台半 (5425)-第一金-自由券商分點個股進出

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
59.6
漲跌
--
漲幅
0.00%
成交量
533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-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由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
2024/12/03	0	0.00	2	59.85	59.60	-2	1,364	-0.15%
2024/11/28	1	59.40	0	0.00	59.50	1	1,372	0.07%
2024/11/21	0	0.00	1	61.50	61.10	-1	1,453	-0.07%
2024/11/20	0	0.00	1	60.80	60.90	-1	1,525	-0.07%
2024/11/18	0	0.00	1	60.80	60.40	-1	1,523	-0.07%
2024/11/13	0	0.00	1	61.50	61.60	-1	1,546	-0.06%
2024/11/11	1	62.60	5	63.28	62.70	-4	1,553	-0.26%
2024/11/07	0	0.00	3	64.60	65.40	-3	1,548	-0.19%
2024/11/05	0.1	63.20	0	0.00	63.00	0.1	1,583	0.01%
2024/10/29	3	64.90	0	0.00	63.40	3	1,726	0.17%
2024/10/25	7	66.43	3	65.77	65.90	4	1,739	0.23%
2024/10/24	14	66.20	1	66.50	65.50	13	1,759	0.74%
2024/10/23	3	67.90	10.1	67.91	67.80	-7.1	1,744	-0.40%
2024/10/21	0	0.00	5	63.00	63.60	-5	1,610	-0.31%
2024/10/18	0	0.00	0.1	62.40	61.70	-0.1	1,619	-0.01%
2024/10/17	0	0.00	1	62.10	62.40	-1	1,633	-0.06%
2024/10/16	1	61.60	0	0.00	61.80	1	1,646	0.06%
2024/10/15	5	62.00	1	62.10	62.00	4	1,632	0.24%
2024/10/11	1	60.40	0	0.00	60.90	1	1,689	0.06%
2024/10/09	10	60.50	2	60.45	60.50	8	1,693	0.47%
2024/10/08	0	0.00	4	62.10	62.20	-4	1,659	-0.24%
2024/10/01	2	62.80	0	0.00	63.20	2	1,695	0.12%
2024/09/30	2.2	64.32	0	0.00	64.10	2.2	1,727	0.13%
2024/09/27	0	0.00	1	65.30	65.50	-1	1,761	-0.06%
2024/09/26	6	64.12	1	66.40	63.90	5	1,748	0.29%
2024/09/25	23	65.75	3	67.30	65.30	20	1,724	1.16%
2024/09/24	2.3	65.29	2	65.35	65.20	0.3	1,623	0.02%
2024/09/23	3	64.47	1	64.40	66.10	2	1,615	0.12%
2024/09/20	1	62.50	3	63.90	62.30	-2	1,606	-0.12%
2024/09/16	0	0.00	1	63.30	62.80	-1	1,641	-0.06%
2024/09/13	2	61.45	0	0.00	61.80	2	1,651	0.12%
2024/09/11	1	59.20	0	0.00	58.90	1	1,721	0.06%
2024/09/10	1	60.50	0	0.00	59.90	1	1,732	0.06%
2024/09/09	1.1	60.71	0	0.00	61.00	1.1	1,742	0.06%
2024/09/06	0	0.00	0.1	61.70	61.80	-0.1	1,758	-0.01%
2024/09/04	0	0.00	0.5	62.22	61.50	-0.5	1,879	-0.03%
2024/09/03	0.1	65.40	0.2	65.10	64.60	-0.1	1,944	-0.01%
2024/09/02	0	0.00	0.1	65.70	65.70	-0.1	1,962	-0.01%
2024/08/30	0	0.00	2.4	65.68	65.70	-2.4	1,985	-0.12%
2024/08/29	0	0.00	0.4	64.80	65.60	-0.4	2,070	-0.02%
2024/08/28	0	0.00	2.1	65.35	65.30	-2.1	2,071	-0.10%
2024/08/27	1	65.90	0	0.00	66.10	1	2,089	0.05%
2024/08/26	2	67.55	1	67.60	66.40	1	2,103	0.05%
2024/08/23	2	65.85	1.1	65.51	65.70	1	2,091	0.05%
2024/08/22	3	67.60	3.1	67.85	67.30	-0.1	2,169	0.00%
2024/08/19	1	63.20	0	0.00	64.00	1	2,144	0.05%
2024/08/14	0.1	62.00	1	62.00	62.30	-0.9	2,131	-0.04%
2024/08/13	1	62.20	0	0.00	62.20	1	2,121	0.05%
2024/08/12	0	0.00	1	60.30	60.90	-1	2,142	-0.05%
2024/08/09	1	59.20	0	0.00	59.20	1	2,150	0.05%
2024/08/08	1	58.50	0	0.00	58.80	1	2,190	0.05%
2024/08/07	1	57.80	2.1	58.91	59.60	-1.1	2,174	-0.05%
2024/08/06	0	0.00	1	51.60	55.60	-1	2,151	-0.05%
2024/08/02	18	63.16	0	0.00	63.00	18	2,033	0.89%
2024/08/01	1	64.60	1	64.70	65.00	0	2,021	0.00%
2024/07/30	0.1	64.30	0	0.00	64.00	0.1	2,007	0.00%
2024/07/29	0	0.00	1	63.80	62.70	-1	1,978	-0.05%
2024/07/26	1.1	67.60	0	0.00	67.30	1.1	1,969	0.05%
2024/07/23	5	69.80	0	0.00	69.80	5	1,948	0.26%
2024/07/22	60.1	70.55	34	69.88	69.70	26.1	1,949	1.34%
2024/07/19	11	73.30	10	72.60	72.70	1	1,931	0.05%
2024/07/18	2	74.70	10	74.71	74.90	-8	1,940	-0.41%
2024/07/17	0	0.00	7	76.57	76.20	-7	1,951	-0.36%
2024/07/16	16	76.88	1	77.20	76.40	15	1,966	0.76%
2024/07/15	2	76.35	1	76.90	76.20	1	2,000	0.05%
2024/07/12	1	78.20	0	0.00	78.10	1	1,966	0.05%
2024/07/10	0	0.00	1	77.70	77.70	-1	2,000	-0.05%
2024/07/09	3	76.67	1	77.20	77.10	2	2,061	0.10%
2024/07/05	0	0.00	1	78.10	78.30	-1	2,213	-0.05%
2024/07/04	0	0.00	3.1	78.03	77.50	-3.1	2,240	-0.14%
2024/07/03	2	76.80	2	76.95	76.90	0	2,233	0.00%
2024/07/01	1	74.70	0	0.00	74.70	1	2,240	0.04%
2024/06/28	0	0.00	2	75.90	75.80	-2	2,249	-0.09%
2024/06/26	2	75.85	0	0.00	75.30	2	2,265	0.09%
2024/06/25	1	73.10	3	74.07	74.70	-2	2,252	-0.09%
2024/06/24	3	75.37	0	0.00	75.20	3	2,245	0.13%
2024/06/21	0	0.00	0.6	76.70	77.00	-0.6	2,248	-0.03%
2024/06/20	1	75.90	2	75.95	76.80	-1	2,247	-0.04%
2024/06/18	8.1	78.17	1	77.10	77.10	7.1	2,230	0.32%
2024/06/17	0	0.00	1	78.80	78.50	-1	2,241	-0.04%
2024/06/14	1	77.30	1	78.30	77.50	0	2,244	0.00%
2024/06/13	1	78.10	1	79.70	77.90	0	2,285	0.00%
2024/06/12	4	78.33	4	80.00	78.60	0	2,288	0.00%
2024/06/11	3	81.17	5	82.26	79.90	-2	2,269	-0.09%
2024/06/07	0	0.00	7	80.43	80.30	-7	2,205	-0.32%
2024/06/06	0	0.00	1	77.70	78.10	-1	2,149	-0.05%
2024/06/05	1	77.50	0	0.00	77.40	1	2,157	0.05%
2024/06/04	2	79.25	4	80.15	78.90	-2	2,250	-0.09%
2024/06/03	5	77.86	4	78.30	78.00	1	2,260	0.04%
2024/05/31	1	78.20	2	77.50	78.30	-1	2,286	-0.04%
2024/05/30	4	79.10	1	79.60	78.00	3	2,299	0.13%
2024/05/29	2	79.35	3	79.50	79.00	-1	2,325	-0.04%
2024/05/28	3	79.97	3	79.60	79.80	0	2,325	0.00%
2024/05/24	0	0.00	0	75.30	75.90	0	2,277	0.00%
2024/05/23	0	0.00	1	76.30	75.00	-1	2,287	-0.04%
2024/05/22	0	0.00	1	75.80	75.70	-1	2,315	-0.04%
2024/05/21	0	0.00	1	75.70	75.60	-1	2,341	-0.04%
2024/05/16	0	0.00	1	74.20	75.00	-1	2,414	-0.04%
2024/05/15	0	0.00	1	73.80	73.40	-1	2,439	-0.04%
2024/05/14	1	73.00	4	75.13	72.80	-3	2,443	-0.12%
2024/05/10	0	0.00	1	72.00	72.10	-1	2,432	-0.04%
2024/05/09	0	0.00	1	72.20	71.50	-1	2,435	-0.04%
2024/05/07	7	70.20	0	0.00	71.30	7	2,485	0.28%
2024/05/06	1	71.50	0	0.00	71.20	1	2,487	0.04%
2024/04/30	0	0.00	0.1	73.30	73.00	-0.1	2,551	0.00%
2024/04/29	0.1	71.90	1	71.90	72.00	-0.9	2,611	-0.03%
2024/04/26	10	70.10	1	70.80	70.10	9	2,621	0.34%
2024/04/24	1	70.00	2	69.30	71.40	-1	2,699	-0.04%
2024/04/23	0	68.30	0	0.00	68.40	0	2,873	0.00%
2024/04/22	1	68.80	1	69.10	68.80	0	2,914	0.00%
2024/04/19	2	72.20	0	0.00	71.10	2	2,935	0.07%
2024/04/16	1	74.40	0	0.00	74.00	1	3,018	0.03%
2024/04/15	5	78.20	0.1	77.90	77.50	4.9	3,006	0.16%
2024/04/12	4.1	79.15	13	79.46	80.80	-8.9	2,970	-0.30%
2024/04/10	0	0.00	3	78.37	78.20	-3	2,922	-0.10%
2024/04/09	0	0.00	1	77.60	77.00	-1	3,007	-0.03%
2024/04/08	0	0.00	1	77.30	77.20	-1	3,114	-0.03%
2024/04/03	2	75.45	1	76.00	76.00	1	3,109	0.03%
2024/03/29	10	74.30	1	74.20	74.10	9	3,357	0.27%
2024/03/26	1	76.30	1	75.40	75.50	0	3,961	0.00%
2024/03/21	2	76.90	1	77.50	77.00	1	4,585	0.02%
2024/03/20	1.1	76.50	0	0.00	76.10	1.1	5,479	0.02%
2024/03/18	0	0.00	1	73.80	75.90	-1	5,723	-0.02%
2024/03/15	0.3	76.13	0	0.00	75.30	0.3	5,705	0.01%
2024/03/14	1	77.00	0	0.00	76.40	1	5,732	0.02%
2024/03/12	2	77.60	1.1	77.61	77.50	0.9	5,706	0.02%
2024/03/11	0	0.00	20.1	76.30	76.80	-20.1	5,692	-0.35%
2024/03/08	8	77.08	0.1	75.80	75.40	7.9	5,692	0.14%
2024/03/07	1	76.70	4	77.90	75.50	-3	5,612	-0.05%
2024/03/04	1	78.70	2	78.80	78.80	-1	5,776	-0.02%
2024/02/27	4.1	79.58	1	79.50	79.70	3.1	5,775	0.05%
2024/02/23	3.1	83.23	0	0.00	81.80	3.1	5,735	0.05%
2024/02/22	1	83.00	1	83.70	83.00	0	5,713	0.00%
2024/02/21	0.1	82.70	0	0.00	82.70	0.1	5,702	0.00%
2024/02/20	2.1	82.90	0	0.00	82.90	2.1	5,711	0.04%
2024/02/19	0.2	83.70	1	84.00	83.60	-0.9	5,699	-0.01%
2024/02/16	2.1	82.71	0	0.00	82.80	2.1	5,689	0.04%
2024/02/15	0	0.00	15	82.07	81.70	-15	5,647	-0.27%
2024/02/02	0	0.00	1	82.00	81.50	-1	5,619	-0.02%
2024/01/31	2	81.95	0	0.00	80.50	2	5,604	0.04%
2024/01/30	1	80.90	0	0.00	80.70	1	5,561	0.02%
2024/01/25	0	0.00	1	81.60	81.30	-1	5,554	-0.02%
2024/01/24	2	82.80	2	82.40	82.60	0	5,542	0.00%
2024/01/23	1	83.08	0	0.00	82.30	1	5,574	0.02%
2024/01/19	1	80.30	1	79.70	80.30	0	5,484	0.00%
2024/01/18	1	79.70	0	0.00	79.70	1	5,463	0.02%
2024/01/17	6	83.68	0	0.00	80.60	6	5,434	0.11%
2024/01/16	0	83.20	0	0.00	82.90	0	5,235	0.00%
2024/01/12	15	80.57	0	0.00	80.30	15	5,163	0.29%
2024/01/11	5	80.60	31	81.89	82.20	-26	5,125	-0.51%
2024/01/10	3	81.40	3	81.27	81.20	0	5,123	0.00%
2024/01/09	2	83.10	0	0.00	82.60	2	5,093	0.04%
2024/01/05	14	84.59	2	83.30	83.10	12	5,086	0.24%
2024/01/04	1	84.30	2	86.10	85.20	-1	5,016	-0.02%
2024/01/03	10.3	85.20	1	84.90	84.90	9.3	4,961	0.19%
2024/01/02	8	88.49	1	87.80	87.20	7	4,828	0.14%
2023/12/29	10	91.10	15.5	91.31	91.50	-5.5	4,696	-0.12%
2023/12/28	10	92.90	0	0.00	91.10	10	4,675	0.21%
2023/12/27	12	93.12	16	93.29	92.80	-4	4,640	-0.09%
2023/12/26	23	94.87	11	95.07	94.60	12	4,553	0.26%
2023/12/25	11	97.58	9	96.69	94.90	2	4,436	0.05%
2023/12/22	17	93.29	17	94.09	94.60	0	4,094	0.00%
2023/12/21	12.1	92.15	11	93.73	92.20	1.1	3,995	0.03%
2023/12/20	6	95.32	9	94.78	94.60	-3	3,900	-0.08%
2023/12/19	3	91.37	21	91.94	92.60	-18	3,620	-0.50%
2023/12/18	17	93.69	2	91.20	91.20	15	3,524	0.43%
2023/12/15	4	95.88	21.1	97.30	93.20	-17.1	3,309	-0.52%
2023/12/14	13	88.95	38.1	90.15	92.00	-25.1	2,412	-1.04%
2023/12/13	1	87.10	1	86.20	86.20	0	2,115	0.00%
2023/12/12	1	88.00	0	0.00	86.30	1	2,146	0.05%
2023/12/11	0	0.00	3	86.97	87.20	-3	2,148	-0.14%
2023/12/08	0.2	84.90	5	85.12	84.80	-4.8	2,195	-0.22%
2023/12/07	1.3	84.85	0	0.00	84.10	1.3	2,260	0.06%
2023/12/06	1	84.70	0	0.00	84.80	1	2,298	0.04%
2023/12/05	1	85.10	0.4	85.60	85.10	0.7	2,308	0.03%
2023/12/01	27.6	88.17	9	87.47	87.50	18.6	2,320	0.80%
2023/11/30	3	86.90	12	87.15	88.80	-9	2,341	-0.38%
2023/11/29	0	0.00	1	85.60	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	1	84.10	84.20	-1	2,145	-0.05%
2023/11/27	3	83.20	0.1	83.80	82.70	2.9	2,178	0.13%
2023/11/24	1.1	84.45	2	85.40	84.60	-0.9	2,286	-0.04%
2023/11/22	0	0.00	2	83.75	83.80	-2	2,200	-0.09%
2023/11/21	0	0.00	0.1	83.60	82.80	-0.1	2,207	0.00%
2023/11/20	0	0.00	3	83.00	83.40	-3	2,225	-0.13%
2023/11/17	0.3	82.20	2	82.25	82.30	-1.7	2,218	-0.08%
2023/11/16	0	0.00	2	81.35	81.10	-2	2,215	-0.09%
2023/11/15	0	0.00	2.2	81.08	81.80	-2.2	2,218	-0.10%
2023/11/14	2.1	79.09	0	0.00	79.00	2.1	2,218	0.09%
2023/11/10	0.1	79.20	0	0.00	78.80	0.1	2,371	0.00%
2023/11/08	2	80.30	0	0.00	80.30	2	2,582	0.08%
2023/11/02	0	0.00	2.2	80.00	80.20	-2.2	2,942	-0.07%
2023/10/31	11.3	79.67	0	0.00	77.80	11.3	3,001	0.38%
2023/10/30	6	82.35	5	81.60	81.60	1	3,073	0.03%
2023/10/27	1	81.30	0	0.00	81.30	1	3,158	0.03%
2023/10/25	0	0.00	7	84.76	84.20	-7	3,322	-0.21%
2023/10/24	0.1	81.60	0	0.00	82.40	0.1	3,358	0.00%
2023/10/23	3	81.50	0	0.00	81.60	3	3,420	0.09%
2023/10/20	2.1	81.71	4	81.78	81.70	-2	3,509	-0.06%
2023/10/19	2	84.30	0.1	84.60	83.70	1.9	3,601	0.05%
2023/10/18	3	83.90	5.1	84.82	85.60	-2.1	3,746	-0.06%
2023/10/17	0	0.00	3	83.40	83.40	-3	3,900	-0.08%
2023/10/16	1	84.40	10	84.75	83.30	-9	4,001	-0.22%
2023/10/13	1.5	84.43	2	84.40	84.90	-0.5	4,148	-0.01%
2023/10/12	0	0.00	0.2	84.00	84.00	-0.2	4,315	0.00%
2023/10/11	1	83.00	1	83.50	83.20	0	4,405	0.00%
2023/10/05	0	0.00	3	83.30	83.10	-3	4,808	-0.06%
2023/10/04	1	83.80	0	0.00	83.80	1	5,144	0.02%
2023/10/03	3.5	83.63	3.3	82.99	82.90	0.2	5,183	0.00%
2023/09/28	0	0.00	1.2	85.09	85.50	-1.2	5,254	-0.02%
2023/09/26	2	85.90	0	0.00	85.00	2	5,497	0.04%
2023/09/25	0	0.00	4	86.00	86.60	-4	5,562	-0.07%
2023/09/21	1	82.10	0	0.00	82.40	1	5,594	0.02%
2023/09/20	1	85.10	0	0.00	84.40	1	5,673	0.02%
2023/09/19	2	86.55	0	0.00	85.60	2	5,754	0.03%
2023/09/18	0	0.00	1	87.30	86.70	-1	5,810	-0.02%
2023/09/15	1	85.90	0	0.00	86.40	1	6,051	0.02%
2023/09/14	7	87.36	13	87.21	86.90	-6	6,173	-0.10%
2023/09/13	19	87.54	7	87.31	87.50	12	6,227	0.19%
2023/09/12	3	85.90	2	86.40	86.50	1	6,296	0.02%
2023/09/11	16	84.80	16	85.58	84.20	0	6,334	0.00%
2023/09/08	0.1	85.20	0	0.00	84.70	0.1	6,557	0.00%
2023/09/07	12	83.57	11	84.44	85.20	1	6,812	0.01%
2023/09/06	1	85.60	0	0.00	84.70	1	7,243	0.01%
2023/09/05	5	86.36	3	85.30	85.60	2	7,622	0.03%
2023/09/04	2.1	83.21	10	83.20	83.20	-7.9	7,568	-0.10%
2023/09/01	1	83.50	1	84.30	83.50	0	7,591	0.00%
2023/08/31	2	83.55	0	0.00	83.70	2	7,636	0.03%
2023/08/30	10	82.40	8	83.08	84.40	2	7,680	0.03%
2023/08/29	10	80.30	1	80.40	80.50	9	7,645	0.12%
2023/08/28	3	80.63	3	80.30	80.20	0	7,699	0.00%
2023/08/25	0	0.00	2	81.05	80.80	-2	7,753	-0.03%
2023/08/24	0	0.00	12.1	80.44	80.50	-12.1	7,854	-0.15%
2023/08/23	0	0.00	2	80.70	80.70	-2	8,037	-0.02%
2023/08/21	0	0.00	1	80.30	80.20	-1	8,153	-0.01%
2023/08/18	2	80.65	0	0.00	80.30	2	8,174	0.02%
2023/08/17	0.1	78.20	3	80.83	81.30	-2.9	8,228	-0.04%
2023/08/16	1	77.20	1	77.70	78.20	0	8,189	0.00%
2023/08/15	15	78.57	5	77.94	78.40	10	8,194	0.12%
2023/08/14	2	77.40	4	77.53	78.50	-2	8,212	-0.02%
2023/08/11	2	81.55	0	0.00	80.20	2	8,140	0.02%
2023/08/10	3	81.57	1	81.50	81.10	2	8,148	0.02%
2023/08/09	7	82.84	5	82.56	83.40	2	8,124	0.02%
2023/08/08	1	86.30	0	0.00	85.70	1	7,979	0.01%
2023/08/07	2.5	86.54	3	87.20	87.40	-0.5	7,986	-0.01%
2023/08/04	3.1	86.28	2	86.70	86.50	1.1	8,015	0.01%
2023/08/02	26	89.56	6.5	87.95	87.60	19.5	8,097	0.24%
2023/08/01	6.1	88.79	10	88.97	88.20	-4	8,007	-0.05%
2023/07/31	13.1	89.03	0.2	89.60	88.30	12.9	7,987	0.16%
2023/07/28	4	90.10	0	0.00	90.30	4	7,921	0.05%
2023/07/27	8	91.09	1	91.20	90.80	7	7,957	0.09%
2023/07/26	8	93.66	1	93.90	93.60	7	8,076	0.09%
2023/07/25	1	93.60	0	0.00	94.20	1	8,096	0.01%
2023/07/24	6.3	97.15	1	94.30	94.00	5.3	8,104	0.06%
2023/07/21	5.1	96.82	0	0.00	96.50	5.1	8,127	0.06%
2023/07/20	10	98.36	10	98.51	99.30	0	8,221	0.00%
2023/07/19	12	98.69	8	99.73	97.20	4	8,249	0.05%
2023/07/18	3	100.27	1	101.50	99.00	2	8,411	0.02%
2023/07/17	8	101.19	11.1	102.63	101.50	-3.1	8,285	-0.04%
2023/07/14	8	99.96	5	99.50	99.80	3	8,170	0.04%
2023/07/13	11	99.15	14.5	100.06	98.60	-3.5	8,150	-0.04%
2023/07/12	9.2	100.80	3	99.80	98.80	6.2	8,068	0.08%
2023/07/11	27	100.80	29	100.57	101.00	-2	7,945	-0.03%
2023/07/10	10	96.87	12	96.60	96.10	-2	7,693	-0.03%
2023/07/07	2	95.90	0	0.00	95.50	2	7,880	0.03%
2023/07/06	15	97.50	5	97.58	96.50	10	8,073	0.12%
2023/07/05	7	98.71	10	99.27	97.60	-3	8,410	-0.04%
2023/07/04	12	98.23	4.1	98.27	98.10	7.9	8,317	0.09%
2023/07/03	1	98.40	1	99.30	99.00	0	8,269	0.00%
2023/06/30	0.2	96.70	0	0.00	97.10	0.2	8,280	0.00%
2023/06/29	0	0.00	3	96.70	96.60	-3	8,377	-0.04%
2023/06/28	0.1	95.50	0	0.00	95.20	0.1	8,620	0.00%
2023/06/27	4	97.88	4	98.10	96.10	0	8,836	0.00%
2023/06/26	2.1	98.16	1	97.60	97.30	1.1	8,955	0.01%
2023/06/21	6	100.00	3.1	101.67	99.00	3	9,123	0.03%
2023/06/20	5	100.00	10.2	98.14	99.80	-5.2	9,440	-0.06%
2023/06/19	0.1	97.30	3	97.50	97.00	-2.9	9,743	-0.03%
2023/06/16	5	97.72	1	97.60	97.00	4	9,932	0.04%
2023/06/15	1.1	99.91	0.4	99.90	99.60	0.7	9,969	0.01%
2023/06/14	5.4	99.84	5.3	100.46	99.50	0.1	10,122	0.00%
2023/06/13	9.7	104.06	7.5	103.53	103.00	2.2	10,142	0.02%
2023/06/12	16.3	104.77	19.2	104.30	103.00	-2.9	10,296	-0.03%
2023/06/09	4	100.40	17.1	99.70	102.00	-13.1	10,016	-0.13%
2023/06/08	1	95.30	0.5	94.00	93.50	0.5	9,936	0.01%
2023/06/07	4	94.90	3	94.40	94.70	1	10,232	0.01%
2023/06/06	2.1	93.88	0	0.00	94.00	2.1	10,459	0.02%
2023/06/05	1.3	94.24	21	94.57	96.00	-19.7	10,901	-0.18%
2023/06/02	6	94.25	8	94.39	93.60	-2	12,184	-0.02%
2023/06/01	6.2	95.19	5	94.62	94.60	1.2	12,289	0.01%
2023/05/31	5	95.58	0	0.00	94.60	5	12,517	0.04%
2023/05/30	0.8	95.50	7	96.50	94.70	-6.2	12,536	-0.05%
2023/05/29	10	96.24	6.6	95.32	96.20	3.4	12,592	0.03%
2023/05/26	1.8	91.07	3	91.57	90.60	-1.2	12,507	-0.01%
2023/05/25	2.3	91.96	1	92.00	91.50	1.3	12,538	0.01%
2023/05/24	2	93.30	2	93.40	93.20	0	12,710	0.00%
2023/05/23	10	93.79	6	94.08	93.60	4	12,835	0.03%
2023/05/22	1	92.40	3	92.90	93.80	-2	12,875	-0.02%
2023/05/19	2	92.60	2	92.00	91.90	0	13,267	0.00%
2023/05/18	2	93.50	2	93.40	93.00	0	13,742	0.00%
2023/05/17	21	91.60	3	91.07	91.00	18	13,940	0.13%
2023/05/16	10	90.21	3	90.17	90.00	7	13,986	0.05%
2023/05/15	9	90.22	2	90.20	90.00	7	13,996	0.05%
2023/05/12	1	91.30	2	91.75	91.40	-1	14,133	-0.01%
2023/05/11	2	90.85	3	91.27	91.10	-1	14,362	-0.01%
2023/05/10	1	91.90	2	92.40	92.20	-1	14,490	-0.01%
2023/05/09	6.6	91.16	7	93.13	91.10	-0.4	14,596	0.00%
2023/05/08	2	93.80	5	93.72	93.30	-3	14,581	-0.02%
2023/05/05	9.1	93.59	9	94.10	93.10	0.1	14,675	0.00%
2023/05/03	4.1	94.06	0	0.00	93.00	4.1	15,361	0.03%
2023/05/02	0	94.00	0.6	93.17	95.20	-0.6	15,731	0.00%
2023/04/28	0.3	92.36	3	92.37	91.70	-2.8	16,037	-0.02%
2023/04/27	2	92.05	2	92.45	92.10	0	16,013	0.00%
2023/04/26	15	91.79	25	92.30	92.50	-10	15,945	-0.06%
2023/04/25	10.1	92.05	7	92.06	90.60	3	15,842	0.02%
2023/04/24	14.3	93.70	1.4	94.71	93.00	12.9	15,628	0.08%
2023/04/21	11.1	97.24	6	99.17	95.40	5.1	15,461	0.03%
2023/04/20	1.5	101.93	1	101.00	101.00	0.5	15,340	0.00%
2023/04/19	9.2	103.54	0	0.00	102.00	9.2	15,417	0.06%
2023/04/18	3	104.33	1	105.50	104.00	2	15,439	0.01%
2023/04/17	2	105.00	2	105.25	105.00	0	15,476	0.00%
2023/04/14	15.2	104.14	1	104.50	104.00	14.2	15,556	0.09%
2023/04/13	4	107.25	3	108.00	107.00	1	15,460	0.01%
2023/04/12	4	108.63	1	109.00	107.50	3	15,398	0.02%
2023/04/11	4	108.63	1	109.50	110.00	3	15,199	0.02%
2023/04/10	5	109.10	16.1	109.46	110.00	-11.1	14,998	-0.07%
2023/04/07	6	104.25	7.2	104.58	104.50	-1.2	14,641	-0.01%
2023/04/06	8	104.13	7.1	104.44	104.00	1	14,632	0.01%
2023/03/31	2	104.25	3.2	104.67	104.00	-1.2	14,613	-0.01%
2023/03/30	2.1	103.98	1	103.50	103.50	1.1	14,560	0.01%
2023/03/29	11.3	101.79	5	103.10	101.00	6.3	14,503	0.04%
2023/03/28	17.7	105.36	11	103.32	104.00	6.7	14,356	0.05%
2023/03/27	2	110.25	2	111.00	110.00	0	14,082	0.00%
2023/03/24	10.5	112.55	5	112.10	112.00	5.5	13,971	0.04%
2023/03/23	13	112.46	15.1	111.50	112.00	-2.1	13,799	-0.01%
2023/03/22	8.1	111.23	22.5	111.88	115.50	-14.5	13,314	-0.11%
2023/03/21	9.5	108.55	4	106.63	105.00	5.5	12,926	0.04%
2023/03/20	3	106.50	2.5	106.34	108.00	0.5	12,746	0.00%
2023/03/17	0	0.00	10	106.50	106.50	-10	12,745	-0.08%
2023/03/16	15.1	103.80	2	102.25	103.00	13.1	12,593	0.10%
2023/03/15	8	108.69	20.2	109.32	107.00	-12.2	12,521	-0.10%
2023/03/14	7	105.21	2	104.50	104.50	5	12,311	0.04%
2023/03/13	4	105.50	146.2	105.86	106.50	-142.2	12,340	-1.15%	大賣/鉅額交易
2023/03/10	12	105.42	2	105.75	103.50	10	12,328	0.08%
2023/03/09	10	109.20	7	109.86	110.00	3	12,477	0.02%
2023/03/08	7	110.07	10.1	110.61	111.50	-3.1	12,469	-0.02%
2023/03/07	29	108.02	35	109.61	109.00	-6	12,413	-0.05%
2023/03/06	0	0.00	11.1	103.23	103.50	-11.1	11,838	-0.09%
2023/03/03	6	94.22	11	95.02	94.40	-5	12,404	-0.04%
2023/03/02	5	91.50	5	92.00	91.70	0	12,570	0.00%
2023/03/01	2	92.35	4	92.15	91.80	-2	12,851	-0.02%
2023/02/24	6	93.62	22.1	93.59	93.60	-16.1	12,882	-0.12%
2023/02/23	1	93.00	2	92.80	92.20	-1	12,880	-0.01%
2023/02/22	16	91.69	4	90.90	90.90	12	12,988	0.09%
2023/02/21	4	95.53	5	95.70	94.50	-1	12,897	-0.01%
2023/02/20	10	94.79	6	95.00	94.60	4	12,891	0.03%
2023/02/17	17.3	93.57	8.9	95.34	95.00	8.4	12,912	0.07%
2023/02/16	5	91.64	23	92.48	94.60	-18	12,624	-0.14%
2023/02/15	18	88.92	20	88.99	88.00	-2	12,386	-0.02%
2023/02/14	2	88.25	0	0.00	87.50	2	12,368	0.02%
2023/02/13	1	89.00	2	89.45	88.60	-1	12,443	-0.01%
2023/02/10	13	90.53	4	90.75	89.10	9	12,553	0.07%
2023/02/09	10	89.44	16	91.34	90.90	-6	12,514	-0.05%
2023/02/08	2	90.60	4	90.35	90.70	-2	12,414	-0.02%
2023/02/07	10	89.86	12	89.82	90.50	-2	12,392	-0.02%
2023/02/06	4	87.73	6	87.95	88.10	-2	12,440	-0.02%
2023/02/03	3	89.40	2	89.45	89.10	1	12,639	0.01%
2023/02/02	11.1	90.15	27.3	88.97	89.50	-16.2	12,692	-0.13%
2023/02/01	49	89.64	28	89.91	90.30	21	12,632	0.17%
2023/01/31	7	87.44	13.4	87.31	88.30	-6.4	12,403	-0.05%
2023/01/30	10.4	83.30	13	84.57	85.30	-2.6	12,178	-0.02%
2023/01/17	0.3	79.00	4	79.35	79.30	-3.7	11,917	-0.03%
2023/01/13	0	0.00	2	78.30	77.50	-2	12,565	-0.02%
2023/01/12	7	78.87	6	78.42	77.80	1	12,770	0.01%
2023/01/11	5	78.56	0	0.00	78.80	5	12,869	0.04%
2023/01/10	2	78.55	0	0.00	79.00	2	13,023	0.02%
2023/01/09	0	0.00	9	80.01	80.00	-9	13,135	-0.07%
2023/01/06	0	0.00	3	78.07	77.80	-3	13,281	-0.02%
2023/01/05	6	77.32	1.4	77.00	76.70	4.6	13,519	0.03%
2023/01/04	0	0.00	5	77.10	77.00	-5	13,624	-0.04%
2022/12/29	1	73.90	1	74.40	74.60	0	14,889	0.00%
2022/12/28	3	74.50	6	73.83	73.70	-3	15,868	-0.02%
2022/12/27	5	75.66	7	75.63	75.50	-2	16,054	-0.01%
2022/12/26	3	75.13	3	75.17	74.70	0	16,268	0.00%
2022/12/23	6	74.83	7	75.41	75.30	-1	16,481	-0.01%
2022/12/22	2	75.00	3	75.40	75.30	-1	16,613	-0.01%
2022/12/21	7	74.56	5	74.46	74.20	2	16,826	0.01%
2022/12/20	19.1	77.68	21	76.20	74.50	-1.9	16,913	-0.01%
2022/12/19	6.2	77.76	53	78.09	77.90	-46.8	17,031	-0.27%
2022/12/16	5.1	79.08	21	79.13	79.00	-15.9	17,151	-0.09%
2022/12/15	7.1	80.99	7	81.11	81.40	0.1	17,209	0.00%
2022/12/14	7	80.13	4	80.38	80.60	3	17,370	0.02%
2022/12/13	3.2	79.09	1	79.00	78.70	2.2	17,508	0.01%
2022/12/12	9	80.20	9	79.87	79.50	0	17,637	0.00%
2022/12/09	10	80.14	5.7	79.97	79.80	4.3	17,789	0.02%
2022/12/08	5	81.46	9.7	81.59	81.90	-4.7	17,970	-0.03%
2022/12/07	8	79.84	6.4	80.31	79.80	1.6	18,154	0.01%
2022/12/06	6.1	81.61	11	82.21	81.40	-4.9	18,155	-0.03%
2022/12/05	14	84.05	2	83.50	83.50	12	18,273	0.07%
2022/12/02	21.2	85.46	7	85.14	84.60	14.2	18,370	0.08%
2022/12/01	42.1	84.09	18	85.06	84.60	24.1	18,456	0.13%
2022/11/30	4.1	81.96	4.1	82.48	82.60	-0.1	18,425	0.00%
2022/11/29	45.1	82.39	6	82.93	81.20	39.1	18,659	0.21%
2022/11/28	24	81.90	22	82.80	82.20	2	18,821	0.01%
2022/11/25	4.3	79.49	24	79.65	80.50	-19.8	18,450	-0.11%
2022/11/24	7	73.44	16	74.99	76.30	-9	18,061	-0.05%
2022/11/23	13.1	73.67	4	74.08	73.00	9.1	17,997	0.05%
2022/11/22	6	76.32	2	76.00	76.00	4	17,967	0.02%
2022/11/21	5	78.90	2	78.80	78.30	3	18,649	0.02%
2022/11/18	10	78.83	16	77.44	77.10	-6	19,544	-0.03%
2022/11/17	3	78.00	3	78.40	78.40	0	19,617	0.00%
2022/11/16	0	0.00	4	77.65	77.00	-4	19,635	-0.02%
2022/11/15	8	76.85	0	0.00	77.00	8	19,744	0.04%
2022/11/14	1	76.10	6	76.27	77.20	-5	19,968	-0.03%
2022/11/11	17	76.54	11	76.43	75.20	6	19,955	0.03%
2022/11/10	9	76.73	2	77.15	75.70	7	19,829	0.04%
2022/11/09	1	77.80	15	77.94	78.10	-14	19,936	-0.07%
2022/11/08	7	78.11	3	77.30	76.50	4	19,924	0.02%
2022/11/07	2	77.45	13	77.88	77.50	-11	19,859	-0.06%
2022/11/04	10	77.20	2	77.30	77.60	8	19,985	0.04%
2022/11/03	3	76.87	16	76.46	77.20	-13	20,068	-0.06%
2022/11/02	1	75.70	6	76.17	76.40	-5	20,064	-0.02%
2022/11/01	24	75.81	23	75.18	75.00	1	19,958	0.01%
2022/10/31	6	75.10	3	75.33	75.00	3	19,861	0.02%
2022/10/28	6	74.27	4	74.33	74.40	2	20,090	0.01%
2022/10/27	2	72.40	14.1	72.38	74.20	-12.1	20,228	-0.06%
2022/10/26	17	70.72	8	70.55	69.60	9	20,115	0.04%
2022/10/25	5	72.16	4	72.58	71.50	1	19,950	0.01%
2022/10/24	10	74.34	10.5	74.82	73.60	-0.5	19,839	0.00%
2022/10/21	7	72.20	18.1	73.40	72.20	-11.1	19,616	-0.06%
2022/10/20	3	69.20	53	70.90	70.60	-50	19,332	-0.26%
2022/10/19	51	70.26	1	70.20	70.00	50	19,185	0.26%
2022/10/18	11.3	71.51	8	71.10	70.70	3.3	19,100	0.02%
2022/10/17	7	70.87	7	70.69	72.00	0	19,008	0.00%
2022/10/14	3.1	73.21	12	74.35	74.00	-8.9	18,966	-0.05%
2022/10/13	6	73.12	3	70.67	69.70	3	18,974	0.02%
2022/10/12	14.3	74.43	39.1	74.95	75.00	-24.9	18,989	-0.13%
2022/10/11	3	73.70	41	74.21	73.40	-38	18,950	-0.20%
2022/10/07	76.1	75.30	22	75.37	75.40	54.1	18,894	0.29%
2022/10/06	77.1	72.23	85	73.77	76.80	-7.9	18,693	-0.04%
2022/10/05	55.4	76.68	12	75.42	74.30	43.4	18,224	0.24%
2022/10/04	7	82.67	9	82.77	82.50	-2	17,473	-0.01%
2022/10/03	13	82.75	10	82.36	81.20	3	17,672	0.02%
2022/09/30	2	80.90	3	81.77	83.00	-1	17,865	-0.01%
2022/09/29	6.1	80.39	7.1	80.70	79.60	-1	17,877	-0.01%
2022/09/28	6.1	80.48	5	79.64	77.50	1.1	17,890	0.01%
2022/09/27	2	80.80	5	81.28	82.50	-3	17,924	-0.02%
2022/09/26	4.2	82.30	7	82.16	80.00	-2.8	18,114	-0.02%
2022/09/23	7	87.74	3	86.80	86.00	4	18,363	0.02%
2022/09/22	6	87.73	11	87.44	88.50	-5	18,579	-0.03%
2022/09/21	12	87.85	12	89.76	86.60	0	18,863	0.00%
2022/09/20	19	88.88	11	88.75	89.50	8	18,796	0.04%
2022/09/19	9.1	86.43	21	86.41	87.40	-12	18,821	-0.06%
2022/09/16	20.2	85.74	6	86.72	84.80	14.2	18,763	0.08%
2022/09/15	19.5	89.53	17	89.32	87.90	2.5	18,640	0.01%
2022/09/14	6	86.55	4	86.23	89.70	2	18,407	0.01%
2022/09/13	11	89.44	5	89.04	88.30	6	18,264	0.03%
2022/09/12	19	90.05	30	89.78	89.50	-11	18,246	-0.06%
2022/09/08	8	89.31	7.1	89.73	91.00	1	18,134	0.01%
2022/09/07	34	87.85	16	88.88	87.50	18	18,053	0.10%
2022/09/06	17	91.51	11	90.79	91.60	6	17,892	0.03%
2022/09/05	10	96.03	4	95.25	94.50	6	17,786	0.03%
2022/09/02	6	95.57	27.3	95.63	95.30	-21.3	17,609	-0.12%
2022/09/01	22.3	92.19	8	92.45	91.70	14.3	17,213	0.08%
2022/08/31	11	94.16	12	93.93	95.50	-1	17,043	-0.01%
2022/08/30	23	92.63	17	93.21	92.50	6	17,097	0.04%
2022/08/29	11	92.03	9	91.58	90.90	2	17,066	0.01%
2022/08/26	20	93.14	5	91.55	95.50	15	17,160	0.09%
2022/08/25	11	90.15	40.1	91.50	89.70	-29.1	16,701	-0.17%
2022/08/24	27.1	84.97	6	84.02	84.40	21.1	15,928	0.13%
2022/08/23	8	87.44	2	86.90	87.10	6	15,808	0.04%
2022/08/22	3	88.37	16.2	88.44	88.00	-13.2	15,853	-0.08%
2022/08/19	5	85.84	16	86.89	86.70	-11	15,739	-0.07%
2022/08/18	2	83.50	12	83.97	84.30	-10	15,621	-0.06%
2022/08/17	6	84.28	0	0.00	82.30	6	15,682	0.04%
2022/08/16	12	84.86	21.2	84.63	84.30	-9.2	15,606	-0.06%
2022/08/15	18	81.78	5.1	81.80	81.70	12.9	15,326	0.08%
2022/08/12	1	79.70	3	80.20	80.80	-2	15,375	-0.01%
2022/08/11	14	80.74	7	80.08	80.20	7	15,485	0.04%
2022/08/10	4.2	79.79	10.1	80.21	80.50	-5.9	15,481	-0.04%
2022/08/09	5	77.68	6	78.35	78.40	-1	15,537	-0.01%
2022/08/08	10	75.19	11	75.13	76.50	-1	15,929	-0.01%
2022/08/05	4.1	74.42	6	74.98	75.30	-1.9	16,352	-0.01%
2022/08/04	25	71.21	43	72.90	74.50	-18	16,567	-0.11%
2022/08/03	19.1	71.80	31	71.43	70.60	-12	16,597	-0.07%
2022/08/02	42.1	77.95	1	78.70	77.50	41.1	16,489	0.25%
2022/08/01	2.1	80.80	1.1	80.52	80.80	1	16,489	0.01%
2022/07/29	3	79.93	1	80.50	80.50	2	16,575	0.01%
2022/07/28	7	78.20	2	78.10	77.80	5	17,244	0.03%
2022/07/27	3	80.13	19	80.40	80.50	-16	17,397	-0.09%
2022/07/26	8	81.34	7	80.54	80.10	1	17,464	0.01%
2022/07/25	0	0.00	3	81.60	81.20	-3	17,446	-0.02%
2022/07/22	4	81.18	2	81.20	81.00	2	17,530	0.01%
2022/07/21	6	80.43	4.2	80.42	81.40	1.8	17,547	0.01%
2022/07/20	13	80.12	13.1	80.45	80.40	-0.1	17,436	0.00%
2022/07/19	8	78.64	11.2	78.78	78.30	-3.2	17,307	-0.02%
2022/07/18	10	75.64	10.1	75.35	76.50	-0.1	17,109	0.00%
2022/07/15	9	75.76	10	75.71	75.70	-1	17,313	-0.01%
2022/07/14	6	74.49	10.1	74.61	75.50	-4	17,370	-0.02%
2022/07/13	12	74.18	8	73.26	72.90	4	17,232	0.02%
2022/07/12	18	71.31	18	70.87	71.50	0	17,024	0.00%
2022/07/11	9	72.46	12	72.51	72.10	-3	17,029	-0.02%
2022/07/08	8	67.66	18	68.82	70.90	-10	16,858	-0.06%
2022/07/07	16	61.11	41	64.15	64.50	-25	16,588	-0.15%
2022/07/06	24	61.47	17	61.69	60.90	7	16,532	0.04%
2022/07/05	22	62.67	12	63.47	64.70	10	16,582	0.06%
2022/07/04	22.1	62.20	29	61.84	62.00	-6.9	16,523	-0.04%
2022/07/01	32.1	66.85	52	67.38	64.10	-19.9	16,602	-0.12%
2022/06/30	52.1	72.13	19	73.03	71.10	33.1	16,349	0.20%
2022/06/29	20.1	79.14	1	79.40	78.90	19.1	16,293	0.12%
2022/06/28	5	84.76	1	84.20	84.20	4	16,494	0.02%
2022/06/27	5	84.84	11	85.88	86.00	-6	17,864	-0.03%
2022/06/24	2	82.00	21	81.50	82.30	-19	18,257	-0.10%
2022/06/23	29	79.75	43	80.65	80.80	-14	18,721	-0.07%
2022/06/22	29.1	80.84	3	79.73	79.60	26.1	19,474	0.13%
2022/06/21	1	80.10	49	82.03	82.80	-48	19,674	-0.24%
2022/06/20	32.1	81.24	0	0.00	78.80	32.1	19,738	0.16%
2022/06/17	79	81.24	40	82.34	83.00	39	19,699	0.20%
2022/06/16	18	83.26	4.1	84.57	81.10	14	19,870	0.07%
2022/06/15	10	86.30	11.1	86.79	85.10	-1.1	20,269	-0.01%
2022/06/14	19.1	86.77	17	87.12	87.10	2.1	20,458	0.01%
2022/06/13	10	87.75	13	87.93	87.30	-3	20,206	-0.01%
2022/06/10	10	87.71	13	87.68	88.50	-3	19,935	-0.02%
2022/06/09	7	87.44	10	87.66	87.30	-3	19,737	-0.02%
2022/06/08	17	87.20	18.1	87.88	86.50	-1.1	19,504	-0.01%
2022/06/07	13	87.63	19	87.18	87.90	-6	19,104	-0.03%
2022/06/06	8	84.84	4	85.43	85.70	4	18,765	0.02%
2022/06/02	3	86.07	14	86.42	86.10	-11	18,378	-0.06%
2022/06/01	11	84.19	17	85.16	83.80	-6	17,994	-0.03%
2022/05/31	16	83.34	17	83.33	83.50	-1	17,767	-0.01%
2022/05/30	9	82.41	10	82.58	82.50	-1	17,644	-0.01%
2022/05/27	7	78.74	78	78.65	78.70	-71	17,448	-0.41%
2022/05/26	10	78.96	5	78.62	78.00	5	17,330	0.03%
2022/05/25	10	80.60	16	81.48	81.70	-6	17,091	-0.04%
2022/05/24	1	81.00	0	0.00	81.00	1	16,961	0.01%
2022/05/23	1	83.00	0	84.80	83.00	1	16,866	0.01%
2022/05/20	2	83.15	3	85.29	84.00	-1	16,821	-0.01%
2022/05/19	2.1	81.35	1	82.23	83.50	1	16,806	0.01%
2022/05/18	11	85.19	7	84.69	84.20	4	16,616	0.02%
2022/05/17	14	86.25	25.1	85.83	86.20	-11.1	16,414	-0.07%
2022/05/16	104	87.68	24.1	87.23	85.00	80	16,157	0.49%	大買/
2022/05/13	17	84.54	44.2	85.11	87.30	-27.2	15,645	-0.17%
2022/05/12	21	84.63	12	83.93	80.40	9	15,209	0.06%
2022/05/11	38	85.53	39	85.99	85.30	-1	14,870	-0.01%
2022/05/10	9	82.79	16.1	81.71	85.20	-7.1	14,480	-0.05%
2022/05/09	15	81.36	15	81.97	81.10	0	14,362	0.00%
2022/05/06	5	82.26	6	82.18	82.00	-1	14,360	-0.01%
2022/05/05	13	87.20	18.1	86.15	85.10	-5.1	14,232	-0.04%
2022/05/04	7	82.59	12.3	83.05	84.80	-5.3	13,475	-0.04%
2022/05/03	2	80.75	4.4	80.67	80.70	-2.4	13,252	-0.02%
2022/04/29	17	78.58	19.1	78.49	77.50	-2.1	13,126	-0.02%
2022/04/28	16	78.51	14	78.04	77.30	2	13,094	0.02%
2022/04/27	22	77.93	13	79.12	80.30	9	12,991	0.07%
2022/04/26	5	80.74	3	79.60	80.00	2	12,879	0.02%
2022/04/25	10	79.46	8	79.36	79.00	2	12,807	0.02%
2022/04/22	15	84.41	18	83.52	83.40	-3	12,705	-0.02%
2022/04/21	37	85.99	27	85.75	84.20	10	12,629	0.08%
2022/04/20	6	83.65	19.1	83.80	84.70	-13.1	12,311	-0.11%
2022/04/19	11	81.84	7	81.87	80.60	4	12,139	0.03%
2022/04/18	6	77.65	0.4	80.40	80.10	5.6	12,088	0.05%
2022/04/15	6	80.93	3	79.77	79.10	3	12,056	0.02%
2022/04/14	6	81.83	13	82.22	83.00	-7	11,981	-0.06%
2022/04/13	13	78.99	29	79.19	79.90	-16	11,840	-0.14%
2022/04/12	9	79.86	10	79.93	79.40	-1	11,767	-0.01%
2022/04/11	17	80.01	8	79.49	79.20	9	11,731	0.08%
2022/04/08	5	82.70	5	83.20	83.00	0	11,552	0.00%
2022/04/07	16	85.01	8	86.13	81.30	8	11,354	0.07%
2022/04/06	12	85.83	6	86.12	87.00	6	10,952	0.05%
2022/04/01	14	85.34	22	85.57	87.40	-8	10,763	-0.07%
2022/03/31	40	87.58	41	86.55	86.50	-1	10,500	-0.01%
2022/03/30	66	90.72	80.1	90.15	85.10	-14.1	10,152	-0.14%
2022/03/29	56	87.89	45	88.09	86.90	11	8,872	0.12%
2022/03/28	15	85.90	10.1	86.56	88.00	4.9	8,344	0.06%
2022/03/25	18.2	85.41	23.1	84.70	85.00	-4.9	8,081	-0.06%
2022/03/24	2	80.70	36.1	81.00	82.70	-34.1	7,595	-0.45%
2022/03/23	24	80.23	18.5	80.14	80.20	5.5	7,494	0.07%
2022/03/22	23	79.45	4	79.63	80.10	19	7,369	0.26%
2022/03/21	9	81.60	6	81.13	80.40	3	7,280	0.04%
2022/03/18	9	78.68	16.5	79.13	81.00	-7.5	6,995	-0.11%
2022/03/17	0	75.50	18.9	75.90	77.50	-18.9	6,435	-0.29%
2022/03/16	10	70.79	8	71.95	70.50	2	6,070	0.03%
2022/03/15	4	70.67	2	70.90	69.80	2	6,006	0.03%
2022/03/14	1	70.70	3	71.37	71.60	-2	6,020	-0.03%
2022/03/11	0	0.00	5	69.78	70.00	-5	6,127	-0.08%
2022/03/09	0	0.00	9	67.18	67.30	-9	6,373	-0.14%
2022/03/08	0.1	66.30	0	0.00	66.10	0.1	6,511	0.00%
2022/03/07	2	68.39	0	0.00	68.00	2	6,584	0.03%
2022/03/02	3	70.63	1	70.70	70.80	2	6,995	0.03%
2022/03/01	2	69.90	0	0.00	70.00	2	7,070	0.03%
2022/02/25	2	68.90	0	0.00	67.90	2	7,184	0.03%
2022/02/24	2.1	67.27	2	67.40	67.30	0.1	7,353	0.00%
2022/02/22	5.1	69.84	2	70.50	69.60	3.1	8,067	0.04%
2022/02/21	10	74.64	10	73.20	72.00	0	8,202	0.00%
2022/02/18	3	74.23	1.1	75.00	74.90	2	8,234	0.02%
2022/02/17	1.1	74.70	1	75.10	75.00	0.1	8,506	0.00%
2022/02/16	1	75.00	5	74.94	74.20	-4	8,716	-0.05%
2022/02/14	2	73.85	0	0.00	73.70	2	9,171	0.02%
2022/02/11	4	75.05	2.3	75.01	74.60	1.7	9,339	0.02%
2022/02/10	10	74.80	3	74.73	74.10	7	9,646	0.07%
2022/02/09	11	74.61	11	74.84	74.90	0	10,150	0.00%
2022/02/08	7	72.99	1	73.18	73.10	6	10,373	0.06%
2022/02/07	0	67.60	0	0.00	69.50	0	10,794	0.00%
2022/01/26	2.1	67.39	0	0.00	67.50	2.1	11,651	0.02%
2022/01/25	0	70.13	4	68.80	67.40	-4	13,250	-0.03%
2022/01/24	1	68.37	1	66.20	69.60	0	13,889	0.00%
2022/01/21	50.1	69.80	50	69.57	68.80	0.1	14,547	0.00%
2022/01/20	1	70.50	0	0.00	71.70	1	14,836	0.01%
2022/01/19	1	70.90	1	70.80	70.40	0	15,228	0.00%
2022/01/18	3	70.90	3	70.83	70.60	0	15,712	0.00%
2022/01/17	0	0.00	1	69.50	70.50	-1	16,133	-0.01%
2022/01/14	0.1	66.40	15	67.60	68.80	-15	16,872	-0.09%
2022/01/13	14	67.93	1	68.00	67.80	13	18,004	0.07%
2022/01/12	1.1	68.02	1	68.60	69.30	0.1	18,680	0.00%
2022/01/11	2.1	69.29	2	69.20	69.30	0.1	19,714	0.00%
2022/01/10	0	0.00	1.2	69.55	71.00	-1.2	20,336	-0.01%
2022/01/07	22.2	71.72	0	0.00	70.90	22.2	20,476	0.11%
2022/01/06	2.1	75.21	2	75.35	75.10	0.1	20,452	0.00%
2022/01/05	16.7	78.50	10	77.40	77.40	6.7	20,554	0.03%
2022/01/04	3	80.77	18.2	80.97	79.80	-15.2	20,676	-0.07%
2022/01/03	2.3	79.38	17	79.35	79.40	-14.7	20,793	-0.07%
2021/12/30	0.2	78.70	1.1	78.97	78.60	-0.9	20,844	0.00%
2021/12/29	1	78.00	1	78.20	78.20	0	20,889	0.00%
2021/12/28	11	78.40	4	79.33	78.40	7	20,964	0.03%
2021/12/27	1.1	78.40	1	79.10	78.30	0.1	21,037	0.00%
2021/12/24	29.1	79.11	20	81.68	78.90	9.1	21,060	0.04%
2021/12/23	5	81.86	23	81.83	81.90	-18	20,859	-0.09%
2021/12/22	8	81.40	18	80.45	80.10	-10	20,690	-0.05%
2021/12/21	3	81.13	5	82.18	80.50	-2	20,637	-0.01%
2021/12/20	18	81.31	16.2	81.44	81.20	1.8	20,361	0.01%
2021/12/17	15	77.97	18.3	78.12	79.10	-3.3	20,033	-0.02%
2021/12/15	0	0.00	3	74.83	74.70	-3	19,824	-0.02%
2021/12/14	12.2	75.16	1	74.50	74.30	11.2	19,865	0.06%
2021/12/13	2	76.50	14	77.10	77.60	-12	19,910	-0.06%
2021/12/10	0	0.00	1	75.80	76.80	-1	19,926	-0.01%
2021/12/09	0.1	76.50	0	0.00	76.10	0.1	19,940	0.00%
2021/12/08	15.1	76.93	12	76.98	76.90	3.1	20,136	0.02%
2021/12/07	19.1	76.48	2	77.35	76.10	17.1	20,292	0.08%
2021/12/06	2	77.85	1	77.70	78.30	1	20,271	0.00%
2021/12/03	17	77.76	25.1	77.77	77.50	-8.1	20,361	-0.04%
2021/12/02	17	75.51	19.1	75.34	75.00	-2	20,358	-0.01%
2021/12/01	9.1	76.48	4	76.60	76.90	5.1	20,366	0.03%
2021/11/30	10.1	78.30	2	78.60	77.30	8.1	20,478	0.04%
2021/11/29	11	76.95	19	75.16	77.60	-8	20,598	-0.04%
2021/11/26	5.3	76.14	4	75.93	76.50	1.3	20,615	0.01%
2021/11/25	1.1	79.00	4	79.75	78.30	-3	20,637	-0.01%
2021/11/24	11.1	79.11	4	79.45	78.90	7.1	20,597	0.03%
2021/11/23	14.2	80.98	13	80.14	78.80	1.2	20,591	0.01%
2021/11/22	16.1	81.74	13	81.75	81.20	3.1	20,602	0.02%
2021/11/19	14.6	82.55	37.7	83.25	82.80	-23.1	20,706	-0.11%
2021/11/18	17	80.36	18	81.16	80.90	-1	20,386	0.00%
2021/11/17	11	79.97	10	80.47	80.00	1	20,482	0.00%
2021/11/16	28.2	80.09	24	78.27	78.00	4.2	20,495	0.02%
2021/11/15	23	82.50	12	82.05	81.10	11	20,416	0.05%
2021/11/12	19	83.28	5.1	82.97	82.70	13.9	20,441	0.07%
2021/11/11	12	82.00	3	81.67	81.30	9	20,341	0.04%
2021/11/10	3.1	80.26	8.2	79.69	81.10	-5.1	20,252	-0.03%
2021/11/09	13.2	80.76	12	79.98	79.90	1.2	20,149	0.01%
2021/11/08	10	82.55	37	81.45	80.20	-27	19,853	-0.14%
2021/11/05	5	86.54	19	86.83	88.10	-14	19,486	-0.07%
2021/11/04	22.8	88.25	15	87.17	85.90	7.8	19,319	0.04%
2021/11/03	63	86.04	62	85.58	88.00	1	18,964	0.01%
2021/11/02	61	89.40	61	87.70	85.30	0	18,323	0.00%
2021/11/01	19.1	87.14	21	87.67	89.30	-1.9	16,847	-0.01%
2021/10/29	13.1	82.19	21.2	82.22	81.20	-8.1	16,846	-0.05%
2021/10/28	9.1	80.17	1	80.00	79.80	8.1	16,505	0.05%
2021/10/27	8.1	79.13	12	79.88	80.90	-3.9	16,351	-0.02%
2021/10/26	5	80.24	4	80.80	77.70	1	16,176	0.01%
2021/10/25	12	80.21	23	80.36	79.70	-11	15,891	-0.07%
2021/10/22	41	78.30	39	78.51	78.80	2	15,795	0.01%
2021/10/21	62	78.89	78	79.12	78.80	-16	15,412	-0.10%
2021/10/20	45	75.02	34.1	75.30	75.40	10.9	14,730	0.07%
2021/10/19	50	73.91	33.2	74.61	75.00	16.9	14,747	0.11%
2021/10/18	24	68.42	53.7	69.80	70.70	-29.7	14,411	-0.21%
2021/10/15	3	64.60	5	65.44	65.80	-2	14,578	-0.01%
2021/10/14	1	61.60	10.1	62.64	63.50	-9.1	15,815	-0.06%
2021/10/13	6.2	61.65	14	63.23	60.20	-7.9	16,257	-0.05%
2021/10/12	9	65.07	2	66.60	65.50	7	16,739	0.04%
2021/10/08	22	64.83	7	64.84	65.00	15	17,376	0.09%
2021/10/07	0	0.00	1	62.50	63.50	-1	17,904	-0.01%
2021/10/06	4	60.05	1	60.50	59.20	3	18,922	0.02%
2021/10/05	0	0.00	2.1	59.72	60.30	-2.1	19,696	-0.01%
2021/10/04	8.3	58.85	9	60.10	57.30	-0.7	20,454	0.00%
2021/10/01	9.1	61.92	5	61.52	60.90	4.1	21,353	0.02%
2021/09/30	2	62.90	5	63.14	64.80	-3	22,208	-0.01%
2021/09/29	1.2	61.36	0	0.00	61.00	1.2	22,995	0.01%
2021/09/28	15	65.24	0	0.00	63.80	15	23,337	0.06%
2021/09/24	10	65.70	0	0.00	65.00	10	24,182	0.04%
2021/09/23	0	0.00	3	64.37	64.50	-3	24,686	-0.01%
2021/09/22	3	63.30	0	0.00	63.20	3	25,138	0.01%
2021/09/17	1	63.00	1	64.90	65.40	0	25,646	0.00%
2021/09/16	1	63.20	0	0.00	64.00	1	26,363	0.00%
2021/09/15	2	64.90	1	64.50	64.60	1	26,693	0.00%
2021/09/14	2	66.60	0	0.00	66.70	2	26,858	0.01%
2021/09/13	9	67.23	17	67.62	66.80	-8	26,968	-0.03%
2021/09/10	23.2	65.46	0	0.00	66.00	23.2	26,885	0.09%
2021/09/09	0	0.00	20	65.52	67.00	-20	26,926	-0.07%
2021/09/08	37.3	64.75	12	66.89	63.90	25.3	26,890	0.09%
2021/09/07	4.2	66.91	10	68.04	68.00	-5.8	26,801	-0.02%
2021/09/06	19.5	67.65	0	0.00	67.10	19.5	26,727	0.07%
2021/09/03	6.2	69.62	24	68.83	69.40	-17.8	26,587	-0.07%
2021/09/02	14.3	70.11	3	69.00	69.00	11.3	26,369	0.04%
2021/09/01	5.3	72.91	4	72.60	72.20	1.3	26,128	0.00%
2021/08/31	4.2	73.10	2	73.05	73.80	2.2	25,922	0.01%
2021/08/27	10.2	75.93	5	74.96	75.00	5.2	25,699	0.02%
2021/08/26	10.1	76.40	10	77.00	75.50	0.1	25,587	0.00%
2021/08/25	12	79.18	5	78.46	77.70	7	25,447	0.03%
2021/08/24	7	79.86	13	79.42	76.80	-6	25,198	-0.02%
2021/08/23	16	78.31	9	78.92	80.70	7	24,957	0.03%
2021/08/20	5	73.70	20	73.82	74.30	-15	24,687	-0.06%
2021/08/19	12.1	73.23	9	71.56	70.00	3.1	24,490	0.01%
2021/08/18	1	73.70	3	70.87	74.10	-2	24,286	-0.01%
2021/08/17	21.2	70.40	3	72.40	69.00	18.2	24,074	0.08%
2021/08/16	1	74.30	3	73.17	74.00	-2	23,924	-0.01%
2021/08/13	9.4	75.21	1	76.90	73.40	8.4	23,792	0.04%
2021/08/12	0	0.00	9	76.53	76.60	-9	23,655	-0.04%
2021/08/11	4.3	76.72	5	75.46	75.50	-0.7	23,623	0.00%
2021/08/10	5	77.88	12.1	78.07	77.80	-7.1	23,485	-0.03%
2021/08/09	15	80.15	4	79.50	79.20	11	23,359	0.05%
2021/08/06	18	84.71	30	85.05	84.70	-12	23,156	-0.05%
2021/08/05	5	84.54	4.5	83.75	83.40	0.5	22,945	0.00%
2021/08/04	36.4	86.94	12.1	85.67	85.00	24.3	22,875	0.11%
2021/08/03	0.2	83.90	6	84.40	85.30	-5.9	22,243	-0.03%
2021/08/02	1	80.68	9	80.07	80.00	-8	21,897	-0.04%
2021/07/30	5	79.62	4.5	81.11	80.30	0.5	21,732	0.00%
2021/07/29	17.5	77.45	14	77.46	79.40	3.5	21,531	0.02%
2021/07/28	1.3	74.05	14	74.97	76.80	-12.7	21,324	-0.06%
2021/07/27	9.2	82.61	7	82.81	79.80	2.2	21,054	0.01%
2021/07/26	6	85.67	5	86.28	84.50	1	20,746	0.00%
2021/07/23	30	88.61	14	86.55	85.60	16	20,327	0.08%
2021/07/22	18.1	91.31	32	91.59	90.20	-14	19,619	-0.07%
2021/07/21	62	88.21	52.5	92.71	87.00	9.5	18,911	0.05%
2021/07/20	44	90.13	54	90.48	90.40	-10	18,096	-0.06%
2021/07/19	15	85.10	16	83.86	85.10	-1	16,737	-0.01%
2021/07/16	23.2	85.38	15	85.27	83.60	8.2	16,225	0.05%
2021/07/15	38	84.32	21	85.37	87.40	17	15,577	0.11%
2021/07/14	16.1	85.74	23	84.38	82.80	-6.9	14,810	-0.05%
2021/07/13	41.5	97.80	26	98.67	90.00	15.5	14,018	0.11%
2021/07/12	34	95.71	26.2	97.10	97.70	7.9	12,898	0.06%
2021/07/09	29	89.66	45	90.30	90.60	-16	12,061	-0.13%
2021/07/08	33.1	86.97	17	88.00	86.50	16.1	11,259	0.14%
2021/07/07	6	81.72	20	81.51	83.90	-14	10,270	-0.14%
2021/07/06	27	76.72	27	76.91	76.30	0	9,445	0.00%
2021/07/05	14	73.24	63	73.89	75.00	-49	8,684	-0.56%
2021/07/02	42	66.56	36	67.41	68.20	6	8,356	0.07%
2021/07/01	55	65.31	12	63.71	62.00	43	7,804	0.55%
2021/06/30	27	66.97	26.1	67.80	67.10	0.9	7,506	0.01%
2021/06/29	22	65.59	45	64.62	64.00	-23	6,969	-0.33%
2021/06/28	29.1	63.45	14	63.89	64.30	15.1	6,481	0.23%
2021/06/25	13	60.93	46	62.58	61.00	-33	5,976	-0.55%
2021/06/24	17	58.83	26	60.11	59.90	-9	5,284	-0.17%
2021/06/23	1	57.00	3	57.90	57.90	-2	4,863	-0.04%
2021/06/22	0	0.00	1	55.50	54.50	-1	4,631	-0.02%
2021/06/21	12	54.33	0	0.00	53.70	12	4,497	0.27%
2021/06/18	6	56.25	10	56.56	56.50	-4	4,504	-0.09%
2021/06/17	0	0.00	0.2	54.25	54.10	-0.2	4,336	0.00%
2021/06/16	16.2	53.73	13	53.31	53.30	3.2	4,278	0.07%
2021/06/15	8	51.24	38	51.96	53.40	-30	4,218	-0.71%
2021/06/11	34	49.46	1	49.60	49.60	33	4,177	0.79%
2021/06/10	14	49.31	10	49.04	48.90	4	4,321	0.09%
2021/06/09	0	0.00	1	49.80	48.75	-1	4,387	-0.02%
2021/06/07	2	48.20	1	48.35	48.10	1	4,383	0.02%
2021/06/04	0	0.00	2	48.90	48.70	-2	4,397	-0.05%
2021/06/03	1	48.85	0	0.00	49.40	1	4,415	0.02%
2021/06/02	8	49.36	1	48.90	48.70	7	4,435	0.16%
2021/06/01	1	50.60	0	0.00	49.80	1	4,423	0.02%
2021/05/31	1	49.50	13	48.28	49.50	-12	4,394	-0.27%
2021/05/28	6	47.92	2	48.38	48.00	4	4,408	0.09%
2021/05/26	2	46.16	1	46.20	46.20	1	4,445	0.02%
2021/05/25	4	46.60	0	0.00	45.95	4	4,555	0.09%
2021/05/24	2	43.55	10	45.05	44.70	-8	4,661	-0.17%
2021/05/21	1	43.30	2	43.53	43.30	-1	4,790	-0.02%
2021/05/20	1	42.80	0	0.00	43.30	1	4,975	0.02%
2021/05/19	5	43.56	1	43.30	44.35	4	5,303	0.08%
2021/05/18	1	39.70	1	41.00	42.10	0	5,286	0.00%
2021/05/17	0.1	40.75	0	0.00	38.60	0.1	5,279	0.00%
2021/05/14	11	44.09	0	0.00	42.80	11	5,230	0.21%
2021/05/13	0	0.00	1	43.30	43.00	-1	5,227	-0.02%
2021/05/11	7	48.37	0	0.00	46.95	7	5,473	0.13%
2021/05/10	5	52.00	0	0.00	51.10	5	5,490	0.09%
2021/05/07	0	0.00	2	50.18	51.10	-2	5,661	-0.04%
2021/05/06	2	49.13	0	0.00	48.50	2	5,666	0.04%
2021/05/04	1	51.00	1	50.40	50.80	0	5,704	0.00%
2021/05/03	7	52.93	0	0.00	53.00	7	5,651	0.12%
2021/04/29	6	57.62	0	0.00	56.20	6	5,621	0.11%
2021/04/28	2	56.20	0	0.00	56.30	2	5,610	0.04%
2021/04/27	3	56.00	2	56.40	55.90	1	5,701	0.02%
2021/04/26	2	55.70	6.2	56.33	56.80	-4.2	5,700	-0.07%
2021/04/23	6	54.67	0	0.00	55.50	6	5,728	0.10%
2021/04/22	0	0.00	2	56.00	54.10	-2	5,728	-0.03%
2021/04/21	4	56.95	4	57.05	56.70	0	5,714	0.00%
2021/04/20	5	57.22	4	57.40	57.20	1	5,717	0.02%
2021/04/14	0	0.00	1	54.30	54.30	-1	6,093	-0.02%
2021/04/13	3	55.53	1	56.50	55.10	2	6,184	0.03%
2021/04/12	4	56.28	4	55.80	55.70	0	6,279	0.00%
2021/04/09	1	59.10	0	0.00	57.90	1	6,309	0.02%
2021/04/08	1	58.60	2	59.00	58.80	-1	6,388	-0.02%
2021/04/07	2	58.80	8	58.63	58.60	-6	6,541	-0.09%
2021/04/06	0	0.00	7	58.79	59.20	-7	6,738	-0.10%
2021/03/31	0	0.00	2	58.40	57.70	-2	7,777	-0.03%
2021/03/29	5	59.88	3	58.70	58.70	2	8,496	0.02%
2021/03/26	0	0.00	2	59.10	59.00	-2	8,403	-0.02%
2021/03/25	0	0.00	5	58.60	58.00	-5	8,387	-0.06%
2021/03/24	0	0.00	1	58.50	58.20	-1	8,406	-0.01%
2021/03/23	3	58.60	1	59.00	58.50	2	8,426	0.02%
2021/03/22	2	58.65	2	58.90	58.50	0	8,391	0.00%
2021/03/19	10	57.00	1	56.80	56.90	9	8,511	0.11%
2021/03/18	0	0.00	1	58.00	57.90	-1	8,574	-0.01%
2021/03/17	2	58.30	0	0.00	58.00	2	8,611	0.02%
2021/03/16	2	59.00	0	0.00	58.90	2	8,592	0.02%
2021/03/11	0	0.00	3	55.20	55.20	-3	8,569	-0.04%
2021/03/10	2	54.65	0	0.00	54.00	2	8,594	0.02%
2021/03/09	0	0.00	3	53.30	54.00	-3	8,669	-0.03%
2021/03/08	4	55.85	0	0.00	54.60	4	8,731	0.05%
2021/03/05	1	55.00	1	55.40	55.40	0	8,835	0.00%
2021/03/04	2	54.30	0	0.00	54.10	2	8,975	0.02%
2021/03/02	1	56.36	0	0.00	55.00	1	9,312	0.01%
2021/02/26	10	56.34	3	56.20	56.10	7	9,701	0.07%
2021/02/25	8	57.43	0	0.00	57.50	8	9,751	0.08%
2021/02/24	2	59.35	2	59.30	58.50	0	9,825	0.00%
2021/02/23	4	60.38	1	60.40	59.40	3	9,700	0.03%
2021/02/22	6	59.57	4	60.05	59.50	2	9,571	0.02%
2021/02/19	17	57.82	15	58.22	59.40	2	9,505	0.02%
2021/02/05	1	53.70	2	53.65	53.70	-1	9,207	-0.01%
2021/02/03	4	55.53	2	54.45	54.80	2	9,367	0.02%
2021/02/02	0	0.00	6	53.53	55.10	-6	9,229	-0.07%
2021/01/29	2	55.90	2	53.10	53.30	0	9,072	0.00%
2021/01/27	0	0.00	2	53.10	53.20	-2	8,959	-0.02%
2021/01/26	1	54.00	2	56.00	54.40	-1	8,954	-0.01%
2021/01/25	0	0.00	2	54.50	54.90	-2	8,906	-0.02%
2021/01/21	0	0.00	9	51.33	53.00	-9	8,925	-0.10%
2021/01/20	2	52.20	3	53.13	52.40	-1	9,054	-0.01%
2021/01/19	2	55.30	0	0.00	55.40	2	9,069	0.02%
2021/01/18	3	55.47	1	55.80	55.40	2	9,089	0.02%
2021/01/15	3	57.00	7	58.56	57.20	-4	9,174	-0.04%
2021/01/14	2	58.40	4	58.18	59.30	-2	9,620	-0.02%
2021/01/13	8	57.04	0	0.00	57.50	8	9,801	0.08%
2021/01/12	1	58.00	1	56.90	56.80	0	9,872	0.00%
2021/01/11	3	57.77	1	59.40	58.00	2	9,898	0.02%
2021/01/08	5	58.12	0	0.00	58.20	5	9,993	0.05%
2021/01/07	2	60.25	12	59.25	60.30	-10	9,892	-0.10%
2021/01/06	22.2	58.43	6	59.42	58.00	16.2	9,822	0.16%
2021/01/05	11	61.38	0	0.00	61.00	11	9,666	0.11%
2021/01/04	12	63.65	1	62.10	62.70	11	9,527	0.12%
2020/12/31	4	63.35	1	62.20	62.20	3	9,395	0.03%
2020/12/30	6	65.03	7	63.10	64.00	-1	9,184	-0.01%
2020/12/29	15	63.63	8	64.25	64.90	7	8,938	0.08%
2020/12/28	6	63.07	11	64.30	62.90	-5	8,702	-0.06%
2020/12/25	12	62.84	4	64.18	61.50	8	8,341	0.10%
2020/12/24	5	56.70	63	58.62	60.80	-58	7,563	-0.77%
2020/12/23	5	55.90	11	56.27	55.30	-6	7,028	-0.09%
2020/12/22	0	0.00	1	54.30	52.50	-1	6,832	-0.01%
2020/12/21	10	52.80	2	53.10	53.20	8	6,807	0.12%
2020/12/18	2	54.40	0	0.00	54.50	2	6,786	0.03%
2020/12/17	3	55.47	0	0.00	55.80	3	6,772	0.04%
2020/12/15	1	56.90	2	54.30	53.20	-1	6,680	-0.01%
2020/12/14	0	0.00	1	54.20	54.80	-1	6,481	-0.02%
2020/12/11	15	52.99	1	52.30	52.30	14	6,403	0.22%
2020/12/09	14	56.11	4	56.23	56.30	10	6,319	0.16%
2020/12/08	1	54.20	0	0.00	56.00	1	6,278	0.02%
2020/12/07	0	0.00	18	55.21	55.00	-18	6,252	-0.29%
2020/12/04	2	54.50	2	54.30	54.30	0	6,197	0.00%
2020/12/03	5	54.20	0	0.00	53.80	5	6,218	0.08%
2020/12/02	14	55.88	5	55.10	55.10	9	6,206	0.15%
2020/12/01	4	55.28	3	55.30	55.80	1	6,174	0.02%
2020/11/30	21	57.15	2	56.60	56.80	19	6,154	0.31%
2020/11/27	1	56.30	18	56.22	57.00	-17	6,498	-0.26%
2020/11/26	2	52.85	0	0.00	53.20	2	6,505	0.03%
2020/11/25	46	55.23	44	55.30	53.20	2	6,450	0.03%
2020/11/24	1	52.70	2	52.75	53.20	-1	6,030	-0.02%
2020/11/23	9	52.32	7	52.59	52.80	2	5,986	0.03%
2020/11/20	0	0.00	3	51.00	50.50	-3	5,786	-0.05%
2020/11/19	0	0.00	8	50.31	50.10	-8	5,727	-0.14%
2020/11/18	2	51.15	5	50.36	50.40	-3	5,697	-0.05%
2020/11/17	2	48.98	7	49.98	49.95	-5	5,558	-0.09%
2020/11/16	1	48.40	6	49.43	49.80	-5	5,500	-0.09%
2020/11/13	2	48.00	8	47.89	48.00	-6	5,523	-0.11%
2020/11/12	11	49.10	2	48.85	47.65	9	5,513	0.16%
2020/11/11	6	49.35	2	48.70	49.95	4	5,433	0.07%
2020/11/10	10	48.82	4	47.90	47.65	6	5,326	0.11%
2020/11/06	6	47.97	2	48.25	47.70	4	5,226	0.08%
2020/11/05	4	47.53	1	47.85	48.15	3	5,199	0.06%
2020/11/04	5	46.54	5	46.84	47.20	0	5,151	0.00%
2020/11/03	1	46.35	1	46.20	46.60	0	5,143	0.00%
2020/11/02	6	45.64	6	45.18	46.00	0	5,193	0.00%
2020/10/30	5	46.39	2	45.60	44.90	3	5,167	0.06%
2020/10/29	3	47.60	0	0.00	47.30	3	5,093	0.06%
2020/10/28	9	49.34	10	48.52	48.45	-1	5,053	-0.02%
2020/10/27	10	48.46	12	48.33	48.80	-2	4,838	-0.04%
2020/10/26	3	47.58	4	47.26	47.45	-1	4,697	-0.02%
2020/10/23	4	48.55	4	48.30	48.25	0	4,629	0.00%
2020/10/22	6	48.43	10	48.26	48.25	-4	4,490	-0.09%
2020/10/21	31	46.61	27	47.10	46.80	4	3,949	0.10%
2020/10/20	2	45.18	0	0.00	44.55	2	3,677	0.05%
2020/10/19	7	44.28	6	45.08	45.20	1	3,537	0.03%
2020/10/16	0	0.00	2	43.88	43.80	-2	3,411	-0.06%
2020/10/15	0	0.00	1	42.50	41.85	-1	3,144	-0.03%
2020/10/08	3	41.30	0	0.00	41.25	3	3,057	0.10%
2020/10/05	1	40.45	0	0.00	40.40	1	3,056	0.03%
2020/09/25	1	37.95	0	0.00	38.15	1	3,112	0.03%
2020/09/24	0	0.00	15	39.70	39.90	-15	3,150	-0.48%
2020/09/23	1	41.60	22	41.05	40.60	-21	3,214	-0.65%
2020/09/21	0	0.00	18	41.73	41.70	-18	3,166	-0.57%
2020/09/18	12	41.00	11	41.38	41.15	1	3,106	0.03%
2020/09/17	0	0.00	14	40.25	40.45	-14	3,066	-0.46%
2020/09/16	0	0.00	2	40.30	40.10	-2	3,066	-0.07%
2020/09/15	0	0.00	2	40.45	40.45	-2	3,056	-0.07%
2020/09/14	24	40.03	2	40.55	40.75	22	3,040	0.72%
2020/09/11	1	39.50	0	0.00	39.50	1	3,025	0.03%
2020/09/09	2	40.25	0	0.00	40.60	2	2,961	0.07%
2020/09/08	18	40.88	51	40.91	40.25	-33	2,957	-1.12%
2020/09/07	0	0.00	11	39.78	39.40	-11	2,917	-0.38%
2020/09/04	11	41.86	0	0.00	41.50	11	2,853	0.39%
2020/09/03	20.1	42.71	12	42.45	42.60	8.1	2,812	0.29%
2020/09/02	25	42.37	25	42.40	43.40	0	2,748	0.00%
2020/09/01	54	41.01	4	40.86	41.25	50	2,280	2.19%
2020/08/31	2	37.93	0	0.00	37.50	2	2,104	0.10%
2020/08/27	1	37.60	13	37.54	37.05	-12	2,424	-0.49%
2020/08/24	1	35.10	0	0.00	35.35	1	2,432	0.04%
2020/08/20	4	35.15	0	0.00	35.35	4	2,408	0.17%
2020/08/19	2	38.23	0	0.00	38.00	2	2,369	0.08%
2020/08/13	1	36.90	0	0.00	36.55	1	2,253	0.04%
2020/08/07	0	0.00	3	39.40	39.35	-3	2,216	-0.14%
2020/08/06	14	39.14	0	0.00	39.10	14	2,187	0.64%
2020/07/30	1	36.45	0	0.00	37.05	1	2,124	0.05%
2020/07/28	2	35.50	0	0.00	35.50	2	2,120	0.09%
2020/07/27	0	0.00	3	37.47	36.95	-3	2,138	-0.14%
2020/07/17	0	0.00	2	38.23	38.15	-2	2,282	-0.09%
2020/07/10	5	41.40	0	0.00	40.95	5	2,331	0.21%
2020/07/09	9	42.18	0	0.00	42.10	9	2,334	0.39%
2020/07/08	7	42.60	1	42.60	42.70	6	2,333	0.26%
2020/07/06	0	0.00	7	43.21	43.20	-7	2,329	-0.30%
2020/07/03	2	43.60	0	0.00	43.35	2	2,374	0.08%
2020/07/02	1	42.95	7	43.16	43.00	-6	2,329	-0.26%
2020/06/30	0	0.00	0.1	40.10	40.00	-0.1	2,257	0.00%
2020/06/24	8	40.34	0	0.00	40.25	8	2,290	0.35%
2020/06/23	6	40.80	0	0.00	40.20	6	2,310	0.26%
2020/06/19	0	0.00	5	41.40	41.25	-5	2,386	-0.21%
2020/06/17	6	40.56	0	0.00	40.50	6	2,402	0.25%
2020/06/16	0	0.00	8	41.30	41.30	-8	2,426	-0.33%
2020/06/15	4	42.10	3	41.23	40.80	1	2,470	0.04%
2020/06/12	9	39.57	0	0.00	40.70	9	2,513	0.36%
2020/06/08	2	44.05	0	0.00	44.00	2	2,534	0.08%
2020/06/04	0	0.00	9	44.02	45.40	-9	2,367	-0.38%
2020/06/03	4	42.55	10	42.60	41.30	-6	2,160	-0.28%
2020/06/01	14	38.82	1	39.45	39.45	13	1,971	0.66%
2020/05/12	3	39.13	0	0.00	39.25	3	2,003	0.15%
2020/05/11	1	40.05	0	0.00	39.60	1	2,019	0.05%
2020/05/08	0	0.00	1	38.75	38.85	-1	2,045	-0.05%
2020/05/05	0	0.00	1	38.35	38.15	-1	2,070	-0.05%
2020/04/30	0	0.00	2	38.05	38.30	-2	2,122	-0.09%
2020/04/29	0	0.00	12	38.35	38.10	-12	2,106	-0.57%
2020/04/27	0	0.00	1	38.10	38.00	-1	2,130	-0.05%
2020/04/24	0	0.00	1	38.55	37.40	-1	2,117	-0.05%
2020/04/23	4	37.78	3	38.03	38.00	1	2,085	0.05%
2020/04/22	2	35.25	0	0.00	36.15	2	2,028	0.10%
2020/04/21	1	35.70	0	0.00	35.80	1	2,027	0.05%
2020/04/20	0	0.00	1	36.60	36.70	-1	2,014	-0.05%
2020/04/17	0	0.00	17	37.10	36.05	-17	2,004	-0.85%
2020/04/14	0	0.00	1	34.75	34.85	-1	1,961	-0.05%
2020/04/13	1.1	34.20	1	34.70	34.20	0.1	1,969	0.00%
2020/04/09	1	33.95	1	34.00	34.00	0	2,021	0.00%
2020/04/07	10	31.00	0	0.00	31.05	10	1,988	0.50%
2020/03/30	5	28.65	0	0.00	30.00	5	2,044	0.24%
2020/03/26	2	29.60	0	0.00	29.80	2	2,169	0.09%
2020/03/25	2	30.20	0	0.00	30.20	2	2,239	0.09%
2020/03/24	0	0.00	1	28.55	28.35	-1	2,193	-0.05%
2020/03/20	0	0.00	2	28.60	28.05	-2	2,267	-0.09%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	4	31.13	0	0.00	29.50	4	2,254	0.18%
2020/03/17	2	32.95	0	0.00	32.45	2	2,220	0.09%
2020/03/16	0	0.00	1	36.45	36.05	-1	2,190	-0.05%
2020/03/13	1	36.95	0	0.00	40.00	1	2,216	0.05%
2020/03/12	0	0.00	1	42.55	41.00	-1	2,237	-0.04%
2020/03/10	1	45.30	1	45.85	45.85	0	2,368	0.00%
2020/03/06	0	0.00	1	46.65	46.80	-1	2,342	-0.04%
2020/03/02	1	42.85	0	0.00	44.25	1	2,358	0.04%
2020/02/27	0	0.00	5	43.95	43.90	-5	2,350	-0.21%
2020/02/24	0	0.00	1	46.80	46.70	-1	2,338	-0.04%
2020/02/21	5	47.50	6	47.55	47.60	-1	2,331	-0.04%
2020/02/18	3	47.05	0	0.00	46.80	3	2,295	0.13%
2020/02/17	3	46.73	0	0.00	46.70	3	2,293	0.13%
2020/02/14	1	46.55	0	0.00	46.55	1	2,295	0.04%
2020/02/13	1	46.75	5	46.85	46.30	-4	2,298	-0.17%
2020/02/12	5	46.27	0	0.00	46.70	5	2,323	0.22%
2020/02/11	8	46.70	0	0.00	46.30	8	2,333	0.34%
2020/02/07	0	0.00	5	44.55	44.65	-5	2,292	-0.22%
2020/02/06	6	45.78	2	45.85	45.65	4	2,300	0.17%
2020/02/04	4	45.00	0	0.00	45.30	4	2,329	0.17%
2020/01/31	0	0.00	6	44.82	45.00	-6	2,526	-0.24%
2020/01/20	0	50.70	0	0.00	50.70	0	2,528	0.00%
2020/01/17	1	51.00	0	0.00	50.90	1	2,538	0.04%
2020/01/16	1	51.00	0	0.00	51.20	1	2,553	0.04%
2020/01/15	0	0.00	1	51.60	51.40	-1	2,661	-0.04%
2020/01/14	1	52.10	0	0.00	52.10	1	2,656	0.04%
2020/01/09	1	51.70	0	0.00	51.60	1	2,667	0.04%
2020/01/08	2	50.70	0	0.00	50.60	2	2,652	0.08%
2020/01/06	1	51.20	1	51.00	51.20	0	2,617	0.00%
2020/01/03	0	0.00	1	52.30	52.20	-1	2,584	-0.04%
2020/01/02	2	53.60	5	54.92	53.60	-3	2,523	-0.12%
2019/12/31	4	53.70	1	53.80	53.60	3	2,439	0.12%
2019/12/30	1	53.80	0	0.00	53.50	1	2,426	0.04%
2019/12/27	3	54.10	0	0.00	54.10	3	2,403	0.12%
2019/12/26	1	54.70	0	0.00	54.20	1	2,384	0.04%
2019/12/25	5	54.90	3	54.57	54.90	2	2,323	0.09%
2019/12/24	0	0.00	3	53.10	53.20	-3	2,263	-0.13%
2019/12/23	4	54.25	9	54.01	53.80	-5	2,231	-0.22%
2019/12/20	2	53.30	2	53.70	53.80	0	2,094	0.00%
2019/12/17	4	53.20	6	51.57	51.90	-2	1,988	-0.10%
2019/12/13	10	50.20	0	0.00	50.70	10	1,862	0.54%
2019/12/12	5	52.22	0	0.00	51.80	5	1,814	0.28%
2019/12/11	2	51.80	0	0.00	51.70	2	1,778	0.11%
2019/12/09	4	53.13	10	52.67	53.00	-6	1,715	-0.35%
2019/12/06	6	52.23	16	52.74	52.60	-10	1,647	-0.61%
2019/12/05	0	0.00	1	50.30	50.40	-1	1,492	-0.07%
2019/12/03	0	0.00	1	49.20	49.15	-1	1,520	-0.07%
2019/12/02	2	49.55	0	0.00	49.40	2	1,516	0.13%
2019/11/29	3	50.87	0	0.00	50.00	3	1,513	0.20%
2019/11/28	1	50.90	0	0.00	50.80	1	1,502	0.07%
2019/11/27	0	0.00	1	50.10	50.00	-1	1,481	-0.07%
2019/11/18	1	48.60	2	48.85	48.45	-1	1,506	-0.07%
2019/11/13	0	0.00	1	49.20	49.30	-1	1,590	-0.06%
2019/11/12	1	49.55	0	0.00	49.55	1	1,605	0.06%
2019/11/08	0	0.00	6	50.57	50.90	-6	1,632	-0.37%
2019/11/06	0	0.00	1	50.60	50.30	-1	1,629	-0.06%
2019/11/04	4	51.13	0	0.00	51.30	4	1,613	0.25%
2019/10/31	0	0.00	9	52.30	51.00	-9	1,571	-0.57%
2019/10/30	0	0.00	3	50.10	50.30	-3	1,372	-0.22%
2019/10/28	1	49.75	0	0.00	49.90	1	1,328	0.08%
2019/10/25	0	0.00	6	49.80	49.00	-6	1,335	-0.45%
2019/10/24	9	48.89	0	0.00	49.80	9	1,334	0.67%
2019/10/21	1	46.50	0	0.00	46.40	1	1,338	0.07%
2019/10/15	2	46.00	0	0.00	46.20	2	1,405	0.14%
2019/10/04	0	0.00	8	45.60	45.60	-8	1,557	-0.51%
2019/10/03	0	0.00	1	46.20	46.25	-1	1,567	-0.06%
2019/10/02	0	0.00	1	45.65	46.40	-1	1,578	-0.06%
2019/09/23	1	47.75	0	0.00	47.75	1	1,664	0.06%
2019/09/19	0	0.00	5	47.00	46.75	-5	1,733	-0.29%
2019/08/26	0	0.00	1	44.60	44.55	-1	2,095	-0.05%
2019/08/21	0	0.00	3	46.23	46.30	-3	2,219	-0.14%
2019/08/20	2	46.15	0	0.00	45.05	2	2,197	0.09%
2019/08/19	1	44.30	1	46.00	45.85	0	2,160	0.00%
2019/08/14	3	44.63	0	0.00	44.50	3	2,092	0.14%
2019/08/13	2	45.30	0	0.00	45.00	2	2,075	0.10%
2019/08/12	1	48.00	1	47.50	47.30	0	2,045	0.00%
2019/08/08	0	0.00	0	46.30	45.95	0	2,031	0.00%
2019/08/06	1	44.95	0	0.00	44.95	1	2,108	0.05%
2019/08/05	4	45.33	6	45.60	45.15	-2	2,209	-0.09%
2019/08/02	1	47.70	0	0.00	47.00	1	2,269	0.04%
2019/07/29	2	49.33	0	0.00	48.85	2	2,388	0.08%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/24	1	52.60	0	0.00	53.00	1	2,352	0.04%
2019/07/22	4	51.50	1	51.40	51.40	3	2,300	0.13%
2019/07/18	1	51.00	0	51.30	51.00	1	2,325	0.04%
2019/07/17	3	52.13	0	0.00	52.10	3	2,327	0.13%
2019/07/15	0	0.00	5	53.12	52.80	-5	2,307	-0.22%
2019/07/11	5	50.98	0	0.00	50.90	5	2,281	0.22%
2019/07/10	0	0.00	1	51.60	51.50	-1	2,265	-0.04%
2019/07/09	0	0.00	5	50.80	51.00	-5	2,278	-0.22%
2019/07/04	1	51.40	1	51.70	51.40	0	2,456	0.00%
2019/07/03	2	51.10	0	0.00	50.80	2	2,490	0.08%
2019/07/01	0	0.00	2	50.60	51.50	-2	2,521	-0.08%
2019/06/27	1	49.85	0	0.00	49.50	1	2,591	0.04%
2019/06/26	0	0.00	1	48.50	48.80	-1	2,581	-0.04%
2019/06/25	2	47.00	2	47.30	47.10	0	2,608	0.00%
2019/06/21	1	46.75	0	0.00	47.60	1	2,686	0.04%
2019/06/19	5	46.00	1	45.85	45.85	4	2,790	0.14%
2019/06/14	1	44.45	0	0.00	44.35	1	2,901	0.03%
2019/06/13	1	45.00	1	45.05	45.05	0	2,920	0.00%
2019/06/12	0	0.00	1	44.50	44.50	-1	2,939	-0.03%
2019/06/11	1	44.25	1	43.80	44.00	0	2,958	0.00%
2019/06/04	1	42.40	0	0.00	42.30	1	2,908	0.03%
2019/05/31	2	43.50	1	43.85	43.00	1	2,876	0.03%
2019/05/30	1	43.50	0	0.00	43.50	1	2,833	0.04%
2019/05/29	2	43.18	1	43.75	43.00	1	2,814	0.04%
2019/05/21	0	0.00	1	48.40	48.40	-1	2,866	-0.03%
2019/05/16	1	47.90	0	0.00	47.80	1	2,994	0.03%
2019/05/14	10	48.00	0	0.00	48.25	10	3,079	0.32%
2019/05/13	4	49.66	0	0.00	48.80	4	3,220	0.12%
2019/05/10	3	55.33	3	54.10	54.20	0	3,442	0.00%
2019/05/09	1	55.80	1	56.40	56.40	0	3,402	0.00%
2019/05/08	2	55.60	0	0.00	55.80	2	3,357	0.06%
2019/05/03	3	56.30	0	0.00	55.90	3	3,743	0.08%
2019/04/29	1	55.10	0	0.00	55.00	1	3,738	0.03%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/23	0	0.00	1	58.60	58.60	-1	3,744	-0.03%
2019/04/22	0	0.00	7	57.94	58.20	-7	3,724	-0.19%
2019/04/18	3	57.33	0	0.00	56.10	3	3,686	0.08%
2019/04/15	0	0.00	1	57.10	56.90	-1	3,746	-0.03%
2019/04/12	6	57.22	2	57.25	56.10	4	3,810	0.10%
2019/04/10	3	57.33	0	0.00	57.70	3	3,825	0.08%
2019/04/09	0	0.00	2	56.40	57.60	-2	3,756	-0.05%
2019/04/03	2	57.30	0	0.00	57.10	2	3,740	0.05%
2019/03/29	1	56.00	10	56.40	56.20	-9	3,683	-0.24%
2019/03/27	11	55.48	0	0.00	56.10	11	3,659	0.30%
2019/03/25	1	55.00	0	0.00	54.80	1	3,697	0.03%
2019/03/22	3	54.80	5	55.32	55.40	-2	3,689	-0.05%
2019/03/21	3	53.13	3	53.47	53.60	0	3,598	0.00%
2019/03/20	2	51.60	0	0.00	51.40	2	3,496	0.06%
2019/03/18	2	52.10	0	0.00	52.80	2	3,527	0.06%
2019/03/14	2	52.30	0	0.00	52.40	2	3,541	0.06%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/21	1	57.20	0	0.00	57.70	1	4,510	0.02%
2019/02/18	1	58.20	0	0.00	58.10	1	4,662	0.02%
2019/02/14	0	0.00	4	58.90	58.90	-4	4,714	-0.08%
2019/02/13	7	59.27	7	60.09	58.70	0	4,705	0.00%
2019/02/12	1	59.90	1	59.20	58.70	0	4,638	0.00%
2019/02/11	5	58.22	7	60.40	59.10	-2	4,518	-0.04%
2019/01/30	0	0.00	1	57.20	56.00	-1	4,261	-0.02%
2019/01/29	2	55.90	2	56.40	56.60	0	4,265	0.00%
2019/01/28	0	0.00	2	55.05	55.50	-2	4,233	-0.05%
2019/01/25	1	53.70	0	0.00	53.50	1	4,227	0.02%
2019/01/24	4	56.75	4	56.25	54.90	0	4,223	0.00%
2019/01/23	2	53.70	2	54.10	54.40	0	4,104	0.00%
2019/01/18	1	53.70	0	0.00	53.70	1	4,164	0.02%
2019/01/17	4	53.30	5	55.22	53.30	-1	4,207	-0.02%
2019/01/16	3	55.27	3	55.10	55.60	0	4,179	0.00%
2019/01/15	2	53.80	2	53.00	53.40	0	4,146	0.00%
2019/01/11	1	53.30	2	53.10	52.80	-1	4,159	-0.02%
2019/01/10	1	52.70	0	0.00	52.70	1	4,176	0.02%
2019/01/09	0	0.00	6	53.87	53.70	-6	4,193	-0.14%
2019/01/04	3	53.50	3	54.00	54.50	0	4,261	0.00%
2019/01/03	2	53.30	3	54.00	54.00	-1	4,203	-0.02%
2018/12/26	1	51.50	1	50.70	50.30	0	4,339	0.00%
2018/12/24	4	51.00	2	51.05	51.00	2	4,299	0.05%
2018/12/21	4	48.30	2	48.45	48.70	2	4,289	0.05%
2018/12/20	3	47.77	6	47.28	47.70	-3	4,276	-0.07%
2018/12/19	1	47.60	0	0.00	47.45	1	4,266	0.02%
2018/12/18	1	49.00	1	49.65	49.00	0	4,261	0.00%
2018/12/14	1	51.60	1	51.60	52.00	0	4,278	0.00%
2018/12/12	5	54.60	5	54.98	54.20	0	4,413	0.00%
2018/12/11	2	52.30	2	52.00	52.00	0	4,355	0.00%
2018/12/10	1	52.50	5	50.90	51.20	-4	4,357	-0.09%
2018/12/06	8	55.05	5	53.50	53.50	3	4,357	0.07%
2018/12/04	5	59.98	1	60.70	58.90	4	4,250	0.09%
2018/12/03	4	60.43	3	60.97	60.80	1	4,208	0.02%
2018/11/30	1	57.20	6	57.73	56.80	-5	4,077	-0.12%
2018/11/29	5	57.00	1	56.40	56.40	4	4,002	0.10%
2018/11/28	3	56.83	0	0.00	56.60	3	3,862	0.08%
2018/11/26	2	51.15	3	51.90	51.30	-1	3,471	-0.03%
2018/11/22	3	52.07	0	0.00	50.20	3	3,417	0.09%
2018/11/20	1	50.70	1	51.20	50.20	0	3,337	0.00%
2018/11/19	1	50.10	3	50.17	50.30	-2	3,274	-0.06%
2018/11/16	1	47.15	0	0.00	47.00	1	3,164	0.03%
2018/11/15	2	48.13	0	0.00	48.10	2	3,115	0.06%
2018/11/13	1	48.15	0	0.00	48.25	1	2,995	0.03%
2018/11/08	0	0.00	1	53.50	52.90	-1	2,915	-0.03%
2018/11/07	2	51.20	1	52.90	52.90	1	2,858	0.03%
2018/11/01	1	48.25	2	49.70	49.70	-1	2,907	-0.03%
2018/10/31	8	45.56	8	44.69	46.30	0	2,809	0.00%
2018/10/16	1	47.35	0	0.00	47.35	1	2,642	0.04%
2018/10/05	3	53.63	2	52.90	52.90	1	2,508	0.04%
2018/09/28	1.1	60.21	1	60.20	59.90	0.1	2,592	0.00%
2018/09/26	3	63.87	3	62.93	62.90	0	2,760	0.00%
2018/09/25	5	63.10	5	65.54	64.50	0	2,983	0.00%
2018/08/28	0	0.00	1	74.60	73.80	-1	3,959	-0.03%
2018/08/27	0	0.00	1	74.30	74.40	-1	4,094	-0.02%
2018/08/23	3	69.70	0	0.00	69.40	3	4,737	0.06%
2018/08/21	0	0.00	1	68.70	69.70	-1	4,775	-0.02%
2018/08/14	10	69.20	10	69.70	69.30	0	4,721	0.00%
2018/08/13	1	70.10	0	0.00	67.50	1	4,716	0.02%
2018/08/10	0	0.00	5	72.20	71.90	-5	4,672	-0.11%
2018/08/01	0	0.00	1	85.50	85.00	-1	4,584	-0.02%
2018/07/30	1	83.50	1	81.90	81.80	0	4,579	0.00%
2018/07/25	1	81.90	1	82.50	82.50	0	4,528	0.00%
2018/07/24	0	0.00	0.1	80.20	79.90	-0.1	4,505	0.00%
2018/07/23	1	81.30	1	80.80	80.70	0	4,511	0.00%
2018/07/19	1	81.30	1	82.70	82.40	0	4,496	0.00%
2018/07/16	2	89.20	1	89.10	87.10	1	4,515	0.02%
2018/07/13	1	88.90	2	90.90	90.40	-1	4,511	-0.02%
2018/07/11	2	88.00	0	0.00	85.60	2	4,481	0.04%
2018/07/10	2	87.20	1	90.10	87.00	1	4,458	0.02%
2018/07/06	6	87.27	6	86.08	88.90	0	4,457	0.00%
2018/07/05	2	88.30	2	88.40	88.50	0	4,481	0.00%
2018/07/04	6	95.60	8	94.15	93.30	-2	4,367	-0.05%
2018/07/03	35	94.61	37	96.95	97.20	-2	4,295	-0.05%
2018/07/02	1	92.20	12	92.36	90.60	-11	4,073	-0.27%
2018/06/29	1	86.20	0	0.00	86.40	1	3,952	0.03%
2018/06/28	0.1	86.80	0	0.00	86.50	0.1	3,929	0.00%
2018/06/25	10	83.90	11	83.18	83.50	-1	3,882	-0.03%
2018/06/22	19	87.16	22	86.24	83.50	-3	3,944	-0.08%
2018/06/21	27	90.19	9	87.08	87.00	18	3,871	0.46%
2018/06/12	1	87.00	0	0.00	86.40	1	3,437	0.03%
2018/06/08	1	86.50	4	83.70	83.40	-3	3,373	-0.09%
2018/06/07	0	0.00	2	85.00	85.40	-2	3,394	-0.06%
2018/06/06	2	83.30	0	0.00	84.30	2	3,493	0.06%
2018/06/04	7	88.63	7	86.89	83.50	0	3,721	0.00%
2018/06/01	13	89.02	18	88.93	87.30	-5	3,737	-0.13%
2018/05/31	1	85.30	1	85.30	85.30	0	3,355	0.00%
2018/05/30	1	75.10	1	77.80	77.60	0	3,089	0.00%
2018/05/28	2	75.85	2	76.30	75.70	0	3,108	0.00%
2018/05/23	1	73.40	0	0.00	72.10	1	3,168	0.03%
2018/05/22	0	0.00	1	73.60	73.10	-1	3,165	-0.03%
2018/05/17	0	0.00	10	77.74	77.50	-10	3,207	-0.31%
2018/05/15	10	78.90	1	78.10	77.90	9	3,201	0.28%
2018/05/07	1	71.50	1	72.80	72.60	0	3,219	0.00%
2018/05/02	0	0.00	2	69.70	71.60	-2	3,218	-0.06%
2018/04/30	0	0.00	0	68.60	68.40	0	3,204	0.00%
2018/04/27	0	0.00	2	68.00	67.80	-2	3,242	-0.06%
2018/04/24	3	69.53	0	0.00	68.50	3	3,283	0.09%
2018/04/23	0	0.00	1	75.60	74.50	-1	3,240	-0.03%
2018/04/19	1	78.10	0	0.00	77.70	1	3,236	0.03%
2018/04/17	0	0.00	3	75.70	75.10	-3	3,260	-0.09%
2018/04/11	4	80.73	1	80.70	79.90	3	3,357	0.09%
2018/04/10	0	0.00	1	77.10	75.90	-1	3,340	-0.03%
2018/04/02	10	76.70	0	0.00	76.60	10	3,562	0.28%
2018/03/30	0	78.80	0	0.00	78.80	0	3,559	0.00%
2018/03/27	1	81.70	1	79.70	81.70	0	3,505	0.00%
2018/03/26	2	79.05	2	77.90	79.00	0	3,489	0.00%
2018/03/23	1	77.10	1	77.70	77.10	0	3,472	0.00%
2018/03/22	1	80.30	1	79.80	79.80	0	3,464	0.00%
2018/03/21	1	81.60	1	79.40	81.50	0	3,481	0.00%
2018/03/20	1	80.50	4	79.80	80.10	-3	3,466	-0.09%
2018/03/15	2	81.80	0	0.00	82.20	2	3,546	0.06%
2018/03/14	2	83.70	0	0.00	82.10	2	3,527	0.06%
2018/03/13	1	84.80	1	84.10	85.50	0	3,518	0.00%
2018/03/12	3	85.23	2	81.50	82.60	1	3,530	0.03%
2018/03/09	1	81.20	1	82.20	81.60	0	3,432	0.00%
2018/03/08	12	80.28	26	81.18	82.80	-14	3,360	-0.42%
2018/03/07	6	77.83	5	76.76	75.30	1	3,080	0.03%
2018/03/06	1	72.40	0	0.00	72.80	1	2,942	0.03%
2018/03/05	1	73.00	6	72.42	71.90	-5	2,989	-0.17%
2018/03/02	5	72.70	5	73.30	73.30	0	3,086	0.00%
2018/03/01	7	71.50	2	72.00	73.10	5	3,064	0.16%
2018/02/27	0	0.00	75	71.87	71.00	-75	3,039	-2.47%
2018/02/26	10	68.30	0	0.00	68.30	10	3,012	0.33%
2018/02/21	0	0.00	14	64.94	67.00	-14	3,266	-0.43%
2018/02/12	2	61.60	5	62.50	61.90	-3	3,317	-0.09%
2018/02/09	2	59.60	14	60.07	61.20	-12	3,337	-0.36%
2018/02/08	0	0.00	3	62.80	61.70	-3	3,313	-0.09%
2018/02/07	8	62.00	0	0.00	62.00	8	3,319	0.24%
2018/02/06	22	64.34	3	63.00	62.10	19	3,331	0.57%
2018/02/05	0	0.00	1	67.50	67.50	-1	3,291	-0.03%
2018/02/01	27	71.03	2	71.75	70.60	25	3,455	0.72%
2018/01/31	5	71.20	0	0.00	72.10	5	3,628	0.14%
2018/01/29	2	71.10	20	71.40	71.50	-18	3,853	-0.47%
2018/01/26	20	70.70	0	0.00	70.60	20	3,937	0.51%
2018/01/25	0	0.00	20	72.00	71.10	-20	4,028	-0.50%
2018/01/23	30	71.23	10	72.60	71.00	20	4,148	0.48%
2018/01/22	2	69.80	3	69.40	69.60	-1	4,185	-0.02%
2018/01/19	10	70.30	2	70.60	70.60	8	4,283	0.19%
2018/01/18	2	72.10	90	71.66	71.90	-88	4,332	-2.03%
2018/01/17	27	72.03	0	0.00	71.50	27	4,412	0.61%
2018/01/15	3	72.00	1	71.60	72.00	2	4,443	0.05%
2018/01/12	5	72.12	32	71.29	72.50	-27	4,572	-0.59%
2018/01/11	50	70.40	31	72.22	69.90	19	4,595	0.41%
2018/01/10	71	71.42	5	71.74	71.10	66	4,588	1.44%
2018/01/09	20	74.33	36	74.44	73.80	-16	4,654	-0.34%
2018/01/08	12	77.55	1	80.60	77.00	11	4,645	0.24%
2018/01/05	50	79.11	48	80.23	80.00	2	4,683	0.04%
2018/01/04	4	77.83	17	78.65	78.60	-13	4,733	-0.27%
2018/01/03	12	74.74	4	75.70	75.80	8	4,721	0.17%
2018/01/02	20	72.01	21	73.83	75.30	-1	4,673	-0.02%