台半 (5425)-元大-承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
72.8
漲跌
▲0.4
漲幅
+0.55%
成交量
3,303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－元大-承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

元大-承德券商分點個股進出
元大-承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
2024/05/14	2	74.35	2	75.30	72.80	0	2,443	0.00%
2024/05/10	0	71.90	1	71.70	72.10	-1	2,432	-0.04%
2024/05/09	0	0.00	1	71.70	71.50	-1	2,435	-0.04%
2024/05/03	0	0.00	2	72.00	72.00	-2	2,496	-0.08%
2024/04/30	3	73.77	1	74.10	73.00	2	2,551	0.08%
2024/04/29	0	0.00	2	71.65	72.00	-2	2,611	-0.08%
2024/04/26	1	70.30	2	70.55	70.10	-1	2,621	-0.04%
2024/04/25	1	70.20	0	0.00	71.00	1	2,640	0.04%
2024/04/24	6	69.50	0	0.00	71.40	6	2,699	0.22%
2024/04/23	0	0.00	15	68.81	68.40	-15	2,873	-0.52%
2024/04/22	0	69.70	1	69.00	68.80	-1	2,914	-0.03%
2024/04/19	1	71.90	0	0.00	71.10	1	2,935	0.03%
2024/04/16	1	74.90	2	74.55	74.00	-1	3,018	-0.03%
2024/04/15	2	77.50	7	79.27	77.50	-5	3,006	-0.17%
2024/04/12	2	80.40	0	0.00	80.80	2	2,970	0.07%
2024/04/11	9	77.73	0	0.00	78.20	9	2,887	0.31%
2024/04/10	0	0.00	1	78.50	78.20	-1	2,922	-0.03%
2024/04/08	1	77.60	0	0.00	77.20	1	3,114	0.03%
2024/03/29	5	74.10	3	74.27	74.10	2	3,357	0.06%
2024/03/25	0	0.00	1	76.90	76.30	-1	4,233	-0.02%
2024/03/19	0	0.00	3	76.87	77.30	-3	5,743	-0.05%
2024/03/14	0	0.00	2	76.05	76.40	-2	5,732	-0.03%
2024/03/13	0	0.00	6	77.40	76.00	-6	5,723	-0.10%
2024/03/12	1	78.00	0	0.00	77.50	1	5,706	0.02%
2024/03/08	5	78.30	10	75.60	75.40	-5	5,692	-0.09%
2024/03/07	11	75.91	0	0.00	75.50	11	5,612	0.20%
2024/03/06	1	79.10	0	0.00	78.50	1	5,601	0.02%
2024/03/04	10	78.80	0	0.00	78.80	10	5,776	0.17%
2024/02/29	0	0.00	4	80.20	80.00	-4	5,727	-0.07%
2024/02/27	0	80.40	11	79.25	79.70	-11	5,775	-0.19%
2024/02/23	1	82.50	1	82.90	81.80	0	5,735	0.00%
2024/02/20	20	83.10	0	0.00	82.90	20	5,711	0.35%
2024/02/19	0	0.00	0	84.30	83.60	0	5,699	0.00%
2024/02/02	12	81.57	0.5	81.70	81.50	11.5	5,619	0.20%
2024/02/01	1	81.00	0	0.00	81.10	1	5,611	0.02%
2024/01/31	0	0.00	0	82.10	80.50	0	5,604	0.00%
2024/01/26	2	80.90	0	0.00	80.70	2	5,553	0.04%
2024/01/24	1	82.50	0	0.00	82.60	1	5,542	0.02%
2024/01/23	0	0.00	0	82.40	82.30	0	5,574	0.00%
2024/01/18	1	80.10	1.1	80.03	79.70	-0.1	5,463	0.00%
2024/01/17	1.6	83.62	5	82.48	80.60	-3.4	5,434	-0.06%
2024/01/16	1	82.40	1	81.50	82.90	0	5,235	0.00%
2024/01/12	0	0.00	1	80.20	80.30	-1	5,163	-0.02%
2024/01/11	5	81.12	0	0.00	82.20	5	5,125	0.10%
2024/01/10	0	0.00	1	81.10	81.20	-1	5,123	-0.02%
2024/01/09	2	82.80	1	82.70	82.60	1	5,093	0.02%
2024/01/08	0	0.00	5	82.86	82.70	-5	5,094	-0.10%
2024/01/05	1	83.12	0	0.00	83.10	1	5,086	0.02%
2024/01/03	3.1	84.94	4	85.23	84.90	-0.9	4,961	-0.02%
2024/01/02	5	87.69	3.1	87.62	87.20	1.9	4,828	0.04%
2023/12/29	5	91.00	5	91.70	91.50	0	4,696	0.00%
2023/12/28	0	0.00	5.1	91.70	91.10	-5.1	4,675	-0.11%
2023/12/27	3	93.73	6	94.10	92.80	-3	4,640	-0.06%
2023/12/26	2	94.45	1	94.90	94.60	1	4,553	0.02%
2023/12/25	1	95.90	5	97.86	94.90	-4	4,436	-0.09%
2023/12/22	0	0.00	4	94.13	94.60	-4	4,094	-0.10%
2023/12/21	2	92.30	2	93.90	92.20	0	3,995	0.00%
2023/12/20	25.1	94.75	13	94.71	94.60	12.1	3,900	0.31%
2023/12/19	19	91.44	12	90.93	92.60	7	3,620	0.19%
2023/12/18	27	92.24	18	93.70	91.20	9	3,524	0.26%
2023/12/15	65	97.00	97.4	96.67	93.20	-32.4	3,309	-0.98%
2023/12/14	9.2	91.92	28	92.16	92.00	-18.8	2,412	-0.78%
2023/12/12	0	86.60	1	86.33	86.30	-1	2,146	-0.05%
2023/12/07	2	84.70	0	0.00	84.10	2	2,260	0.09%
2023/12/05	0	0.00	2	85.30	85.10	-2	2,308	-0.09%
2023/12/04	0	86.50	0	0.00	86.60	0	2,333	0.00%
2023/12/01	27	87.52	26.2	87.66	87.50	0.8	2,320	0.03%
2023/11/30	24.1	88.68	22	88.99	88.80	2.1	2,341	0.09%
2023/11/29	1	85.20	0	0.00	85.50	1	2,140	0.05%
2023/11/28	0	0.00	1	84.00	84.20	-1	2,145	-0.05%
2023/11/24	0.1	85.90	6	85.85	84.60	-5.9	2,286	-0.26%
2023/11/22	0	0.00	0	85.10	83.80	0	2,200	0.00%
2023/11/20	1	83.40	0	0.00	83.40	1	2,225	0.04%
2023/11/16	0	0.00	1	81.70	81.10	-1	2,215	-0.05%
2023/11/15	0	0.00	2	81.40	81.80	-2	2,218	-0.09%
2023/11/14	1	78.80	1	79.20	79.00	0	2,218	0.00%
2023/11/10	4	79.00	1	78.80	78.80	3	2,371	0.13%
2023/11/08	10	80.40	0	0.00	80.30	10	2,582	0.39%
2023/11/02	0	0.00	5	80.20	80.20	-5	2,942	-0.17%
2023/11/01	2	78.00	5	77.46	77.90	-3	2,958	-0.10%
2023/10/31	5	79.01	0	0.00	77.80	5	3,001	0.17%
2023/10/30	0	0.00	5	82.00	81.60	-5	3,073	-0.16%
2023/10/25	0.1	84.60	0	0.00	84.20	0.1	3,322	0.00%
2023/10/18	0	0.00	4	85.40	85.60	-4	3,746	-0.11%
2023/10/17	0	0.00	1	84.20	83.40	-1	3,900	-0.03%
2023/10/16	1	85.60	0	0.00	83.30	1	4,001	0.02%
2023/10/12	0	0.00	0.1	84.10	84.00	-0.1	4,315	0.00%
2023/10/11	0	0.00	0.1	83.60	83.20	-0.1	4,405	0.00%
2023/10/04	0	0.00	2	82.00	83.80	-2	5,144	-0.04%
2023/10/03	0	83.27	0	0.00	82.90	0	5,183	0.00%
2023/09/27	1	84.60	1	84.60	84.50	0	5,384	0.00%
2023/09/26	4	86.63	4	85.18	85.00	0	5,497	0.00%
2023/09/25	0	0.00	0.1	86.47	86.60	-0.1	5,562	0.00%
2023/09/21	0	82.40	0	0.00	82.40	0	5,594	0.00%
2023/09/20	0	0.00	3	84.97	84.40	-3	5,673	-0.05%
2023/09/19	1	86.10	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	0	87.00	86.70	0	5,810	0.00%
2023/09/15	2	85.30	1	86.40	86.40	1	6,051	0.02%
2023/09/14	2	86.90	2	87.10	86.90	0	6,173	0.00%
2023/09/13	1	86.30	0	87.00	87.50	1	6,227	0.02%
2023/09/12	0	0.00	1	86.80	86.50	-1	6,296	-0.02%
2023/09/11	5.1	85.08	0	0.00	84.20	5.1	6,334	0.08%
2023/09/07	1	84.50	0	0.00	85.20	1	6,812	0.01%
2023/09/06	1	85.00	0	0.00	84.70	1	7,243	0.01%
2023/09/05	0	85.50	1	84.54	85.60	-1	7,622	-0.01%
2023/09/01	0	0.00	1	84.40	83.50	-1	7,591	-0.01%
2023/08/31	1	84.60	1	84.00	83.70	0	7,636	0.00%
2023/08/30	5	82.50	5	82.90	84.40	0	7,680	0.00%
2023/08/28	1	80.50	0	0.00	80.20	1	7,699	0.01%
2023/08/25	0	0.00	0.1	81.00	80.80	-0.1	7,753	0.00%
2023/08/24	0.1	81.00	1	80.80	80.50	-0.9	7,854	-0.01%
2023/08/23	0	0.00	1	80.70	80.70	-1	8,037	-0.01%
2023/08/18	32.1	81.54	10	80.88	80.30	22.1	8,174	0.27%
2023/08/16	1	77.40	0	0.00	78.20	1	8,189	0.01%
2023/08/15	1	79.40	0	0.00	78.40	1	8,194	0.01%
2023/08/14	0.1	77.60	1	77.50	78.50	-1	8,212	-0.01%
2023/08/11	1	80.30	0	0.00	80.20	1	8,140	0.01%
2023/08/10	0	0.00	1	81.30	81.10	-1	8,148	-0.01%
2023/08/09	3.1	82.23	2	82.00	83.40	1.1	8,124	0.01%
2023/08/08	0.1	86.00	1	86.20	85.70	-0.9	7,979	-0.01%
2023/08/04	1	86.80	1	86.30	86.50	0	8,015	0.00%
2023/08/02	17.1	90.06	2	90.10	87.60	15.1	8,097	0.19%
2023/08/01	0.1	88.00	0	0.00	88.20	0.1	8,007	0.00%
2023/07/31	2	88.61	0	0.00	88.30	2	7,987	0.03%
2023/07/28	4	90.10	2	89.95	90.30	2	7,921	0.03%
2023/07/27	20	91.00	1	90.80	90.80	19	7,957	0.24%
2023/07/26	6	94.07	25	94.23	93.60	-19	8,076	-0.24%
2023/07/25	1	93.71	0	0.00	94.20	1	8,096	0.01%
2023/07/24	20.1	94.47	8.5	94.47	94.00	11.6	8,104	0.14%
2023/07/21	24	97.07	0	0.00	96.50	24	8,127	0.30%
2023/07/20	4	98.45	11	99.85	99.30	-7	8,221	-0.09%
2023/07/19	9.5	99.62	5	99.70	97.20	4.5	8,249	0.05%
2023/07/18	16.1	100.44	14	102.04	99.00	2.1	8,411	0.02%
2023/07/17	6	103.33	4	102.63	101.50	2	8,285	0.02%
2023/07/14	5	99.86	3	99.90	99.80	2	8,170	0.02%
2023/07/13	6.1	98.69	5	99.06	98.60	1.1	8,150	0.01%
2023/07/12	18.3	100.59	21	101.05	98.80	-2.7	8,068	-0.03%
2023/07/11	20	101.05	17	100.95	101.00	3	7,945	0.04%
2023/07/07	1	95.70	0	0.00	95.50	1	7,880	0.01%
2023/07/06	1	96.50	0	0.00	96.50	1	8,073	0.01%
2023/07/05	3.2	98.43	2	99.80	97.60	1.2	8,410	0.01%
2023/07/04	5	98.20	4	99.90	98.10	1	8,317	0.01%
2023/07/03	5	98.88	5	99.06	99.00	0	8,269	0.00%
2023/06/30	0	0.00	1	96.70	97.10	-1	8,280	-0.01%
2023/06/29	0	0.00	3	96.90	96.60	-3	8,377	-0.04%
2023/06/28	11.5	96.32	3	97.37	95.20	8.5	8,620	0.10%
2023/06/27	6.2	96.68	0	0.00	96.10	6.2	8,836	0.07%
2023/06/26	1.5	97.52	1	97.31	97.30	0.5	8,955	0.01%
2023/06/21	15.5	101.91	9	102.33	99.00	6.5	9,123	0.07%
2023/06/20	3	97.60	4	99.60	99.80	-1	9,440	-0.01%
2023/06/19	1	98.10	1	96.20	97.00	0	9,743	0.00%
2023/06/16	5.4	97.07	2	97.30	97.00	3.4	9,932	0.03%
2023/06/15	0.1	99.80	2.4	100.42	99.60	-2.3	9,969	-0.02%
2023/06/14	7.1	100.50	11	100.00	99.50	-3.9	10,122	-0.04%
2023/06/13	3	103.67	4	103.63	103.00	-1	10,142	-0.01%
2023/06/12	13.4	103.93	14	104.25	103.00	-0.6	10,296	-0.01%
2023/06/09	13	101.22	13	100.29	102.00	0	10,016	0.00%
2023/06/08	1	93.60	0	0.00	93.50	1	9,936	0.01%
2023/06/06	20	94.42	12	95.04	94.00	8	10,459	0.08%
2023/06/05	1	96.20	7	95.94	96.00	-6	10,901	-0.06%
2023/06/02	4	94.32	3	94.40	93.60	1	12,184	0.01%
2023/06/01	8	95.51	8	94.89	94.60	0	12,289	0.00%
2023/05/31	3	95.47	4	95.38	94.60	-1	12,517	-0.01%
2023/05/30	6	95.22	0	0.00	94.70	6	12,536	0.05%
2023/05/29	7	95.74	22	94.86	96.20	-15	12,592	-0.12%
2023/05/26	8	90.65	0.1	90.90	90.60	8	12,507	0.06%
2023/05/25	6	92.03	0	0.00	91.50	6	12,538	0.05%
2023/05/24	0	0.00	10	93.22	93.20	-10	12,710	-0.08%
2023/05/23	2	94.15	2	94.10	93.60	0	12,835	0.00%
2023/05/22	2	92.90	1	93.00	93.80	1	12,875	0.01%
2023/05/19	4	92.05	0	0.00	91.90	4	13,267	0.03%
2023/05/18	11	91.82	3	92.67	93.00	8	13,742	0.06%
2023/05/17	2	91.40	0	0.00	91.00	2	13,940	0.01%
2023/05/16	1	90.20	0	0.00	90.00	1	13,986	0.01%
2023/05/15	6	89.77	1	90.10	90.00	5	13,996	0.04%
2023/05/10	2	92.20	16	92.41	92.20	-14	14,490	-0.10%
2023/05/09	9	90.89	1.3	91.22	91.10	7.8	14,596	0.05%
2023/05/08	2	93.95	5	94.10	93.30	-3	14,581	-0.02%
2023/05/03	2	93.35	1	93.50	93.00	1	15,361	0.01%
2023/05/02	5.3	95.89	6	95.95	95.20	-0.7	15,731	0.00%
2023/04/28	2	92.65	1	92.30	91.70	1	16,037	0.01%
2023/04/27	1	92.10	4	91.40	92.10	-3	16,013	-0.02%
2023/04/26	5	92.06	1	92.50	92.50	4	15,945	0.03%
2023/04/25	1	93.65	1	92.80	90.60	0	15,842	0.00%
2023/04/24	0	0.00	6	93.60	93.00	-6	15,628	-0.04%
2023/04/21	10	97.24	6	97.15	95.40	4	15,461	0.03%
2023/04/20	1	101.00	0	0.00	101.00	1	15,340	0.01%
2023/04/19	1	103.00	1	102.00	102.00	0	15,417	0.00%
2023/04/18	5	105.60	1	104.00	104.00	4	15,439	0.03%
2023/04/17	4	105.63	4	105.00	105.00	0	15,476	0.00%
2023/04/14	1	105.97	2	105.00	104.00	-1	15,556	-0.01%
2023/04/13	2	107.75	0	0.00	107.00	2	15,460	0.01%
2023/04/12	13	109.69	3	110.50	107.50	10	15,398	0.06%
2023/04/11	3	109.00	1	110.00	110.00	2	15,199	0.01%
2023/04/10	2	108.75	7	110.42	110.00	-5	14,998	-0.03%
2023/04/07	5	104.00	4	104.50	104.50	1	14,641	0.01%
2023/04/06	3	103.17	3	104.00	104.00	0	14,632	0.00%
2023/03/31	2	103.50	1	104.00	104.00	1	14,613	0.01%
2023/03/30	2	102.75	3	103.67	103.50	-1	14,560	-0.01%
2023/03/29	7	101.35	4	100.88	101.00	3	14,503	0.02%
2023/03/28	8	104.94	11	103.05	104.00	-3	14,356	-0.02%
2023/03/27	1.5	112.17	0.1	112.50	110.00	1.4	14,082	0.01%
2023/03/24	3	112.00	4.1	113.75	112.00	-1.1	13,971	-0.01%
2023/03/23	29.1	112.33	6	113.00	112.00	23.1	13,799	0.17%
2023/03/22	17	111.03	38	111.88	115.50	-21	13,314	-0.16%
2023/03/21	21	108.86	1	105.00	105.00	20	12,926	0.15%
2023/03/20	8	106.63	12	107.25	108.00	-4	12,746	-0.03%
2023/03/17	2	103.50	7	106.21	106.50	-5	12,745	-0.04%
2023/03/16	12	103.83	4	104.00	103.00	8	12,593	0.06%
2023/03/15	9.1	108.90	16	109.59	107.00	-7	12,521	-0.06%
2023/03/14	6	105.33	7	105.14	104.50	-1	12,311	-0.01%
2023/03/13	5	106.49	3	104.00	106.50	2	12,340	0.02%
2023/03/10	9	105.28	10.1	103.75	103.50	-1.1	12,328	-0.01%
2023/03/09	14	109.28	13	110.00	110.00	1	12,477	0.01%
2023/03/08	26	110.75	26	110.92	111.50	0	12,469	0.00%
2023/03/07	20	109.45	10.6	108.83	109.00	9.5	12,413	0.08%
2023/03/06	0	0.00	11.1	101.36	103.50	-11.1	11,838	-0.09%
2023/03/03	2	94.90	15	93.89	94.40	-13	12,404	-0.10%
2023/03/02	8	91.76	5	91.70	91.70	3	12,570	0.02%
2023/03/01	1	91.80	3	93.03	91.80	-2	12,851	-0.02%
2023/02/24	10	93.67	11	93.01	93.60	-1	12,882	-0.01%
2023/02/23	10	92.45	3	92.33	92.20	7	12,880	0.05%
2023/02/22	8.2	91.53	6	91.00	90.90	2.2	12,988	0.02%
2023/02/21	6	95.48	5	95.20	94.50	1	12,897	0.01%
2023/02/20	7	94.67	5	95.14	94.60	2	12,891	0.02%
2023/02/17	18	93.98	25.1	95.61	95.00	-7.1	12,912	-0.05%
2023/02/16	12	90.83	74.1	93.00	94.60	-62	12,624	-0.49%
2023/02/15	17.1	89.27	12	90.03	88.00	5.1	12,386	0.04%
2023/02/14	2	88.40	1	88.20	87.50	1	12,368	0.01%
2023/02/10	6	90.88	3	89.10	89.10	3	12,553	0.02%
2023/02/09	0	90.00	41	90.15	90.90	-41	12,514	-0.33%
2023/02/08	23	90.69	21	90.70	90.70	2	12,414	0.02%
2023/02/07	9.3	89.41	10	90.11	90.50	-0.7	12,392	-0.01%
2023/02/06	1	88.02	20	88.85	88.10	-19	12,440	-0.15%
2023/02/03	0	0.00	7	89.83	89.10	-7	12,639	-0.06%
2023/02/02	27	89.53	17	89.40	89.50	10	12,692	0.08%
2023/02/01	92	89.73	68.5	89.63	90.30	23.5	12,632	0.19%
2023/01/31	2	85.10	5	87.30	88.30	-3	12,403	-0.02%
2023/01/30	0	0.00	15.1	85.60	85.30	-15.1	12,178	-0.12%
2023/01/17	0	0.00	6	79.30	79.30	-6	11,917	-0.05%
2023/01/16	1	78.40	6	78.72	78.80	-5	12,212	-0.04%
2023/01/13	4	77.58	1	78.80	77.50	3	12,565	0.02%
2023/01/12	5	78.10	0	0.00	77.80	5	12,770	0.04%
2023/01/11	7	78.70	2	79.00	78.80	5	12,869	0.04%
2023/01/10	11	78.72	7	79.90	79.00	4	13,023	0.03%
2023/01/09	1	79.90	5.1	79.12	80.00	-4.1	13,135	-0.03%
2023/01/06	0	0.00	4	78.00	77.80	-4	13,281	-0.03%
2023/01/05	6	77.60	0	0.00	76.70	6	13,519	0.04%
2023/01/04	1	77.50	15	77.23	77.00	-14	13,624	-0.10%
2023/01/03	0	0.00	5	75.06	75.30	-5	13,703	-0.04%
2022/12/29	11	72.62	0	0.00	74.60	11	14,889	0.07%
2022/12/28	1	74.40	2	73.85	73.70	-1	15,868	-0.01%
2022/12/27	1	75.00	1	75.60	75.50	0	16,054	0.00%
2022/12/23	1	75.00	0	0.00	75.30	1	16,481	0.01%
2022/12/21	1.1	74.31	1	74.60	74.20	0.1	16,826	0.00%
2022/12/20	9.2	75.62	0	0.00	74.50	9.2	16,913	0.05%
2022/12/16	7	79.17	1	79.00	79.00	6	17,151	0.03%
2022/12/15	0	0.00	10	81.40	81.40	-10	17,209	-0.06%
2022/12/14	1	80.30	0	0.00	80.60	1	17,370	0.01%
2022/12/13	1.1	79.15	1	78.70	78.70	0.1	17,508	0.00%
2022/12/12	3	79.37	2	80.20	79.50	1	17,637	0.01%
2022/12/09	6.6	80.44	1	79.90	79.80	5.6	17,789	0.03%
2022/12/08	11	81.60	2	81.70	81.90	9	17,970	0.05%
2022/12/07	5	81.46	8	81.15	79.80	-3	18,154	-0.02%
2022/12/06	9.4	81.56	9	82.24	81.40	0.4	18,155	0.00%
2022/12/05	12.1	84.01	8	83.64	83.50	4.1	18,273	0.02%
2022/12/02	8	85.40	31	85.41	84.60	-23	18,370	-0.13%
2022/12/01	30	83.98	25	84.47	84.60	5	18,456	0.03%
2022/11/30	4	82.38	5	82.72	82.60	-1	18,425	-0.01%
2022/11/29	8	82.20	10	82.03	81.20	-2	18,659	-0.01%
2022/11/28	16	82.11	26	81.83	82.20	-10	18,821	-0.05%
2022/11/25	6	79.28	14.1	79.36	80.50	-8.1	18,450	-0.04%
2022/11/24	23	75.26	12	74.05	76.30	11	18,061	0.06%
2022/11/23	13.7	73.72	7	73.93	73.00	6.7	17,997	0.04%
2022/11/22	10.3	76.29	2	76.25	76.00	8.3	17,967	0.05%
2022/11/21	1	79.10	0	0.00	78.30	1	18,649	0.01%
2022/11/18	5	77.84	0	0.00	77.10	5	19,544	0.03%
2022/11/17	3	78.07	3	77.63	78.40	0	19,617	0.00%
2022/11/16	2	77.15	1	76.90	77.00	1	19,635	0.01%
2022/11/15	1	77.30	3	77.30	77.00	-2	19,744	-0.01%
2022/11/14	3	75.73	3	76.63	77.20	0	19,968	0.00%
2022/11/11	10	75.46	6	77.48	75.20	4	19,955	0.02%
2022/11/10	9	76.43	9	75.89	75.70	0	19,829	0.00%
2022/11/09	0	0.00	11	78.15	78.10	-11	19,936	-0.06%
2022/11/08	4.2	77.24	4.1	77.97	76.50	0.2	19,924	0.00%
2022/11/07	2.1	77.67	1	78.40	77.50	1.1	19,859	0.01%
2022/11/04	4.2	77.57	4	77.35	77.60	0.2	19,985	0.00%
2022/11/02	2	75.70	9	76.26	76.40	-7	20,064	-0.03%
2022/11/01	7	76.20	3	75.70	75.00	4	19,958	0.02%
2022/10/31	2	74.65	5.2	75.22	75.00	-3.2	19,861	-0.02%
2022/10/28	4	74.05	4	74.43	74.40	0	20,090	0.00%
2022/10/27	2	72.55	6.1	73.02	74.20	-4.1	20,228	-0.02%
2022/10/26	1	72.00	1	72.60	69.60	0	20,115	0.00%
2022/10/25	3	73.17	3	73.17	71.50	0	19,950	0.00%
2022/10/24	4.2	74.29	5	74.82	73.60	-0.8	19,839	0.00%
2022/10/21	13	72.74	14	73.20	72.20	-1	19,616	-0.01%
2022/10/20	4	68.53	5	69.56	70.60	-1	19,332	-0.01%
2022/10/19	7	70.23	7	71.14	70.00	0	19,185	0.00%
2022/10/18	10	71.51	0	0.00	70.70	10	19,100	0.05%
2022/10/17	4	70.23	3.2	70.95	72.00	0.8	19,008	0.00%
2022/10/14	6	74.07	9	74.84	74.00	-3	18,966	-0.02%
2022/10/13	8	71.14	6	70.00	69.70	2	18,974	0.01%
2022/10/12	2	74.30	3	74.83	75.00	-1	18,989	-0.01%
2022/10/11	2	74.00	3	74.03	73.40	-1	18,950	-0.01%
2022/10/07	7.1	75.11	7.2	75.64	75.40	-0.2	18,894	0.00%
2022/10/06	10.1	72.52	15.1	74.52	76.80	-5	18,693	-0.03%
2022/10/05	33.1	77.11	9	76.12	74.30	24.1	18,224	0.13%
2022/10/04	4	82.88	3	83.00	82.50	1	17,473	0.01%
2022/10/03	7	82.81	4	82.65	81.20	3	17,672	0.02%
2022/09/30	7.4	80.30	10	81.27	83.00	-2.7	17,865	-0.01%
2022/09/29	0	0.00	1	80.90	79.60	-1	17,877	-0.01%
2022/09/28	6	79.45	0.1	79.20	77.50	6	17,890	0.03%
2022/09/26	15.1	82.01	7	81.04	80.00	8.1	18,114	0.04%
2022/09/23	6	87.50	3	88.17	86.00	3	18,363	0.02%
2022/09/22	5	87.64	7	87.91	88.50	-2	18,579	-0.01%
2022/09/21	7	88.01	3	88.17	86.60	4	18,863	0.02%
2022/09/20	3	88.60	2	89.45	89.50	1	18,796	0.01%
2022/09/19	2	84.80	7	86.51	87.40	-5	18,821	-0.03%
2022/09/16	7	86.26	3	86.27	84.80	4	18,763	0.02%
2022/09/15	9	89.72	4	90.43	87.90	5	18,640	0.03%
2022/09/14	2	87.55	8	86.03	89.70	-6	18,407	-0.03%
2022/09/13	7	89.41	6	88.97	88.30	1	18,264	0.01%
2022/09/12	12	89.80	6	90.32	89.50	6	18,246	0.03%
2022/09/08	1	90.60	4	89.80	91.00	-3	18,134	-0.02%
2022/09/07	4	88.93	6	88.43	87.50	-2	18,053	-0.01%
2022/09/06	3	91.47	5	91.56	91.60	-2	17,892	-0.01%
2022/09/05	16	95.87	13	95.86	94.50	3	17,786	0.02%
2022/09/02	5	94.36	16	95.17	95.30	-11	17,609	-0.06%
2022/09/01	43	94.00	18	93.01	91.70	25	17,213	0.15%
2022/08/31	15	94.55	23	94.21	95.50	-8	17,043	-0.05%
2022/08/30	46	93.31	66	92.65	92.50	-20	17,097	-0.12%
2022/08/29	11	91.67	10	91.56	90.90	1	17,066	0.01%
2022/08/26	67	91.74	59.2	92.31	95.50	7.8	17,160	0.05%
2022/08/25	36	90.38	58	89.49	89.70	-22	16,701	-0.13%
2022/08/24	14	84.88	4	84.48	84.40	10	15,928	0.06%
2022/08/23	4	87.38	12	87.38	87.10	-8	15,808	-0.05%
2022/08/22	7	86.33	11	87.93	88.00	-4	15,853	-0.03%
2022/08/19	3	86.50	6	87.00	86.70	-3	15,739	-0.02%
2022/08/18	0	0.00	1	83.50	84.30	-1	15,621	-0.01%
2022/08/17	1	84.90	3	83.67	82.30	-2	15,682	-0.01%
2022/08/16	5	84.30	2	84.50	84.30	3	15,606	0.02%
2022/08/15	14	81.19	15	81.11	81.70	-1	15,326	-0.01%
2022/08/12	1	79.90	8	80.70	80.80	-7	15,375	-0.05%
2022/08/11	14	80.66	6	80.20	80.20	8	15,485	0.05%
2022/08/10	7	80.20	4	80.08	80.50	3	15,481	0.02%
2022/08/09	3	77.70	5	78.28	78.40	-2	15,537	-0.01%
2022/08/08	0	0.00	1	76.80	76.50	-1	15,929	-0.01%
2022/08/05	3	74.90	4	75.03	75.30	-1	16,352	-0.01%
2022/08/04	22	71.84	20	71.82	74.50	2	16,567	0.01%
2022/08/03	16	72.93	3	74.00	70.60	13	16,597	0.08%
2022/08/02	9	77.89	3	78.03	77.50	6	16,489	0.04%
2022/08/01	2	80.30	2	80.65	80.80	0	16,489	0.00%
2022/07/29	2	79.45	3	80.37	80.50	-1	16,575	-0.01%
2022/07/28	5	79.58	5	77.82	77.80	0	17,244	0.00%
2022/07/27	3	80.33	3	80.27	80.50	0	17,397	0.00%
2022/07/26	1	80.70	2	81.60	80.10	-1	17,464	-0.01%
2022/07/25	3	81.53	2	81.50	81.20	1	17,446	0.01%
2022/07/22	3	81.03	9	81.50	81.00	-6	17,530	-0.03%
2022/07/21	10	80.14	11	80.45	81.40	-1	17,547	-0.01%
2022/07/20	13	80.22	12	80.55	80.40	1	17,436	0.01%
2022/07/19	16	78.84	17	78.82	78.30	-1	17,307	-0.01%
2022/07/18	4.1	75.32	12	75.18	76.50	-7.9	17,109	-0.05%
2022/07/15	4	75.18	3	75.73	75.70	1	17,313	0.01%
2022/07/14	3	73.87	8	74.35	75.50	-5	17,370	-0.03%
2022/07/13	7	74.06	17	74.10	72.90	-10	17,232	-0.06%
2022/07/12	10	70.94	8	71.30	71.50	2	17,024	0.01%
2022/07/11	22	72.30	12	72.67	72.10	10	17,029	0.06%
2022/07/08	3	67.50	13	69.63	70.90	-10	16,858	-0.06%
2022/07/07	1	61.70	5	63.28	64.50	-4	16,588	-0.02%
2022/07/06	1	61.10	1	61.80	60.90	0	16,532	0.00%
2022/07/05	7	62.19	8	62.39	64.70	-1	16,582	-0.01%
2022/07/04	5.1	61.99	7	61.96	62.00	-1.9	16,523	-0.01%
2022/07/01	16	65.11	10	64.71	64.10	6	16,602	0.04%
2022/06/30	18.7	72.66	6	72.28	71.10	12.7	16,349	0.08%
2022/06/29	26.2	79.18	21	79.39	78.90	5.2	16,293	0.03%
2022/06/28	11	84.76	3	85.30	84.20	8	16,494	0.05%
2022/06/27	8	85.08	7	85.53	86.00	1	17,864	0.01%
2022/06/24	7	82.01	18	82.22	82.30	-11	18,257	-0.06%
2022/06/23	1	79.50	2	80.60	80.80	-1	18,721	-0.01%
2022/06/22	8.1	80.96	0	0.00	79.60	8.1	19,474	0.04%
2022/06/21	1	81.20	4	80.63	82.80	-3	19,674	-0.02%
2022/06/20	10	80.43	7.2	80.45	78.80	2.8	19,738	0.01%
2022/06/17	7	81.30	7	81.66	83.00	0	19,699	0.00%
2022/06/16	37	82.75	35	85.74	81.10	2	19,870	0.01%
2022/06/15	5	87.30	16	88.11	85.10	-11	20,269	-0.05%
2022/06/14	10	86.80	13	85.90	87.10	-3	20,458	-0.01%
2022/06/13	19	87.48	16	88.12	87.30	3	20,206	0.01%
2022/06/10	10	87.36	3	87.97	88.50	7	19,935	0.04%
2022/06/09	7	87.54	9	87.73	87.30	-2	19,737	-0.01%
2022/06/08	41	88.23	38	86.78	86.50	3	19,504	0.02%
2022/06/07	13	86.81	18	87.60	87.90	-5	19,104	-0.03%
2022/06/06	26	86.48	23	85.91	85.70	3	18,765	0.02%
2022/06/02	4	85.53	18	86.13	86.10	-14	18,378	-0.08%
2022/06/01	18	84.67	21	84.74	83.80	-3	17,994	-0.02%
2022/05/31	3	82.63	2	83.30	83.50	1	17,767	0.01%
2022/05/30	3	82.03	6	82.13	82.50	-3	17,644	-0.02%
2022/05/27	3	78.87	1.2	78.90	78.70	1.8	17,448	0.01%
2022/05/26	7	79.56	3	79.84	78.00	4	17,330	0.02%
2022/05/25	10	80.73	8	81.39	81.70	2	17,091	0.01%
2022/05/24	6	81.95	4	83.15	81.00	2	16,961	0.01%
2022/05/23	6	83.23	3	84.20	83.00	3	16,866	0.02%
2022/05/20	20	83.67	34	84.47	84.00	-14	16,821	-0.08%
2022/05/19	27	82.40	28	81.90	83.50	-1	16,806	-0.01%
2022/05/18	28	84.92	15	84.77	84.20	13	16,616	0.08%
2022/05/17	13	85.80	8	86.13	86.20	5	16,414	0.03%
2022/05/16	12	87.03	9	86.31	85.00	3	16,157	0.02%
2022/05/13	30.4	86.25	45	84.69	87.30	-14.6	15,645	-0.09%
2022/05/12	12.5	83.75	5	85.00	80.40	7.5	15,209	0.05%
2022/05/11	8.6	85.80	12	85.84	85.30	-3.5	14,870	-0.02%
2022/05/10	11	82.79	20	82.78	85.20	-9	14,480	-0.06%
2022/05/09	5.1	81.72	9	82.20	81.10	-3.9	14,362	-0.03%
2022/05/06	14	82.11	1	81.90	82.00	13	14,360	0.09%
2022/05/05	29	87.06	29	87.46	85.10	0	14,232	0.00%
2022/05/04	76	84.05	80	82.77	84.80	-4	13,475	-0.03%
2022/05/03	6	80.83	9.2	80.55	80.70	-3.1	13,252	-0.02%
2022/04/29	22	78.21	22	78.75	77.50	0	13,126	0.00%
2022/04/28	4.2	78.01	6	78.87	77.30	-1.9	13,094	-0.01%
2022/04/27	2	79.15	0.1	79.60	80.30	1.9	12,991	0.01%
2022/04/26	3	80.23	3	80.80	80.00	0	12,879	0.00%
2022/04/25	10	79.42	5	79.20	79.00	5	12,807	0.04%
2022/04/22	1	83.30	3	85.47	83.40	-2	12,705	-0.02%
2022/04/21	8	85.79	20	86.17	84.20	-12	12,629	-0.10%
2022/04/20	18	84.23	1	82.20	84.70	17	12,311	0.14%
2022/04/19	3	82.23	6	81.97	80.60	-3	12,139	-0.02%
2022/04/18	6	79.62	3	80.03	80.10	3	12,088	0.02%
2022/04/15	3	79.83	0	0.00	79.10	3	12,056	0.02%
2022/04/14	21	82.20	42	82.18	83.00	-21	11,981	-0.18%
2022/04/13	2	79.70	0	0.00	79.90	2	11,840	0.02%
2022/04/12	1	79.10	6	79.55	79.40	-5	11,767	-0.04%
2022/04/11	4	80.60	49	79.94	79.20	-45	11,731	-0.38%
2022/04/08	3	82.60	6	82.07	83.00	-3	11,552	-0.03%
2022/04/07	8	83.20	26	86.57	81.30	-18	11,354	-0.16%
2022/04/06	8	86.04	5	86.68	87.00	3	10,952	0.03%
2022/04/01	7	85.23	8	85.88	87.40	-1	10,763	-0.01%
2022/03/31	33	87.34	12	87.36	86.50	21	10,500	0.20%
2022/03/30	126	90.69	131	90.38	85.10	-5	10,152	-0.05%	大買/大賣/
2022/03/29	13.2	87.99	4	87.80	86.90	9.2	8,872	0.10%
2022/03/28	35	87.23	42	86.66	88.00	-7	8,344	-0.08%
2022/03/25	41	85.37	49	84.55	85.00	-8	8,081	-0.10%
2022/03/24	3	81.63	17.4	81.29	82.70	-14.4	7,595	-0.19%
2022/03/23	6	80.37	9	80.59	80.20	-3	7,494	-0.04%
2022/03/22	1	79.20	7	80.09	80.10	-6	7,369	-0.08%
2022/03/21	10	81.34	6	80.23	80.40	4	7,280	0.05%
2022/03/18	6.4	79.04	12	79.76	81.00	-5.7	6,995	-0.08%
2022/03/17	1	75.90	8	76.58	77.50	-7	6,435	-0.11%
2022/03/16	8	71.13	0	0.00	70.50	8	6,070	0.13%
2022/03/15	0	0.00	2	70.80	69.80	-2	6,006	-0.03%
2022/03/10	0	0.00	1	68.90	69.80	-1	6,206	-0.02%
2022/03/09	0	0.00	2	67.20	67.30	-2	6,373	-0.03%
2022/03/08	3	66.73	0	0.00	66.10	3	6,511	0.05%
2022/03/07	1	68.30	0	68.60	68.00	1	6,584	0.01%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/02/25	0	0.00	2	68.20	67.90	-2	7,184	-0.03%
2022/02/24	3	68.20	1	68.00	67.30	2	7,353	0.03%
2022/02/22	7	69.44	3	69.00	69.60	4	8,067	0.05%
2022/02/21	5	73.90	2	73.45	72.00	3	8,202	0.04%
2022/02/16	1	74.41	1	74.40	74.20	0	8,716	0.00%
2022/02/14	5	74.50	12	74.84	73.70	-7	9,171	-0.08%
2022/02/11	18	75.25	2	75.10	74.60	16	9,339	0.17%
2022/02/10	2	74.40	0	0.00	74.10	2	9,646	0.02%
2022/02/09	5	74.44	2	74.70	74.90	3	10,150	0.03%
2022/02/08	0	0.00	2	72.40	73.10	-2	10,373	-0.02%
2022/01/25	1	70.40	1	69.00	67.40	0	13,250	0.00%
2022/01/21	14	69.86	16	68.98	68.80	-2	14,547	-0.01%
2022/01/20	0	0.00	0.2	71.90	71.70	-0.2	14,836	0.00%
2022/01/18	5	71.30	0	0.00	70.60	5	15,712	0.03%
2022/01/14	6	68.65	0	0.00	68.80	6	16,872	0.04%
2022/01/12	1	68.60	1	68.00	69.30	0	18,680	0.00%
2022/01/11	0	0.00	4	70.05	69.30	-4	19,714	-0.02%
2022/01/10	1	70.80	0	0.00	71.00	1	20,336	0.00%
2022/01/07	6	71.45	3	72.03	70.90	3	20,476	0.01%
2022/01/06	1	76.50	0	0.00	75.10	1	20,452	0.00%
2022/01/05	1	77.00	6	78.43	77.40	-5	20,554	-0.02%
2022/01/04	29	80.82	3.4	81.18	79.80	25.7	20,676	0.12%
2022/01/03	5	79.20	6	79.48	79.40	-1	20,793	0.00%
2021/12/30	11	78.91	10	78.60	78.60	1	20,844	0.00%
2021/12/29	7	78.14	0	0.00	78.20	7	20,889	0.03%
2021/12/28	1	79.40	7	79.71	78.40	-6	20,964	-0.03%
2021/12/27	3.1	79.10	0	0.00	78.30	3.1	21,037	0.01%
2021/12/24	35.1	80.39	16	79.81	78.90	19.1	21,060	0.09%
2021/12/23	21	81.79	27.2	81.91	81.90	-6.2	20,859	-0.03%
2021/12/22	3.1	80.65	3	80.77	80.10	0.1	20,690	0.00%
2021/12/21	24.1	81.85	24	81.74	80.50	0.1	20,637	0.00%
2021/12/20	42.2	81.41	21	81.42	81.20	21.2	20,361	0.10%
2021/12/17	7	77.89	7	78.31	79.10	0	20,033	0.00%
2021/12/16	1	76.70	0	0.00	76.80	1	19,849	0.01%
2021/12/15	4	75.20	5	74.52	74.70	-1	19,824	-0.01%
2021/12/14	3	75.83	1	76.30	74.30	2	19,865	0.01%
2021/12/13	0	0.00	2	77.30	77.60	-2	19,910	-0.01%
2021/12/10	0	0.00	2	76.70	76.80	-2	19,926	-0.01%
2021/12/09	3	76.40	0	0.00	76.10	3	19,940	0.02%
2021/12/07	5	76.86	1	76.80	76.10	4	20,292	0.02%
2021/12/06	10	77.36	0	0.00	78.30	10	20,271	0.05%
2021/12/03	10	78.10	1	77.80	77.50	9	20,361	0.04%
2021/12/02	1	75.10	1	77.40	75.00	0	20,358	0.00%
2021/12/01	6	76.57	6	76.18	76.90	0	20,366	0.00%
2021/11/30	7	77.91	2	78.15	77.30	5	20,478	0.02%
2021/11/29	1	76.50	6.3	77.24	77.60	-5.3	20,598	-0.03%
2021/11/26	4	76.50	22	75.51	76.50	-18	20,615	-0.09%
2021/11/25	1	80.00	3	78.60	78.30	-2	20,637	-0.01%
2021/11/24	0.3	79.10	0	0.00	78.90	0.3	20,597	0.00%
2021/11/23	0	0.00	6	79.63	78.80	-6	20,591	-0.03%
2021/11/22	26	81.52	6	82.63	81.20	20	20,602	0.10%
2021/11/19	24	83.53	22	83.11	82.80	2	20,706	0.01%
2021/11/18	8	81.23	2	80.40	80.90	6	20,386	0.03%
2021/11/17	1	79.90	6	79.85	80.00	-5	20,482	-0.02%
2021/11/16	8	79.76	5	78.96	78.00	3	20,495	0.01%
2021/11/15	24	81.00	20	81.90	81.10	4	20,416	0.02%
2021/11/12	5	83.12	6.1	82.54	82.70	-1.1	20,441	-0.01%
2021/11/11	10	81.08	12	81.62	81.30	-2	20,341	-0.01%
2021/11/10	3.1	79.87	3	79.30	81.10	0.1	20,252	0.00%
2021/11/09	30	80.11	26.1	79.98	79.90	3.9	20,149	0.02%
2021/11/08	9	83.21	18.1	80.32	80.20	-9.1	19,853	-0.05%
2021/11/05	4	87.00	6	87.25	88.10	-2	19,486	-0.01%
2021/11/04	15	86.95	10.1	86.99	85.90	4.9	19,319	0.03%
2021/11/03	32	86.54	30.1	86.15	88.00	1.9	18,964	0.01%
2021/11/02	42	90.58	65	88.35	85.30	-23	18,323	-0.13%
2021/11/01	9	86.77	14	88.65	89.30	-5	16,847	-0.03%
2021/10/29	14	82.53	10	82.89	81.20	4	16,846	0.02%
2021/10/28	12.1	80.28	10	80.12	79.80	2.1	16,505	0.01%
2021/10/27	9.2	79.43	8	80.19	80.90	1.2	16,351	0.01%
2021/10/26	27	79.63	22	79.95	77.70	5	16,176	0.03%
2021/10/25	60.2	79.75	67	79.78	79.70	-6.9	15,891	-0.04%
2021/10/22	12	78.46	11	79.00	78.80	1	15,795	0.01%
2021/10/21	21	79.07	17	80.26	78.80	4	15,412	0.03%
2021/10/20	25	75.36	23	74.88	75.40	2	14,730	0.01%
2021/10/19	63	74.28	71	74.65	75.00	-8	14,747	-0.05%
2021/10/18	21	68.41	25	69.95	70.70	-4	14,411	-0.03%
2021/10/15	15	65.29	19	65.00	65.80	-4	14,578	-0.03%
2021/10/14	0	0.00	10	62.30	63.50	-10	15,815	-0.06%
2021/10/13	9	61.04	5	62.22	60.20	4	16,257	0.02%
2021/10/12	11	65.59	13	65.90	65.50	-2	16,739	-0.01%
2021/10/08	15	65.27	4	65.55	65.00	11	17,376	0.06%
2021/10/07	3	62.57	1	61.90	63.50	2	17,904	0.01%
2021/10/06	1	60.60	1	60.10	59.20	0	18,922	0.00%
2021/10/05	1	58.10	2	59.35	60.30	-1	19,696	-0.01%
2021/10/04	5	59.16	4	57.70	57.30	1	20,454	0.00%
2021/10/01	6	61.63	0	0.00	60.90	6	21,353	0.03%
2021/09/30	2	61.55	2	63.60	64.80	0	22,208	0.00%
2021/09/29	8	62.70	8	61.00	61.00	0	22,995	0.00%
2021/09/28	3	64.17	1	64.20	63.80	2	23,337	0.01%
2021/09/27	6	66.08	3	65.83	65.50	3	23,859	0.01%
2021/09/24	3	65.27	2	65.40	65.00	1	24,182	0.00%
2021/09/23	0	0.00	1	64.00	64.50	-1	24,686	0.00%
2021/09/22	1	63.20	0	0.00	63.20	1	25,138	0.00%
2021/09/17	5	64.34	5	63.48	65.40	0	25,646	0.00%
2021/09/16	2	63.95	1	64.00	64.00	1	26,363	0.00%
2021/09/14	2	66.90	4	66.95	66.70	-2	26,858	-0.01%
2021/09/13	0	0.00	1	66.80	66.80	-1	26,968	0.00%
2021/09/10	6	65.92	4	67.28	66.00	2	26,885	0.01%
2021/09/09	2	64.60	10	65.00	67.00	-8	26,926	-0.03%
2021/09/08	7	65.10	4	65.98	63.90	3	26,890	0.01%
2021/09/07	5	67.12	2	66.60	68.00	3	26,801	0.01%
2021/09/06	2	68.25	0	0.00	67.10	2	26,727	0.01%
2021/09/03	2	68.85	0	0.00	69.40	2	26,587	0.01%
2021/09/02	22	70.91	11	69.95	69.00	11	26,369	0.04%
2021/09/01	5	72.82	8	72.68	72.20	-3	26,128	-0.01%
2021/08/31	6	73.08	0	0.00	73.80	6	25,922	0.02%
2021/08/30	1	75.30	2	75.55	75.40	-1	25,744	0.00%
2021/08/27	5	74.30	4	75.43	75.00	1	25,699	0.00%
2021/08/26	3	76.20	0	0.00	75.50	3	25,587	0.01%
2021/08/25	27	78.55	24	78.73	77.70	3	25,447	0.01%
2021/08/24	18	78.22	8	78.64	76.80	10	25,198	0.04%
2021/08/23	11	77.24	6	78.72	80.70	5	24,957	0.02%
2021/08/20	5	74.60	4	75.08	74.30	1	24,687	0.00%
2021/08/19	12	72.71	8	73.33	70.00	4	24,490	0.02%
2021/08/18	13	70.90	26	69.92	74.10	-13	24,286	-0.05%
2021/08/17	3	71.03	2	69.00	69.00	1	24,074	0.00%
2021/08/16	23	72.58	23.3	71.91	74.00	-0.3	23,924	0.00%
2021/08/13	0	0.00	1	74.40	73.40	-1	23,792	0.00%
2021/08/12	7	76.94	10	76.84	76.60	-3	23,655	-0.01%
2021/08/11	3	76.33	3	78.03	75.50	0	23,623	0.00%
2021/08/10	9	78.27	8	79.28	77.80	1	23,485	0.00%
2021/08/09	8	81.74	4	79.90	79.20	4	23,359	0.02%
2021/08/06	10	84.31	7	84.67	84.70	3	23,156	0.01%
2021/08/05	7	84.33	5	83.94	83.40	2	22,945	0.01%
2021/08/04	63	87.80	51	87.31	85.00	12	22,875	0.05%
2021/08/03	4	82.93	5	82.80	85.30	-1	22,243	0.00%
2021/08/02	8	79.78	8	80.29	80.00	0	21,897	0.00%
2021/07/30	0	0.00	3	80.10	80.30	-3	21,732	-0.01%
2021/07/29	3	78.10	3	77.57	79.40	0	21,531	0.00%
2021/07/28	4	75.68	6	75.65	76.80	-2	21,324	-0.01%
2021/07/27	8	82.79	9	83.93	79.80	-1	21,054	0.00%
2021/07/26	14	85.41	11.2	86.02	84.50	2.8	20,746	0.01%
2021/07/23	29.1	86.99	25	90.07	85.60	4.1	20,327	0.02%
2021/07/22	41	92.11	41.2	90.01	90.20	-0.2	19,619	0.00%
2021/07/21	11	91.55	38	92.29	87.00	-27	18,911	-0.14%
2021/07/20	85.1	90.52	61	90.21	90.40	24.1	18,096	0.13%
2021/07/19	8	83.48	8	83.68	85.10	0	16,737	0.00%
2021/07/16	38	85.83	43	84.58	83.60	-5	16,225	-0.03%
2021/07/15	38	83.95	40.3	83.91	87.40	-2.3	15,577	-0.01%
2021/07/14	19	83.38	16	85.71	82.80	3	14,810	0.02%
2021/07/13	77	99.19	23	96.84	90.00	54	14,018	0.39%
2021/07/12	15	95.48	13	95.86	97.70	2	12,898	0.02%
2021/07/09	12	90.11	21.2	90.31	90.60	-9.2	12,061	-0.08%
2021/07/08	34.2	87.98	16	88.71	86.50	18.2	11,259	0.16%
2021/07/07	19	79.86	14	82.40	83.90	5	10,270	0.05%
2021/07/06	43	76.28	27.1	76.44	76.30	15.9	9,445	0.17%
2021/07/05	22.1	73.06	21	74.31	75.00	1.1	8,684	0.01%
2021/07/02	8	64.61	9	65.78	68.20	-1	8,356	-0.01%
2021/07/01	9	62.78	18	62.39	62.00	-9	7,804	-0.12%
2021/06/30	6.2	67.57	7	67.41	67.10	-0.8	7,506	-0.01%
2021/06/29	17.3	66.27	43	64.02	64.00	-25.7	6,969	-0.37%
2021/06/28	0	0.00	26	64.19	64.30	-26	6,481	-0.40%
2021/06/25	33	62.03	28	61.96	61.00	5	5,976	0.08%
2021/06/24	9	59.53	11	59.55	59.90	-2	5,284	-0.04%
2021/06/23	0	0.00	7	56.97	57.90	-7	4,863	-0.14%
2021/06/22	4	55.90	8	56.35	54.50	-4	4,631	-0.09%
2021/06/21	7	54.96	10	55.74	53.70	-3	4,497	-0.07%
2021/06/18	11	57.00	12	56.33	56.50	-1	4,504	-0.02%
2021/06/17	0	0.00	2	54.40	54.10	-2	4,336	-0.05%
2021/06/16	7	53.97	0	0.00	53.30	7	4,278	0.16%
2021/06/15	4	52.03	1	52.40	53.40	3	4,218	0.07%
2021/06/08	0	0.00	2	49.00	49.20	-2	4,374	-0.05%
2021/06/03	0	0.00	2	48.55	49.40	-2	4,415	-0.05%
2021/05/31	2	47.90	2	48.95	49.50	0	4,394	0.00%
2021/05/28	12	48.33	10	48.33	48.00	2	4,408	0.05%
2021/05/21	2	43.45	0	0.00	43.30	2	4,790	0.04%
2021/05/19	1	43.65	6	44.41	44.35	-5	5,303	-0.09%
2021/05/18	0	0.00	5	42.20	42.10	-5	5,286	-0.09%
2021/05/17	10	38.83	0	0.00	38.60	10	5,279	0.19%
2021/05/12	0	0.00	6	42.30	42.40	-6	5,401	-0.11%
2021/05/11	1	48.50	0	0.00	46.95	1	5,473	0.02%
2021/05/04	1	50.00	0	0.00	50.80	1	5,704	0.02%
2021/04/29	2	56.40	4	57.60	56.20	-2	5,621	-0.04%
2021/04/27	1	56.60	1	55.90	55.90	0	5,701	0.00%
2021/04/23	10	54.00	10	54.23	55.50	0	5,728	0.00%
2021/04/22	8	57.61	7	54.80	54.10	1	5,728	0.02%
2021/04/21	40	57.45	0	0.00	56.70	40	5,714	0.70%
2021/04/20	6	57.07	1	57.90	57.20	5	5,717	0.09%
2021/04/15	1	55.10	0	0.00	55.10	1	6,005	0.02%
2021/04/12	3	55.83	0	0.00	55.70	3	6,279	0.05%
2021/04/09	21	58.42	3	58.53	57.90	18	6,309	0.29%
2021/04/08	1	59.20	1	58.50	58.80	0	6,388	0.00%
2021/04/06	6	57.60	4	58.80	59.20	2	6,738	0.03%
2021/04/01	7	57.66	4	58.23	57.50	3	7,016	0.04%
2021/03/31	1	57.50	0	0.00	57.70	1	7,777	0.01%
2021/03/30	3	58.00	11	58.12	58.10	-8	8,326	-0.10%
2021/03/29	3	59.40	8	59.23	58.70	-5	8,496	-0.06%
2021/03/26	0	0.00	1	59.00	59.00	-1	8,403	-0.01%
2021/03/25	2	58.55	3	58.23	58.00	-1	8,387	-0.01%
2021/03/24	2	58.65	0	0.00	58.20	2	8,406	0.02%
2021/03/23	17	58.98	3	58.47	58.50	14	8,426	0.17%
2021/03/18	0	0.00	1	58.40	57.90	-1	8,574	-0.01%
2021/03/17	1	59.00	1	57.80	58.00	0	8,611	0.00%
2021/03/16	1	58.00	7	58.56	58.90	-6	8,592	-0.07%
2021/03/15	2	56.50	1	56.50	57.30	1	8,512	0.01%
2021/03/10	0	0.00	0	54.10	54.00	0	8,594	0.00%
2021/03/05	1	55.50	1	55.20	55.40	0	8,835	0.00%
2021/03/04	1	54.40	2	54.50	54.10	-1	8,975	-0.01%
2021/03/03	0	0.00	2	55.40	55.10	-2	9,243	-0.02%
2021/03/02	0	0.00	1	56.30	55.00	-1	9,312	-0.01%
2021/02/25	2	57.65	0	0.00	57.50	2	9,751	0.02%
2021/02/24	1	59.40	0	0.00	58.50	1	9,825	0.01%
2021/02/23	3	60.13	5	60.04	59.40	-2	9,700	-0.02%
2021/02/22	1	59.80	3	59.37	59.50	-2	9,571	-0.02%
2021/02/19	7	58.91	23	58.22	59.40	-16	9,505	-0.17%
2021/02/18	1	56.00	0.4	56.00	56.20	0.6	9,258	0.01%
2021/02/03	3	54.50	2	55.50	54.80	1	9,367	0.01%
2021/02/02	1	55.10	6	53.77	55.10	-5	9,229	-0.05%
2021/02/01	0	0.00	1	51.10	50.70	-1	9,113	-0.01%
2021/01/29	3	55.13	2	53.10	53.30	1	9,072	0.01%
2021/01/28	0	0.00	3	52.50	53.90	-3	8,943	-0.03%
2021/01/27	5	53.10	9	53.31	53.20	-4	8,959	-0.04%
2021/01/26	10	55.76	0	0.00	54.40	10	8,954	0.11%
2021/01/25	0	0.00	2	54.80	54.90	-2	8,906	-0.02%
2021/01/22	1	53.10	6	53.13	54.00	-5	8,946	-0.06%
2021/01/21	1.2	51.63	1	51.40	53.00	0.2	8,925	0.00%
2021/01/20	0	0.00	1.1	52.01	52.40	-1.1	9,054	-0.01%
2021/01/19	3	55.40	2	55.90	55.40	1	9,069	0.01%
2021/01/18	8	55.78	0	0.00	55.40	8	9,089	0.09%
2021/01/15	2	56.80	2	58.00	57.20	0	9,174	0.00%
2021/01/14	2	57.75	0	0.00	59.30	2	9,620	0.02%
2021/01/13	3	56.80	0	0.00	57.50	3	9,801	0.03%
2021/01/11	4	57.60	0	0.00	58.00	4	9,898	0.04%
2021/01/08	3	59.00	1	58.60	58.20	2	9,993	0.02%
2021/01/07	1	60.00	1	60.00	60.30	0	9,892	0.00%
2021/01/06	7	59.83	2	60.50	58.00	5	9,822	0.05%
2021/01/05	2	60.70	3	60.73	61.00	-1	9,666	-0.01%
2021/01/04	9.2	62.48	4	62.83	62.70	5.2	9,527	0.05%
2020/12/31	11	63.58	12	63.19	62.20	-1	9,395	-0.01%
2020/12/30	7	64.36	5	64.22	64.00	2	9,184	0.02%
2020/12/29	5	64.20	37	62.45	64.90	-32	8,938	-0.36%
2020/12/28	39	64.52	3	64.13	62.90	36	8,702	0.41%
2020/12/25	61	63.02	52	62.62	61.50	9	8,341	0.11%
2020/12/24	9	58.11	13	58.94	60.80	-4	7,563	-0.05%
2020/12/23	2	54.60	5	54.76	55.30	-3	7,028	-0.04%
2020/12/22	1	52.50	1	53.00	52.50	0	6,832	0.00%
2020/12/21	1	53.30	2	53.40	53.20	-1	6,807	-0.01%
2020/12/18	14	55.24	0	0.00	54.50	14	6,786	0.21%
2020/12/17	1.5	55.80	1	55.70	55.80	0.5	6,772	0.01%
2020/12/16	0.5	55.20	0	0.00	56.50	0.5	6,769	0.01%
2020/12/11	1	53.50	4	52.68	52.30	-3	6,403	-0.05%
2020/12/09	1	56.10	2	56.00	56.30	-1	6,319	-0.02%
2020/12/08	0	0.00	2	56.05	56.00	-2	6,278	-0.03%
2020/12/07	2	54.70	0	0.00	55.00	2	6,252	0.03%
2020/12/04	0	0.00	2	54.60	54.30	-2	6,197	-0.03%
2020/12/03	1	54.70	0	0.00	53.80	1	6,218	0.02%
2020/12/02	4	55.10	0	0.00	55.10	4	6,206	0.06%
2020/12/01	2	55.30	0	0.00	55.80	2	6,174	0.03%
2020/11/30	1	56.70	5	56.30	56.80	-4	6,154	-0.06%
2020/11/27	5	56.30	7	56.26	57.00	-2	6,498	-0.03%
2020/11/26	1	53.00	2	53.70	53.20	-1	6,505	-0.02%
2020/11/25	4	55.18	18	55.73	53.20	-14	6,450	-0.22%
2020/11/24	0	53.10	0	0.00	53.20	0	6,030	0.00%
2020/11/23	8	51.81	15	52.49	52.80	-7	5,986	-0.12%
2020/11/20	1	50.50	10	50.85	50.50	-9	5,786	-0.16%
2020/11/18	18	51.20	19	51.55	50.40	-1	5,697	-0.02%
2020/11/17	11	50.14	0	0.00	49.95	11	5,558	0.20%
2020/11/16	0	0.00	10	49.66	49.80	-10	5,500	-0.18%
2020/11/13	1	48.20	0	0.00	48.00	1	5,523	0.02%
2020/11/12	1	47.65	0	0.00	47.65	1	5,513	0.02%
2020/11/11	1.1	49.80	3	49.73	49.95	-2	5,433	-0.04%
2020/11/10	2	48.70	5	48.38	47.65	-3	5,326	-0.06%
2020/11/09	0	0.00	1	47.80	47.90	-1	5,253	-0.02%
2020/11/05	2	47.98	2	47.93	48.15	0	5,199	0.00%
2020/11/03	0	0.00	1	46.20	46.60	-1	5,143	-0.02%
2020/11/02	0	0.00	1	45.45	46.00	-1	5,193	-0.02%
2020/10/30	2	46.25	1	45.30	44.90	1	5,167	0.02%
2020/10/29	2	47.55	1	47.35	47.30	1	5,093	0.02%
2020/10/28	13	48.99	14.1	50.38	48.45	-1.1	5,053	-0.02%
2020/10/27	0	0.00	5	48.13	48.80	-5	4,838	-0.10%
2020/10/26	2	47.65	0	0.00	47.45	2	4,697	0.04%
2020/10/23	17	48.31	2	48.65	48.25	15	4,629	0.32%
2020/10/22	4	48.19	7	48.11	48.25	-3	4,490	-0.07%
2020/10/21	5	46.03	2	47.00	46.80	3	3,949	0.08%
2020/10/19	2	44.53	9	44.47	45.20	-7	3,537	-0.20%
2020/10/16	11	43.15	15	44.38	43.80	-4	3,411	-0.12%
2020/10/15	0	0.00	7	41.80	41.85	-7	3,144	-0.22%
2020/10/14	2	41.70	11	41.85	41.70	-9	3,089	-0.29%
2020/10/13	0	0.00	8	41.21	41.35	-8	3,055	-0.26%
2020/10/12	0	0.00	4	41.65	40.90	-4	3,057	-0.13%
2020/10/08	2	41.33	11	41.38	41.25	-9	3,057	-0.29%
2020/10/07	1	40.85	6	40.79	40.65	-5	3,024	-0.17%
2020/10/06	0	0.00	10	41.20	40.70	-10	3,045	-0.33%
2020/09/29	0	0.00	1	40.50	40.00	-1	3,119	-0.03%
2020/09/25	17	39.12	1	37.50	38.15	16	3,112	0.51%
2020/09/22	4	41.38	9	41.85	41.30	-5	3,202	-0.16%
2020/09/21	13	41.80	16	41.82	41.70	-3	3,166	-0.09%
2020/09/18	2	41.20	2	41.35	41.15	0	3,106	0.00%
2020/09/16	0	0.00	0.1	40.10	40.10	-0.1	3,066	0.00%
2020/09/14	2	39.88	0	0.00	40.75	2	3,040	0.07%
2020/09/11	1	40.60	0	0.00	39.50	1	3,025	0.03%
2020/09/10	0	0.00	4	40.55	40.30	-4	2,994	-0.13%
2020/09/08	0	0.00	1	40.30	40.25	-1	2,957	-0.03%
2020/09/07	21	40.69	0	0.00	39.40	21	2,917	0.72%
2020/09/04	8	41.55	1	41.35	41.50	7	2,853	0.25%
2020/09/03	11	42.62	11	42.80	42.60	0	2,812	0.00%
2020/09/02	27	42.89	18	43.03	43.40	9	2,748	0.33%
2020/09/01	5	39.98	31	40.74	41.25	-26	2,280	-1.14%
2020/08/27	0	0.00	1	37.35	37.05	-1	2,424	-0.04%
2020/08/24	1	35.65	0	0.00	35.35	1	2,432	0.04%
2020/08/21	0	0.00	1	36.10	35.60	-1	2,421	-0.04%
2020/08/20	5	35.52	1	38.05	35.35	4	2,408	0.17%
2020/08/19	0	0.00	1	38.30	38.00	-1	2,369	-0.04%
2020/08/18	1	37.00	1	37.25	37.40	0	2,305	0.00%
2020/08/17	0	0.00	2	37.20	37.00	-2	2,291	-0.09%
2020/08/14	2	36.30	0	0.00	36.30	2	2,262	0.09%
2020/08/11	1	37.10	0	0.00	37.15	1	2,231	0.04%
2020/08/10	3	38.27	0	0.00	38.10	3	2,221	0.14%
2020/08/07	2	39.45	8	38.90	39.35	-6	2,216	-0.27%
2020/08/06	0	0.00	6	39.03	39.10	-6	2,187	-0.27%
2020/08/05	5	37.30	0	0.00	37.35	5	2,104	0.24%
2020/07/31	2	37.45	0	0.00	37.10	2	2,130	0.09%
2020/07/28	2	36.20	0	0.00	35.50	2	2,120	0.09%
2020/07/27	2	36.90	0	0.00	36.95	2	2,138	0.09%
2020/07/21	1	38.65	0	0.00	38.90	1	2,205	0.05%
2020/07/17	2	38.10	0	0.00	38.15	2	2,282	0.09%
2020/07/15	2	40.80	0	0.00	40.30	2	2,290	0.09%
2020/07/13	3	40.65	0	0.00	41.25	3	2,335	0.13%
2020/07/10	4	41.18	37	41.34	40.95	-33	2,331	-1.42%
2020/07/09	3	42.18	0	0.00	42.10	3	2,334	0.13%
2020/07/08	0	0.00	2	43.60	42.70	-2	2,333	-0.09%
2020/07/06	3	43.12	0	0.00	43.20	3	2,329	0.13%
2020/07/02	1	41.25	4	42.45	43.00	-3	2,329	-0.13%
2020/06/29	1	39.75	0	0.00	39.75	1	2,283	0.04%
2020/06/24	0	0.00	0	40.50	40.25	0	2,290	0.00%
2020/06/23	0	0.00	3	40.87	40.20	-3	2,310	-0.13%
2020/06/22	0	0.00	0	41.00	40.85	0	2,325	0.00%
2020/06/19	2	41.45	0	0.00	41.25	2	2,386	0.08%
2020/06/18	1	41.50	0	0.00	41.70	1	2,402	0.04%
2020/06/15	2	41.48	0	0.00	40.80	2	2,470	0.08%
2020/06/10	2	42.90	3	43.42	43.25	-1	2,535	-0.04%
2020/06/08	1	44.30	0	0.00	44.00	1	2,534	0.04%
2020/06/05	2	46.30	1	45.65	45.25	1	2,473	0.04%
2020/06/04	1	44.05	1	44.00	45.40	0	2,367	0.00%
2020/06/03	0	0.00	2	43.55	41.30	-2	2,160	-0.09%
2020/05/29	0	0.00	1	38.30	38.20	-1	1,921	-0.05%
2020/05/20	1	37.60	0	0.00	37.60	1	1,978	0.05%
2020/05/14	0	0.00	3	38.32	38.15	-3	1,995	-0.15%
2020/05/13	2	38.90	0	0.00	39.50	2	1,993	0.10%
2020/05/12	0	0.00	1	39.20	39.25	-1	2,003	-0.05%
2020/05/11	4	40.10	2	40.35	39.60	2	2,019	0.10%
2020/05/08	3	38.73	0	0.00	38.85	3	2,045	0.15%
2020/05/05	0	0.00	3	38.30	38.15	-3	2,070	-0.14%
2020/05/04	3	37.73	0	0.00	37.55	3	2,096	0.14%
2020/04/23	0	0.00	2	37.65	38.00	-2	2,085	-0.10%
2020/04/17	2	35.80	0	0.00	36.05	2	2,004	0.10%
2020/04/16	1	36.20	3	36.00	36.30	-2	1,967	-0.10%
2020/04/15	0	0.00	1	35.90	35.80	-1	1,964	-0.05%
2020/04/14	0	0.00	8	34.95	34.85	-8	1,961	-0.41%
2020/04/09	8	34.33	0	0.00	34.00	8	2,021	0.40%
2020/04/07	1	31.10	0	0.00	31.05	1	1,988	0.05%
2020/04/06	2	29.60	2	30.00	30.30	0	1,967	0.00%
2020/03/27	0	0.00	6	29.87	29.80	-6	2,060	-0.29%
2020/03/26	5	29.25	5	29.75	29.80	0	2,169	0.00%
2020/03/25	0	0.00	6	30.08	30.20	-6	2,239	-0.27%
2020/03/24	8	28.26	0	0.00	28.35	8	2,193	0.36%
2020/03/19	6	26.83	1	28.15	26.55	5	2,263	0.22%
2020/03/17	3	33.97	2	32.70	32.45	1	2,220	0.05%
2020/03/16	0	0.00	2	39.60	36.05	-2	2,190	-0.09%
2020/03/13	3	38.03	0	0.00	40.00	3	2,216	0.14%
2020/03/05	0	0.00	2	46.70	46.70	-2	2,331	-0.09%
2020/03/04	0	45.90	0	0.00	45.90	0	2,330	0.00%
2020/03/03	2	45.30	0	0.00	45.20	2	2,362	0.08%
2020/02/25	0	45.80	0	0.00	45.80	0	2,342	0.00%
2020/02/20	0	0.00	2	47.05	46.80	-2	2,301	-0.09%
2020/02/17	10	46.70	0	0.00	46.70	10	2,293	0.44%
2020/02/14	0	0.00	1	46.25	46.55	-1	2,295	-0.04%
2020/02/12	1	46.45	0	0.00	46.70	1	2,323	0.04%
2020/02/06	1	45.75	0	0.00	45.65	1	2,300	0.04%
2020/02/03	2	41.30	0	0.00	43.10	2	2,510	0.08%
2020/01/31	0	0.00	2	45.18	45.00	-2	2,526	-0.08%
2020/01/20	10	50.70	0	0.00	50.70	10	2,528	0.40%
2020/01/16	1	51.70	0	0.00	51.20	1	2,553	0.04%
2020/01/09	2	51.70	0	0.00	51.60	2	2,667	0.07%
2020/01/07	0	0.00	1	51.80	51.20	-1	2,638	-0.04%
2020/01/06	0	0.00	1	51.10	51.20	-1	2,617	-0.04%
2020/01/02	2	53.75	0	0.00	53.60	2	2,523	0.08%
2019/12/30	0	0.00	1	53.70	53.50	-1	2,426	-0.04%
2019/12/25	0	0.00	0	55.00	54.90	0	2,323	0.00%
2019/12/23	3	54.00	90	53.85	53.80	-87	2,231	-3.90%
2019/12/19	90	52.22	0	0.00	52.40	90	2,003	4.49%
2019/12/09	1	52.70	1	52.70	53.00	0	1,715	0.00%
2019/12/06	1	52.70	4	52.28	52.60	-3	1,647	-0.18%
2019/12/04	1	49.40	0	0.00	49.50	1	1,507	0.07%
2019/11/29	3	50.40	0	0.00	50.00	3	1,513	0.20%
2019/11/28	0	0.00	1	51.50	50.80	-1	1,502	-0.07%
2019/11/13	1	49.15	0	0.00	49.30	1	1,590	0.06%
2019/11/11	2	51.50	0	0.00	49.60	2	1,625	0.12%
2019/11/08	4	49.80	0	0.00	50.90	4	1,632	0.25%
2019/11/06	11	50.65	0	0.00	50.30	11	1,629	0.68%
2019/11/05	0	0.00	10	51.00	51.60	-10	1,616	-0.62%
2019/11/01	4	50.83	4	51.50	50.90	0	1,578	0.00%
2019/10/31	12	51.76	4	52.35	51.00	8	1,571	0.51%
2019/10/30	1	50.40	0	0.00	50.30	1	1,372	0.07%
2019/10/28	0	0.00	4	49.73	49.90	-4	1,328	-0.30%
2019/10/16	0	0.00	4	46.10	45.90	-4	1,379	-0.29%
2019/10/15	0	0.00	6	45.74	46.20	-6	1,405	-0.43%
2019/10/14	0	0.00	1	46.40	45.55	-1	1,451	-0.07%
2019/09/18	1	46.15	1	46.90	46.65	0	1,740	0.00%
2019/09/11	0	0.00	0.3	46.20	46.20	-0.3	1,860	-0.01%
2019/09/09	1	46.00	50	46.00	46.00	-49	1,887	-2.60%
2019/09/06	20	47.13	40	46.78	46.70	-20	1,891	-1.06%
2019/09/05	70	47.56	0	0.00	46.55	70	1,889	3.70%
2019/08/29	0	0.00	0	45.80	45.65	0	1,982	0.00%
2019/08/27	0	0.00	70	45.06	44.70	-70	2,044	-3.42%
2019/08/23	0	0.00	30	46.30	46.20	-30	2,127	-1.41%
2019/08/22	80	47.07	0	0.00	46.65	80	2,235	3.58%
2019/08/21	20	46.39	0	0.00	46.30	20	2,219	0.90%
2019/08/20	0	0.00	1	46.10	45.05	-1	2,197	-0.05%
2019/08/19	1	45.85	0	0.00	45.85	1	2,160	0.05%
2019/08/15	0	43.50	0	0.00	43.05	0	2,112	0.00%
2019/08/12	1	47.65	0	0.00	47.30	1	2,045	0.05%
2019/08/07	0	0.00	1	45.90	44.90	-1	2,064	-0.05%
2019/08/06	1	44.40	0	45.30	44.95	1	2,108	0.05%
2019/08/05	1	46.00	1	45.65	45.15	0	2,209	0.00%
2019/07/31	0	0.00	0	50.00	49.85	0	2,354	0.00%
2019/07/30	0	0.00	0	50.50	48.85	0	2,390	0.00%
2019/07/29	4	48.96	0	0.00	48.85	4	2,388	0.17%
2019/07/26	1	50.30	0	0.00	50.20	1	2,372	0.04%
2019/07/25	0	0.00	3	50.40	50.50	-3	2,380	-0.13%
2019/07/24	3	52.63	3	52.80	53.00	0	2,352	0.00%
2019/07/23	1	52.00	1	52.94	52.40	0	2,332	0.00%
2019/07/22	2	51.40	1	51.90	51.40	1	2,300	0.04%
2019/07/19	1	51.10	1	51.70	51.40	0	2,286	0.00%
2019/07/18	6	51.52	0	0.00	51.00	6	2,325	0.26%
2019/07/17	5	52.16	1	53.38	52.10	4	2,327	0.17%
2019/07/16	0	0.00	1	54.60	53.10	-1	2,338	-0.04%
2019/07/15	3	53.23	15	53.30	52.80	-12	2,307	-0.52%
2019/07/12	0	0.00	1	51.80	51.40	-1	2,282	-0.04%
2019/07/11	1	50.80	1	51.90	50.90	0	2,281	0.00%
2019/07/10	1	51.20	11	51.50	51.50	-10	2,265	-0.44%
2019/07/08	1	51.60	1	51.90	51.60	0	2,304	0.00%
2019/07/05	1	51.00	1	51.80	51.60	0	2,386	0.00%
2019/07/03	1	51.50	0	0.00	50.80	1	2,490	0.04%
2019/07/02	0	0.00	0	51.50	51.50	0	2,502	0.00%
2019/07/01	0	0.00	2	50.50	51.50	-2	2,521	-0.08%
2019/06/28	2	49.65	2	50.20	49.80	0	2,535	0.00%
2019/06/27	2	49.45	0	0.00	49.50	2	2,591	0.08%
2019/06/26	0	0.00	0	48.60	48.80	0	2,581	0.00%
2019/06/20	0	0.00	0	47.30	47.40	0	2,689	0.00%
2019/06/19	4	45.30	5	46.19	45.85	-1	2,790	-0.04%
2019/06/17	1	44.05	0	0.00	43.80	1	2,894	0.03%
2019/06/12	1	44.30	0	0.00	44.50	1	2,939	0.03%
2019/06/04	1	42.80	1	42.40	42.30	0	2,908	0.00%
2019/05/31	0	0.00	1	43.45	43.00	-1	2,876	-0.03%
2019/05/29	1	43.30	0	0.00	43.00	1	2,814	0.04%
2019/05/14	0	0.00	0	51.00	48.25	0	3,079	0.00%
2019/04/24	0	0.00	0	57.90	57.80	0	3,777	0.00%
2019/04/12	0	0.00	5	57.60	56.10	-5	3,810	-0.13%
2019/03/28	0	0.00	1	56.00	55.10	-1	3,681	-0.03%
2019/03/26	10	54.78	6	54.28	54.20	4	3,655	0.11%
2019/03/25	1	55.00	1	55.00	54.80	0	3,697	0.00%
2019/03/22	11	54.89	8	55.79	55.40	3	3,689	0.08%
2019/03/21	3	52.53	0	0.00	53.60	3	3,598	0.08%
2019/03/07	0	0.00	1	55.80	54.90	-1	3,841	-0.03%
2019/03/06	1	55.80	0	0.00	56.10	1	3,965	0.03%
2019/03/05	1	56.00	0	0.00	55.90	1	4,222	0.02%
2019/02/25	0	0.00	4	57.13	57.70	-4	4,435	-0.09%
2019/02/21	1	57.10	0	0.00	57.70	1	4,510	0.02%
2019/02/19	1	58.50	1	58.50	57.80	0	4,618	0.00%
2019/02/18	0	0.00	1	57.80	58.10	-1	4,662	-0.02%
2019/02/15	4	59.90	2	60.50	58.70	2	4,726	0.04%
2019/02/13	3	59.23	1	60.10	58.70	2	4,705	0.04%
2019/02/12	1	58.70	25	60.12	58.70	-24	4,638	-0.52%
2019/02/11	30	58.15	7	60.96	59.10	23	4,518	0.51%
2019/01/24	10	56.66	9	57.84	54.90	1	4,223	0.02%
2019/01/18	1	53.50	1	53.70	53.70	0	4,164	0.00%
2019/01/17	1	55.30	1	53.70	53.30	0	4,207	0.00%
2019/01/09	0	0.00	1	54.20	53.70	-1	4,193	-0.02%
2019/01/08	0	0.00	2	55.50	54.40	-2	4,219	-0.05%
2019/01/07	1	54.00	2	55.00	55.10	-1	4,241	-0.02%
2019/01/03	3	53.63	0	0.00	54.00	3	4,203	0.07%
2018/12/20	0	0.00	5	47.55	47.70	-5	4,276	-0.12%
2018/12/19	5	47.40	0	0.00	47.45	5	4,266	0.12%
2018/12/18	1	48.30	0	0.00	49.00	1	4,261	0.02%
2018/12/12	1	54.20	0	0.00	54.20	1	4,413	0.02%
2018/12/06	1	55.10	5	55.70	53.50	-4	4,357	-0.09%
2018/12/05	5	56.44	6	56.63	56.60	-1	4,290	-0.02%
2018/12/04	0	0.00	1	59.70	58.90	-1	4,250	-0.02%
2018/12/03	5	61.40	0	0.00	60.80	5	4,208	0.12%
2018/11/29	1	57.70	0	0.00	56.40	1	4,002	0.02%
2018/11/28	9	56.47	10	57.83	56.60	-1	3,862	-0.03%
2018/11/27	5	52.20	8	53.21	53.50	-3	3,600	-0.08%
2018/11/26	0	0.00	3	51.40	51.30	-3	3,471	-0.09%
2018/11/23	0	0.00	1	50.50	49.50	-1	3,429	-0.03%
2018/11/22	5	51.32	1	52.50	50.20	4	3,417	0.12%
2018/11/21	0	0.00	1	51.60	51.00	-1	3,355	-0.03%
2018/11/20	1	50.80	0	0.00	50.20	1	3,337	0.03%
2018/11/19	0	0.00	3	49.00	50.30	-3	3,274	-0.09%
2018/11/16	5	47.10	2	46.90	47.00	3	3,164	0.09%
2018/11/13	0	0.00	2	47.20	48.25	-2	2,995	-0.07%
2018/11/08	2	53.20	0	0.00	52.90	2	2,915	0.07%
2018/11/07	0	0.00	2	51.55	52.90	-2	2,858	-0.07%
2018/11/06	2	49.55	0	0.00	48.55	2	2,857	0.07%
2018/11/02	1	51.70	1	52.20	50.30	0	2,981	0.00%
2018/10/31	1	44.85	1	45.20	46.30	0	2,809	0.00%
2018/10/30	0	0.00	20	40.40	43.25	-20	2,671	-0.75%
2018/10/29	20	39.80	0	0.00	39.35	20	2,622	0.76%
2018/10/25	0	0.00	25	39.38	39.50	-25	2,631	-0.95%
2018/10/23	1	43.75	0	0.00	43.65	1	2,590	0.04%
2018/10/12	10	42.00	1	43.75	44.60	9	2,624	0.34%
2018/10/09	15	46.60	0	0.00	48.20	15	2,583	0.58%
2018/10/08	1	49.65	21	48.14	50.00	-20	2,543	-0.79%
2018/10/05	2	53.90	0	0.00	52.90	2	2,508	0.08%
2018/09/27	14	61.00	0	0.00	60.40	14	2,689	0.52%
2018/09/25	4	63.30	4	65.28	64.50	0	2,983	0.00%
2018/09/19	10	57.90	10	57.90	57.90	0	3,069	0.00%
2018/09/18	0	0.00	9	60.20	59.80	-9	3,060	-0.29%
2018/09/12	1	62.50	0	0.00	63.20	1	3,396	0.03%
2018/09/11	1	67.50	0	0.00	68.70	1	3,507	0.03%
2018/08/10	1	74.50	0	0.00	71.90	1	4,672	0.02%
2018/08/09	8	76.18	1	75.10	75.00	7	4,613	0.15%
2018/07/30	0	0.00	3	82.30	81.80	-3	4,579	-0.07%
2018/07/27	1	85.00	1	84.90	84.20	0	4,571	0.00%
2018/07/26	15	84.03	25	84.46	84.20	-10	4,568	-0.22%
2018/07/23	27	80.61	0	0.00	80.70	27	4,511	0.60%
2018/07/20	6	82.73	5	83.00	83.40	1	4,512	0.02%
2018/07/19	13	82.27	0	0.00	82.40	13	4,496	0.29%
2018/07/18	1	83.70	0	0.00	84.30	1	4,522	0.02%
2018/07/13	0	0.00	1	89.00	90.40	-1	4,511	-0.02%
2018/07/12	4	84.03	1	83.60	88.40	3	4,484	0.07%
2018/07/11	7	86.24	0	0.00	85.60	7	4,481	0.16%
2018/07/09	0	0.00	20	87.80	88.90	-20	4,442	-0.45%
2018/07/06	24	87.47	0	0.00	88.90	24	4,457	0.54%
2018/07/04	3	95.33	6	96.83	93.30	-3	4,367	-0.07%
2018/07/03	5	96.44	9	96.08	97.20	-4	4,295	-0.09%
2018/06/29	2	85.60	3	85.93	86.40	-1	3,952	-0.03%
2018/06/28	8	85.21	6	85.68	86.50	2	3,929	0.05%
2018/06/27	0	0.00	18	86.36	83.80	-18	3,934	-0.46%
2018/06/26	0	0.00	1	80.90	83.00	-1	3,878	-0.03%
2018/06/25	1	84.30	0	0.00	83.50	1	3,882	0.03%
2018/06/22	15	87.89	16	87.09	83.50	-1	3,944	-0.03%
2018/06/21	31	91.07	84	88.01	87.00	-53	3,871	-1.37%
2018/06/20	31	87.73	22	88.06	88.30	9	3,575	0.25%
2018/06/19	14	80.80	0	0.00	80.30	14	3,420	0.41%
2018/06/13	0	0.00	10	86.50	83.40	-10	3,466	-0.29%
2018/06/12	20	86.60	20	86.00	86.40	0	3,437	0.00%
2018/06/11	0	0.00	5	86.10	86.10	-5	3,374	-0.15%
2018/06/07	10	85.17	5	85.90	85.40	5	3,394	0.15%
2018/06/06	16	81.84	15	83.76	84.30	1	3,493	0.03%
2018/06/05	1	81.40	3	83.27	80.50	-2	3,528	-0.06%
2018/06/04	10	88.28	15	88.33	83.50	-5	3,721	-0.13%
2018/06/01	28	88.01	10	87.96	87.30	18	3,737	0.48%
2018/05/31	15	82.85	12	84.18	85.30	3	3,355	0.09%
2018/05/29	0	0.00	10	75.20	74.80	-10	3,076	-0.33%
2018/05/28	10	75.50	0	0.00	75.70	10	3,108	0.32%
2018/05/18	0	0.00	4	75.65	75.30	-4	3,191	-0.13%
2018/05/16	10	75.50	0	0.00	76.50	10	3,200	0.31%
2018/05/15	2	79.20	0	0.00	77.90	2	3,201	0.06%
2018/05/02	0	0.00	10	70.95	71.60	-10	3,218	-0.31%
2018/04/30	1	66.80	1	67.60	68.40	0	3,204	0.00%
2018/04/25	12	69.69	5	68.72	69.40	7	3,290	0.21%
2018/04/24	10	72.00	12	69.42	68.50	-2	3,283	-0.06%
2018/04/23	4	75.10	4	75.80	74.50	0	3,240	0.00%
2018/04/20	0	0.00	2	75.30	77.40	-2	3,243	-0.06%
2018/04/19	2	77.70	0	0.00	77.70	2	3,236	0.06%
2018/04/17	0	0.00	1	75.60	75.10	-1	3,260	-0.03%
2018/04/16	1	79.30	0	0.00	79.10	1	3,243	0.03%
2018/04/13	0	0.00	1	81.10	80.50	-1	3,278	-0.03%
2018/04/11	12	77.98	10	80.75	79.90	2	3,357	0.06%
2018/04/09	10	76.00	10	76.62	76.50	0	3,450	0.00%
2018/04/03	11	76.04	10	77.60	77.60	1	3,557	0.03%
2018/04/02	21	77.49	20	76.00	76.60	1	3,562	0.03%
2018/03/30	5	80.90	1	79.50	78.80	4	3,559	0.11%
2018/03/29	4	77.83	0	0.00	78.00	4	3,533	0.11%
2018/03/28	19	80.26	14	79.03	78.60	5	3,525	0.14%
2018/03/26	1	78.80	0	0.00	79.00	1	3,489	0.03%
2018/03/23	5	76.80	12	76.73	77.10	-7	3,472	-0.20%
2018/03/22	1	80.20	0	0.00	79.80	1	3,464	0.03%
2018/03/20	11	80.35	2	81.05	80.10	9	3,466	0.26%
2018/03/19	0	0.00	1	81.90	81.10	-1	3,476	-0.03%
2018/03/16	0	0.00	0.3	81.30	81.30	-0.3	3,516	-0.01%
2018/03/15	6	81.90	3	82.20	82.20	3	3,546	0.08%
2018/03/14	6	83.78	3	84.27	82.10	3	3,527	0.09%
2018/03/13	2	83.70	9	83.00	85.50	-7	3,518	-0.20%
2018/03/12	10	84.98	9	82.70	82.60	1	3,530	0.03%
2018/03/08	2	80.50	8	81.66	82.80	-6	3,360	-0.18%
2018/03/07	0	0.00	9	78.73	75.30	-9	3,080	-0.29%
2018/03/02	0	0.00	5	72.90	73.30	-5	3,086	-0.16%
2018/03/01	4	71.95	10	72.10	73.10	-6	3,064	-0.20%
2018/02/27	3	69.67	1	70.70	71.00	2	3,039	0.07%
2018/02/26	4	68.45	0	0.00	68.30	4	3,012	0.13%
2018/02/06	4	63.08	0	0.00	62.10	4	3,331	0.12%
2018/02/05	5	68.00	0	0.00	67.50	5	3,291	0.15%
2018/01/31	0	0.00	1	71.60	72.10	-1	3,628	-0.03%
2018/01/30	1	72.90	1	72.40	71.10	0	3,819	0.00%
2018/01/29	1	71.40	0	0.00	71.50	1	3,853	0.03%
2018/01/26	0	0.00	1	70.50	70.60	-1	3,937	-0.03%
2018/01/25	5	71.20	0	0.00	71.10	5	4,028	0.12%
2018/01/24	0	0.00	19	70.60	70.80	-19	4,087	-0.46%
2018/01/22	0	0.00	2	69.10	69.60	-2	4,185	-0.05%
2018/01/16	22	73.08	1	72.60	73.10	21	4,416	0.48%
2018/01/15	1	72.30	0	0.00	72.00	1	4,443	0.02%
2018/01/11	5	71.90	0	0.00	69.90	5	4,595	0.11%
2018/01/09	5	75.20	0	0.00	73.80	5	4,654	0.11%
2018/01/08	0	0.00	2	80.50	77.00	-2	4,645	-0.04%
2018/01/05	2.3	79.97	5	80.20	80.00	-2.8	4,683	-0.06%
2018/01/03	1	75.30	1	76.40	75.80	0	4,721	0.00%
2018/01/02	2	68.90	5	72.76	75.30	-3	4,673	-0.06%