.32	79.90	10	20,149	0.05%
2021/11/08	20.2	84.12	9	84.91	80.20	11.1	19,853	0.06%
2021/11/05	25	86.83	36	87.20	88.10	-11	19,486	-0.06%
2021/11/04	37.1	86.89	28	88.32	85.90	9	19,319	0.05%
2021/11/03	37	86.38	41	87.23	88.00	-4	18,964	-0.02%
2021/11/02	66.1	88.61	59	88.53	85.30	7.1	18,323	0.04%
2021/11/01	3	88.00	37	86.72	89.30	-34	16,847	-0.20%
2021/10/29	27	82.26	20	82.45	81.20	7	16,846	0.04%
2021/10/28	23	80.52	12	81.11	79.80	11	16,505	0.07%
2021/10/27	32	79.72	40	79.96	80.90	-8	16,351	-0.05%
2021/10/26	14	81.64	18	82.07	77.70	-4	16,176	-0.02%
2021/10/25	40	80.19	23.1	80.06	79.70	16.9	15,891	0.11%
2021/10/22	6	79.23	8	78.98	78.80	-2	15,795	-0.01%
2021/10/21	28.1	79.42	30	78.79	78.80	-2	15,412	-0.01%
2021/10/20	31	75.41	31	75.65	75.40	0	14,730	0.00%
2021/10/19	20	74.36	15.2	74.14	75.00	4.8	14,747	0.03%
2021/10/18	7.2	70.37	9	70.07	70.70	-1.8	14,411	-0.01%
2021/10/15	4	64.75	9	65.06	65.80	-5	14,578	-0.03%
2021/10/14	4	61.98	7	62.16	63.50	-3	15,815	-0.02%
2021/10/13	10	62.54	3	60.80	60.20	7	16,257	0.04%
2021/10/12	4	65.23	3	65.77	65.50	1	16,739	0.01%
2021/10/08	9	64.56	7	64.53	65.00	2	17,376	0.01%
2021/10/07	0	0.00	2	62.90	63.50	-2	17,904	-0.01%
2021/10/06	2	61.00	5	60.28	59.20	-3	18,922	-0.02%
2021/10/05	4	59.55	4	60.05	60.30	0	19,696	0.00%
2021/10/04	4	60.63	2	59.00	57.30	2	20,454	0.01%
2021/10/01	6	61.85	4	61.65	60.90	2	21,353	0.01%
2021/09/30	2	64.60	2	63.05	64.80	0	22,208	0.00%
2021/09/28	4	64.73	2	65.50	63.80	2	23,337	0.01%
2021/09/27	0	0.00	4	65.50	65.50	-4	23,859	-0.02%
2021/09/24	5	65.26	11	65.39	65.00	-6	24,182	-0.02%
2021/09/23	2	64.10	1	64.30	64.50	1	24,686	0.00%
2021/09/17	3	64.27	4	64.10	65.40	-1	25,646	0.00%
2021/09/16	7	63.23	4	63.85	64.00	3	26,363	0.01%
2021/09/15	6	65.00	4	65.55	64.60	2	26,693	0.01%
2021/09/14	4	66.77	0	0.00	66.70	4	26,858	0.01%
2021/09/13	10	67.45	9	66.80	66.80	1	26,968	0.00%
2021/09/10	7	66.80	5	65.30	66.00	2	26,885	0.01%
2021/09/09	5	65.40	5.1	65.99	67.00	-0.1	26,926	0.00%
2021/09/08	2	65.90	2	65.35	63.90	0	26,890	0.00%
2021/09/07	6	68.00	7.1	67.14	68.00	-1.1	26,801	0.00%
2021/09/06	6	68.75	8	67.75	67.10	-2	26,727	-0.01%
2021/09/03	7	69.41	8	69.19	69.40	-1	26,587	0.00%
2021/09/02	9	70.47	47	69.71	69.00	-38	26,369	-0.14%
2021/09/01	6	72.20	5	72.20	72.20	1	26,128	0.00%
2021/08/31	3	73.83	4	73.25	73.80	-1	25,922	0.00%
2021/08/30	1	75.60	0	0.00	75.40	1	25,744	0.00%
2021/08/27	4	75.83	1	75.00	75.00	3	25,699	0.01%
2021/08/26	26	77.32	13	76.12	75.50	13	25,587	0.05%
2021/08/25	16	78.33	17	78.25	77.70	-1	25,447	0.00%
2021/08/24	58.1	78.88	24	77.40	76.80	34.1	25,198	0.14%
2021/08/23	14	79.47	13	79.04	80.70	1	24,957	0.00%
2021/08/20	7	74.40	4.1	72.23	74.30	2.9	24,687	0.01%
2021/08/19	10.1	72.15	10	71.92	70.00	0.1	24,490	0.00%
2021/08/18	13	71.36	12	70.28	74.10	1	24,286	0.00%
2021/08/17	11	71.06	5	69.18	69.00	6	24,074	0.02%
2021/08/16	4	73.70	33	72.94	74.00	-29	23,924	-0.12%
2021/08/13	9	76.37	8	75.70	73.40	1	23,792	0.00%
2021/08/12	7	76.34	5	76.60	76.60	2	23,655	0.01%
2021/08/11	4	76.70	7	75.41	75.50	-3	23,623	-0.01%
2021/08/10	14	78.29	7	78.01	77.80	7	23,485	0.03%
2021/08/09	8.1	82.21	9	81.30	79.20	-0.9	23,359	0.00%
2021/08/06	11	84.09	13	85.42	84.70	-2	23,156	-0.01%
2021/08/05	37	83.61	7	84.39	83.40	30	22,945	0.13%
2021/08/04	52	86.71	49	86.66	85.00	3	22,875	0.01%
2021/08/03	9	82.83	23	83.38	85.30	-14	22,243	-0.06%
2021/08/02	28	80.17	5	80.54	80.00	23	21,897	0.11%
2021/07/30	8	81.40	14.1	80.87	80.30	-6	21,732	-0.03%
2021/07/29	19.1	77.78	16	78.01	79.40	3.1	21,531	0.01%
2021/07/28	8	74.89	17.4	75.75	76.80	-9.4	21,324	-0.04%
2021/07/27	36	84.95	40	84.60	79.80	-4	21,054	-0.02%
2021/07/26	44	85.54	48	85.88	84.50	-4	20,746	-0.02%
2021/07/23	37.3	89.02	19	88.92	85.60	18.3	20,327	0.09%
2021/07/22	45	90.93	42.1	91.57	90.20	2.9	19,619	0.01%
2021/07/21	31	91.34	28	92.38	87.00	3	18,911	0.02%
2021/07/20	88.3	90.19	87	90.16	90.40	1.3	18,096	0.01%
2021/07/19	11	83.37	18.2	84.20	85.10	-7.2	16,737	-0.04%
2021/07/16	35	85.63	78	84.98	83.60	-43	16,225	-0.27%
2021/07/15	7.2	84.37	10	83.40	87.40	-2.8	15,577	-0.02%
2021/07/14	70	83.07	11	85.73	82.80	59	14,810	0.40%
2021/07/13	85	101.99	74	98.02	90.00	11	14,018	0.08%
2021/07/12	36	94.99	34	95.79	97.70	2	12,898	0.02%
2021/07/09	25	90.16	25	89.73	90.60	0	12,061	0.00%
2021/07/08	21	87.57	21	88.12	86.50	0	11,259	0.00%
2021/07/07	14	82.39	16	82.92	83.90	-2	10,270	-0.02%
2021/07/06	27	77.11	31	77.40	76.30	-4	9,445	-0.04%
2021/07/05	8	73.06	4	73.15	75.00	4	8,684	0.05%
2021/07/02	8	65.69	10	66.84	68.20	-2	8,356	-0.02%
2021/07/01	7	65.14	1.1	66.34	62.00	5.9	7,804	0.08%
2021/06/30	7	67.47	9	66.79	67.10	-2	7,506	-0.03%
2021/06/29	14	65.87	25	66.07	64.00	-11	6,969	-0.16%
2021/06/28	11	63.60	16	63.52	64.30	-5	6,481	-0.08%
2021/06/25	30	62.14	18.3	61.56	61.00	11.7	5,976	0.20%
2021/06/24	22.1	59.49	19.1	59.40	59.90	3	5,284	0.06%
2021/06/23	2.2	56.82	7	56.77	57.90	-4.8	4,863	-0.10%
2021/06/22	12.1	55.76	4	55.63	54.50	8.1	4,631	0.17%
2021/06/21	4	55.30	6	54.97	53.70	-2	4,497	-0.05%
2021/06/18	9	56.34	11	57.02	56.50	-2	4,504	-0.04%
2021/06/17	4	53.53	5	54.22	54.10	-1	4,336	-0.02%
2021/06/16	3	53.60	2	53.50	53.30	1	4,278	0.02%
2021/06/15	0	0.00	22	53.35	53.40	-22	4,218	-0.52%
2021/06/09	11	48.80	1	49.70	48.75	10	4,387	0.23%
2021/06/08	1	48.80	1	49.20	49.20	0	4,374	0.00%
2021/06/07	2	48.25	2	48.05	48.10	0	4,383	0.00%
2021/06/04	0	0.00	1	48.80	48.70	-1	4,397	-0.02%
2021/06/02	2	48.65	0	0.00	48.70	2	4,435	0.05%
2021/06/01	6	50.14	0	0.00	49.80	6	4,423	0.14%
2021/05/31	2	49.33	0	0.00	49.50	2	4,394	0.05%
2021/05/26	1	46.50	0	0.00	46.20	1	4,445	0.02%
2021/05/25	0	0.00	6	46.59	45.95	-6	4,555	-0.13%
2021/05/24	5	44.60	1	44.05	44.70	4	4,661	0.09%
2021/05/20	1	43.05	0	0.00	43.30	1	4,975	0.02%
2021/05/19	1	43.20	0	0.00	44.35	1	5,303	0.02%
2021/05/18	2	40.65	3	41.27	42.10	-1	5,286	-0.02%
2021/05/17	2	38.60	1	39.25	38.60	1	5,279	0.02%
2021/05/13	2	43.80	3	39.48	43.00	-1	5,227	-0.02%
2021/05/12	0	0.00	3	44.17	42.40	-3	5,401	-0.06%
2021/05/11	1	47.35	1	46.70	46.95	0	5,473	0.00%
2021/05/10	3	51.70	0	0.00	51.10	3	5,490	0.05%
2021/05/07	0	0.00	2	49.20	51.10	-2	5,661	-0.04%
2021/05/04	1	50.80	1	50.60	50.80	0	5,704	0.00%
2021/05/03	2	53.25	1	52.60	53.00	1	5,651	0.02%
2021/04/29	1	56.00	2	57.90	56.20	-1	5,621	-0.02%
2021/04/26	0	0.00	1	56.10	56.80	-1	5,700	-0.02%
2021/04/23	2	54.75	1	55.40	55.50	1	5,728	0.02%
2021/04/20	2	57.15	5	57.58	57.20	-3	5,717	-0.05%
2021/04/19	4	55.70	0	0.00	56.30	4	5,728	0.07%
2021/04/15	0	0.00	4	54.60	55.10	-4	6,005	-0.07%
2021/04/14	0	0.00	4	54.95	54.30	-4	6,093	-0.07%
2021/04/13	0	0.00	2	55.45	55.10	-2	6,184	-0.03%
2021/04/12	7	56.34	0	0.00	55.70	7	6,279	0.11%
2021/04/09	4	58.90	0	0.00	57.90	4	6,309	0.06%
2021/04/08	1	58.40	1	59.10	58.80	0	6,388	0.00%
2021/04/07	1	58.70	1	58.70	58.60	0	6,541	0.00%
2021/04/06	0	0.00	53	58.14	59.20	-53	6,738	-0.79%
2021/03/30	0	0.00	1	57.90	58.10	-1	8,326	-0.01%
2021/03/29	3	59.50	4	59.70	58.70	-1	8,496	-0.01%
2021/03/26	1	58.90	1	59.40	59.00	0	8,403	0.00%
2021/03/23	1	58.40	4	59.23	58.50	-3	8,426	-0.04%
2021/03/22	0	0.00	2	59.10	58.50	-2	8,391	-0.02%
2021/03/17	5	58.40	0	0.00	58.00	5	8,611	0.06%
2021/03/16	2	57.95	0	0.00	58.90	2	8,592	0.02%
2021/03/15	0	0.00	5	56.40	57.30	-5	8,512	-0.06%
2021/03/11	2	54.40	2	54.90	55.20	0	8,569	0.00%
2021/03/10	1	54.60	1	55.00	54.00	0	8,594	0.00%
2021/03/09	4	53.80	0	0.00	54.00	4	8,669	0.05%
2021/03/08	5	55.38	0	0.00	54.60	5	8,731	0.06%
2021/03/05	1	56.10	2	55.60	55.40	-1	8,835	-0.01%
2021/03/03	4	54.80	2	55.15	55.10	2	9,243	0.02%
2021/02/26	1	56.20	0	0.00	56.10	1	9,701	0.01%
2021/02/25	1	57.50	2	57.50	57.50	-1	9,751	-0.01%
2021/02/24	1	60.10	1	58.40	58.50	0	9,825	0.00%
2021/02/23	2	60.30	3	59.67	59.40	-1	9,700	-0.01%
2021/02/22	4	59.33	4	59.95	59.50	0	9,571	0.00%
2021/02/19	2	59.10	7.2	58.18	59.40	-5.2	9,505	-0.06%
2021/02/18	1	56.00	0	0.00	56.20	1	9,258	0.01%
2021/02/17	1	55.40	0	0.00	55.40	1	9,239	0.01%
2021/02/05	0	0.00	6	53.50	53.70	-6	9,207	-0.07%
2021/02/03	6	54.92	6	54.13	54.80	0	9,367	0.00%
2021/02/02	0	0.00	1	52.00	55.10	-1	9,229	-0.01%
2021/02/01	2	50.50	1	50.40	50.70	1	9,113	0.01%
2021/01/29	10	56.10	2	54.30	53.30	8	9,072	0.09%
2021/01/28	3	52.93	3	53.47	53.90	0	8,943	0.00%
2021/01/27	1	53.20	1	53.90	53.20	0	8,959	0.00%
2021/01/26	1	56.30	2	56.05	54.40	-1	8,954	-0.01%
2021/01/25	0.1	54.00	1	54.00	54.90	-0.9	8,906	-0.01%
2021/01/22	1	52.60	1	53.90	54.00	0	8,946	0.00%
2021/01/21	2	51.90	1	52.30	53.00	1	8,925	0.01%
2021/01/20	1	52.50	0	0.00	52.40	1	9,054	0.01%
2021/01/18	2	55.80	2	55.90	55.40	0	9,089	0.00%
2021/01/15	3	57.70	1	57.50	57.20	2	9,174	0.02%
2021/01/14	1	58.20	1	57.70	59.30	0	9,620	0.00%
2021/01/12	0.1	56.50	2	57.10	56.80	-1.9	9,872	-0.02%
2021/01/11	56	58.00	2	59.40	58.00	54	9,898	0.55%
2021/01/08	11	58.07	3	58.63	58.20	8	9,993	0.08%
2021/01/07	1	59.60	1	59.40	60.30	0	9,892	0.00%
2021/01/06	2	58.60	5	59.16	58.00	-3	9,822	-0.03%
2021/01/05	1	61.20	0	0.00	61.00	1	9,666	0.01%
2021/01/04	3	62.17	7	62.17	62.70	-4	9,527	-0.04%
2020/12/31	5	64.44	5	63.62	62.20	0	9,395	0.00%
2020/12/30	4	64.55	1	65.60	64.00	3	9,184	0.03%
2020/12/28	14	63.04	16	62.77	62.90	-2	8,702	-0.02%
2020/12/25	13	62.87	9	64.20	61.50	4	8,341	0.05%
2020/12/24	3	57.03	10	58.82	60.80	-7	7,563	-0.09%
2020/12/23	2	55.55	3	55.77	55.30	-1	7,028	-0.01%
2020/12/22	1	53.50	1	54.00	52.50	0	6,832	0.00%
2020/12/21	3	53.07	2	53.20	53.20	1	6,807	0.01%
2020/12/18	1	55.20	0	0.00	54.50	1	6,786	0.01%
2020/12/17	2	55.90	2	55.65	55.80	0	6,772	0.00%
2020/12/16	2	55.40	12	55.88	56.50	-10	6,769	-0.15%
2020/12/15	9	54.69	11	56.65	53.20	-2	6,680	-0.03%
2020/12/14	0	0.00	8	53.40	54.80	-8	6,481	-0.12%
2020/12/11	12	52.88	6	53.52	52.30	6	6,403	0.09%
2020/12/10	3	54.67	2	55.30	54.50	1	6,348	0.02%
2020/12/09	5	56.18	0	0.00	56.30	5	6,319	0.08%
2020/12/07	4	55.23	0	0.00	55.00	4	6,252	0.06%
2020/12/04	1	54.40	0	0.00	54.30	1	6,197	0.02%
2020/12/03	0	0.00	1	53.80	53.80	-1	6,218	-0.02%
2020/12/02	2	55.60	13	55.87	55.10	-11	6,206	-0.18%
2020/12/01	16	54.95	23	54.68	55.80	-7	6,174	-0.11%
2020/11/30	11	56.82	6	57.23	56.80	5	6,154	0.08%
2020/11/27	14	55.76	10	56.45	57.00	4	6,498	0.06%
2020/11/26	3	52.80	3	53.17	53.20	0	6,505	0.00%
2020/11/25	17	55.49	3	54.87	53.20	14	6,450	0.22%
2020/11/23	3	52.03	2	52.35	52.80	1	5,986	0.02%
2020/11/19	1	50.00	0	0.00	50.10	1	5,727	0.02%
2020/11/18	1	51.50	1	51.70	50.40	0	5,697	0.00%
2020/11/17	1	48.90	1	50.40	49.95	0	5,558	0.00%
2020/11/13	4	47.83	5	47.91	48.00	-1	5,523	-0.02%
2020/11/12	1	47.85	0	0.00	47.65	1	5,513	0.02%
2020/11/11	1	49.15	3	49.33	49.95	-2	5,433	-0.04%
2020/11/10	0	0.00	2	48.03	47.65	-2	5,326	-0.04%
2020/11/09	2	47.73	2	47.95	47.90	0	5,253	0.00%
2020/11/06	0	0.00	6	47.90	47.70	-6	5,226	-0.11%
2020/11/05	6	48.20	0	0.00	48.15	6	5,199	0.12%
2020/11/04	0	0.00	3	47.50	47.20	-3	5,151	-0.06%
2020/11/03	2	46.48	0	0.00	46.60	2	5,143	0.04%
2020/11/02	1	45.35	1	45.65	46.00	0	5,193	0.00%
2020/10/30	4	46.60	1	46.40	44.90	3	5,167	0.06%
2020/10/29	1	48.05	1	47.50	47.30	0	5,093	0.00%
2020/10/28	3	48.92	2	49.30	48.45	1	5,053	0.02%
2020/10/27	1	48.30	3	48.82	48.80	-2	4,838	-0.04%
2020/10/23	3	48.38	4	48.45	48.25	-1	4,629	-0.02%
2020/10/22	7	47.92	7	48.03	48.25	0	4,490	0.00%
2020/10/21	10	47.39	16.2	46.76	46.80	-6.2	3,949	-0.16%
2020/10/20	2	44.95	2	45.45	44.55	0	3,677	0.00%
2020/10/19	1	44.20	2	44.78	45.20	-1	3,537	-0.03%
2020/10/16	8	44.64	5	44.42	43.80	3	3,411	0.09%
2020/10/15	1	41.95	1	42.00	41.85	0	3,144	0.00%
2020/10/14	4	41.88	0	0.00	41.70	4	3,089	0.13%
2020/09/22	2	41.95	4	41.28	41.30	-2	3,202	-0.06%
2020/09/18	2	41.45	0	0.00	41.15	2	3,106	0.06%
2020/09/15	1	40.40	2	40.30	40.45	-1	3,056	-0.03%
2020/09/11	1	40.55	1	39.80	39.50	0	3,025	0.00%
2020/09/09	2.1	40.02	2	40.20	40.60	0.1	2,961	0.00%
2020/09/08	2	40.38	2	40.38	40.25	0	2,957	0.00%
2020/09/04	1	41.65	3	41.55	41.50	-2	2,853	-0.07%
2020/09/03	4	42.65	2	43.00	42.60	2	2,812	0.07%
2020/09/02	5	43.78	7.2	42.93	43.40	-2.2	2,748	-0.08%
2020/09/01	3	39.97	6.2	39.86	41.25	-3.2	2,280	-0.14%
2020/08/31	2	38.05	0	0.00	37.50	2	2,104	0.10%
2020/08/28	0	0.00	2	36.80	37.25	-2	2,253	-0.09%
2020/08/27	3	37.53	1	38.20	37.05	2	2,424	0.08%
2020/08/21	1	35.90	0	0.00	35.60	1	2,421	0.04%
2020/08/20	1	35.30	0	0.00	35.35	1	2,408	0.04%
2020/08/19	2	38.13	0	0.00	38.00	2	2,369	0.08%
2020/08/17	0	0.00	1	37.25	37.00	-1	2,291	-0.04%
2020/08/14	1	36.25	0	0.00	36.30	1	2,262	0.04%
2020/08/13	1	36.50	0	0.00	36.55	1	2,253	0.04%
2020/08/07	0	0.00	1	39.10	39.35	-1	2,216	-0.05%
2020/08/06	0	0.00	3	39.55	39.10	-3	2,187	-0.14%
2020/08/03	1	36.75	0	0.00	36.60	1	2,128	0.05%
2020/07/28	1	35.80	0	0.00	35.50	1	2,120	0.05%
2020/07/24	0	0.00	1	38.70	38.10	-1	2,143	-0.05%
2020/07/16	1	39.30	0	0.00	39.05	1	2,293	0.04%
2020/07/15	0	0.00	1	40.30	40.30	-1	2,290	-0.04%
2020/07/13	1	40.70	0	0.00	41.25	1	2,335	0.04%
2020/07/10	1	41.55	0	0.00	40.95	1	2,331	0.04%
2020/07/09	0	0.00	1	43.05	42.10	-1	2,334	-0.04%
2020/07/08	2	43.13	0	0.00	42.70	2	2,333	0.09%
2020/07/06	2	43.05	2	43.30	43.20	0	2,329	0.00%
2020/07/03	1	43.50	0	0.00	43.35	1	2,374	0.04%
2020/07/02	0.2	43.00	2	42.75	43.00	-1.8	2,329	-0.08%
2020/06/29	0	0.00	2	39.85	39.75	-2	2,283	-0.09%
2020/06/23	0	0.00	2	40.75	40.20	-2	2,310	-0.09%
2020/06/22	2	41.05	1	41.10	40.85	1	2,325	0.04%
2020/06/18	2	41.20	0	0.00	41.70	2	2,402	0.08%
2020/06/17	1	40.50	0	0.00	40.50	1	2,402	0.04%
2020/06/16	1	41.30	0	0.00	41.30	1	2,426	0.04%
2020/06/15	1	41.20	1	42.65	40.80	0	2,470	0.00%
2020/06/12	5	39.62	5	40.50	40.70	0	2,513	0.00%
2020/06/11	2	42.58	0	0.00	41.35	2	2,539	0.08%
2020/06/10	0	0.00	3	42.90	43.25	-3	2,535	-0.12%
2020/06/09	4	42.50	1	42.40	42.60	3	2,560	0.12%
2020/06/08	1	44.00	0	0.00	44.00	1	2,534	0.04%
2020/06/05	4.2	45.37	4	45.78	45.25	0.2	2,473	0.01%
2020/06/04	0	0.00	13	43.57	45.40	-13	2,367	-0.55%
2020/06/03	1	41.90	10	42.70	41.30	-9	2,160	-0.42%
2020/06/01	1.2	39.03	1	39.45	39.45	0.2	1,971	0.01%
2020/05/22	0	0.00	1	37.80	37.55	-1	1,944	-0.05%
2020/05/20	0	0.00	1	38.20	37.60	-1	1,978	-0.05%
2020/05/19	1	37.05	1	37.45	37.50	0	1,982	0.00%
2020/05/18	1	36.75	0	0.00	36.60	1	1,993	0.05%
2020/05/11	1	39.80	2	40.18	39.60	-1	2,019	-0.05%
2020/05/07	2	38.55	2	38.53	38.55	0	2,045	0.00%
2020/05/06	2	38.20	0	0.00	38.00	2	2,038	0.10%
2020/04/27	1	38.15	3	38.13	38.00	-2	2,130	-0.09%
2020/04/24	13	37.94	3	38.13	37.40	10	2,117	0.47%
2020/04/23	3	38.00	2	37.43	38.00	1	2,085	0.05%
2020/04/21	0	0.00	1	36.20	35.80	-1	2,027	-0.05%
2020/04/20	1	35.80	0	0.00	36.70	1	2,014	0.05%
2020/04/16	0	0.00	1	35.45	36.30	-1	1,967	-0.05%
2020/04/15	1	35.35	2	35.78	35.80	-1	1,964	-0.05%
2020/04/09	1	34.55	0	0.00	34.00	1	2,021	0.05%
2020/04/08	2	31.83	2	32.78	33.55	0	2,047	0.00%
2020/04/07	1	30.85	1	31.05	31.05	0	1,988	0.00%
2020/03/31	0	0.00	1	31.10	30.55	-1	2,010	-0.05%
2020/03/25	2	30.00	0	0.00	30.20	2	2,239	0.09%
2020/03/24	0	0.00	1	28.30	28.35	-1	2,193	-0.05%
2020/03/23	1	26.50	0	0.00	26.80	1	2,186	0.05%
2020/03/19	0	0.00	9	26.57	26.55	-9	2,263	-0.40%
2020/03/18	8	30.21	0	0.00	29.50	8	2,254	0.35%
2020/03/17	1	32.70	1	34.80	32.45	0	2,220	0.00%
2020/03/16	2	38.65	0	0.00	36.05	2	2,190	0.09%
2020/03/13	0	0.00	4	37.00	40.00	-4	2,216	-0.18%
2020/03/12	0	0.00	8.3	41.50	41.00	-8.3	2,237	-0.37%
2020/03/11	2	45.78	0	0.00	44.85	2	2,367	0.08%
2020/03/10	8	45.14	0	0.00	45.85	8	2,368	0.34%
2020/03/09	0	0.00	3	45.08	44.75	-3	2,348	-0.13%
2020/03/06	5	46.80	2	46.95	46.80	3	2,342	0.13%
2020/03/05	1	46.60	0	0.00	46.70	1	2,331	0.04%
2020/02/25	2	45.75	0	0.00	45.80	2	2,342	0.09%
2020/02/24	0	0.00	1	47.15	46.70	-1	2,338	-0.04%
2020/02/20	1	47.00	0	0.00	46.80	1	2,301	0.04%
2020/02/17	2	46.95	0	0.00	46.70	2	2,293	0.09%
2020/02/11	0	0.00	2	46.55	46.30	-2	2,333	-0.09%
2020/02/07	2	44.95	0	0.00	44.65	2	2,292	0.09%
2020/02/05	1	44.90	1	45.10	45.05	0	2,313	0.00%
2020/01/16	1	51.40	0	0.00	51.20	1	2,553	0.04%
2020/01/14	0	0.00	1	52.30	52.10	-1	2,656	-0.04%
2020/01/09	1	51.30	0	0.00	51.60	1	2,667	0.04%
2020/01/07	1	51.10	0	0.00	51.20	1	2,638	0.04%
2019/12/26	2	54.45	0	0.00	54.20	2	2,384	0.08%
2019/12/25	3	53.90	0	0.00	54.90	3	2,323	0.13%
2019/12/23	0	0.00	1	54.40	53.80	-1	2,231	-0.04%
2019/12/20	5	53.64	1	53.70	53.80	4	2,094	0.19%
2019/12/17	1	52.10	2	53.10	51.90	-1	1,988	-0.05%
2019/12/13	0	0.00	5	50.70	50.70	-5	1,862	-0.27%
2019/12/12	2	51.30	0	0.00	51.80	2	1,814	0.11%
2019/12/11	0	0.00	4	52.05	51.70	-4	1,778	-0.22%
2019/12/10	2	53.30	0	0.00	52.00	2	1,760	0.11%
2019/12/06	6	52.13	2	52.55	52.60	4	1,647	0.24%
2019/11/28	0	0.00	1	50.00	50.80	-1	1,502	-0.07%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/11	1	51.50	4	50.33	49.60	-3	1,625	-0.18%
2019/11/08	0	0.00	1	51.20	50.90	-1	1,632	-0.06%
2019/11/07	2	49.30	0	0.00	49.30	2	1,636	0.12%
2019/11/05	2	51.80	0	0.00	51.60	2	1,616	0.12%
2019/11/04	0	0.00	1	51.40	51.30	-1	1,613	-0.06%
2019/11/01	0	0.00	2	52.00	50.90	-2	1,578	-0.13%
2019/10/31	9	52.23	10.1	52.00	51.00	-1.1	1,571	-0.07%
2019/10/30	0	0.00	3	49.30	50.30	-3	1,372	-0.22%
2019/10/29	1	49.60	1	50.60	49.10	0	1,351	0.00%
2019/10/23	2	49.65	2	48.80	49.30	0	1,357	0.00%
2019/10/22	0	0.00	1	46.80	47.05	-1	1,301	-0.08%
2019/10/18	0.1	47.00	1	46.70	46.30	-0.9	1,364	-0.07%
2019/10/17	1	46.35	0	0.00	46.35	1	1,356	0.07%
2019/10/14	1	45.20	0	0.00	45.55	1	1,451	0.07%
2019/09/26	1	46.25	0	0.00	46.20	1	1,612	0.06%
2019/09/23	0	0.00	1	47.70	47.75	-1	1,664	-0.06%
2019/09/11	0	0.00	1	46.20	46.20	-1	1,860	-0.05%
2019/09/06	5	47.24	7	46.90	46.70	-2	1,891	-0.11%
2019/09/05	1	47.45	0	0.00	46.55	1	1,889	0.05%
2019/08/30	2	47.20	2	46.40	46.40	0	1,972	0.00%
2019/08/26	2	44.85	0	0.00	44.55	2	2,095	0.10%
2019/08/21	0	0.00	1	46.20	46.30	-1	2,219	-0.05%
2019/08/20	3	45.77	1	46.30	45.05	2	2,197	0.09%
2019/08/13	1	45.65	0	0.00	45.00	1	2,075	0.05%
2019/08/12	0	0.00	1	48.35	47.30	-1	2,045	-0.05%
2019/08/02	1	47.00	0	0.00	47.00	1	2,269	0.04%
2019/07/31	1	49.10	0	0.00	49.85	1	2,354	0.04%
2019/07/29	1	49.15	0	0.00	48.85	1	2,388	0.04%
2019/07/25	1	50.70	0	0.00	50.50	1	2,380	0.04%
2019/07/19	1	51.20	0	0.00	51.40	1	2,286	0.04%
2019/07/18	0	0.00	1	51.80	51.00	-1	2,325	-0.04%
2019/07/17	1	52.00	0	0.00	52.10	1	2,327	0.04%
2019/07/16	0	0.00	1	53.80	53.10	-1	2,338	-0.04%
2019/07/15	1	53.00	0	0.00	52.80	1	2,307	0.04%
2019/07/11	1	51.40	0	0.00	50.90	1	2,281	0.04%
2019/07/01	1	50.50	2	51.15	51.50	-1	2,521	-0.04%
2019/06/28	0	0.00	2	50.00	49.80	-2	2,535	-0.08%
2019/06/27	0	0.00	1	50.10	49.50	-1	2,591	-0.04%
2019/06/26	0	0.00	0.1	48.60	48.80	-0.1	2,581	0.00%
2019/06/18	0	0.00	1	44.20	44.35	-1	2,858	-0.03%
2019/06/17	0	0.00	1	44.55	43.80	-1	2,894	-0.03%
2019/06/14	0	0.00	2	44.90	44.35	-2	2,901	-0.07%
2019/06/12	2	44.35	0	0.00	44.50	2	2,939	0.07%
2019/06/11	5.1	43.94	2	44.18	44.00	3.1	2,958	0.10%
2019/06/10	0	0.00	5	42.88	42.85	-5	2,927	-0.17%
2019/06/06	1	41.70	1	42.55	41.75	0	2,908	0.00%
2019/06/05	2	42.73	0	0.00	42.05	2	2,901	0.07%
2019/06/04	0	0.00	2	42.98	42.30	-2	2,908	-0.07%
2019/06/03	1	42.40	0	0.00	42.55	1	2,897	0.03%
2019/05/31	3	43.70	1	43.85	43.00	2	2,876	0.07%
2019/05/30	2	43.00	3	43.08	43.50	-1	2,833	-0.04%
2019/05/29	9	44.53	3	45.60	43.00	6	2,814	0.21%
2019/05/28	0	0.00	1	48.60	47.60	-1	2,741	-0.04%
2019/05/23	1	47.35	0	0.00	47.50	1	2,789	0.04%
2019/05/17	1	48.25	1	49.00	48.10	0	2,931	0.00%
2019/05/15	1	49.00	0	0.00	48.80	1	3,014	0.03%
2019/05/14	1	48.00	0	0.00	48.25	1	3,079	0.03%
2019/05/13	4	50.69	1	50.20	48.80	3	3,220	0.09%
2019/05/10	1	54.90	0	0.00	54.20	1	3,442	0.03%
2019/05/08	1	55.80	0	0.00	55.80	1	3,357	0.03%
2019/05/07	0	0.00	2	57.15	57.00	-2	3,421	-0.06%
2019/04/30	1	54.30	1	56.00	55.80	0	3,736	0.00%
2019/04/29	1	55.20	1	55.20	55.00	0	3,738	0.00%
2019/04/26	1	57.20	0	0.00	57.50	1	3,712	0.03%
2019/04/24	2	57.80	0	0.00	57.80	2	3,777	0.05%
2019/04/18	0	0.00	1	57.90	56.10	-1	3,686	-0.03%
2019/04/17	0	0.00	1	57.80	57.40	-1	3,686	-0.03%
2019/04/12	2	58.10	0	0.00	56.10	2	3,810	0.05%
2019/04/11	0	0.00	1	58.50	58.30	-1	3,846	-0.03%
2019/04/09	0	0.00	2	56.40	57.60	-2	3,756	-0.05%
2019/04/08	0.1	56.70	0	0.00	56.50	0.1	3,736	0.00%
2019/04/03	0.1	57.60	0	0.00	57.10	0.1	3,740	0.00%
2019/04/02	2.1	55.93	1	57.00	56.70	1.1	3,744	0.03%
2019/04/01	0	0.00	1	56.90	55.60	-1	3,739	-0.03%
2019/03/29	3	55.93	1	56.00	56.20	2	3,683	0.05%
2019/03/27	1	54.70	1	55.40	56.10	0	3,659	0.00%
2019/03/25	0	0.00	3	54.40	54.80	-3	3,697	-0.08%
2019/03/22	0	0.00	3	55.10	55.40	-3	3,689	-0.08%
2019/03/21	5	53.40	7	53.11	53.60	-2	3,598	-0.06%
2019/03/20	1	51.70	2	51.60	51.40	-1	3,496	-0.03%
2019/03/15	4	52.45	0	0.00	52.90	4	3,552	0.11%
2019/03/14	1	53.20	0	0.00	52.40	1	3,541	0.03%
2019/03/12	1	54.50	0	0.00	53.70	1	3,626	0.03%
2019/03/11	1	54.00	0	0.00	54.00	1	3,670	0.03%
2019/03/04	1	55.30	0	0.00	56.10	1	4,347	0.02%
2019/02/21	2	57.35	1	57.80	57.70	1	4,510	0.02%
2019/02/18	1	58.10	1	58.30	58.10	0	4,662	0.00%
2019/02/15	1	59.30	1	59.10	58.70	0	4,726	0.00%
2019/02/13	3	59.83	5	59.24	58.70	-2	4,705	-0.04%
2019/02/12	3	58.63	2	59.40	58.70	1	4,638	0.02%
2019/02/11	10	59.43	10	59.67	59.10	0	4,518	0.00%
2019/01/28	0	0.00	7	55.70	55.50	-7	4,233	-0.17%
2019/01/25	7	54.29	8	56.00	53.50	-1	4,227	-0.02%
2019/01/24	11	55.22	11	56.61	54.90	0	4,223	0.00%
2019/01/23	1	53.90	3	53.87	54.40	-2	4,104	-0.05%
2019/01/22	2	53.05	0	0.00	53.10	2	4,155	0.05%
2019/01/18	1	53.40	1	53.80	53.70	0	4,164	0.00%
2019/01/17	3	54.00	0	0.00	53.30	3	4,207	0.07%
2019/01/15	0	0.00	7	53.47	53.40	-7	4,146	-0.17%
2019/01/14	1	52.60	0	0.00	52.10	1	4,149	0.02%
2019/01/10	6	52.67	2	53.90	52.70	4	4,176	0.10%
2019/01/09	2	53.00	0	0.00	53.70	2	4,193	0.05%
2019/01/08	5	55.54	0	0.00	54.40	5	4,219	0.12%
2019/01/07	0	0.00	1	54.20	55.10	-1	4,241	-0.02%
2019/01/03	0	0.00	2.1	54.10	54.00	-2.1	4,203	-0.05%
2019/01/02	1	52.70	2	52.70	52.30	-1	4,218	-0.02%
2018/12/28	2	52.05	0	0.00	51.10	2	4,236	0.05%
2018/12/27	0.1	51.80	1	51.80	51.60	-0.9	4,329	-0.02%
2018/12/21	1	47.10	1	47.70	48.70	0	4,289	0.00%
2018/12/18	4	49.09	4	49.59	49.00	0	4,261	0.00%
2018/12/17	2	51.70	0	0.00	51.30	2	4,227	0.05%
2018/12/14	1	52.40	1	51.20	52.00	0	4,278	0.00%
2018/12/13	1	53.60	1	53.90	54.00	0	4,328	0.00%
2018/12/12	12	55.33	12	54.56	54.20	0	4,413	0.00%
2018/12/06	1	54.20	1	52.30	53.50	0	4,357	0.00%
2018/12/05	1	56.50	0	0.00	56.60	1	4,290	0.02%
2018/11/29	4	56.98	2	58.25	56.40	2	4,002	0.05%
2018/11/28	2	58.10	5	56.28	56.60	-3	3,862	-0.08%
2018/11/27	1	53.20	0	0.00	53.50	1	3,600	0.03%
2018/11/22	2	51.70	1	51.60	50.20	1	3,417	0.03%
2018/11/21	0	0.00	3	49.50	51.00	-3	3,355	-0.09%
2018/11/19	2	50.50	2	50.30	50.30	0	3,274	0.00%
2018/11/16	4	48.41	1	46.95	47.00	3	3,164	0.09%
2018/11/14	0	0.00	3	46.85	47.00	-3	3,072	-0.10%
2018/11/13	0	0.00	2	47.40	48.25	-2	2,995	-0.07%
2018/11/12	0	0.00	1	51.40	49.50	-1	2,945	-0.03%
2018/11/08	1	54.20	1	53.80	52.90	0	2,915	0.00%
2018/11/07	5	52.90	1	52.20	52.90	4	2,858	0.14%
2018/11/06	3	49.27	8	49.11	48.55	-5	2,857	-0.17%
2018/11/02	3	52.10	2	51.35	50.30	1	2,981	0.03%
2018/11/01	1	50.00	2	49.88	49.70	-1	2,907	-0.03%
2018/10/31	0	0.00	1	45.30	46.30	-1	2,809	-0.04%
2018/10/30	0	0.00	1	41.50	43.25	-1	2,671	-0.04%
2018/10/29	1	39.10	1	39.00	39.35	0	2,622	0.00%
2018/10/26	1	40.05	1	40.00	40.00	0	2,641	0.00%
2018/10/25	1	39.60	0	0.00	39.50	1	2,631	0.04%
2018/10/24	1	42.75	1	42.85	42.75	0	2,589	0.00%
2018/10/22	1	44.80	0	0.00	44.25	1	2,598	0.04%
2018/10/17	5	47.70	0	0.00	46.40	5	2,647	0.19%
2018/10/09	1	47.30	1	47.30	48.20	0	2,583	0.00%
2018/10/08	4	50.33	2	49.70	50.00	2	2,543	0.08%
2018/10/05	4	53.88	3	55.40	52.90	1	2,508	0.04%
2018/10/03	1	61.10	2	60.70	61.10	-1	2,480	-0.04%
2018/10/02	2	62.10	3	61.20	61.10	-1	2,527	-0.04%
2018/10/01	0	0.00	1	61.90	61.40	-1	2,536	-0.04%
2018/09/27	4	60.88	0	0.00	60.40	4	2,689	0.15%
2018/09/25	1	59.90	5	63.86	64.50	-4	2,983	-0.13%
2018/09/21	1	60.20	0	0.00	61.20	1	3,091	0.03%
2018/09/20	1	59.40	3	59.57	58.70	-2	3,088	-0.06%
2018/09/19	4	58.78	4	58.63	57.90	0	3,069	0.00%
2018/09/18	6	61.27	1	60.00	59.80	5	3,060	0.16%
2018/09/17	1	64.20	1	64.30	64.00	0	2,995	0.00%
2018/09/14	0	0.00	2	64.60	66.80	-2	3,006	-0.07%
2018/09/13	7	64.06	5	64.30	64.20	2	3,087	0.06%
2018/09/12	2	63.05	2	63.55	63.20	0	3,396	0.00%
2018/09/04	1	73.30	1	73.20	73.20	0	3,659	0.00%
2018/09/03	1	73.50	1	72.60	72.60	0	3,716	0.00%
2018/08/29	0	0.00	1	76.10	75.20	-1	3,879	-0.03%
2018/08/20	1	66.70	1	67.30	67.20	0	4,774	0.00%
2018/08/14	0	0.00	1	69.60	69.30	-1	4,721	-0.02%
2018/08/13	6	67.53	5	67.96	67.50	1	4,716	0.02%
2018/08/10	5	72.14	4	71.78	71.90	1	4,672	0.02%
2018/08/09	2	76.50	1	75.00	75.00	1	4,613	0.02%
2018/08/06	1	83.40	0	0.00	82.20	1	4,603	0.02%
2018/07/31	0	0.00	1	84.00	84.00	-1	4,577	-0.02%
2018/07/30	1	83.50	0	0.00	81.80	1	4,579	0.02%
2018/07/26	0	0.00	1	85.40	84.20	-1	4,568	-0.02%
2018/07/25	0	0.00	1	81.90	82.50	-1	4,528	-0.02%
2018/07/24	1	80.10	0	0.00	79.90	1	4,505	0.02%
2018/07/19	1	82.10	1	82.80	82.40	0	4,496	0.00%
2018/07/17	1	85.40	0	0.00	85.10	1	4,520	0.02%
2018/07/16	4	90.18	0	0.00	87.10	4	4,515	0.09%
2018/07/13	2	90.50	9	89.39	90.40	-7	4,511	-0.16%
2018/07/12	2	88.10	5	84.70	88.40	-3	4,484	-0.07%
2018/07/11	1	86.20	1	87.00	85.60	0	4,481	0.00%
2018/07/10	1	86.30	0	0.00	87.00	1	4,458	0.02%
2018/07/06	1	86.50	1	87.90	88.90	0	4,457	0.00%
2018/07/03	83	94.00	100	96.32	97.20	-17	4,295	-0.40%
2018/06/26	1	81.60	1	83.00	83.00	0	3,878	0.00%
2018/06/25	0	0.00	3	82.30	83.50	-3	3,882	-0.08%
2018/06/22	10	86.50	10	86.77	83.50	0	3,944	0.00%
2018/06/21	20	92.05	0	0.00	87.00	20	3,871	0.52%
2018/06/20	0	0.00	1	88.30	88.30	-1	3,575	-0.03%
2018/06/15	1	82.50	0	0.00	81.80	1	3,442	0.03%
2018/06/12	5	85.90	0	0.00	86.40	5	3,437	0.15%
2018/06/06	0	0.00	13	81.80	84.30	-13	3,493	-0.37%
2018/06/05	15	82.45	22	81.14	80.50	-7	3,528	-0.20%
2018/06/04	12	87.48	0	0.00	83.50	12	3,721	0.32%
2018/06/01	22	88.90	18	88.40	87.30	4	3,737	0.11%
2018/05/31	4	80.15	2	85.30	85.30	2	3,355	0.06%
2018/05/30	0	0.00	1	76.10	77.60	-1	3,089	-0.03%
2018/05/28	1	75.60	0	0.00	75.70	1	3,108	0.03%
2018/05/07	0	0.00	6	71.60	72.60	-6	3,219	-0.19%
2018/05/04	6	70.48	3	72.60	69.90	3	3,218	0.09%
2018/05/03	3	72.10	0	0.00	71.10	3	3,215	0.09%
2018/05/02	1	68.40	1	72.00	71.60	0	3,218	0.00%
2018/04/13	1	81.00	0	0.00	80.50	1	3,278	0.03%
2018/03/27	31	81.16	31	81.70	81.70	0	3,505	0.00%
2018/03/14	0	0.00	1	84.70	82.10	-1	3,527	-0.03%
2018/03/13	1	85.10	1	83.80	85.50	0	3,518	0.00%
2018/03/12	1	85.30	1	82.50	82.60	0	3,530	0.00%
2018/03/09	0	0.00	1	81.80	81.60	-1	3,432	-0.03%
2018/02/09	2	58.70	0	0.00	61.20	2	3,337	0.06%
2018/02/06	1	62.10	1	62.60	62.10	0	3,331	0.00%
2018/02/02	2	71.00	2	70.60	70.10	0	3,332	0.00%
2018/02/01	3	71.00	3	70.70	70.60	0	3,455	0.00%
2018/01/29	0	0.00	2	70.70	71.50	-2	3,853	-0.05%
2018/01/24	1	70.50	1	69.80	70.80	0	4,087	0.00%
2018/01/18	1	71.60	2	71.85	71.90	-1	4,332	-0.02%
2018/01/15	0	0.00	1	71.50	72.00	-1	4,443	-0.02%
2018/01/12	0	0.00	1	72.30	72.50	-1	4,572	-0.02%
2018/01/11	1	70.10	0	0.00	69.90	1	4,595	0.02%
2018/01/10	0	0.00	6	72.50	71.10	-6	4,588	-0.13%
2018/01/09	1	73.70	1	74.80	73.80	0	4,654	0.00%
2018/01/08	0	0.00	1	80.70	77.00	-1	4,645	-0.02%
2018/01/05	6	78.82	1	78.50	80.00	5	4,683	0.11%
2018/01/04	0	0.00	1	75.50	78.60	-1	4,733	-0.02%
2018/01/03	2	76.10	1	75.70	75.80	1	4,721	0.02%
2018/01/02	2	75.00	1	74.90	75.30	1	4,673	0.02%