台半 (5425)-第一金-光復券商分點個股進出

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
60.0
漲跌
--
漲幅
0.00%
成交量
2,611張
產業
上櫃半導體類股
1064人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－第一金-光復券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-光復券商分點個股進出
第一金-光復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
2024/12/11	31	60.83	1	62.10	60.00	30	1,362	2.20%
2024/12/10	4	59.90	0	0.00	60.00	4	1,339	0.30%
2024/12/05	7	60.11	0	0.00	60.10	7	1,352	0.52%
2024/12/04	1	60.40	0	0.00	60.90	1	1,357	0.07%
2024/12/03	2	60.05	0	0.00	59.60	2	1,364	0.15%
2024/12/02	12	59.26	0	0.00	59.60	12	1,364	0.88%
2024/11/29	6	59.60	0	0.00	59.40	6	1,365	0.44%
2024/11/28	2	58.90	0	0.00	59.50	2	1,372	0.15%
2024/11/27	4	60.10	0	0.00	59.60	4	1,376	0.29%
2024/11/12	0	62.00	1	62.60	62.00	-1	1,554	-0.06%
2024/11/04	1	63.00	0	0.00	63.00	1	1,675	0.06%
2024/11/01	0	0.00	1	64.10	64.10	-1	1,708	-0.06%
2024/10/28	1	64.50	0	0.00	65.00	1	1,720	0.06%
2024/10/24	5	66.04	2	67.20	65.50	3	1,759	0.17%
2024/10/23	2	67.80	12	67.96	67.80	-10	1,744	-0.57%
2024/10/21	0	0.00	1	62.30	63.60	-1	1,610	-0.06%
2024/10/15	1	62.60	0	0.00	62.00	1	1,632	0.06%
2024/10/11	2	60.60	0	0.00	60.90	2	1,689	0.12%
2024/10/09	2	60.25	0	0.00	60.50	2	1,693	0.12%
2024/10/08	5	63.20	15	62.14	62.20	-10	1,659	-0.60%
2024/10/07	10	62.85	0	0.00	63.00	10	1,674	0.60%
2024/10/04	1	62.00	0	0.00	61.80	1	1,681	0.06%
2024/09/27	1	65.30	0	0.00	65.50	1	1,761	0.06%
2024/09/26	0	0.00	0	64.60	63.90	0	1,748	0.00%
2024/09/25	2	68.10	2	66.90	65.30	0	1,724	0.00%
2024/09/16	0	0.00	1	63.30	62.80	-1	1,641	-0.06%
2024/09/04	0	0.00	0.2	62.00	61.50	-0.2	1,879	-0.01%
2024/09/03	0.1	65.40	0	0.00	64.60	0.1	1,944	0.01%
2024/09/02	0	0.00	2	65.80	65.70	-2	1,962	-0.10%
2024/08/30	0	0.00	10	65.30	65.70	-10	1,985	-0.50%
2024/08/29	0.1	64.78	3	65.30	65.60	-2.9	2,070	-0.14%
2024/08/28	5	65.24	1	65.20	65.30	4	2,071	0.19%
2024/08/27	3	66.10	0	0.00	66.10	3	2,089	0.14%
2024/08/26	0	0.00	0.1	66.90	66.40	-0.1	2,103	-0.01%
2024/08/23	0.1	66.00	0.3	66.20	65.70	-0.2	2,091	-0.01%
2024/08/22	12	67.97	0	0.00	67.30	12	2,169	0.55%
2024/08/19	0.1	63.80	0	0.00	64.00	0.1	2,144	0.01%
2024/08/15	0	0.00	1	63.50	62.80	-1	2,141	-0.05%
2024/08/14	0	0.00	1	62.30	62.30	-1	2,131	-0.05%
2024/08/13	0	61.80	0	0.00	62.20	0	2,121	0.00%
2024/08/09	2	59.90	0	0.00	59.20	2	2,150	0.09%
2024/08/07	0	58.90	2	58.55	59.60	-2	2,174	-0.09%
2024/08/06	0	0.00	23	56.17	55.60	-23	2,151	-1.07%
2024/08/05	1	56.70	2	56.70	56.70	-1	2,068	-0.05%
2024/08/02	4	63.45	0	0.00	63.00	4	2,033	0.20%
2024/08/01	0	0.00	3	64.40	65.00	-3	2,021	-0.15%
2024/07/30	2	61.95	0	0.00	64.00	2	2,007	0.10%
2024/07/29	2	63.45	0	0.00	62.70	2	1,978	0.10%
2024/07/26	11.1	67.53	4	67.40	67.30	7.1	1,969	0.36%
2024/07/23	1	70.10	0	0.00	69.80	1	1,948	0.05%
2024/07/22	1	69.70	0	0.00	69.70	1	1,949	0.05%
2024/07/17	1	76.20	0	0.00	76.20	1	1,951	0.05%
2024/07/15	8	76.65	0	0.00	76.20	8	2,000	0.40%
2024/07/12	2	77.80	2	78.30	78.10	0	1,966	0.00%
2024/07/11	2	76.70	0	0.00	77.50	2	1,960	0.10%
2024/07/05	0	0.00	6.2	77.99	78.30	-6.2	2,213	-0.28%
2024/07/03	0.3	76.50	0	0.00	76.90	0.3	2,233	0.01%
2024/07/02	1	73.80	0	0.00	74.00	1	2,232	0.04%
2024/06/27	0.1	75.20	0	0.00	75.00	0.1	2,261	0.00%
2024/06/26	1	75.60	0	0.00	75.30	1	2,265	0.04%
2024/06/24	1	75.20	0	0.00	75.20	1	2,245	0.04%
2024/06/19	0.1	75.60	3	75.20	75.40	-3	2,242	-0.13%
2024/06/18	0	77.60	0	0.00	77.10	0	2,230	0.00%
2024/06/14	4	77.50	0	0.00	77.50	4	2,244	0.18%
2024/06/13	2	77.90	0	0.00	77.90	2	2,285	0.09%
2024/06/11	0	80.30	0	0.00	79.90	0	2,269	0.00%
2024/06/07	1	80.20	3	80.10	80.30	-2	2,205	-0.09%
2024/06/05	0.1	78.00	0	0.00	77.40	0.1	2,157	0.00%
2024/06/04	2	78.50	2	80.30	78.90	0	2,250	0.00%
2024/06/03	1	78.40	0	0.00	78.00	1	2,260	0.04%
2024/05/31	3	77.50	1	78.00	78.30	2	2,286	0.09%
2024/05/28	21	78.31	8	80.05	79.80	13	2,325	0.56%
2024/05/27	14	78.08	0	0.00	77.60	14	2,245	0.62%
2024/05/23	0	0.00	2	75.50	75.00	-2	2,287	-0.09%
2024/05/21	7	75.20	0	0.00	75.60	7	2,341	0.30%
2024/05/17	1	74.50	0	0.00	74.60	1	2,361	0.04%
2024/05/16	0	0.00	2	74.60	75.00	-2	2,414	-0.08%
2024/05/15	0	0.00	4	74.00	73.40	-4	2,439	-0.16%
2024/05/14	6	73.40	4	74.18	72.80	2	2,443	0.08%
2024/05/09	1	71.40	0	0.00	71.50	1	2,435	0.04%
2024/05/08	1	71.40	0	0.00	71.20	1	2,476	0.04%
2024/05/03	0	72.50	0	0.00	72.00	0	2,496	0.00%
2024/04/30	0	0.00	1	73.60	73.00	-1	2,551	-0.04%
2024/04/24	0	0.00	3	70.10	71.40	-3	2,699	-0.11%
2024/04/23	2	68.05	0	0.00	68.40	2	2,873	0.07%
2024/04/22	2	69.00	1	71.30	68.80	1	2,914	0.03%
2024/04/19	2	73.60	0	0.00	71.10	2	2,935	0.07%
2024/04/18	0	0.00	0	75.68	74.90	0	2,947	0.00%
2024/04/17	1	74.70	0	0.00	74.60	1	2,992	0.03%
2024/04/16	5	74.42	0	0.00	74.00	5	3,018	0.17%
2024/04/15	1.7	78.71	0	0.00	77.50	1.7	3,006	0.06%
2024/04/12	4	80.45	1	79.80	80.80	3	2,970	0.10%
2024/04/10	0	0.00	1	78.20	78.20	-1	2,922	-0.03%
2024/04/08	0	0.00	0.1	77.00	77.20	-0.1	3,114	0.00%
2024/04/03	0	0.00	0.1	76.04	76.00	-0.1	3,109	0.00%
2024/04/02	0	0.00	0	75.10	74.90	0	3,161	0.00%
2024/04/01	0	0.00	0	75.65	75.50	0	3,250	0.00%
2024/03/29	0.1	74.62	0	0.00	74.10	0.1	3,357	0.00%
2024/03/28	1.1	76.10	1	76.40	75.20	0.1	3,694	0.00%
2024/03/27	0.2	75.30	0	0.00	75.20	0.2	3,814	0.01%
2024/03/26	0.1	75.70	0	0.00	75.50	0.1	3,961	0.00%
2024/03/22	0	0.00	1	77.10	77.10	-1	4,359	-0.02%
2024/03/21	0.1	77.10	0	0.00	77.00	0.1	4,585	0.00%
2024/03/20	1	76.50	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	77.30	2	76.30	77.30	-1	5,743	-0.02%
2024/03/18	1	74.30	1	73.50	75.90	0	5,723	0.00%
2024/03/15	1	76.20	0	0.00	75.30	1	5,705	0.02%
2024/03/13	1	76.30	1	76.10	76.00	0	5,723	0.00%
2024/03/11	1	76.80	0	0.00	76.80	1	5,692	0.02%
2024/03/08	1	75.70	0	0.00	75.40	1	5,692	0.02%
2024/03/07	5	77.22	0	0.00	75.50	5	5,612	0.09%
2024/03/05	1	79.00	0	0.00	78.80	1	5,789	0.02%
2024/03/04	1	79.00	1	78.80	78.80	0	5,776	0.00%
2024/02/29	1	80.30	0	0.00	80.00	1	5,727	0.02%
2024/02/27	5	79.74	0	0.00	79.70	5	5,775	0.09%
2024/02/23	2	81.80	0	0.00	81.80	2	5,735	0.03%
2024/02/22	0	0.00	0.1	83.72	83.00	-0.1	5,713	0.00%
2024/02/21	0	83.00	0	0.00	82.70	0	5,702	0.00%
2024/02/20	1	82.80	0	83.20	82.90	1	5,711	0.02%
2024/02/16	0	0.00	1	83.30	82.80	-1	5,689	-0.02%
2024/02/15	0	0.00	2	81.80	81.70	-2	5,647	-0.04%
2024/02/05	2	80.80	0	0.00	81.10	2	5,631	0.04%
2024/02/02	1	81.90	2	82.05	81.50	-1	5,619	-0.02%
2024/01/31	1	80.60	13	81.25	80.50	-12	5,604	-0.21%
2024/01/30	1	80.90	0	0.00	80.70	1	5,561	0.02%
2024/01/26	0.1	81.50	0	0.00	80.70	0.1	5,553	0.00%
2024/01/24	0	0.00	0	82.70	82.60	0	5,542	0.00%
2024/01/23	1	80.20	2	82.55	82.30	-1	5,574	-0.02%
2024/01/19	0	80.10	0.1	80.30	80.30	-0.1	5,484	0.00%
2024/01/18	5	80.08	2	80.20	79.70	3	5,463	0.06%
2024/01/17	1.1	84.12	1	84.90	80.60	0.1	5,434	0.00%
2024/01/16	0	0.00	2	82.35	82.90	-2	5,235	-0.04%
2024/01/15	9	81.24	2	82.10	82.10	7	5,178	0.14%
2024/01/12	5	80.64	1	80.90	80.30	4	5,163	0.08%
2024/01/10	1	81.20	0	0.00	81.20	1	5,123	0.02%
2024/01/09	0	0.00	2	82.80	82.60	-2	5,093	-0.04%
2024/01/08	1	82.90	0	0.00	82.70	1	5,094	0.02%
2024/01/05	5	83.76	0	0.00	83.10	5	5,086	0.10%
2024/01/04	4	85.15	1	84.60	85.20	3	5,016	0.06%
2024/01/03	4	84.70	2	84.55	84.90	2	4,961	0.04%
2024/01/02	2	87.60	0	0.00	87.20	2	4,828	0.04%
2023/12/29	2	90.55	0	0.00	91.50	2	4,696	0.04%
2023/12/28	3	91.70	0	0.00	91.10	3	4,675	0.06%
2023/12/27	3	92.93	1	93.80	92.80	2	4,640	0.04%
2023/12/26	3	94.87	2	94.25	94.60	1	4,553	0.02%
2023/12/25	18	96.86	15	96.94	94.90	3	4,436	0.07%
2023/12/22	5	93.52	5	94.28	94.60	0	4,094	0.00%
2023/12/21	4	93.43	2	94.10	92.20	2	3,995	0.05%
2023/12/20	6	94.35	8	95.08	94.60	-2	3,900	-0.05%
2023/12/18	7	92.24	1.1	91.26	91.20	6	3,524	0.17%
2023/12/15	35	96.41	44	97.00	93.20	-9	3,309	-0.27%
2023/12/14	1	91.20	20.4	92.45	92.00	-19.4	2,412	-0.80%
2023/12/13	0.1	86.65	0	0.00	86.20	0.1	2,115	0.00%
2023/12/12	1	87.40	1	86.80	86.30	0	2,146	0.00%
2023/12/04	2	87.05	1	88.20	86.60	1	2,333	0.04%
2023/12/01	2	87.35	4	87.55	87.50	-2	2,320	-0.09%
2023/11/30	3	88.97	2.2	88.26	88.80	0.8	2,341	0.03%
2023/11/29	0	0.00	1	85.39	85.50	-1	2,140	-0.05%
2023/11/28	0	83.70	0	0.00	84.20	0	2,145	0.00%
2023/11/24	1	85.50	1	84.80	84.60	0	2,286	0.00%
2023/11/16	0	0.00	1	81.10	81.10	-1	2,215	-0.05%
2023/11/15	0	0.00	2	81.15	81.80	-2	2,218	-0.09%
2023/11/14	3	78.87	0	0.00	79.00	3	2,218	0.14%
2023/11/10	1	78.80	0	0.00	78.80	1	2,371	0.04%
2023/11/03	1	80.00	0	0.00	80.20	1	2,887	0.03%
2023/11/02	0	0.00	1	80.20	80.20	-1	2,942	-0.03%
2023/11/01	0	0.00	3	77.20	77.90	-3	2,958	-0.10%
2023/10/31	3	79.60	0	0.00	77.80	3	3,001	0.10%
2023/10/27	1	81.60	0	0.00	81.30	1	3,158	0.03%
2023/10/16	0	0.00	2	84.15	83.30	-2	4,001	-0.05%
2023/10/13	0	0.00	1	85.00	84.90	-1	4,148	-0.02%
2023/10/12	0	0.00	1	83.90	84.00	-1	4,315	-0.02%
2023/10/05	1	83.20	0	0.00	83.10	1	4,808	0.02%
2023/10/03	1	83.90	0	0.00	82.90	1	5,183	0.02%
2023/10/02	1	85.70	2	84.90	84.80	-1	5,213	-0.02%
2023/09/27	3	84.60	0	0.00	84.50	3	5,384	0.06%
2023/09/26	2	86.15	1	85.80	85.00	1	5,497	0.02%
2023/09/25	0	0.00	1	86.70	86.60	-1	5,562	-0.02%
2023/09/21	1	82.80	0	0.00	82.40	1	5,594	0.02%
2023/09/20	0	0.00	0	84.70	84.40	0	5,673	0.00%
2023/09/19	1	86.70	1	85.60	85.60	0	5,754	0.00%
2023/09/18	0	0.00	2	87.20	86.70	-2	5,810	-0.03%
2023/09/15	2	85.85	0	0.00	86.40	2	6,051	0.03%
2023/09/14	0	0.00	2	87.30	86.90	-2	6,173	-0.03%
2023/09/12	2	86.70	3	86.37	86.50	-1	6,296	-0.02%
2023/09/07	0	0.00	41.1	84.97	85.20	-41.1	6,812	-0.60%
2023/09/05	2	86.50	2.4	85.91	85.60	-0.4	7,622	0.00%
2023/09/04	0.1	82.80	0	83.50	83.20	0	7,568	0.00%
2023/09/01	0.1	84.10	1.1	84.59	83.50	-1.1	7,591	-0.01%
2023/08/31	0	0.00	5	83.90	83.70	-5	7,636	-0.07%
2023/08/30	5	83.10	2.1	82.15	84.40	2.9	7,680	0.04%
2023/08/24	0	0.00	1	80.80	80.50	-1	7,854	-0.01%
2023/08/23	0	0.00	2	80.80	80.70	-2	8,037	-0.02%
2023/08/22	0	80.70	0	0.00	80.30	0	8,098	0.00%
2023/08/21	0	81.20	0	0.00	80.20	0	8,153	0.00%
2023/08/18	0.1	81.10	0	0.00	80.30	0.1	8,174	0.00%
2023/08/17	40.1	78.93	5	80.39	81.30	35.1	8,228	0.43%
2023/08/16	10	77.42	6	77.87	78.20	4	8,189	0.05%
2023/08/15	4	77.65	4	77.88	78.40	0	8,194	0.00%
2023/08/14	9	77.18	7	77.56	78.50	2	8,212	0.02%
2023/08/11	1	81.00	0	0.00	80.20	1	8,140	0.01%
2023/08/10	0	0.00	1	81.00	81.10	-1	8,148	-0.01%
2023/08/09	3.1	82.12	0	0.00	83.40	3.1	8,124	0.04%
2023/08/08	4.2	85.77	13	86.02	85.70	-8.9	7,979	-0.11%
2023/08/07	0.1	87.10	0	0.00	87.40	0.1	7,986	0.00%
2023/08/04	2.2	86.83	0.1	86.80	86.50	2.1	8,015	0.03%
2023/08/02	1	87.41	1	87.50	87.60	0	8,097	0.00%
2023/08/01	6.1	89.14	0	0.00	88.20	6.1	8,007	0.08%
2023/07/31	8.3	89.49	11.5	88.95	88.30	-3.3	7,987	-0.04%
2023/07/28	14.3	90.25	0	0.00	90.30	14.3	7,921	0.18%
2023/07/27	2	91.05	3	90.97	90.80	-1	7,957	-0.01%
2023/07/26	2.1	93.61	0	0.00	93.60	2.1	8,076	0.03%
2023/07/25	2	93.80	2	95.05	94.20	0	8,096	0.00%
2023/07/24	5	94.42	0	0.00	94.00	5	8,104	0.06%
2023/07/21	9.1	97.07	6.4	97.01	96.50	2.7	8,127	0.03%
2023/07/20	5	98.04	5	98.44	99.30	0	8,221	0.00%
2023/07/19	6	97.08	1	97.10	97.20	5	8,249	0.06%
2023/07/18	0	0.00	2	99.40	99.00	-2	8,411	-0.02%
2023/07/17	0	0.00	9	102.72	101.50	-9	8,285	-0.11%
2023/07/13	2	98.00	0	0.00	98.60	2	8,150	0.02%
2023/07/12	11	100.35	9	98.80	98.80	2	8,068	0.02%
2023/07/11	21	100.90	24	100.58	101.00	-3	7,945	-0.04%
2023/07/07	7	95.64	0	0.00	95.50	7	7,880	0.09%
2023/07/06	3	96.80	0	0.00	96.50	3	8,073	0.04%
2023/07/05	2	99.65	4	99.75	97.60	-2	8,410	-0.02%
2023/07/04	1	98.40	4	98.90	98.10	-3	8,317	-0.04%
2023/07/03	2	99.00	3	98.50	99.00	-1	8,269	-0.01%
2023/06/30	0	97.20	4	96.58	97.10	-4	8,280	-0.05%
2023/06/29	0	0.00	3	97.50	96.60	-3	8,377	-0.04%
2023/06/28	6	95.70	0	0.00	95.20	6	8,620	0.07%
2023/06/27	2	96.55	0	0.00	96.10	2	8,836	0.02%
2023/06/26	2	97.55	1	98.10	97.30	1	8,955	0.01%
2023/06/21	6	100.53	1	101.50	99.00	5	9,123	0.05%
2023/06/16	3	97.70	0	0.00	97.00	3	9,932	0.03%
2023/06/15	8	100.23	2	101.00	99.60	6	9,969	0.06%
2023/06/14	5	100.90	1	100.00	99.50	4	10,122	0.04%
2023/06/13	1	103.00	0	0.00	103.00	1	10,142	0.01%
2023/06/12	1	105.50	2	104.01	103.00	-1	10,296	-0.01%
2023/06/09	2	97.40	20	99.31	102.00	-18	10,016	-0.18%
2023/06/08	2	93.60	6	93.80	93.50	-4	9,936	-0.04%
2023/06/07	0	0.00	2	95.25	94.70	-2	10,232	-0.02%
2023/06/05	0	0.00	7	95.84	96.00	-7	10,901	-0.06%
2023/06/02	6	94.53	5	94.40	93.60	1	12,184	0.01%
2023/05/30	7	95.81	5	95.00	94.70	2	12,536	0.02%
2023/05/29	13	95.45	15.1	95.66	96.20	-2.1	12,592	-0.02%
2023/05/26	3.1	90.47	0	90.80	90.60	3	12,507	0.02%
2023/05/25	3	91.74	0	0.00	91.50	3	12,538	0.02%
2023/05/24	0.1	93.40	4	93.13	93.20	-3.9	12,710	-0.03%
2023/05/23	5	93.96	2	93.70	93.60	3	12,835	0.02%
2023/05/22	0	0.00	1	93.40	93.80	-1	12,875	-0.01%
2023/05/19	1	92.40	0	0.00	91.90	1	13,267	0.01%
2023/05/18	0	0.00	2	92.70	93.00	-2	13,742	-0.01%
2023/05/17	2	91.55	3	91.30	91.00	-1	13,940	-0.01%
2023/05/16	1	90.10	0	0.00	90.00	1	13,986	0.01%
2023/05/15	3.6	90.42	0	0.00	90.00	3.6	13,996	0.03%
2023/05/12	1	90.50	0	0.00	91.40	1	14,133	0.01%
2023/05/11	9	91.60	2	92.30	91.10	7	14,362	0.05%
2023/05/10	0	0.00	1	92.80	92.20	-1	14,490	-0.01%
2023/05/09	5	90.86	4	91.40	91.10	1	14,596	0.01%
2023/05/05	0	0.00	9	93.60	93.10	-9	14,675	-0.06%
2023/05/04	9	93.00	0	0.00	92.90	9	14,904	0.06%
2023/05/03	3	93.43	0	0.00	93.00	3	15,361	0.02%
2023/05/02	1	92.70	3	94.96	95.20	-2	15,731	-0.01%
2023/04/28	5	92.90	0	0.00	91.70	5	16,037	0.03%
2023/04/27	1	92.10	3	92.71	92.10	-2	16,013	-0.01%
2023/04/26	5.1	91.16	5	91.50	92.50	0.1	15,945	0.00%
2023/04/25	7	91.24	4	93.88	90.60	3	15,842	0.02%
2023/04/24	2	93.65	2	93.00	93.00	0	15,628	0.00%
2023/04/21	6	96.92	15	96.37	95.40	-9	15,461	-0.06%
2023/04/20	1	101.50	1	102.50	101.00	0	15,340	0.00%
2023/04/19	6	102.42	2	104.00	102.00	4	15,417	0.03%
2023/04/18	3	105.17	0	0.00	104.00	3	15,439	0.02%
2023/04/14	1	105.50	3	104.50	104.00	-2	15,556	-0.01%
2023/04/13	1	107.00	0	0.00	107.00	1	15,460	0.01%
2023/04/12	15	110.47	10	107.50	107.50	5	15,398	0.03%
2023/04/11	17	109.74	3	110.17	110.00	14	15,199	0.09%
2023/04/10	5	109.40	17.1	110.02	110.00	-12.1	14,998	-0.08%
2023/04/07	3	104.33	1	105.00	104.50	2	14,641	0.01%
2023/03/31	4	104.25	16	104.00	104.00	-12	14,613	-0.08%
2023/03/30	0	0.00	1	104.00	103.50	-1	14,560	-0.01%
2023/03/29	5	100.90	0	0.00	101.00	5	14,503	0.03%
2023/03/28	26	102.83	5	104.50	104.00	21	14,356	0.15%
2023/03/27	22	111.82	4	111.00	110.00	18	14,082	0.13%
2023/03/24	9	112.11	7	113.64	112.00	2	13,971	0.01%
2023/03/23	41	111.02	56.7	112.32	112.00	-15.7	13,799	-0.11%
2023/03/22	7.2	106.70	42	112.15	115.50	-34.8	13,314	-0.26%
2023/03/21	3.1	107.48	2	108.00	105.00	1.1	12,926	0.01%
2023/03/20	2.1	107.23	7	107.21	108.00	-5	12,746	-0.04%
2023/03/17	4	105.00	3	105.00	106.50	1	12,745	0.01%
2023/03/16	13	103.04	9	101.83	103.00	4	12,593	0.03%
2023/03/15	20	109.55	13	107.58	107.00	7	12,521	0.06%
2023/03/14	1	106.00	1	104.00	104.50	0	12,311	0.00%
2023/03/13	15	106.00	16	106.50	106.50	-1	12,340	-0.01%
2023/03/10	21	105.48	20	107.00	103.50	1	12,328	0.01%
2023/03/09	29	108.97	0	0.00	110.00	29	12,477	0.23%
2023/03/08	18	110.81	21	111.36	111.50	-3	12,469	-0.02%
2023/03/07	21	109.19	30	110.42	109.00	-9	12,413	-0.07%
2023/03/06	0	0.00	5	103.50	103.50	-5	11,838	-0.04%
2023/03/03	12	94.55	5	94.80	94.40	7	12,404	0.06%
2023/03/02	2	91.85	30	91.80	91.70	-28	12,570	-0.22%
2023/03/01	32	94.29	1	93.00	91.80	31	12,851	0.24%
2023/02/24	0	0.00	6	93.90	93.60	-6	12,882	-0.05%
2023/02/23	1	92.60	0	0.00	92.20	1	12,880	0.01%
2023/02/22	7	91.33	0	0.00	90.90	7	12,988	0.05%
2023/02/21	1	95.00	0	0.00	94.50	1	12,897	0.01%
2023/02/20	0	0.00	4	94.83	94.60	-4	12,891	-0.03%
2023/02/17	3	93.57	6	95.58	95.00	-3	12,912	-0.02%
2023/02/16	2	91.75	7	92.90	94.60	-5	12,624	-0.04%
2023/02/15	3	89.27	0	0.00	88.00	3	12,386	0.02%
2023/02/14	17	87.95	17	88.83	87.50	0	12,368	0.00%
2023/02/13	0	0.00	2	89.00	88.60	-2	12,443	-0.02%
2023/02/10	16	90.26	17	91.63	89.10	-1	12,553	-0.01%
2023/02/09	1	91.80	0	0.00	90.90	1	12,514	0.01%
2023/02/08	2	89.80	2	90.70	90.70	0	12,414	0.00%
2023/02/07	1	89.50	0	0.00	90.50	1	12,392	0.01%
2023/02/06	1	88.00	6	88.92	88.10	-5	12,440	-0.04%
2023/02/02	18	89.07	21	90.93	89.50	-3	12,692	-0.02%
2023/02/01	3	89.83	7	88.99	90.30	-4	12,632	-0.03%
2023/01/31	2	87.05	4	86.75	88.30	-2	12,403	-0.02%
2023/01/30	3	83.77	12	85.83	85.30	-9	12,178	-0.07%
2023/01/16	0	0.00	10	77.99	78.80	-10	12,212	-0.08%
2023/01/13	8	78.75	8	77.50	77.50	0	12,565	0.00%
2023/01/12	5	79.16	5	77.80	77.80	0	12,770	0.00%
2023/01/10	0	0.00	1	78.60	79.00	-1	13,023	-0.01%
2023/01/09	4	78.40	7	79.53	80.00	-3	13,135	-0.02%
2023/01/06	1	77.50	0	0.00	77.80	1	13,281	0.01%
2023/01/04	1	77.50	2	77.05	77.00	-1	13,624	-0.01%
2022/12/30	1	75.00	1	75.30	74.20	0	14,126	0.00%
2022/12/29	3	73.73	23	73.60	74.60	-20	14,889	-0.13%
2022/12/28	9	74.16	7	73.70	73.70	2	15,868	0.01%
2022/12/27	7	75.67	7	75.70	75.50	0	16,054	0.00%
2022/12/23	20	74.01	20	74.57	75.30	0	16,481	0.00%
2022/12/22	0	0.00	1	75.20	75.30	-1	16,613	-0.01%
2022/12/21	7	74.80	8	74.29	74.20	-1	16,826	-0.01%
2022/12/20	48	76.57	48	74.50	74.50	0	16,913	0.00%
2022/12/19	24	78.00	24	77.90	77.90	0	17,031	0.00%
2022/12/16	26	80.28	26	78.73	79.00	0	17,151	0.00%
2022/12/15	1	81.30	2	81.40	81.40	-1	17,209	-0.01%
2022/12/14	28	79.60	7.1	80.59	80.60	21	17,370	0.12%
2022/12/13	24	79.17	24	78.70	78.70	0	17,508	0.00%
2022/12/12	34	79.64	30	80.27	79.50	4	17,637	0.02%
2022/12/09	19	80.25	25	81.39	79.80	-6	17,789	-0.03%
2022/12/08	29	80.56	37	81.55	81.90	-8	17,970	-0.04%
2022/12/07	29	80.19	25	80.60	79.80	4	18,154	0.02%
2022/12/06	44	81.76	12	81.40	81.40	32	18,155	0.18%
2022/12/05	11	83.78	63	85.06	83.50	-52	18,273	-0.28%
2022/12/02	31	85.41	41	85.56	84.60	-10	18,370	-0.05%
2022/12/01	50	83.92	41	85.00	84.60	9	18,456	0.05%
2022/11/30	24	81.46	31	82.60	82.60	-7	18,425	-0.04%
2022/11/29	34	82.02	36	81.43	81.20	-2	18,659	-0.01%
2022/11/28	43	81.62	45	82.34	82.20	-2	18,821	-0.01%
2022/11/25	32	79.28	39.1	78.23	80.50	-7.1	18,450	-0.04%
2022/11/24	13	73.34	13	74.21	76.30	0	18,061	0.00%
2022/11/23	43.1	73.21	2	74.15	73.00	41.1	17,997	0.23%
2022/11/22	6	76.45	0	0.00	76.00	6	17,967	0.03%
2022/11/18	8	78.73	9	77.20	77.10	-1	19,544	-0.01%
2022/11/17	1	78.80	2	78.35	78.40	-1	19,617	-0.01%
2022/11/16	0	0.00	14	77.54	77.00	-14	19,635	-0.07%
2022/11/15	26	76.91	13	77.00	77.00	13	19,744	0.07%
2022/11/14	12	75.13	14	76.57	77.20	-2	19,968	-0.01%
2022/11/11	3	75.87	2	78.25	75.20	1	19,955	0.01%
2022/11/10	52	78.34	60	77.01	75.70	-8	19,829	-0.04%
2022/11/09	0	0.00	1	78.10	78.10	-1	19,936	-0.01%
2022/11/08	2	77.00	0	0.00	76.50	2	19,924	0.01%
2022/11/07	0	0.00	1	78.00	77.50	-1	19,859	-0.01%
2022/11/04	0	0.00	1	76.80	77.60	-1	19,985	-0.01%
2022/11/03	2	76.50	3	76.83	77.20	-1	20,068	0.00%
2022/11/02	14	76.11	7	76.11	76.40	7	20,064	0.03%
2022/11/01	8	76.30	9	75.58	75.00	-1	19,958	-0.01%
2022/10/31	26	74.68	24	74.98	75.00	2	19,861	0.01%
2022/10/28	2	74.20	4	74.43	74.40	-2	20,090	-0.01%
2022/10/27	26	70.50	30	71.41	74.20	-4	20,228	-0.02%
2022/10/25	31	73.13	29	71.61	71.50	2	19,950	0.01%
2022/10/24	3	74.63	4	74.83	73.60	-1	19,839	-0.01%
2022/10/21	29	70.90	40	71.63	72.20	-11	19,616	-0.06%
2022/10/20	28	69.43	28	69.77	70.60	0	19,332	0.00%
2022/10/19	28	70.74	28	70.01	70.00	0	19,185	0.00%
2022/10/18	25	72.93	12	70.70	70.70	13	19,100	0.07%
2022/10/17	29	71.51	38	71.63	72.00	-9	19,008	-0.05%
2022/10/14	2	74.75	101	72.96	74.00	-99	18,966	-0.52%	大賣/
2022/10/13	97	72.65	142	71.48	69.70	-45	18,974	-0.24%	大賣/
2022/10/12	149	74.66	21	74.89	75.00	128	18,989	0.67%	大買/鉅額交易
2022/10/11	30	73.78	30	73.46	73.40	0	18,950	0.00%
2022/10/07	49	75.09	46	75.82	75.40	3	18,894	0.02%
2022/10/06	69	72.30	98	72.90	76.80	-29	18,693	-0.16%
2022/10/05	44	78.64	29	75.71	74.30	15	18,224	0.08%
2022/10/04	9	82.68	9	82.57	82.50	0	17,473	0.00%
2022/10/03	14	81.99	3	82.27	81.20	11	17,672	0.06%
2022/09/30	1	78.10	15	80.89	83.00	-14	17,865	-0.08%
2022/09/29	25	80.10	40	80.48	79.60	-15	17,877	-0.08%
2022/09/28	18	80.26	9	77.50	77.50	9	17,890	0.05%
2022/09/27	7	80.60	7	81.90	82.50	0	17,924	0.00%
2022/09/26	29	82.66	6	80.68	80.00	23	18,114	0.13%
2022/09/23	12	87.51	8	86.46	86.00	4	18,363	0.02%
2022/09/22	14	87.81	3	88.07	88.50	11	18,579	0.06%
2022/09/21	12	88.33	8	87.45	86.60	4	18,863	0.02%
2022/09/20	14	88.59	14	89.42	89.50	0	18,796	0.00%
2022/09/19	6	86.45	7	86.94	87.40	-1	18,821	-0.01%
2022/09/16	26	86.53	23	85.65	84.80	3	18,763	0.02%
2022/09/15	28	90.56	26	88.36	87.90	2	18,640	0.01%
2022/09/14	4	85.90	5	89.34	89.70	-1	18,407	-0.01%
2022/09/13	7	89.90	6	88.30	88.30	1	18,264	0.01%
2022/09/12	10	90.30	7	89.69	89.50	3	18,246	0.02%
2022/09/08	8	89.50	10	90.61	91.00	-2	18,134	-0.01%
2022/09/07	24	87.87	18	89.63	87.50	6	18,053	0.03%
2022/09/06	31	91.14	14	91.41	91.60	17	17,892	0.10%
2022/09/05	4	96.48	1	98.40	94.50	3	17,786	0.02%
2022/09/02	6	95.62	19	96.56	95.30	-13	17,609	-0.07%
2022/09/01	22	93.32	7	92.51	91.70	15	17,213	0.09%
2022/08/31	5	94.20	17	94.71	95.50	-12	17,043	-0.07%
2022/08/30	8	92.88	6	92.78	92.50	2	17,097	0.01%
2022/08/29	11	91.85	7.2	91.35	90.90	3.8	17,066	0.02%
2022/08/26	29	92.87	31	92.07	95.50	-2	17,160	-0.01%
2022/08/25	5	90.06	17.2	91.76	89.70	-12.2	16,701	-0.07%
2022/08/24	3	85.27	1	86.60	84.40	2	15,928	0.01%
2022/08/22	2	87.30	5	88.26	88.00	-3	15,853	-0.02%
2022/08/19	2	85.50	6	87.28	86.70	-4	15,739	-0.03%
2022/08/18	3	82.57	6	83.90	84.30	-3	15,621	-0.02%
2022/08/17	6	83.40	5	82.70	82.30	1	15,682	0.01%
2022/08/16	0	0.00	4	84.40	84.30	-4	15,606	-0.03%
2022/08/15	0	0.00	3	81.60	81.70	-3	15,326	-0.02%
2022/08/12	5	80.46	5	80.76	80.80	0	15,375	0.00%
2022/08/11	16	80.44	8	80.18	80.20	8	15,485	0.05%
2022/08/10	49	80.36	53	79.55	80.50	-4	15,481	-0.03%
2022/08/09	64	78.38	66.1	77.91	78.40	-2.1	15,537	-0.01%
2022/08/08	1	76.50	1	76.80	76.50	0	15,929	0.00%
2022/08/05	39	74.43	39	74.98	75.30	0	16,352	0.00%
2022/08/04	15	71.59	13	71.90	74.50	2	16,567	0.01%
2022/08/03	8.1	72.83	7	72.30	70.60	1.1	16,597	0.01%
2022/08/02	5.1	78.30	0	0.00	77.50	5.1	16,489	0.03%
2022/08/01	2	80.40	3	80.20	80.80	-1	16,489	-0.01%
2022/07/29	0	0.00	5	79.66	80.50	-5	16,575	-0.03%
2022/07/28	15	79.08	8	78.10	77.80	7	17,244	0.04%
2022/07/27	5	80.42	1.1	80.03	80.50	4	17,397	0.02%
2022/07/26	5	81.26	24	80.42	80.10	-19	17,464	-0.11%
2022/07/22	4	81.20	4	81.53	81.00	0	17,530	0.00%
2022/07/21	4	80.50	4	80.63	81.40	0	17,547	0.00%
2022/07/20	22	79.99	2	80.85	80.40	20	17,436	0.11%
2022/07/19	0.1	78.50	3.1	77.69	78.30	-3	17,307	-0.02%
2022/07/18	4	75.45	4	75.03	76.50	0	17,109	0.00%
2022/07/15	2	75.60	3	74.97	75.70	-1	17,313	-0.01%
2022/07/14	5	74.44	5.6	74.90	75.50	-0.6	17,370	0.00%
2022/07/13	1	74.40	11	74.67	72.90	-10	17,232	-0.06%
2022/07/12	10.6	71.61	5	71.28	71.50	5.6	17,024	0.03%
2022/07/11	11.1	72.14	15	72.09	72.10	-3.9	17,029	-0.02%
2022/07/08	1	69.40	2	67.90	70.90	-1	16,858	-0.01%
2022/07/07	9	62.04	9	63.48	64.50	0	16,588	0.00%
2022/07/06	6	62.17	1	63.10	60.90	5	16,532	0.03%
2022/07/05	1	63.00	4.3	62.17	64.70	-3.3	16,582	-0.02%
2022/07/04	11	63.59	1	62.40	62.00	10	16,523	0.06%
2022/07/01	1	68.20	14	65.30	64.10	-13	16,602	-0.08%
2022/06/30	13	72.25	8.1	73.45	71.10	4.9	16,349	0.03%
2022/06/29	10.3	79.26	2	80.10	78.90	8.3	16,293	0.05%
2022/06/28	3	83.93	1	84.10	84.20	2	16,494	0.01%
2022/06/27	0	0.00	5	85.90	86.00	-5	17,864	-0.03%
2022/06/24	2	81.60	2	82.05	82.30	0	18,257	0.00%
2022/06/23	3	79.00	2	80.50	80.80	1	18,721	0.01%
2022/06/22	2	80.05	1	80.80	79.60	1	19,474	0.01%
2022/06/21	1	80.92	1	80.40	82.80	0	19,674	0.00%
2022/06/20	3.1	80.13	7	80.34	78.80	-4	19,738	-0.02%
2022/06/17	7	81.46	3	82.03	83.00	4	19,699	0.02%
2022/06/16	4.1	85.79	6	85.98	81.10	-1.9	19,870	-0.01%
2022/06/15	9	87.11	8	85.68	85.10	1	20,269	0.01%
2022/06/14	7	86.31	4.1	86.02	87.10	3	20,458	0.01%
2022/06/13	2	86.65	3	88.87	87.30	-1	20,206	0.00%
2022/06/10	3.2	87.18	28	87.54	88.50	-24.9	19,935	-0.12%
2022/06/09	8	87.55	8.1	87.93	87.30	-0.1	19,737	0.00%
2022/06/08	9	87.93	10	87.46	86.50	-1	19,504	-0.01%
2022/06/07	6	86.78	14	87.34	87.90	-8	19,104	-0.04%
2022/06/06	39	86.24	11	85.03	85.70	28	18,765	0.15%
2022/06/02	7	86.64	10.1	86.44	86.10	-3.1	18,378	-0.02%
2022/06/01	2	84.40	1	84.90	83.80	1	17,994	0.01%
2022/05/31	1	82.20	3	83.27	83.50	-2	17,767	-0.01%
2022/05/30	2	81.75	5.1	81.95	82.50	-3.1	17,644	-0.02%
2022/05/27	3	78.60	3	79.07	78.70	0	17,448	0.00%
2022/05/26	10	79.27	0	0.00	78.00	10	17,330	0.06%
2022/05/25	3	80.57	2	81.30	81.70	1	17,091	0.01%
2022/05/24	12	82.73	1	83.30	81.00	11	16,961	0.06%
2022/05/23	5	84.37	8	83.49	83.00	-3	16,866	-0.02%
2022/05/20	8	84.13	11.1	84.27	84.00	-3.1	16,821	-0.02%
2022/05/19	4.1	82.36	5	81.58	83.50	-0.9	16,806	-0.01%
2022/05/18	4	84.60	2	85.00	84.20	2	16,616	0.01%
2022/05/17	8	85.73	7	85.97	86.20	1	16,414	0.01%
2022/05/16	6.1	88.09	5	87.06	85.00	1.1	16,157	0.01%
2022/05/13	2	85.25	3	84.30	87.30	-1	15,645	-0.01%
2022/05/12	17	84.92	19.5	84.19	80.40	-2.5	15,209	-0.02%
2022/05/11	17.5	85.42	38	85.49	85.30	-20.5	14,870	-0.14%
2022/05/10	3	84.90	2	83.05	85.20	1	14,480	0.01%
2022/05/09	0	0.00	2	82.00	81.10	-2	14,362	-0.01%
2022/05/06	2	81.85	2	82.40	82.00	0	14,360	0.00%
2022/05/05	14	87.20	8	86.58	85.10	6	14,232	0.04%
2022/05/04	23	83.58	4	82.93	84.80	19	13,475	0.14%
2022/05/03	5	80.38	6	81.00	80.70	-1	13,252	-0.01%
2022/04/29	1	78.00	2	79.35	77.50	-1	13,126	-0.01%
2022/04/28	3	78.40	1.1	78.33	77.30	1.9	13,094	0.01%
2022/04/27	0	0.00	1	77.50	80.30	-1	12,991	-0.01%
2022/04/26	0	79.90	0	0.00	80.00	0	12,879	0.00%
2022/04/25	0	79.70	0	0.00	79.00	0	12,807	0.00%
2022/04/22	1	85.49	29	83.57	83.40	-28	12,705	-0.22%
2022/04/21	84.1	86.38	64.1	84.92	84.20	20	12,629	0.16%
2022/04/20	10	83.48	11.2	83.34	84.70	-1.2	12,311	-0.01%
2022/04/19	4.1	82.09	4.1	82.18	80.60	-0.1	12,139	0.00%
2022/04/18	0	0.00	10	77.00	80.10	-10	12,088	-0.08%
2022/04/15	7.1	80.14	10	80.63	79.10	-2.9	12,056	-0.02%
2022/04/14	8	82.49	5.1	81.99	83.00	2.9	11,981	0.02%
2022/04/13	2	79.50	1	79.60	79.90	1	11,840	0.01%
2022/04/12	0	0.00	1	78.70	79.40	-1	11,767	-0.01%
2022/04/11	5.1	79.90	0	0.00	79.20	5.1	11,731	0.04%
2022/04/08	2	82.50	1.1	82.90	83.00	1	11,552	0.01%
2022/04/07	6.3	84.90	3	83.77	81.30	3.3	11,354	0.03%
2022/04/06	5	85.44	4.1	87.00	87.00	1	10,952	0.01%
2022/04/01	1.1	84.56	4	86.63	87.40	-3	10,763	-0.03%
2022/03/31	24	87.09	24	87.06	86.50	0	10,500	0.00%
2022/03/30	56	90.64	72	90.85	85.10	-16	10,152	-0.16%
2022/03/29	14	88.25	16	88.85	86.90	-2	8,872	-0.02%
2022/03/28	12	86.55	7	87.40	88.00	5	8,344	0.06%
2022/03/25	36	85.28	33	85.11	85.00	3	8,081	0.04%
2022/03/24	33	80.33	33	82.45	82.70	0	7,595	0.00%
2022/03/23	1	81.00	1	79.80	80.20	0	7,494	0.00%
2022/03/22	4	79.38	0	0.00	80.10	4	7,369	0.05%
2022/03/21	2	80.15	7	80.50	80.40	-5	7,280	-0.07%
2022/03/18	6	78.83	13	79.60	81.00	-7	6,995	-0.10%
2022/03/17	1	75.30	41.5	76.96	77.50	-40.5	6,435	-0.63%
2022/03/16	4	70.93	1	72.50	70.50	3	6,070	0.05%
2022/03/15	1.1	71.07	0	0.00	69.80	1.1	6,006	0.02%
2022/03/14	0	0.00	6	71.70	71.60	-6	6,020	-0.10%
2022/03/11	5.1	69.70	1	69.80	70.00	4.1	6,127	0.07%
2022/03/10	5	68.80	3	69.50	69.80	2	6,206	0.03%
2022/03/09	1	66.50	1	67.20	67.30	0	6,373	0.00%
2022/03/03	8	71.30	3	71.87	71.80	5	6,869	0.07%
2022/03/02	0	70.30	0	0.00	70.80	0	6,995	0.00%
2022/03/01	6	69.97	5	69.84	70.00	1	7,070	0.01%
2022/02/24	1	68.31	0	0.00	67.30	1	7,353	0.01%
2022/02/23	2	69.90	0	0.00	70.30	2	7,489	0.03%
2022/02/22	3	69.70	3	69.23	69.60	0	8,067	0.00%
2022/02/21	11.1	72.92	2	75.65	72.00	9.1	8,202	0.11%
2022/02/18	1	74.10	1	74.70	74.90	0	8,234	0.00%
2022/02/17	1	74.80	2	75.05	75.00	-1	8,506	-0.01%
2022/02/16	2	74.60	4	74.85	74.20	-2	8,716	-0.02%
2022/02/15	0	0.00	1	74.10	73.50	-1	8,962	-0.01%
2022/02/14	11	74.19	11	74.18	73.70	0	9,171	0.00%
2022/02/11	2	75.05	9	75.13	74.60	-7	9,339	-0.07%
2022/02/10	4	74.35	2	74.75	74.10	2	9,646	0.02%
2022/02/09	4	73.75	5	74.46	74.90	-1	10,150	-0.01%
2022/02/08	10	72.66	10	72.85	73.10	0	10,373	0.00%
2022/01/26	3	67.87	3	67.20	67.50	0	11,651	0.00%
2022/01/25	1	68.90	0	0.00	67.40	1	13,250	0.01%
2022/01/24	0	69.50	3	68.43	69.60	-3	13,889	-0.02%
2022/01/21	1	69.70	0	0.00	68.80	1	14,547	0.01%
2022/01/19	1	69.70	0	0.00	70.40	1	15,228	0.01%
2022/01/18	2	70.60	5	70.70	70.60	-3	15,712	-0.02%
2022/01/14	3	66.43	1	66.81	68.80	2	16,872	0.01%
2022/01/13	2	68.20	0	0.00	67.80	2	18,004	0.01%
2022/01/12	1	68.30	2	69.00	69.30	-1	18,680	-0.01%
2022/01/11	4	69.80	4	69.83	69.30	0	19,714	0.00%
2022/01/10	4	70.93	1	70.90	71.00	3	20,336	0.01%
2022/01/07	6	71.22	1	71.20	70.90	5	20,476	0.02%
2022/01/06	4.1	75.21	1	75.60	75.10	3.1	20,452	0.01%
2022/01/05	2	79.61	3	77.87	77.40	-1	20,554	0.00%
2022/01/04	6	80.33	3	80.83	79.80	3	20,676	0.01%
2022/01/03	1	79.20	11.1	79.54	79.40	-10.1	20,793	-0.05%
2021/12/29	1	78.10	3	78.20	78.20	-2	20,889	-0.01%
2021/12/28	4	78.50	0	0.00	78.40	4	20,964	0.02%
2021/12/27	6	78.98	0	0.00	78.30	6	21,037	0.03%
2021/12/24	14.2	79.88	5.1	80.08	78.90	9.1	21,060	0.04%
2021/12/23	4	81.25	7.1	81.97	81.90	-3.1	20,859	-0.01%
2021/12/22	2	80.50	1	81.70	80.10	1	20,690	0.00%
2021/12/21	10.1	81.34	1.2	81.54	80.50	9	20,637	0.04%
2021/12/20	3	81.10	12	80.50	81.20	-9	20,361	-0.04%
2021/12/17	23	78.25	32	78.69	79.10	-9	20,033	-0.04%
2021/12/16	0	0.00	2	76.25	76.80	-2	19,849	-0.01%
2021/12/15	1	74.80	1	73.80	74.70	0	19,824	0.00%
2021/12/14	7	74.99	1	75.00	74.30	6	19,865	0.03%
2021/12/13	2	77.90	1	77.50	77.60	1	19,910	0.01%
2021/12/10	3	76.70	5	76.96	76.80	-2	19,926	-0.01%
2021/12/09	3	77.00	4	76.33	76.10	-1	19,940	-0.01%
2021/12/08	0	0.00	2	76.90	76.90	-2	20,136	-0.01%
2021/12/07	8	76.68	3	77.00	76.10	5	20,292	0.02%
2021/12/03	2.1	77.24	9	77.70	77.50	-6.9	20,361	-0.03%
2021/12/02	1	75.20	34	75.20	75.00	-33	20,358	-0.16%
2021/12/01	8	76.66	5	76.40	76.90	3	20,366	0.01%
2021/11/30	49	78.35	5	78.48	77.30	44	20,478	0.21%
2021/11/29	3.1	75.26	33	75.46	77.60	-29.9	20,598	-0.15%
2021/11/26	13	76.00	8	76.54	76.50	5	20,615	0.02%
2021/11/25	3	78.60	3	79.70	78.30	0	20,637	0.00%
2021/11/24	4	78.35	3	79.00	78.90	1	20,597	0.00%
2021/11/23	4	80.55	0	0.00	78.80	4	20,591	0.02%
2021/11/22	7	81.70	3	81.60	81.20	4	20,602	0.02%
2021/11/19	2	84.35	15	83.09	82.80	-13	20,706	-0.06%
2021/11/18	19	80.94	19.1	81.91	80.90	-0.1	20,386	0.00%
2021/11/17	38	79.94	32.1	80.60	80.00	6	20,482	0.03%
2021/11/16	14.1	79.43	2	78.90	78.00	12.1	20,495	0.06%
2021/11/15	10.1	81.17	1	81.40	81.10	9.1	20,416	0.04%
2021/11/12	4	83.23	4	83.40	82.70	0	20,441	0.00%
2021/11/11	1	81.20	10	81.95	81.30	-9	20,341	-0.04%
2021/11/10	10	79.50	10	80.43	81.10	0	20,252	0.00%
2021/11/09	17	80.59	6	79.32	79.90	11	20,149	0.05%
2021/11/08	24.1	84.02	9	84.38	80.20	15.1	19,853	0.08%
2021/11/05	12	86.96	12	87.59	88.10	0	19,486	0.00%
2021/11/04	39	87.80	43	86.78	85.90	-4	19,319	-0.02%
2021/11/03	28	86.35	27	86.91	88.00	1	18,964	0.01%
2021/11/02	64	87.93	94	87.36	85.30	-30	18,323	-0.16%
2021/11/01	7	85.29	13	88.22	89.30	-6	16,847	-0.04%
2021/10/29	11	83.59	18.1	82.58	81.20	-7.1	16,846	-0.04%
2021/10/28	6	80.42	10	81.15	79.80	-4	16,505	-0.02%
2021/10/27	32	79.23	28	79.55	80.90	4	16,351	0.02%
2021/10/26	12	80.73	11	79.05	77.70	1	16,176	0.01%
2021/10/25	2	80.75	15.1	80.05	79.70	-13.1	15,891	-0.08%
2021/10/22	10	79.41	16	78.66	78.80	-6	15,795	-0.04%
2021/10/21	60	79.84	45	79.34	78.80	15	15,412	0.10%
2021/10/20	11	75.35	7	75.66	75.40	4	14,730	0.03%
2021/10/19	11	73.52	22	73.73	75.00	-11	14,747	-0.07%
2021/10/18	25	68.56	33.1	69.04	70.70	-8.1	14,411	-0.06%
2021/10/15	0	0.00	2	66.00	65.80	-2	14,578	-0.01%
2021/10/14	1	61.60	1	61.50	63.50	0	15,815	0.00%
2021/10/13	2.1	62.49	4	61.20	60.20	-2	16,257	-0.01%
2021/10/12	0	0.00	4.1	66.07	65.50	-4.1	16,739	-0.02%
2021/10/08	5	65.00	0	0.00	65.00	5	17,376	0.03%
2021/10/07	1.1	63.42	0	0.00	63.50	1.1	17,904	0.01%
2021/10/06	0	0.00	5	59.78	59.20	-5	18,922	-0.03%
2021/10/05	2	60.00	3.1	59.73	60.30	-1.1	19,696	-0.01%
2021/10/01	3	60.93	0	0.00	60.90	3	21,353	0.01%
2021/09/30	11	62.65	2	63.55	64.80	9	22,208	0.04%
2021/09/29	20	62.20	20	61.05	61.00	0	22,995	0.00%
2021/09/28	4	64.05	0	0.00	63.80	4	23,337	0.02%
2021/09/22	0	0.00	2	63.40	63.20	-2	25,138	-0.01%
2021/09/17	0	0.00	1	65.00	65.40	-1	25,646	0.00%
2021/09/16	13	63.11	0	0.00	64.00	13	26,363	0.05%
2021/09/13	10	66.97	9	67.43	66.80	1	26,968	0.00%
2021/09/10	12	66.25	2	65.60	66.00	10	26,885	0.04%
2021/09/09	9	65.98	7	64.76	67.00	2	26,926	0.01%
2021/09/08	4	65.58	2	64.40	63.90	2	26,890	0.01%
2021/09/07	0	0.00	1	66.60	68.00	-1	26,801	0.00%
2021/09/06	2	67.90	1	70.00	67.10	1	26,727	0.00%
2021/09/03	4	68.98	3	69.30	69.40	1	26,587	0.00%
2021/09/02	12	70.61	4	69.15	69.00	8	26,369	0.03%
2021/09/01	6	72.33	4	72.68	72.20	2	26,128	0.01%
2021/08/31	4	73.90	3	74.10	73.80	1	25,922	0.00%
2021/08/27	9	74.73	4	76.05	75.00	5	25,699	0.02%
2021/08/26	4.1	76.33	0	0.00	75.50	4.1	25,587	0.02%
2021/08/25	5	78.18	4	78.40	77.70	1	25,447	0.00%
2021/08/24	15	80.61	6	80.47	76.80	9	25,198	0.04%
2021/08/23	7	80.11	32	78.32	80.70	-25	24,957	-0.10%
2021/08/20	4	73.78	13	73.65	74.30	-9	24,687	-0.04%
2021/08/19	3	72.80	3	72.63	70.00	0	24,490	0.00%
2021/08/18	10	73.60	8	73.70	74.10	2	24,286	0.01%
2021/08/17	21	72.34	20	69.36	69.00	1	24,074	0.00%
2021/08/16	2	72.05	1	73.60	74.00	1	23,924	0.00%
2021/08/13	1	74.50	0	0.00	73.40	1	23,792	0.00%
2021/08/12	1	76.90	2	76.65	76.60	-1	23,655	0.00%
2021/08/11	11	77.13	6	77.10	75.50	5	23,623	0.02%
2021/08/10	15	77.46	3	78.50	77.80	12	23,485	0.05%
2021/08/09	27	81.55	17	80.74	79.20	10	23,359	0.04%
2021/08/06	8	85.56	15	85.05	84.70	-7	23,156	-0.03%
2021/08/05	6.2	84.42	1	83.70	83.40	5.2	22,945	0.02%
2021/08/04	7	85.23	1	84.20	85.00	6	22,875	0.03%
2021/08/03	0	0.00	5	84.34	85.30	-5	22,243	-0.02%
2021/08/02	1	80.60	1	81.40	80.00	0	21,897	0.00%
2021/07/30	5	80.32	4	81.50	80.30	1	21,732	0.00%
2021/07/29	10	77.90	1	77.80	79.40	9	21,531	0.04%
2021/07/28	14	73.05	17.2	76.03	76.80	-3.2	21,324	-0.01%
2021/07/27	14	83.04	9	83.77	79.80	5	21,054	0.02%
2021/07/26	2	85.35	4	86.83	84.50	-2	20,746	-0.01%
2021/07/23	78	86.09	72	85.87	85.60	6	20,327	0.03%
2021/07/22	25	91.11	24	90.00	90.20	1	19,619	0.01%
2021/07/21	31.4	91.58	15	90.24	87.00	16.3	18,911	0.09%
2021/07/20	62	89.57	58	90.04	90.40	4	18,096	0.02%
2021/07/19	3	83.30	3.2	84.56	85.10	-0.2	16,737	0.00%
2021/07/16	6.2	85.46	2	86.05	83.60	4.2	16,225	0.03%
2021/07/15	8	83.73	8.1	83.67	87.40	-0.1	15,577	0.00%
2021/07/14	27.1	89.10	27	89.86	82.80	0.1	14,810	0.00%
2021/07/13	36	101.57	11.1	96.80	90.00	24.9	14,018	0.18%
2021/07/12	24	93.69	26	95.55	97.70	-2	12,898	-0.02%
2021/07/09	28	89.25	30	90.80	90.60	-2	12,061	-0.02%
2021/07/08	33	87.56	79	87.77	86.50	-46	11,259	-0.41%
2021/07/07	59	83.64	45.2	81.64	83.90	13.8	10,270	0.13%
2021/07/06	46.2	76.73	3	78.67	76.30	43.2	9,445	0.46%
2021/07/05	3	73.53	3	73.80	75.00	0	8,684	0.00%
2021/07/02	7	65.63	11	66.14	68.20	-4	8,356	-0.05%
2021/07/01	7.1	63.76	13	64.85	62.00	-5.9	7,804	-0.08%
2021/06/30	10	65.30	15	66.65	67.10	-5	7,506	-0.07%
2021/06/29	15	64.69	7	65.36	64.00	8	6,969	0.11%
2021/06/28	7	63.69	9	63.91	64.30	-2	6,481	-0.03%
2021/06/25	36	61.30	30.1	60.57	61.00	5.9	5,976	0.10%
2021/06/24	40.1	58.46	40	59.22	59.90	0.1	5,284	0.00%
2021/06/23	7	56.39	14	57.24	57.90	-7	4,863	-0.14%
2021/06/22	5	55.06	1	55.10	54.50	4	4,631	0.09%
2021/06/21	1	55.00	1	55.30	53.70	0	4,497	0.00%
2021/06/18	4	56.73	2	56.15	56.50	2	4,504	0.04%
2021/06/17	1	54.30	2	53.95	54.10	-1	4,336	-0.02%
2021/06/16	1	54.30	0	0.00	53.30	1	4,278	0.02%
2021/06/15	0	0.00	1	51.30	53.40	-1	4,218	-0.02%
2021/06/11	1	50.00	1	49.80	49.60	0	4,177	0.00%
2021/06/03	0	0.00	1	49.15	49.40	-1	4,415	-0.02%
2021/06/02	0	0.00	1	49.40	48.70	-1	4,435	-0.02%
2021/06/01	3	49.72	0	0.00	49.80	3	4,423	0.07%
2021/05/20	0	0.00	10	43.91	43.30	-10	4,975	-0.20%
2021/05/19	15	44.18	5	44.05	44.35	10	5,303	0.19%
2021/05/18	0	0.00	1	40.85	42.10	-1	5,286	-0.02%
2021/05/14	1	44.20	0	0.00	42.80	1	5,230	0.02%
2021/05/11	1	47.00	0	0.00	46.95	1	5,473	0.02%
2021/05/03	1	53.60	1	52.60	53.00	0	5,651	0.00%
2021/04/26	0	0.00	2	56.50	56.80	-2	5,700	-0.04%
2021/04/22	2	55.90	2	57.95	54.10	0	5,728	0.00%
2021/04/21	2	56.75	3	56.97	56.70	-1	5,714	-0.02%
2021/04/20	3	57.70	4	57.90	57.20	-1	5,717	-0.02%
2021/04/14	1	54.50	0	0.00	54.30	1	6,093	0.02%
2021/04/12	4	56.13	0	0.00	55.70	4	6,279	0.06%
2021/04/09	1	58.10	3	59.77	57.90	-2	6,309	-0.03%
2021/04/08	5	59.40	5	58.86	58.80	0	6,388	0.00%
2021/04/06	1	59.10	0	0.00	59.20	1	6,738	0.01%
2021/03/29	1	58.70	0	0.00	58.70	1	8,496	0.01%
2021/03/24	0	0.00	1	58.50	58.20	-1	8,406	-0.01%
2021/03/23	0	0.00	11	59.91	58.50	-11	8,426	-0.13%
2021/03/22	10	58.66	3	59.00	58.50	7	8,391	0.08%
2021/03/19	2	57.20	1	57.40	56.90	1	8,511	0.01%
2021/03/17	3	58.07	10	58.65	58.00	-7	8,611	-0.08%
2021/03/16	22	58.28	27	58.61	58.90	-5	8,592	-0.06%
2021/03/15	10	57.25	0	0.00	57.30	10	8,512	0.12%
2021/03/12	1	54.90	4	54.95	54.90	-3	8,502	-0.04%
2021/03/05	0	0.00	1	54.10	55.40	-1	8,835	-0.01%
2021/03/02	1	57.30	0	0.00	55.00	1	9,312	0.01%
2021/02/26	1	56.20	2	56.60	56.10	-1	9,701	-0.01%
2021/02/25	7	58.10	0	0.00	57.50	7	9,751	0.07%
2021/02/24	2	58.75	1	59.90	58.50	1	9,825	0.01%
2021/02/23	0	0.00	2	60.05	59.40	-2	9,700	-0.02%
2021/02/22	0	0.00	10	58.70	59.50	-10	9,571	-0.10%
2021/02/19	12	58.13	28	57.96	59.40	-16	9,505	-0.17%
2021/02/04	0	0.00	5	53.50	53.20	-5	9,289	-0.05%
2021/02/03	13	55.12	5	55.52	54.80	8	9,367	0.09%
2021/02/02	3	54.70	1	53.20	55.10	2	9,229	0.02%
2021/02/01	8	50.30	0	0.00	50.70	8	9,113	0.09%
2021/01/29	0	0.00	1	54.60	53.30	-1	9,072	-0.01%
2021/01/28	0	0.00	8	53.70	53.90	-8	8,943	-0.09%
2021/01/27	23	53.59	22	53.55	53.20	1	8,959	0.01%
2021/01/26	14	54.98	16	55.83	54.40	-2	8,954	-0.02%
2021/01/25	5	54.80	2	54.70	54.90	3	8,906	0.03%
2021/01/22	2	53.20	5	53.22	54.00	-3	8,946	-0.03%
2021/01/21	2	52.50	15	52.00	53.00	-13	8,925	-0.15%
2021/01/20	7	52.40	7	52.39	52.40	0	9,054	0.00%
2021/01/18	2	54.90	10	55.97	55.40	-8	9,089	-0.09%
2021/01/15	11	58.68	6	58.48	57.20	5	9,174	0.05%
2021/01/14	16	58.63	10	57.40	59.30	6	9,620	0.06%
2021/01/13	0	0.00	1	57.10	57.50	-1	9,801	-0.01%
2021/01/12	11	56.83	0	0.00	56.80	11	9,872	0.11%
2021/01/11	1	57.60	15	58.04	58.00	-14	9,898	-0.14%
2021/01/08	9	58.40	0	0.00	58.20	9	9,993	0.09%
2021/01/07	10	59.86	2	60.00	60.30	8	9,892	0.08%
2021/01/06	5	59.58	1	60.50	58.00	4	9,822	0.04%
2021/01/05	7	60.61	1	60.20	61.00	6	9,666	0.06%
2021/01/04	1	62.50	0	0.00	62.70	1	9,527	0.01%
2020/12/30	0	0.00	10	64.30	64.00	-10	9,184	-0.11%
2020/12/29	15	63.72	14	63.69	64.90	1	8,938	0.01%
2020/12/28	6	63.78	12	63.13	62.90	-6	8,702	-0.07%
2020/12/25	20	62.82	39	63.77	61.50	-19	8,341	-0.23%
2020/12/24	16	58.70	17	59.34	60.80	-1	7,563	-0.01%
2020/12/23	7	53.50	23	55.77	55.30	-16	7,028	-0.23%
2020/12/18	5	54.92	5	56.00	54.50	0	6,786	0.00%
2020/12/17	6	55.93	1	56.10	55.80	5	6,772	0.07%
2020/12/16	1	56.20	11	55.91	56.50	-10	6,769	-0.15%
2020/12/15	17	55.31	5	54.80	53.20	12	6,680	0.18%
2020/12/14	0	0.00	9	55.43	54.80	-9	6,481	-0.14%
2020/12/11	10	51.87	0	0.00	52.30	10	6,403	0.16%
2020/12/10	2	55.50	4	55.30	54.50	-2	6,348	-0.03%
2020/12/09	4	56.53	6	56.02	56.30	-2	6,319	-0.03%
2020/12/08	6	54.92	1	55.10	56.00	5	6,278	0.08%
2020/12/07	0	0.00	12	55.00	55.00	-12	6,252	-0.19%
2020/12/04	1	54.30	0	0.00	54.30	1	6,197	0.02%
2020/12/03	2	54.70	1	54.00	53.80	1	6,218	0.02%
2020/12/02	9	55.16	5	55.22	55.10	4	6,206	0.06%
2020/12/01	5	55.54	10	56.19	55.80	-5	6,174	-0.08%
2020/11/30	11	56.89	1	57.60	56.80	10	6,154	0.16%
2020/11/27	0	0.00	22	54.92	57.00	-22	6,498	-0.34%
2020/11/26	62	52.97	40	53.00	53.20	22	6,505	0.34%
2020/11/25	17	55.96	18	56.48	53.20	-1	6,450	-0.02%
2020/11/24	1	52.50	3	52.63	53.20	-2	6,030	-0.03%
2020/11/23	21	51.44	4	52.58	52.80	17	5,986	0.28%
2020/11/20	1	50.80	2	50.80	50.50	-1	5,786	-0.02%
2020/11/18	6	51.18	6	50.60	50.40	0	5,697	0.00%
2020/11/17	3	48.62	3	50.13	49.95	0	5,558	0.00%
2020/11/16	1	48.05	11	48.73	49.80	-10	5,500	-0.18%
2020/11/12	3	49.43	7	49.83	47.65	-4	5,513	-0.07%
2020/11/11	5	49.80	45.5	48.89	49.95	-40.5	5,433	-0.75%
2020/11/10	1	48.25	14	49.03	47.65	-13	5,326	-0.24%
2020/11/09	1	47.90	1	48.30	47.90	0	5,253	0.00%
2020/11/06	7	48.04	11	47.87	47.70	-4	5,226	-0.08%
2020/11/05	63	47.24	7	48.12	48.15	56	5,199	1.08%
2020/11/03	0	0.00	6	45.97	46.60	-6	5,143	-0.12%
2020/11/02	6	45.94	6	45.73	46.00	0	5,193	0.00%
2020/10/30	14	46.14	19	46.56	44.90	-5	5,167	-0.10%
2020/10/29	15	47.43	4	47.91	47.30	11	5,093	0.22%
2020/10/28	3	49.10	9	49.42	48.45	-6	5,053	-0.12%
2020/10/27	8	48.64	4	48.41	48.80	4	4,838	0.08%
2020/10/26	4	48.33	2	47.40	47.45	2	4,697	0.04%
2020/10/23	57	48.30	61	48.60	48.25	-4	4,629	-0.09%
2020/10/22	2	48.58	9	48.26	48.25	-7	4,490	-0.16%
2020/10/21	6	46.43	4	46.44	46.80	2	3,949	0.05%
2020/10/19	0	0.00	6	43.80	45.20	-6	3,537	-0.17%
2020/10/16	16	44.41	12	44.33	43.80	4	3,411	0.12%
2020/10/15	0	0.00	6	41.58	41.85	-6	3,144	-0.19%
2020/10/14	15	41.72	11	41.88	41.70	4	3,089	0.13%
2020/10/13	1	41.30	0	0.00	41.35	1	3,055	0.03%
2020/10/12	1	40.90	0	0.00	40.90	1	3,057	0.03%
2020/09/24	1	39.90	1	39.90	39.90	0	3,150	0.00%
2020/09/22	1	41.75	1	41.30	41.30	0	3,202	0.00%
2020/09/21	1	41.80	1	41.85	41.70	0	3,166	0.00%
2020/09/18	0	0.00	2	40.55	41.15	-2	3,106	-0.06%
2020/09/17	0	0.00	2	40.65	40.45	-2	3,066	-0.07%
2020/09/16	1	40.55	0	0.00	40.10	1	3,066	0.03%
2020/09/15	3	40.72	0	0.00	40.45	3	3,056	0.10%
2020/09/14	2	40.03	2	40.33	40.75	0	3,040	0.00%
2020/09/10	5	41.40	5	41.25	40.30	0	2,994	0.00%
2020/09/09	0	0.00	2	39.70	40.60	-2	2,961	-0.07%
2020/09/08	2	40.25	1	40.40	40.25	1	2,957	0.03%
2020/09/07	3	40.80	2	39.43	39.40	1	2,917	0.03%
2020/09/04	1	41.60	15	41.70	41.50	-14	2,853	-0.49%
2020/09/03	17	42.48	10	42.91	42.60	7	2,812	0.25%
2020/09/02	29	42.64	22	42.93	43.40	7	2,748	0.25%
2020/09/01	27	39.71	45	40.17	41.25	-18	2,280	-0.79%
2020/08/28	10	37.40	0	0.00	37.25	10	2,253	0.44%
2020/08/27	2	37.35	12	37.12	37.05	-10	2,424	-0.41%
2020/08/26	10	36.30	0	0.00	36.95	10	2,384	0.42%
2020/08/19	7	38.07	7	38.26	38.00	0	2,369	0.00%
2020/08/07	0	0.00	5	39.52	39.35	-5	2,216	-0.23%
2020/08/06	6	39.49	3	38.13	39.10	3	2,187	0.14%
2020/08/05	2	37.30	10	36.80	37.35	-8	2,104	-0.38%
2020/07/31	0	0.00	2	37.10	37.10	-2	2,130	-0.09%
2020/07/24	0	0.00	3	38.20	38.10	-3	2,143	-0.14%
2020/07/23	0	0.00	1	39.05	39.00	-1	2,151	-0.05%
2020/07/22	0	0.00	8	39.50	39.40	-8	2,168	-0.37%
2020/07/21	0	0.00	8	38.76	38.90	-8	2,205	-0.36%
2020/07/20	0	0.00	1	38.55	38.25	-1	2,268	-0.04%
2020/07/17	2	38.63	0	0.00	38.15	2	2,282	0.09%
2020/07/16	2	39.53	5	39.50	39.05	-3	2,293	-0.13%
2020/07/15	5	40.30	0	0.00	40.30	5	2,290	0.22%
2020/07/14	2	41.00	1	41.00	40.90	1	2,318	0.04%
2020/07/10	5	41.35	1	41.05	40.95	4	2,331	0.17%
2020/07/09	1	42.10	0	0.00	42.10	1	2,334	0.04%
2020/07/08	4	43.38	5	43.02	42.70	-1	2,333	-0.04%
2020/07/07	2	42.65	0	0.00	42.65	2	2,295	0.09%
2020/07/06	10	43.10	0	0.00	43.20	10	2,329	0.43%
2020/07/03	41	43.62	5	43.73	43.35	36	2,374	1.52%
2020/07/02	3	43.05	0	0.00	43.00	3	2,329	0.13%
2020/06/30	0	0.00	1	40.05	40.00	-1	2,257	-0.04%
2020/06/29	2	39.73	0	0.00	39.75	2	2,283	0.09%
2020/06/23	1	40.75	0	0.00	40.20	1	2,310	0.04%
2020/06/19	0	0.00	5	41.40	41.25	-5	2,386	-0.21%
2020/06/17	0	0.00	1	40.85	40.50	-1	2,402	-0.04%
2020/06/12	1	40.10	0	0.00	40.70	1	2,513	0.04%
2020/06/11	1	41.40	0	0.00	41.35	1	2,539	0.04%
2020/06/08	1	44.65	3	44.35	44.00	-2	2,534	-0.08%
2020/06/05	2	45.98	0	0.00	45.25	2	2,473	0.08%
2020/06/04	4	43.81	13	44.27	45.40	-9	2,367	-0.38%
2020/06/03	2	41.48	1	42.10	41.30	1	2,160	0.05%
2020/06/02	3	39.80	0	0.00	40.00	3	1,983	0.15%
2020/05/27	1	37.00	0	0.00	37.05	1	1,936	0.05%
2020/05/12	0	0.00	1	39.25	39.25	-1	2,003	-0.05%
2020/05/11	1	40.20	0	0.00	39.60	1	2,019	0.05%
2020/05/07	5	38.34	0	0.00	38.55	5	2,045	0.24%
2020/05/06	0	0.00	5	38.25	38.00	-5	2,038	-0.25%
2020/04/29	0	0.00	20	38.30	38.10	-20	2,106	-0.95%
2020/04/28	0	0.00	5	37.79	38.10	-5	2,105	-0.24%
2020/04/27	0	0.00	1	38.15	38.00	-1	2,130	-0.05%
2020/04/24	6	38.29	0	0.00	37.40	6	2,117	0.28%
2020/04/23	6	37.93	6	38.03	38.00	0	2,085	0.00%
2020/04/20	0	0.00	1	36.00	36.70	-1	2,014	-0.05%
2020/04/17	0	0.00	1	37.20	36.05	-1	2,004	-0.05%
2020/04/16	0	0.00	6	36.39	36.30	-6	1,967	-0.30%
2020/04/15	0	0.00	4	35.90	35.80	-4	1,964	-0.20%
2020/04/14	0	0.00	2	35.00	34.85	-2	1,961	-0.10%
2020/04/13	0	0.00	10	34.51	34.20	-10	1,969	-0.51%
2020/04/10	3	33.77	0	0.00	33.95	3	1,973	0.15%
2020/04/09	10	33.95	9	34.32	34.00	1	2,021	0.05%
2020/04/08	2	32.18	2	32.45	33.55	0	2,047	0.00%
2020/04/07	16	31.16	2	31.43	31.05	14	1,988	0.70%
2020/03/31	3	31.08	2	31.35	30.55	1	2,010	0.05%
2020/03/30	0	0.00	1	29.80	30.00	-1	2,044	-0.05%
2020/03/27	1	30.25	0	0.00	29.80	1	2,060	0.05%
2020/03/26	1	29.00	1	29.80	29.80	0	2,169	0.00%
2020/03/25	2	30.55	2	30.25	30.20	0	2,239	0.00%
2020/03/24	1	28.40	0	0.00	28.35	1	2,193	0.05%
2020/03/20	2	28.20	0	0.00	28.05	2	2,267	0.09%
2020/03/19	3	27.63	0	0.00	26.55	3	2,263	0.13%
2020/03/17	18	33.67	0	0.00	32.45	18	2,220	0.81%
2020/03/13	10	36.90	1	37.35	40.00	9	2,216	0.41%
2020/03/12	2	41.75	1	41.90	41.00	1	2,237	0.04%
2020/03/09	1	44.85	0	0.00	44.75	1	2,348	0.04%
2020/03/05	0	0.00	1	46.90	46.70	-1	2,331	-0.04%
2020/03/04	1	44.95	0	0.00	45.90	1	2,330	0.04%
2020/02/26	5	45.50	0	0.00	45.85	5	2,334	0.21%
2020/02/18	0	0.00	3	47.00	46.80	-3	2,295	-0.13%
2020/02/13	6	46.71	0	0.00	46.30	6	2,298	0.26%
2020/02/12	0	0.00	1	46.35	46.70	-1	2,323	-0.04%
2020/02/11	1	46.70	0	0.00	46.30	1	2,333	0.04%
2020/02/07	0	0.00	2	45.25	44.65	-2	2,292	-0.09%
2020/02/06	11	45.89	0	0.00	45.65	11	2,300	0.48%
2020/01/30	5	45.80	0	0.00	45.65	5	2,545	0.20%
2020/01/20	1	50.60	0	0.00	50.70	1	2,528	0.04%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/16	1	51.20	0	0.00	51.20	1	2,553	0.04%
2020/01/14	0	0.00	6	52.10	52.10	-6	2,656	-0.23%
2020/01/13	3	51.73	0	0.00	52.00	3	2,650	0.11%
2020/01/09	0	52.40	0	0.00	51.60	0	2,667	0.00%
2020/01/08	1	50.70	0	0.00	50.60	1	2,652	0.04%
2020/01/07	1	51.60	2	50.80	51.20	-1	2,638	-0.04%
2020/01/06	2	51.30	0	0.00	51.20	2	2,617	0.08%
2020/01/03	8	52.64	18	52.00	52.20	-10	2,584	-0.39%
2020/01/02	10	54.32	1	55.10	53.60	9	2,523	0.36%
2019/12/30	1	53.60	0	0.00	53.50	1	2,426	0.04%
2019/12/25	1	53.60	1	53.50	54.90	0	2,323	0.00%
2019/12/24	1	53.10	0	0.00	53.20	1	2,263	0.04%
2019/12/23	14	53.98	15	54.30	53.80	-1	2,231	-0.04%
2019/12/20	10	53.65	5	53.60	53.80	5	2,094	0.24%
2019/12/18	0	0.00	10	51.75	51.60	-10	1,994	-0.50%
2019/12/17	8	52.03	9	52.03	51.90	-1	1,988	-0.05%
2019/12/12	0	0.00	5	52.00	51.80	-5	1,814	-0.28%
2019/12/11	2	51.90	0	0.00	51.70	2	1,778	0.11%
2019/12/10	0	0.00	1	52.90	52.00	-1	1,760	-0.06%
2019/12/09	0	0.00	4	52.68	53.00	-4	1,715	-0.23%
2019/12/06	18	52.59	7	52.54	52.60	11	1,647	0.67%
2019/12/03	2	49.25	1	49.25	49.15	1	1,520	0.07%
2019/11/29	0	0.00	1	51.50	50.00	-1	1,513	-0.07%
2019/11/28	2	51.05	0	0.00	50.80	2	1,502	0.13%
2019/11/25	1.5	49.37	0	0.00	48.80	1.5	1,453	0.10%
2019/11/22	0	0.00	5	49.44	48.90	-5	1,455	-0.34%
2019/11/21	5	49.00	0	0.00	49.40	5	1,452	0.34%
2019/11/18	4	48.85	0	0.00	48.45	4	1,506	0.27%
2019/11/15	6	49.08	9	49.07	49.20	-3	1,537	-0.20%
2019/11/13	0	0.00	2	49.30	49.30	-2	1,590	-0.13%
2019/11/12	1	49.55	0	0.00	49.55	1	1,605	0.06%
2019/11/11	0	0.00	2	51.65	49.60	-2	1,625	-0.12%
2019/11/08	4	51.00	6	51.13	50.90	-2	1,632	-0.12%
2019/11/07	1	49.30	0	0.00	49.30	1	1,636	0.06%
2019/11/06	5	51.00	0	0.00	50.30	5	1,629	0.31%
2019/11/05	0	0.00	5	51.70	51.60	-5	1,616	-0.31%
2019/11/04	7	51.33	1	51.00	51.30	6	1,613	0.37%
2019/11/01	2	51.05	0	0.00	50.90	2	1,578	0.13%
2019/10/31	1	53.10	4	51.73	51.00	-3	1,571	-0.19%
2019/10/30	0	0.00	10	50.11	50.30	-10	1,372	-0.73%
2019/10/28	0	0.00	3	49.80	49.90	-3	1,328	-0.23%
2019/10/25	0	0.00	7	49.14	49.00	-7	1,335	-0.52%
2019/10/24	5	49.00	9	49.40	49.80	-4	1,334	-0.30%
2019/10/23	15	49.80	6	49.58	49.30	9	1,357	0.66%
2019/10/21	5	46.50	0	0.00	46.40	5	1,338	0.37%
2019/10/18	5	46.75	1	47.00	46.30	4	1,364	0.29%
2019/10/17	0	0.00	3	46.65	46.35	-3	1,356	-0.22%
2019/10/16	3	45.90	6	46.09	45.90	-3	1,379	-0.22%
2019/10/15	0	0.00	43	45.67	46.20	-43	1,405	-3.06%
2019/10/08	3	45.57	0	0.00	45.10	3	1,518	0.20%
2019/10/07	1	45.80	35	45.83	45.85	-34	1,544	-2.20%
2019/10/04	2	45.75	0	0.00	45.60	2	1,557	0.13%
2019/09/27	2	45.73	0	0.00	45.70	2	1,602	0.12%
2019/09/26	4	46.23	0	0.00	46.20	4	1,612	0.25%
2019/09/23	0	0.00	3	47.75	47.75	-3	1,664	-0.18%
2019/09/18	0	0.00	2	46.65	46.65	-2	1,740	-0.11%
2019/09/16	1	45.65	0	0.00	45.60	1	1,777	0.06%
2019/09/11	1	45.80	0	0.00	46.20	1	1,860	0.05%
2019/09/09	6	46.43	0	0.00	46.00	6	1,887	0.32%
2019/09/05	0	0.00	1	47.00	46.55	-1	1,889	-0.05%
2019/09/03	1	46.40	0	0.00	46.25	1	1,927	0.05%
2019/09/02	0	0.00	3	46.83	46.85	-3	1,960	-0.15%
2019/08/30	0	0.00	1	46.95	46.40	-1	1,972	-0.05%
2019/08/27	0	0.00	1	45.05	44.70	-1	2,044	-0.05%
2019/08/23	1	46.40	0	0.00	46.20	1	2,127	0.05%
2019/08/22	0	0.00	7	46.65	46.65	-7	2,235	-0.31%
2019/08/21	0	0.00	2	46.30	46.30	-2	2,219	-0.09%
2019/08/16	4	42.19	0	0.00	43.50	4	2,130	0.19%
2019/08/15	7	43.01	5	43.50	43.05	2	2,112	0.09%
2019/08/14	5	44.60	5	44.63	44.50	0	2,092	0.00%
2019/08/13	4	45.54	3	45.00	45.00	1	2,075	0.05%
2019/08/12	2	47.60	1	48.00	47.30	1	2,045	0.05%
2019/08/08	0	0.00	3	45.95	45.95	-3	2,031	-0.15%
2019/08/06	2	42.65	27	44.15	44.95	-25	2,108	-1.19%
2019/08/05	3	45.77	28	45.20	45.15	-25	2,209	-1.13%
2019/08/02	40	47.61	31	47.14	47.00	9	2,269	0.40%
2019/08/01	1	49.20	0	0.00	49.20	1	2,335	0.04%
2019/07/31	6	49.18	7	49.86	49.85	-1	2,354	-0.04%
2019/07/30	7	48.67	5	48.77	48.85	2	2,390	0.08%
2019/07/29	2	48.95	2	49.25	48.85	0	2,388	0.00%
2019/07/26	1	50.60	1	50.70	50.20	0	2,372	0.00%
2019/07/25	3	50.40	0	0.00	50.50	3	2,380	0.13%
2019/07/24	12	52.62	0	0.00	53.00	12	2,352	0.51%
2019/07/23	10	52.20	1	52.40	52.40	9	2,332	0.39%
2019/07/22	1	51.50	0	0.00	51.40	1	2,300	0.04%
2019/07/19	4	51.40	0	0.00	51.40	4	2,286	0.17%
2019/07/18	1	51.00	0	0.00	51.00	1	2,325	0.04%
2019/07/17	18	53.07	1	53.20	52.10	17	2,327	0.73%
2019/07/16	3	53.43	1	53.10	53.10	2	2,338	0.09%
2019/07/15	0	0.00	1	53.40	52.80	-1	2,307	-0.04%
2019/07/12	0	0.00	1	51.20	51.40	-1	2,282	-0.04%
2019/07/04	0	0.00	1	51.60	51.40	-1	2,456	-0.04%
2019/07/02	0	0.00	1	51.50	51.50	-1	2,502	-0.04%
2019/07/01	0	0.00	6	51.50	51.50	-6	2,521	-0.24%
2019/06/27	0	0.00	5	49.53	49.50	-5	2,591	-0.19%
2019/06/26	4	48.64	5	48.15	48.80	-1	2,581	-0.04%
2019/06/25	4	47.30	0	0.00	47.10	4	2,608	0.15%
2019/06/24	0	0.00	5	47.40	47.50	-5	2,665	-0.19%
2019/06/21	6	47.13	0	0.00	47.60	6	2,686	0.22%
2019/06/19	6	45.98	14	46.14	45.85	-8	2,790	-0.29%
2019/06/18	15	44.50	0	0.00	44.35	15	2,858	0.52%
2019/06/17	1	44.55	2	44.35	43.80	-1	2,894	-0.03%
2019/06/12	1	44.35	1	44.50	44.50	0	2,939	0.00%
2019/06/11	21	43.85	0	0.00	44.00	21	2,958	0.71%
2019/06/06	3	41.82	1	41.75	41.75	2	2,908	0.07%
2019/06/03	1	42.45	0	0.00	42.55	1	2,897	0.03%
2019/05/31	6	43.58	0	0.00	43.00	6	2,876	0.21%
2019/05/29	4	44.25	0	0.00	43.00	4	2,814	0.14%
2019/05/24	1	47.50	0	0.00	47.10	1	2,760	0.04%
2019/05/22	1	49.00	0	0.00	48.40	1	2,832	0.04%
2019/05/21	5	47.70	0	0.00	48.40	5	2,866	0.17%
2019/05/20	10	47.63	10	48.00	48.00	0	2,885	0.00%
2019/05/16	1	47.90	0	0.00	47.80	1	2,994	0.03%
2019/05/15	6	48.84	0	0.00	48.80	6	3,014	0.20%
2019/05/14	5	48.07	0	0.00	48.25	5	3,079	0.16%
2019/05/13	2	50.55	0	0.00	48.80	2	3,220	0.06%
2019/05/10	1	54.20	1	56.70	54.20	0	3,442	0.00%
2019/05/09	2	56.50	6	56.45	56.40	-4	3,402	-0.12%
2019/05/08	1	55.50	0	0.00	55.80	1	3,357	0.03%
2019/05/07	6	57.20	10	56.00	57.00	-4	3,421	-0.12%
2019/05/03	0	0.00	1	56.00	55.90	-1	3,743	-0.03%
2019/05/02	1	55.30	0	0.00	55.30	1	3,742	0.03%
2019/04/30	1	55.80	0	0.00	55.80	1	3,736	0.03%
2019/04/29	1	56.20	0	0.00	55.00	1	3,738	0.03%
2019/04/25	1	58.10	1	58.20	58.10	0	3,745	0.00%
2019/04/24	0	0.00	6	59.20	57.80	-6	3,777	-0.16%
2019/04/23	6	58.75	7	58.43	58.60	-1	3,744	-0.03%
2019/04/22	6	58.70	2	58.30	58.20	4	3,724	0.11%
2019/04/18	2	56.75	3	57.37	56.10	-1	3,686	-0.03%
2019/04/16	0	0.00	1	57.30	57.20	-1	3,696	-0.03%
2019/04/15	1	56.50	1	57.10	56.90	0	3,746	0.00%
2019/04/12	1	56.70	6	57.40	56.10	-5	3,810	-0.13%
2019/04/11	7	58.27	2	58.40	58.30	5	3,846	0.13%
2019/04/10	4	58.50	12	58.80	57.70	-8	3,825	-0.21%
2019/04/09	11	57.52	11	57.59	57.60	0	3,756	0.00%
2019/04/08	2	56.80	0	0.00	56.50	2	3,736	0.05%
2019/04/03	0	0.00	7	57.46	57.10	-7	3,740	-0.19%
2019/04/02	5	57.20	15	56.77	56.70	-10	3,744	-0.27%
2019/04/01	10	57.00	10	57.10	55.60	0	3,739	0.00%
2019/03/27	0	0.00	9	55.77	56.10	-9	3,659	-0.25%
2019/03/26	6	55.15	2	54.20	54.20	4	3,655	0.11%
2019/03/25	0	0.00	10	54.88	54.80	-10	3,697	-0.27%
2019/03/22	12	54.80	0	0.00	55.40	12	3,689	0.33%
2019/03/21	4	53.00	2	53.40	53.60	2	3,598	0.06%
2019/03/18	2	52.35	0	0.00	52.80	2	3,527	0.06%
2019/03/14	8	52.80	0	0.00	52.40	8	3,541	0.23%
2019/03/11	3	54.17	0	0.00	54.00	3	3,670	0.08%
2019/03/08	1	53.90	0	0.00	53.40	1	3,794	0.03%
2019/03/07	0	0.00	10	55.40	54.90	-10	3,841	-0.26%
2019/03/06	0	0.00	22	55.94	56.10	-22	3,965	-0.55%
2019/03/05	1	55.80	0	0.00	55.90	1	4,222	0.02%
2019/03/04	13	55.36	0	0.00	56.10	13	4,347	0.30%
2019/02/27	21	55.72	0	0.00	55.50	21	4,376	0.48%
2019/02/26	2	57.40	3	57.40	57.00	-1	4,368	-0.02%
2019/02/22	5	57.50	0	0.00	57.00	5	4,468	0.11%
2019/02/21	1	57.50	0	0.00	57.70	1	4,510	0.02%
2019/02/20	6	58.40	10	59.01	58.40	-4	4,587	-0.09%
2019/02/18	5	57.80	2	58.20	58.10	3	4,662	0.06%
2019/02/15	1	58.80	2	60.00	58.70	-1	4,726	-0.02%
2019/02/14	2	58.70	3	59.00	58.90	-1	4,714	-0.02%
2019/02/13	2	59.45	6	58.90	58.70	-4	4,705	-0.09%
2019/02/12	14	58.71	0	0.00	58.70	14	4,638	0.30%
2019/02/11	7	59.53	12	61.33	59.10	-5	4,518	-0.11%
2019/01/30	5	56.30	1	57.40	56.00	4	4,261	0.09%
2019/01/29	3	56.90	1	56.70	56.60	2	4,265	0.05%
2019/01/28	3	55.43	10	56.07	55.50	-7	4,233	-0.17%
2019/01/25	4	54.60	0	0.00	53.50	4	4,227	0.09%
2019/01/24	6	56.12	10	56.95	54.90	-4	4,223	-0.09%
2019/01/22	14	53.47	0	0.00	53.10	14	4,155	0.34%
2019/01/17	7	54.33	10	55.25	53.30	-3	4,207	-0.07%
2019/01/16	10	55.74	7	55.40	55.60	3	4,179	0.07%
2019/01/11	5	53.00	5	52.80	52.80	0	4,159	0.00%
2019/01/09	9	54.02	5	53.70	53.70	4	4,193	0.10%
2019/01/08	0	0.00	2	56.00	54.40	-2	4,219	-0.05%
2019/01/07	0	0.00	10	55.00	55.10	-10	4,241	-0.24%
2019/01/04	28	52.71	35	52.02	54.50	-7	4,261	-0.16%
2019/01/03	39	54.32	5	52.96	54.00	34	4,203	0.81%
2019/01/02	8	53.45	19	54.00	52.30	-11	4,218	-0.26%
2018/12/27	0	0.00	8	51.48	51.60	-8	4,329	-0.18%
2018/12/26	17	51.30	15	51.23	50.30	2	4,339	0.05%
2018/12/25	0	0.00	1	51.40	51.10	-1	4,319	-0.02%
2018/12/22	2	48.25	1	48.35	49.60	1	4,272	0.02%
2018/12/21	1	48.20	0	0.00	48.70	1	4,289	0.02%
2018/12/19	8	47.90	0	0.00	47.45	8	4,266	0.19%
2018/12/18	15	49.17	0	0.00	49.00	15	4,261	0.35%
2018/12/17	1	51.50	0	0.00	51.30	1	4,227	0.02%
2018/12/14	2	51.30	0	0.00	52.00	2	4,278	0.05%
2018/12/13	2	53.50	0	0.00	54.00	2	4,328	0.05%
2018/12/12	1	54.10	0	0.00	54.20	1	4,413	0.02%
2018/12/10	2	52.45	1	52.70	51.20	1	4,357	0.02%
2018/12/06	2	53.75	0	0.00	53.50	2	4,357	0.05%
2018/12/05	1	56.70	15	57.00	56.60	-14	4,290	-0.33%
2018/12/04	4	60.45	3	59.20	58.90	1	4,250	0.02%
2018/12/03	8	59.84	9	60.01	60.80	-1	4,208	-0.02%
2018/11/30	1	58.10	4	57.60	56.80	-3	4,077	-0.07%
2018/11/29	11	56.75	10	57.42	56.40	1	4,002	0.02%
2018/11/28	19	56.73	16	56.76	56.60	3	3,862	0.08%
2018/11/27	5	53.58	6	53.75	53.50	-1	3,600	-0.03%
2018/11/26	1	51.80	1	52.20	51.30	0	3,471	0.00%
2018/11/23	6	50.84	5	50.70	49.50	1	3,429	0.03%
2018/11/22	7	51.96	10	52.09	50.20	-3	3,417	-0.09%
2018/11/21	7	50.71	28	50.69	51.00	-21	3,355	-0.63%
2018/11/20	56	50.81	30	51.26	50.20	26	3,337	0.78%
2018/11/19	0	0.00	6	50.30	50.30	-6	3,274	-0.18%
2018/11/16	2	46.80	0	0.00	47.00	2	3,164	0.06%
2018/11/15	1	47.85	1	48.15	48.10	0	3,115	0.00%
2018/11/14	1	49.70	1	47.45	47.00	0	3,072	0.00%
2018/11/13	5	47.41	4	47.15	48.25	1	2,995	0.03%
2018/11/12	3	51.60	3	51.97	49.50	0	2,945	0.00%
2018/11/09	1	51.50	1	52.30	51.70	0	2,934	0.00%
2018/11/08	4	53.25	4	53.43	52.90	0	2,915	0.00%
2018/11/07	2	49.23	0	0.00	52.90	2	2,858	0.07%
2018/11/06	5	50.32	5	50.67	48.55	0	2,857	0.00%
2018/11/05	4	50.78	4	51.03	50.60	0	2,900	0.00%
2018/11/02	9	50.34	14	51.18	50.30	-5	2,981	-0.17%
2018/11/01	0	0.00	14	49.22	49.70	-14	2,907	-0.48%
2018/10/31	7	45.40	8	45.43	46.30	-1	2,809	-0.04%
2018/10/29	1	40.25	6	39.47	39.35	-5	2,622	-0.19%
2018/10/26	3	39.82	2	40.25	40.00	1	2,641	0.04%
2018/10/25	1	39.10	3	39.00	39.50	-2	2,631	-0.08%
2018/10/24	3	43.02	3	42.93	42.75	0	2,589	0.00%
2018/10/23	2	43.58	2	43.80	43.65	0	2,590	0.00%
2018/10/22	2	43.73	2	44.33	44.25	0	2,598	0.00%
2018/10/18	1	45.35	1	45.55	44.75	0	2,656	0.00%
2018/10/17	5	47.85	1	47.55	46.40	4	2,647	0.15%
2018/10/16	1	47.40	1	47.55	47.35	0	2,642	0.00%
2018/10/15	1	44.20	1	44.60	47.70	0	2,630	0.00%
2018/10/12	5	43.51	3	43.05	44.60	2	2,624	0.08%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	20	49.61	8	48.85	48.20	12	2,583	0.46%
2018/10/08	4	53.08	4	52.43	50.00	0	2,543	0.00%
2018/10/05	11	55.79	9	54.59	52.90	2	2,508	0.08%
2018/10/04	7	59.34	6	59.77	58.70	1	2,468	0.04%
2018/10/03	0	0.00	1	61.50	61.10	-1	2,480	-0.04%
2018/10/02	6	61.62	2	61.45	61.10	4	2,527	0.16%
2018/09/28	2	60.00	2	60.40	59.90	0	2,592	0.00%
2018/09/27	1	61.00	0	0.00	60.40	1	2,689	0.04%
2018/09/26	1	64.60	1	64.30	62.90	0	2,760	0.00%
2018/09/25	5	64.88	5	63.52	64.50	0	2,983	0.00%
2018/09/21	5	59.20	5	59.70	61.20	0	3,091	0.00%
2018/09/20	15	59.63	15	58.80	58.70	0	3,088	0.00%
2018/09/19	30	59.88	30	57.85	57.90	0	3,069	0.00%
2018/09/18	10	60.35	10	60.78	59.80	0	3,060	0.00%
2018/09/14	20	64.11	20	66.50	66.80	0	3,006	0.00%
2018/09/13	7	64.96	7	64.73	64.20	0	3,087	0.00%
2018/09/12	1	63.00	0	0.00	63.20	1	3,396	0.03%
2018/09/11	1	68.50	0	0.00	68.70	1	3,507	0.03%
2018/09/07	6	70.00	0	0.00	70.00	6	3,510	0.17%
2018/08/17	10	70.00	0	0.00	70.00	10	4,747	0.21%
2018/08/15	0	0.00	3	69.47	69.00	-3	4,721	-0.06%
2018/08/13	5	68.64	4	69.40	67.50	1	4,716	0.02%
2018/08/10	2	71.40	1	71.90	71.90	1	4,672	0.02%
2018/08/09	14	76.41	6	76.92	75.00	8	4,613	0.17%
2018/08/08	2	82.60	0	0.00	81.00	2	4,537	0.04%
2018/08/07	1	81.70	1	82.10	82.00	0	4,589	0.00%
2018/08/03	2	82.30	0	0.00	82.50	2	4,602	0.04%
2018/08/02	5	82.36	2	82.60	83.00	3	4,599	0.07%
2018/08/01	1	84.80	1	85.30	85.00	0	4,584	0.00%
2018/07/30	1	83.70	0	0.00	81.80	1	4,579	0.02%
2018/07/27	0	0.00	6	84.20	84.20	-6	4,571	-0.13%
2018/07/26	0	0.00	3	84.13	84.20	-3	4,568	-0.07%
2018/07/23	2	80.55	0	0.00	80.70	2	4,511	0.04%
2018/07/19	1	84.40	1	84.90	82.40	0	4,496	0.00%
2018/07/16	2	87.55	2	90.00	87.10	0	4,515	0.00%
2018/07/13	2	89.85	42	90.14	90.40	-40	4,511	-0.89%
2018/07/12	5	86.86	3	86.40	88.40	2	4,484	0.04%
2018/07/11	23	87.75	2	87.20	85.60	21	4,481	0.47%
2018/07/09	1	88.00	4	88.65	88.90	-3	4,442	-0.07%
2018/07/06	0	0.00	2	89.70	88.90	-2	4,457	-0.04%
2018/07/05	30	93.74	18	94.57	88.50	12	4,481	0.27%
2018/07/04	3	95.67	4	96.20	93.30	-1	4,367	-0.02%
2018/07/03	12	95.84	11	96.00	97.20	1	4,295	0.02%
2018/07/02	4	89.55	5	89.80	90.60	-1	4,073	-0.02%
2018/06/29	3	86.20	3	86.33	86.40	0	3,952	0.00%
2018/06/28	3	85.90	2	86.15	86.50	1	3,929	0.03%
2018/06/27	4	85.65	25	86.89	83.80	-21	3,934	-0.53%
2018/06/22	5	88.02	6	86.40	83.50	-1	3,944	-0.03%
2018/06/21	33	89.94	11	90.91	87.00	22	3,871	0.57%
2018/06/20	1	86.60	10	87.81	88.30	-9	3,575	-0.25%
2018/06/13	1	82.60	0	0.00	83.40	1	3,466	0.03%
2018/06/12	2	86.20	1	88.30	86.40	1	3,437	0.03%
2018/06/11	0	0.00	3	85.67	86.10	-3	3,374	-0.09%
2018/06/08	3	84.63	2	84.50	83.40	1	3,373	0.03%
2018/06/07	1	84.40	0	0.00	85.40	1	3,394	0.03%
2018/06/06	1	84.30	2	84.40	84.30	-1	3,493	-0.03%
2018/06/05	1	81.10	12	81.98	80.50	-11	3,528	-0.31%
2018/06/04	2	85.70	2	86.50	83.50	0	3,721	0.00%
2018/06/01	9	87.38	13	88.12	87.30	-4	3,737	-0.11%
2018/05/31	19	84.49	16	84.41	85.30	3	3,355	0.09%
2018/05/30	1	77.30	4	76.88	77.60	-3	3,089	-0.10%
2018/05/25	0	0.00	3	74.47	74.90	-3	3,155	-0.10%
2018/05/23	1	72.70	0	0.00	72.10	1	3,168	0.03%
2018/05/22	2	73.95	0	0.00	73.10	2	3,165	0.06%
2018/05/21	1	73.80	0	0.00	74.10	1	3,190	0.03%
2018/05/18	2	75.30	2	75.90	75.30	0	3,191	0.00%
2018/05/17	2	78.40	1	76.50	77.50	1	3,207	0.03%
2018/05/16	1	76.90	2	75.60	76.50	-1	3,200	-0.03%
2018/05/15	0	0.00	1	79.10	77.90	-1	3,201	-0.03%
2018/05/14	7	77.00	2	76.80	76.50	5	3,199	0.16%
2018/05/10	2	75.80	3	75.83	75.70	-1	3,203	-0.03%
2018/05/09	2	74.15	5	75.54	74.60	-3	3,209	-0.09%
2018/05/08	0	0.00	1	73.20	74.00	-1	3,201	-0.03%
2018/05/07	1	70.80	3	71.53	72.60	-2	3,219	-0.06%
2018/05/04	2	70.50	1	71.20	69.90	1	3,218	0.03%
2018/05/03	2	71.10	2	71.50	71.10	0	3,215	0.00%
2018/05/02	2	71.90	5	72.32	71.60	-3	3,218	-0.09%
2018/04/30	1	66.50	1	67.20	68.40	0	3,204	0.00%
2018/04/27	0	0.00	10	68.00	67.80	-10	3,242	-0.31%
2018/04/26	1	68.60	0	0.00	67.10	1	3,272	0.03%
2018/04/25	6	69.10	1	67.50	69.40	5	3,290	0.15%
2018/04/24	4	72.10	2	68.50	68.50	2	3,283	0.06%
2018/04/23	4	74.93	1	74.50	74.50	3	3,240	0.09%
2018/04/20	5	75.90	5	76.22	77.40	0	3,243	0.00%
2018/04/19	6	77.63	8	77.45	77.70	-2	3,236	-0.06%
2018/04/18	1	74.70	0	0.00	74.60	1	3,224	0.03%
2018/04/17	5	75.62	0	0.00	75.10	5	3,260	0.15%
2018/04/16	1	79.80	0	0.00	79.10	1	3,243	0.03%
2018/04/13	1	79.90	11	80.67	80.50	-10	3,278	-0.31%
2018/04/12	3	79.57	3	80.13	80.00	0	3,293	0.00%
2018/04/11	0	0.00	3	78.57	79.90	-3	3,357	-0.09%
2018/04/10	7	76.50	2	76.70	75.90	5	3,340	0.15%
2018/04/09	1	76.60	2	76.10	76.50	-1	3,450	-0.03%
2018/04/03	0	0.00	3	78.00	77.60	-3	3,557	-0.08%
2018/04/02	5	76.22	3	76.70	76.60	2	3,562	0.06%
2018/03/31	2	78.60	3	79.27	79.00	-1	3,543	-0.03%
2018/03/30	4	79.27	6	80.22	78.80	-2	3,559	-0.06%
2018/03/29	1	78.10	1	78.90	78.00	0	3,533	0.00%
2018/03/28	20	79.12	4	80.13	78.60	16	3,525	0.45%
2018/03/27	18	81.79	9	81.76	81.70	9	3,505	0.26%
2018/03/26	2	78.15	2	79.40	79.00	0	3,489	0.00%
2018/03/23	1	75.80	1	76.70	77.10	0	3,472	0.00%
2018/03/22	1	79.80	0	0.00	79.80	1	3,464	0.03%
2018/03/21	1	79.00	3	81.23	81.50	-2	3,481	-0.06%
2018/03/20	7	81.44	5	81.74	80.10	2	3,466	0.06%
2018/03/15	3	81.40	5	81.86	82.20	-2	3,546	-0.06%
2018/03/14	9	83.91	7	84.13	82.10	2	3,527	0.06%
2018/03/13	3	82.27	3	83.33	85.50	0	3,518	0.00%
2018/03/09	1	84.00	0	0.00	81.60	1	3,432	0.03%
2018/03/08	0	0.00	5	79.76	82.80	-5	3,360	-0.15%
2018/03/07	3	76.53	3	77.47	75.30	0	3,080	0.00%
2018/03/02	0	0.00	1	73.00	73.30	-1	3,086	-0.03%
2018/03/01	1	71.30	5	72.98	73.10	-4	3,064	-0.13%
2018/02/27	1	71.30	7	71.63	71.00	-6	3,039	-0.20%
2018/02/21	0	0.00	5	65.34	67.00	-5	3,266	-0.15%
2018/02/09	3	58.73	2	59.20	61.20	1	3,337	0.03%
2018/02/07	3	63.50	1	62.10	62.00	2	3,319	0.06%
2018/02/06	8	61.58	0	0.00	62.10	8	3,331	0.24%
2018/02/05	1	67.40	0	0.00	67.50	1	3,291	0.03%
2018/01/31	0	0.00	3	70.50	72.10	-3	3,628	-0.08%
2018/01/30	3	71.70	0	0.00	71.10	3	3,819	0.08%
2018/01/26	0	0.00	1	70.70	70.60	-1	3,937	-0.03%
2018/01/22	1	68.90	0	0.00	69.60	1	4,185	0.02%
2018/01/19	3	70.40	0	0.00	70.60	3	4,283	0.07%
2018/01/18	2	71.70	0	0.00	71.90	2	4,332	0.05%
2018/01/17	3	71.83	5	72.04	71.50	-2	4,412	-0.05%
2018/01/16	0	0.00	1	72.80	73.10	-1	4,416	-0.02%
2018/01/12	1	71.30	0	0.00	72.50	1	4,572	0.02%
2018/01/11	3	70.00	1	73.10	69.90	2	4,595	0.04%
2018/01/10	4	71.90	4	72.23	71.10	0	4,588	0.00%
2018/01/09	7	74.57	4	74.75	73.80	3	4,654	0.06%
2018/01/08	8	79.18	1	79.30	77.00	7	4,645	0.15%
2018/01/05	0	0.00	2	79.60	80.00	-2	4,683	-0.04%
2018/01/04	2	76.15	4	78.33	78.60	-2	4,733	-0.04%
2018/01/03	1	76.20	1	76.10	75.80	0	4,721	0.00%
2018/01/02	0	0.00	1	72.90	75.30	-1	4,673	-0.02%