台半 (5425)-元富-彰化券商分點個股進出

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

台半

(5425)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－元富-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	74.50	0	0.00	75.00	0	2,414	0.00%
2024/05/15	10	72.80	1	72.90	73.40	9	2,439	0.37%
2024/05/14	1	73.20	1	74.00	72.80	0	2,443	0.00%
2024/05/07	0	70.70	0	0.00	71.30	0	2,485	0.00%
2024/05/06	1	71.70	0	0.00	71.20	1	2,487	0.04%
2024/04/30	1	73.00	1	74.20	73.00	0	2,551	0.00%
2024/04/25	1	70.20	1	71.00	71.00	0	2,640	0.00%
2024/04/24	0	0.00	3	70.03	71.40	-3	2,699	-0.11%
2024/04/23	2	68.25	4	68.15	68.40	-2	2,873	-0.07%
2024/04/22	1	69.20	0	0.00	68.80	1	2,914	0.03%
2024/04/19	1	71.01	0	0.00	71.10	1	2,935	0.03%
2024/04/18	0	0.00	0	75.20	74.90	0	2,947	0.00%
2024/04/17	0	0.00	1	75.10	74.60	-1	2,992	-0.03%
2024/04/16	2	74.36	0	0.00	74.00	2	3,018	0.07%
2024/04/15	12	79.07	0.3	77.60	77.50	11.7	3,006	0.39%
2024/04/12	0.3	80.86	1	79.33	80.80	-0.7	2,970	-0.02%
2024/04/11	1	77.40	0.1	77.50	78.20	0.9	2,887	0.03%
2024/04/10	0	0.00	1	78.20	78.20	-1	2,922	-0.03%
2024/04/01	0	0.00	2	75.15	75.50	-2	3,250	-0.06%
2024/03/29	2	74.20	0	0.00	74.10	2	3,357	0.06%
2024/03/26	0	75.69	0	0.00	75.50	0	3,961	0.00%
2024/03/21	0	0.00	1	77.60	77.00	-1	4,585	-0.02%
2024/03/20	2	76.70	1	76.10	76.10	1	5,479	0.02%
2024/03/18	0	74.40	0	0.00	75.90	0	5,723	0.00%
2024/03/15	2	75.75	0	0.00	75.30	2	5,705	0.04%
2024/03/14	0	76.80	0	0.00	76.40	0	5,732	0.00%
2024/03/12	5	77.42	0	0.00	77.50	5	5,706	0.09%
2024/03/11	0	0.00	1	76.60	76.80	-1	5,692	-0.02%
2024/03/08	0	0.00	3	77.03	75.40	-3	5,692	-0.05%
2024/03/07	3.1	76.62	13	76.02	75.50	-9.9	5,612	-0.18%
2024/03/04	0	78.97	6	79.00	78.80	-6	5,776	-0.10%
2024/03/01	1	79.40	1	80.10	79.40	0	5,737	0.00%
2024/02/29	0	0.00	1	79.90	80.00	-1	5,727	-0.02%
2024/02/27	2	79.95	3	82.37	79.70	-1	5,775	-0.02%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/22	0	0.00	7	83.10	83.00	-7	5,713	-0.12%
2024/02/19	6	84.50	0	0.00	83.60	6	5,699	0.11%
2024/02/16	0	0.00	2	82.85	82.80	-2	5,689	-0.04%
2024/02/15	1	82.00	0	0.00	81.70	1	5,647	0.02%
2024/02/05	0	0.00	1	81.00	81.10	-1	5,631	-0.02%
2024/01/30	1	80.70	0	0.00	80.70	1	5,561	0.02%
2024/01/26	1	80.60	6	80.58	80.70	-5	5,553	-0.09%
2024/01/25	1	81.50	0	0.00	81.30	1	5,554	0.02%
2024/01/24	1	82.80	1	82.50	82.60	0	5,542	0.00%
2024/01/23	11.1	82.37	1.1	81.36	82.30	10	5,574	0.18%
2024/01/22	7	81.11	0	0.00	80.90	7	5,491	0.13%
2024/01/19	0	0.00	1	80.40	80.30	-1	5,484	-0.02%
2024/01/18	1	81.50	9	79.82	79.70	-8	5,463	-0.15%
2024/01/17	2	80.65	0	0.00	80.60	2	5,434	0.04%
2024/01/16	0	0.00	1	82.90	82.90	-1	5,235	-0.02%
2024/01/15	5	80.60	7	82.31	82.10	-2	5,178	-0.04%
2024/01/12	6	80.30	0	0.00	80.30	6	5,163	0.12%
2024/01/11	8.1	81.57	8	81.74	82.20	0.1	5,125	0.00%
2024/01/09	1	82.60	0	0.00	82.60	1	5,093	0.02%
2024/01/08	2	83.40	0	0.00	82.70	2	5,094	0.04%
2024/01/05	12	83.28	0	0.00	83.10	12	5,086	0.24%
2024/01/04	9	85.88	1	86.20	85.20	8	5,016	0.16%
2024/01/03	7	85.40	7	84.86	84.90	0	4,961	0.00%
2024/01/02	3	88.70	0	0.00	87.20	3	4,828	0.06%
2023/12/29	5	91.92	6	90.30	91.50	-1	4,696	-0.02%
2023/12/28	4	91.10	0	0.00	91.10	4	4,675	0.09%
2023/12/27	2	93.35	0	0.00	92.80	2	4,640	0.04%
2023/12/26	3	94.43	3	94.70	94.60	0	4,553	0.00%
2023/12/25	0	95.50	3.7	97.74	94.90	-3.7	4,436	-0.08%
2023/12/22	0	0.00	5	93.86	94.60	-5	4,094	-0.12%
2023/12/21	3	92.97	0	0.00	92.20	3	3,995	0.08%
2023/12/20	3.3	94.78	3	95.33	94.60	0.3	3,900	0.01%
2023/12/19	1.3	92.07	0	0.00	92.60	1.3	3,620	0.04%
2023/12/18	12	93.03	4	92.83	91.20	8	3,524	0.23%
2023/12/15	4	97.45	22.4	97.40	93.20	-18.4	3,309	-0.56%
2023/12/14	6	91.73	6	91.55	92.00	0	2,412	0.00%
2023/12/13	1	86.50	1	86.30	86.20	0	2,115	0.00%
2023/12/12	1	86.30	0	0.00	86.30	1	2,146	0.05%
2023/12/11	0	0.00	2	86.45	87.20	-2	2,148	-0.09%
2023/12/07	1	84.90	1	84.20	84.10	0	2,260	0.00%
2023/12/06	0	0.00	3	84.77	84.80	-3	2,298	-0.13%
2023/12/04	0	0.00	2	87.10	86.60	-2	2,333	-0.09%
2023/12/01	2	87.30	3	88.10	87.50	-1	2,320	-0.04%
2023/11/30	4	88.43	3	87.53	88.80	1	2,341	0.04%
2023/11/28	0	0.00	2	83.10	84.20	-2	2,145	-0.09%
2023/11/27	1	83.70	0	0.00	82.70	1	2,178	0.05%
2023/11/24	3.2	85.00	3.1	85.19	84.60	0.1	2,286	0.00%
2023/11/22	0	0.00	3	83.03	83.80	-3	2,200	-0.14%
2023/11/21	0	83.00	0	0.00	82.80	0	2,207	0.00%
2023/11/20	1	82.80	5	83.10	83.40	-4	2,225	-0.18%
2023/11/14	0	0.00	3	79.60	79.00	-3	2,218	-0.14%
2023/11/08	0	0.00	0.5	80.70	80.30	-0.5	2,582	-0.02%
2023/11/06	1.5	80.93	0	0.00	81.00	1.5	2,706	0.06%
2023/11/02	1	79.10	2	80.20	80.20	-1	2,942	-0.03%
2023/11/01	2	77.90	0	0.00	77.90	2	2,958	0.07%
2023/10/31	0.1	80.70	0	0.00	77.80	0.1	3,001	0.00%
2023/10/27	1	81.80	0	82.30	81.30	1	3,158	0.03%
2023/10/25	0	0.00	1	83.70	84.20	-1	3,322	-0.03%
2023/10/24	1	81.40	0	0.00	82.40	1	3,358	0.03%
2023/10/23	0	0.00	10	81.92	81.60	-10	3,420	-0.29%
2023/10/20	3	81.90	0	0.00	81.70	3	3,509	0.09%
2023/10/19	2	83.75	0	0.00	83.70	2	3,601	0.06%
2023/10/18	0	85.40	3	84.67	85.60	-3	3,746	-0.08%
2023/10/17	1	83.50	1	83.50	83.40	0	3,900	0.00%
2023/10/16	3	84.07	2	83.30	83.30	1	4,001	0.02%
2023/10/06	0	83.00	0	0.00	83.30	0	4,553	0.00%
2023/10/04	2	82.00	1	83.60	83.80	1	5,144	0.02%
2023/10/02	1	85.50	0	0.00	84.80	1	5,213	0.02%
2023/09/25	3	86.60	4	85.98	86.60	-1	5,562	-0.02%
2023/09/22	1	81.50	1	83.10	83.10	0	5,548	0.00%
2023/09/21	2	82.50	0	0.00	82.40	2	5,594	0.04%
2023/09/20	1	85.80	0	0.00	84.40	1	5,673	0.02%
2023/09/14	1	87.30	3	87.50	86.90	-2	6,173	-0.03%
2023/09/13	12	87.58	3	87.53	87.50	9	6,227	0.14%
2023/09/12	1	86.50	3	86.00	86.50	-2	6,296	-0.03%
2023/09/11	2	85.10	1	86.20	84.20	1	6,334	0.02%
2023/09/08	1	84.80	0	0.00	84.70	1	6,557	0.02%
2023/09/07	1	85.60	0	0.00	85.20	1	6,812	0.01%
2023/09/06	0	0.00	1	84.80	84.70	-1	7,243	-0.01%
2023/09/01	1	83.50	3	83.90	83.50	-2	7,591	-0.03%
2023/08/31	2	83.70	0	0.00	83.70	2	7,636	0.03%
2023/08/30	1	82.80	5	83.22	84.40	-4	7,680	-0.05%
2023/08/28	0	0.00	2	80.50	80.20	-2	7,699	-0.03%
2023/08/25	1	80.80	2	80.75	80.80	-1	7,753	-0.01%
2023/08/24	4	80.58	2	80.80	80.50	2	7,854	0.03%
2023/08/23	0	0.00	1	80.40	80.70	-1	8,037	-0.01%
2023/08/22	1	80.30	1	81.40	80.30	0	8,098	0.00%
2023/08/21	1	80.20	0	0.00	80.20	1	8,153	0.01%
2023/08/17	0	0.00	7	79.70	81.30	-7	8,228	-0.09%
2023/08/16	13	77.45	12	78.03	78.20	1	8,189	0.01%
2023/08/15	5	77.46	5	78.06	78.40	0	8,194	0.00%
2023/08/14	1	77.00	0	0.00	78.50	1	8,212	0.01%
2023/08/10	0	0.00	18	81.70	81.10	-18	8,148	-0.22%
2023/08/09	5.1	83.15	1	83.40	83.40	4.1	8,124	0.05%
2023/08/08	4	86.50	1	86.50	85.70	3	7,979	0.04%
2023/08/07	1	87.40	2	87.05	87.40	-1	7,986	-0.01%
2023/08/02	6.1	88.02	8	89.89	87.60	-1.9	8,097	-0.02%
2023/08/01	7	88.70	5	89.34	88.20	2	8,007	0.02%
2023/07/31	8	89.13	2	91.00	88.30	6	7,987	0.08%
2023/07/28	2	90.05	1	90.30	90.30	1	7,921	0.01%
2023/07/27	11	91.19	2	91.25	90.80	9	7,957	0.11%
2023/07/26	0	0.00	9.1	93.50	93.60	-9.1	8,076	-0.11%
2023/07/25	7	94.10	4	94.73	94.20	3	8,096	0.04%
2023/07/24	5.1	94.74	2	95.00	94.00	3.1	8,104	0.04%
2023/07/21	10	97.09	2	97.40	96.50	8	8,127	0.10%
2023/07/20	1	98.00	6	99.73	99.30	-5	8,221	-0.06%
2023/07/19	4	98.05	0	0.00	97.20	4	8,249	0.05%
2023/07/18	9	100.97	4	99.80	99.00	5	8,411	0.06%
2023/07/17	10	102.30	4	101.75	101.50	6	8,285	0.07%
2023/07/14	1	100.00	1	99.70	99.80	0	8,170	0.00%
2023/07/13	3.1	98.78	9.1	99.68	98.60	-6	8,150	-0.07%
2023/07/12	8	100.53	9	100.98	98.80	-1	8,068	-0.01%
2023/07/11	3	100.33	10	100.06	101.00	-7	7,945	-0.09%
2023/07/10	3	96.10	2	96.95	96.10	1	7,693	0.01%
2023/07/07	1	95.11	1	95.00	95.50	0	7,880	0.00%
2023/07/06	3.1	96.64	6	97.27	96.50	-2.9	8,073	-0.04%
2023/07/05	8.1	98.32	8	99.54	97.60	0.1	8,410	0.00%
2023/07/04	4	98.45	3	98.93	98.10	1	8,317	0.01%
2023/07/03	0	0.00	3	98.73	99.00	-3	8,269	-0.04%
2023/06/29	1	96.30	2	97.40	96.60	-1	8,377	-0.01%
2023/06/28	8	96.09	1	98.10	95.20	7	8,620	0.08%
2023/06/27	3	96.53	0	0.00	96.10	3	8,836	0.03%
2023/06/26	1	98.00	0.1	97.50	97.30	1	8,955	0.01%
2023/06/21	4	99.50	3	101.00	99.00	1	9,123	0.01%
2023/06/20	2	96.16	8	99.43	99.80	-6	9,440	-0.06%
2023/06/19	1	96.90	0	0.00	97.00	1	9,743	0.01%
2023/06/16	11	97.75	2	98.65	97.00	9	9,932	0.09%
2023/06/15	8	99.79	6	100.08	99.60	2	9,969	0.02%
2023/06/14	11	100.00	6	100.22	99.50	5	10,122	0.05%
2023/06/13	4	103.50	4	103.88	103.00	0	10,142	0.00%
2023/06/12	8.1	102.82	15	104.30	103.00	-7	10,296	-0.07%
2023/06/09	2	101.00	16	101.06	102.00	-14	10,016	-0.14%
2023/06/08	1	93.50	1	93.50	93.50	0	9,936	0.00%
2023/06/07	1	94.70	1	94.80	94.70	0	10,232	0.00%
2023/06/06	2	94.55	0	0.00	94.00	2	10,459	0.02%
2023/06/05	1	93.90	4	95.55	96.00	-3	10,901	-0.03%
2023/06/02	8	94.13	0	0.00	93.60	8	12,184	0.07%
2023/06/01	1	94.90	0	0.00	94.60	1	12,289	0.01%
2023/05/31	2	95.30	0	0.00	94.60	2	12,517	0.02%
2023/05/30	3	94.70	0	0.00	94.70	3	12,536	0.02%
2023/05/29	2	94.50	12	94.00	96.20	-10	12,592	-0.08%
2023/05/26	4.1	90.57	1	92.50	90.60	3.1	12,507	0.02%
2023/05/25	3.1	92.23	3	91.93	91.50	0.1	12,538	0.00%
2023/05/24	1	93.40	0	0.00	93.20	1	12,710	0.01%
2023/05/23	4	93.65	1	94.00	93.60	3	12,835	0.02%
2023/05/22	3	93.40	1	93.00	93.80	2	12,875	0.02%
2023/05/19	4	92.92	0	0.00	91.90	4	13,267	0.03%
2023/05/18	3.1	92.65	6.1	92.74	93.00	-3	13,742	-0.02%
2023/05/17	1	91.00	2	91.30	91.00	-1	13,940	-0.01%
2023/05/16	3	90.67	2	90.90	90.00	1	13,986	0.01%
2023/05/15	2	90.25	0	0.00	90.00	2	13,996	0.01%
2023/05/12	0.1	91.90	0.3	91.50	91.40	-0.2	14,133	0.00%
2023/05/10	1	92.21	2	92.30	92.20	-1	14,490	-0.01%
2023/05/09	9	90.64	2	92.30	91.10	7	14,596	0.05%
2023/05/08	2	93.45	2	94.05	93.30	0	14,581	0.00%
2023/05/05	3	93.20	3	94.10	93.10	0	14,675	0.00%
2023/05/04	8	92.55	7	92.97	92.90	1	14,904	0.01%
2023/05/03	6	93.02	5	93.72	93.00	1	15,361	0.01%
2023/05/02	4	94.28	9	94.16	95.20	-5	15,731	-0.03%
2023/04/28	2	93.45	3	93.37	91.70	-1	16,037	-0.01%
2023/04/27	5.1	91.67	4	92.48	92.10	1.1	16,013	0.01%
2023/04/26	10	91.28	10	91.40	92.50	0	15,945	0.00%
2023/04/25	4	90.53	3	92.67	90.60	1	15,842	0.01%
2023/04/24	10	94.25	5	93.64	93.00	5	15,628	0.03%
2023/04/21	13	97.19	1	97.10	95.40	12	15,461	0.08%
2023/04/20	2	101.75	1	102.50	101.00	1	15,340	0.01%
2023/04/19	3	102.17	2	102.75	102.00	1	15,417	0.01%
2023/04/18	3	105.00	0	0.00	104.00	3	15,439	0.02%
2023/04/17	0	0.00	1	105.00	105.00	-1	15,476	-0.01%
2023/04/14	3	105.00	1	108.00	104.00	2	15,556	0.01%
2023/04/13	1	107.00	2	107.25	107.00	-1	15,460	-0.01%
2023/04/12	13.3	107.83	0	0.00	107.50	13.3	15,398	0.09%
2023/04/11	0	0.00	4	109.75	110.00	-4	15,199	-0.03%
2023/04/10	5	109.40	13.1	109.11	110.00	-8.1	14,998	-0.05%
2023/04/07	2.1	103.76	3	103.83	104.50	-1	14,641	-0.01%
2023/04/06	2	104.25	0	0.00	104.00	2	14,632	0.01%
2023/03/31	1	104.50	2	104.25	104.00	-1	14,613	-0.01%
2023/03/30	1	103.50	6	103.42	103.50	-5	14,560	-0.03%
2023/03/29	12	101.50	4	102.25	101.00	8	14,503	0.06%
2023/03/28	10	105.25	2	105.50	104.00	8	14,356	0.06%
2023/03/27	4	110.75	1	110.50	110.00	3	14,082	0.02%
2023/03/24	11	112.82	12	113.33	112.00	-1	13,971	-0.01%
2023/03/23	4	111.25	4	112.00	112.00	0	13,799	0.00%
2023/03/22	1	109.50	3	112.67	115.50	-2	13,314	-0.02%
2023/03/21	2	107.50	3	108.17	105.00	-1	12,926	-0.01%
2023/03/20	6	106.67	3	107.00	108.00	3	12,746	0.02%
2023/03/17	0	0.00	1	107.00	106.50	-1	12,745	-0.01%
2023/03/16	5	104.19	4	103.13	103.00	1	12,593	0.01%
2023/03/15	13	109.04	11	108.32	107.00	2	12,521	0.02%
2023/03/14	2	104.50	2	105.50	104.50	0	12,311	0.00%
2023/03/13	1	106.00	4	104.25	106.50	-3	12,340	-0.02%
2023/03/10	8	105.69	4	104.63	103.50	4	12,328	0.03%
2023/03/09	3	109.17	4	110.25	110.00	-1	12,477	-0.01%
2023/03/08	8	109.81	9.1	110.28	111.50	-1.1	12,469	-0.01%
2023/03/07	16.1	109.44	19	110.08	109.00	-2.9	12,413	-0.02%
2023/03/06	3	100.03	7.1	102.58	103.50	-4.1	11,838	-0.03%
2023/03/03	9	93.96	4	94.40	94.40	5	12,404	0.04%
2023/03/02	0	91.70	0	0.00	91.70	0	12,570	0.00%
2023/03/01	6	94.07	6	92.13	91.80	0	12,851	0.00%
2023/02/24	4	93.50	7.1	93.60	93.60	-3.1	12,882	-0.02%
2023/02/23	4	92.70	4	92.20	92.20	0	12,880	0.00%
2023/02/22	11	91.13	8	90.95	90.90	3	12,988	0.02%
2023/02/21	5	94.88	5	94.50	94.50	0	12,897	0.00%
2023/02/20	4	94.60	4	94.60	94.60	0	12,891	0.00%
2023/02/17	12	93.28	14	94.35	95.00	-2	12,912	-0.02%
2023/02/16	10	91.93	8.1	93.11	94.60	1.9	12,624	0.02%
2023/02/15	12	89.57	15	88.52	88.00	-3	12,386	-0.02%
2023/02/14	4	89.10	5	87.56	87.50	-1	12,368	-0.01%
2023/02/13	10	89.27	10	88.60	88.60	0	12,443	0.00%
2023/02/10	11	90.87	11	89.13	89.10	0	12,553	0.00%
2023/02/09	4	91.28	3.1	90.91	90.90	0.9	12,514	0.01%
2023/02/08	4	90.25	12	90.52	90.70	-8	12,414	-0.06%
2023/02/07	14	89.38	23	89.68	90.50	-9	12,392	-0.07%
2023/02/06	12	88.32	12	88.26	88.10	0	12,440	0.00%
2023/02/03	8	89.59	11	89.28	89.10	-3	12,639	-0.02%
2023/02/02	11	90.05	6.1	89.73	89.50	5	12,692	0.04%
2023/02/01	15.1	89.75	17.1	90.51	90.30	-2.1	12,632	-0.02%
2023/01/31	3	87.70	10	87.60	88.30	-7	12,403	-0.06%
2023/01/30	1	86.30	18.1	85.90	85.30	-17.1	12,178	-0.14%
2023/01/17	0	0.00	4	79.60	79.30	-4	11,917	-0.03%
2023/01/16	0	0.00	10	78.40	78.80	-10	12,212	-0.08%
2023/01/13	5	78.10	5	78.90	77.50	0	12,565	0.00%
2023/01/12	11	78.10	1	79.60	77.80	10	12,770	0.08%
2023/01/11	0	0.00	10	78.90	78.80	-10	12,869	-0.08%
2023/01/10	8	79.10	15	80.17	79.00	-7	13,023	-0.05%
2023/01/09	1	79.90	8	79.91	80.00	-7	13,135	-0.05%
2023/01/06	0	0.00	3	77.90	77.80	-3	13,281	-0.02%
2023/01/05	2	77.80	0	0.00	76.70	2	13,519	0.01%
2023/01/04	0	0.00	4	76.43	77.00	-4	13,624	-0.03%
2023/01/03	2	74.60	2	75.25	75.30	0	13,703	0.00%
2022/12/28	13	73.96	0	0.00	73.70	13	15,868	0.08%
2022/12/26	4	75.13	2	74.80	74.70	2	16,268	0.01%
2022/12/22	3	75.43	1	75.50	75.30	2	16,613	0.01%
2022/12/21	1	74.70	2	74.70	74.20	-1	16,826	-0.01%
2022/12/20	13	76.11	4	75.23	74.50	9	16,913	0.05%
2022/12/19	1	77.80	1	78.30	77.90	0	17,031	0.00%
2022/12/16	2	79.40	0	0.00	79.00	2	17,151	0.01%
2022/12/15	0	0.00	1	81.00	81.40	-1	17,209	-0.01%
2022/12/14	1	79.90	8	80.36	80.60	-7	17,370	-0.04%
2022/12/13	0	0.00	2	79.00	78.70	-2	17,508	-0.01%
2022/12/12	4	79.73	2	80.25	79.50	2	17,637	0.01%
2022/12/09	13	79.75	2	80.50	79.80	11	17,789	0.06%
2022/12/07	6	79.72	1	80.80	79.80	5	18,154	0.03%
2022/12/06	3	81.43	6	82.42	81.40	-3	18,155	-0.02%
2022/12/05	4	83.70	0	0.00	83.50	4	18,273	0.02%
2022/12/02	8	85.16	7	85.56	84.60	1	18,370	0.01%
2022/12/01	7	84.20	7	84.34	84.60	0	18,456	0.00%
2022/11/30	9	82.12	5	82.40	82.60	4	18,425	0.02%
2022/11/29	1	82.40	0	0.00	81.20	1	18,659	0.01%
2022/11/28	7	82.26	7	81.26	82.20	0	18,821	0.00%
2022/11/25	2	78.80	17.2	79.47	80.50	-15.2	18,450	-0.08%
2022/11/24	9	72.84	21	75.55	76.30	-12	18,061	-0.07%
2022/11/23	29	73.75	7	75.23	73.00	22	17,997	0.12%
2022/11/22	22	76.26	15	76.90	76.00	7	17,967	0.04%
2022/11/21	5	78.40	6	79.15	78.30	-1	18,649	-0.01%
2022/11/18	9	78.30	14	78.81	77.10	-5	19,544	-0.03%
2022/11/17	7	77.73	8	77.70	78.40	-1	19,617	-0.01%
2022/11/16	5	77.30	6	77.93	77.00	-1	19,635	-0.01%
2022/11/14	0	0.00	1	76.80	77.20	-1	19,968	-0.01%
2022/11/11	4	75.90	5	76.78	75.20	-1	19,955	-0.01%
2022/11/10	4	75.98	1	77.10	75.70	3	19,829	0.02%
2022/11/09	0	0.00	6	77.97	78.10	-6	19,936	-0.03%
2022/11/08	7	76.90	1	77.10	76.50	6	19,924	0.03%
2022/11/07	2	77.85	2	77.45	77.50	0	19,859	0.00%
2022/11/04	0	0.00	2	77.60	77.60	-2	19,985	-0.01%
2022/11/03	4	76.25	10	76.75	77.20	-6	20,068	-0.03%
2022/11/02	6	76.45	1	76.80	76.40	5	20,064	0.02%
2022/11/01	2	75.15	11	75.31	75.00	-9	19,958	-0.05%
2022/10/31	3	74.93	3.4	75.10	75.00	-0.4	19,861	0.00%
2022/10/28	2	74.40	4	74.23	74.40	-2	20,090	-0.01%
2022/10/27	1	71.20	6.2	71.85	74.20	-5.2	20,228	-0.03%
2022/10/26	17	69.92	4	71.80	69.60	13	20,115	0.06%
2022/10/25	4	71.90	1	72.60	71.50	3	19,950	0.02%
2022/10/24	5	74.06	9	74.72	73.60	-4	19,839	-0.02%
2022/10/21	8	72.44	13	72.87	72.20	-5	19,616	-0.03%
2022/10/20	1.2	70.18	8	69.79	70.60	-6.8	19,332	-0.04%
2022/10/19	3	70.57	2	71.50	70.00	1	19,185	0.01%
2022/10/18	2	70.80	12	71.15	70.70	-10	19,100	-0.05%
2022/10/17	5	71.20	1	71.60	72.00	4	19,008	0.02%
2022/10/14	15	75.11	25	74.03	74.00	-10	18,966	-0.05%
2022/10/13	7.2	69.86	4	70.23	69.70	3.2	18,974	0.02%
2022/10/12	14	74.09	4	75.00	75.00	10	18,989	0.05%
2022/10/07	5	75.24	7	75.10	75.40	-2	18,894	-0.01%
2022/10/06	31.1	73.62	36.1	73.80	76.80	-5	18,693	-0.03%
2022/10/05	33.1	75.92	28	80.35	74.30	5.1	18,224	0.03%
2022/10/04	10	82.80	8	82.73	82.50	2	17,473	0.01%
2022/10/03	5	82.06	5	82.24	81.20	0	17,672	0.00%
2022/09/30	8	80.36	10	80.69	83.00	-2	17,865	-0.01%
2022/09/29	2	79.70	8	80.94	79.60	-6	17,877	-0.03%
2022/09/28	11.1	78.49	0	0.00	77.50	11.1	17,890	0.06%
2022/09/27	1	80.00	0	0.00	82.50	1	17,924	0.01%
2022/09/26	12.2	81.77	2	80.20	80.00	10.2	18,114	0.06%
2022/09/23	5	86.14	3	86.00	86.00	2	18,363	0.01%
2022/09/22	2	86.70	7	88.00	88.50	-5	18,579	-0.03%
2022/09/21	12	87.20	3	86.80	86.60	9	18,863	0.05%
2022/09/20	5	88.68	6	89.42	89.50	-1	18,796	-0.01%
2022/09/19	5	87.30	6	86.48	87.40	-1	18,821	-0.01%
2022/09/16	3.2	85.83	1	84.80	84.80	2.2	18,763	0.01%
2022/09/15	7	91.16	0	0.00	87.90	7	18,640	0.04%
2022/09/14	6	87.82	7	88.99	89.70	-1	18,407	-0.01%
2022/09/12	9	90.93	5	89.68	89.50	4	18,246	0.02%
2022/09/08	7	89.09	6	89.58	91.00	1	18,134	0.01%
2022/09/07	17	88.69	15	88.72	87.50	2	18,053	0.01%
2022/09/06	5	91.60	11	90.87	91.60	-6	17,892	-0.03%
2022/09/05	7	95.67	7	95.56	94.50	0	17,786	0.00%
2022/09/02	9	93.59	17	95.50	95.30	-8	17,609	-0.05%
2022/09/01	11	92.82	7	93.73	91.70	4	17,213	0.02%
2022/08/31	6	95.02	6	95.23	95.50	0	17,043	0.00%
2022/08/30	0	0.00	2	93.10	92.50	-2	17,097	-0.01%
2022/08/29	6	91.65	2	91.30	90.90	4	17,066	0.02%
2022/08/26	29	94.58	13.2	92.10	95.50	15.8	17,160	0.09%
2022/08/25	16	90.47	22.2	91.09	89.70	-6.2	16,701	-0.04%
2022/08/24	7.1	84.35	1	84.30	84.40	6.1	15,928	0.04%
2022/08/23	4	87.00	2	87.40	87.10	2	15,808	0.01%
2022/08/22	4	87.73	12.1	87.37	88.00	-8.1	15,853	-0.05%
2022/08/19	11	85.01	5.7	86.46	86.70	5.3	15,739	0.03%
2022/08/18	0	0.00	1	84.30	84.30	-1	15,621	-0.01%
2022/08/17	1	83.30	0	0.00	82.30	1	15,682	0.01%
2022/08/16	2	83.80	1.2	84.08	84.30	0.8	15,606	0.01%
2022/08/15	2	81.05	2.2	81.46	81.70	-0.2	15,326	0.00%
2022/08/12	0	0.00	4	80.73	80.80	-4	15,375	-0.03%
2022/08/11	0.1	80.04	1.3	80.39	80.20	-1.2	15,485	-0.01%
2022/08/10	1	79.50	2.2	80.05	80.50	-1.2	15,481	-0.01%
2022/08/09	2	77.50	11	78.35	78.40	-9	15,537	-0.06%
2022/08/08	0	0.00	1	76.30	76.50	-1	15,929	-0.01%
2022/08/05	2.3	74.59	1	75.10	75.30	1.3	16,352	0.01%
2022/08/04	5	70.48	6.1	70.57	74.50	-1.1	16,567	-0.01%
2022/08/03	9.5	72.82	10	74.72	70.60	-0.5	16,597	0.00%
2022/08/02	4	78.37	2	78.60	77.50	2	16,489	0.01%
2022/08/01	1	80.50	0	0.00	80.80	1	16,489	0.01%
2022/07/29	5	80.16	14	80.13	80.50	-9	16,575	-0.05%
2022/07/28	10	79.80	0	0.00	77.80	10	17,244	0.06%
2022/07/27	1	80.50	14	80.44	80.50	-13	17,397	-0.07%
2022/07/26	10	81.20	11	80.72	80.10	-1	17,464	-0.01%
2022/07/25	0	0.00	2	81.20	81.20	-2	17,446	-0.01%
2022/07/20	3	80.10	2.4	80.78	80.40	0.6	17,436	0.00%
2022/07/19	4	78.33	5.2	78.98	78.30	-1.2	17,307	-0.01%
2022/07/18	1	76.10	4	75.88	76.50	-3	17,109	-0.02%
2022/07/15	11	75.55	10	75.61	75.70	1	17,313	0.01%
2022/07/14	13	74.73	13.2	75.42	75.50	-0.2	17,370	0.00%
2022/07/13	6	73.95	7	75.16	72.90	-1	17,232	-0.01%
2022/07/12	28	71.49	25	70.38	71.50	3	17,024	0.02%
2022/07/11	3	72.17	2	72.75	72.10	1	17,029	0.01%
2022/07/08	3	69.70	13.2	69.21	70.90	-10.2	16,858	-0.06%
2022/07/07	1	64.30	5	63.60	64.50	-4	16,588	-0.02%
2022/07/06	4	62.70	2	62.00	60.90	2	16,532	0.01%
2022/07/05	15	62.99	24	63.89	64.70	-9	16,582	-0.05%
2022/07/04	7.4	62.68	3	62.40	62.00	4.4	16,523	0.03%
2022/07/01	14	65.96	23	66.32	64.10	-9	16,602	-0.05%
2022/06/30	22	72.58	6	72.58	71.10	16	16,349	0.10%
2022/06/29	11	79.37	2	79.55	78.90	9	16,293	0.06%
2022/06/28	2	84.10	0	0.00	84.20	2	16,494	0.01%
2022/06/27	0	0.00	1	85.60	86.00	-1	17,864	-0.01%
2022/06/24	0	0.00	2	82.55	82.30	-2	18,257	-0.01%
2022/06/23	1	80.80	2	80.25	80.80	-1	18,721	-0.01%
2022/06/22	2	80.60	5	79.90	79.60	-3	19,474	-0.02%
2022/06/21	0	0.00	3	81.30	82.80	-3	19,674	-0.02%
2022/06/20	7	80.04	2	79.50	78.80	5	19,738	0.03%
2022/06/17	12	81.92	13	82.32	83.00	-1	19,699	-0.01%
2022/06/16	3	82.80	5	83.66	81.10	-2	19,870	-0.01%
2022/06/15	2	87.20	7	87.86	85.10	-5	20,269	-0.02%
2022/06/14	9	86.31	5	86.16	87.10	4	20,458	0.02%
2022/06/13	9	88.24	7	87.84	87.30	2	20,206	0.01%
2022/06/10	4	87.20	4	87.28	88.50	0	19,935	0.00%
2022/06/09	7	87.67	3	87.87	87.30	4	19,737	0.02%
2022/06/08	1	87.60	3	88.10	86.50	-2	19,504	-0.01%
2022/06/07	5	87.38	6	87.88	87.90	-1	19,104	-0.01%
2022/06/06	10	85.83	1	85.40	85.70	9	18,765	0.05%
2022/06/02	11	86.32	2	86.95	86.10	9	18,378	0.05%
2022/06/01	0	0.00	1	86.00	83.80	-1	17,994	-0.01%
2022/05/31	11	83.70	3	83.33	83.50	8	17,767	0.05%
2022/05/30	0	0.00	6	80.70	82.50	-6	17,644	-0.03%
2022/05/27	3	78.70	2	78.95	78.70	1	17,448	0.01%
2022/05/26	8	80.09	4	80.55	78.00	4	17,330	0.02%
2022/05/25	3	80.83	1	82.00	81.70	2	17,091	0.01%
2022/05/24	3	82.13	2	83.30	81.00	1	16,961	0.01%
2022/05/20	1	83.80	2	83.90	84.00	-1	16,821	-0.01%
2022/05/19	3	81.10	5	82.98	83.50	-2	16,806	-0.01%
2022/05/18	2	84.40	1	85.60	84.20	1	16,616	0.01%
2022/05/17	4	85.58	3	86.50	86.20	1	16,414	0.01%
2022/05/16	8	86.78	5	85.00	85.00	3	16,157	0.02%
2022/05/13	0	0.00	7.5	86.66	87.30	-7.5	15,645	-0.05%
2022/05/12	8	83.41	1	85.30	80.40	7	15,209	0.05%
2022/05/11	2	85.70	10	85.81	85.30	-8	14,870	-0.05%
2022/05/10	3	83.00	2	85.00	85.20	1	14,480	0.01%
2022/05/09	2	82.30	3	82.00	81.10	-1	14,362	-0.01%
2022/05/06	5	81.82	4	82.28	82.00	1	14,360	0.01%
2022/05/05	4	87.13	6	87.18	85.10	-2	14,232	-0.01%
2022/05/04	0.2	83.39	1	84.00	84.80	-0.8	13,475	-0.01%
2022/05/03	1	80.50	1	80.30	80.70	0	13,252	0.00%
2022/04/28	1	79.30	1	78.30	77.30	0	13,094	0.00%
2022/04/27	2	78.50	2	79.50	80.30	0	12,991	0.00%
2022/04/26	0	0.00	4	80.60	80.00	-4	12,879	-0.03%
2022/04/25	3	79.70	3	79.20	79.00	0	12,807	0.00%
2022/04/22	3	84.77	0	0.00	83.40	3	12,705	0.02%
2022/04/21	5	86.14	5	85.36	84.20	0	12,629	0.00%
2022/04/20	6	83.37	9	83.70	84.70	-3	12,311	-0.02%
2022/04/19	1	82.20	3.1	82.13	80.60	-2.1	12,139	-0.02%
2022/04/18	1.5	78.97	1	80.30	80.10	0.5	12,088	0.00%
2022/04/15	3	79.33	6	79.97	79.10	-3	12,056	-0.02%
2022/04/14	5	82.12	10	82.37	83.00	-5	11,981	-0.04%
2022/04/13	1	79.30	3	79.40	79.90	-2	11,840	-0.02%
2022/04/12	10.1	79.35	6	80.08	79.40	4.1	11,767	0.03%
2022/04/11	6	81.13	3	81.03	79.20	3	11,731	0.03%
2022/04/08	13	82.06	10	82.58	83.00	3	11,552	0.03%
2022/04/07	6	82.62	6	82.45	81.30	0	11,354	0.00%
2022/04/06	7	86.34	3	87.00	87.00	4	10,952	0.04%
2022/04/01	3	85.07	2	85.95	87.40	1	10,763	0.01%
2022/03/31	5	87.20	7	87.14	86.50	-2	10,500	-0.02%
2022/03/30	12	89.83	33	90.05	85.10	-21	10,152	-0.21%
2022/03/29	8	88.25	9.1	88.13	86.90	-1.1	8,872	-0.01%
2022/03/28	9.1	85.81	8	86.21	88.00	1.1	8,344	0.01%
2022/03/25	11	84.53	13	85.58	85.00	-2	8,081	-0.02%
2022/03/24	6	81.80	12	81.36	82.70	-6	7,595	-0.08%
2022/03/23	2	80.05	3	80.20	80.20	-1	7,494	-0.01%
2022/03/22	1	79.50	5	80.10	80.10	-4	7,369	-0.05%
2022/03/21	19	80.98	11	80.07	80.40	8	7,280	0.11%
2022/03/18	2	78.85	9.7	80.21	81.00	-7.7	6,995	-0.11%
2022/03/17	0	0.00	7	76.91	77.50	-7	6,435	-0.11%
2022/03/16	0	0.00	1	72.20	70.50	-1	6,070	-0.02%
2022/03/11	0	0.00	1	70.10	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	1	69.50	69.80	-1	6,206	-0.02%
2022/03/09	1	67.00	0	0.00	67.30	1	6,373	0.02%
2022/03/08	1	66.60	0	0.00	66.10	1	6,511	0.02%
2022/03/04	1	71.60	1	71.20	71.00	0	6,692	0.00%
2022/03/03	0	0.00	1	72.00	71.80	-1	6,869	-0.01%
2022/02/24	3	68.67	2	68.25	67.30	1	7,353	0.01%
2022/02/23	0	0.00	3	70.30	70.30	-3	7,489	-0.04%
2022/02/22	4	69.85	1	69.60	69.60	3	8,067	0.04%
2022/02/21	1	72.70	3	73.43	72.00	-2	8,202	-0.02%
2022/02/18	2	74.60	3	74.53	74.90	-1	8,234	-0.01%
2022/02/15	2	74.55	0	0.00	73.50	2	8,962	0.02%
2022/02/14	3	74.00	2	74.70	73.70	1	9,171	0.01%
2022/02/11	1	74.80	0	0.00	74.60	1	9,339	0.01%
2022/02/09	2	74.25	3	74.87	74.90	-1	10,150	-0.01%
2022/02/08	1	72.20	0	0.00	73.10	1	10,373	0.01%
2022/01/25	0	0.00	17	67.28	67.40	-17	13,250	-0.13%
2022/01/21	2	70.00	2	71.00	68.80	0	14,547	0.00%
2022/01/20	2	70.70	0	0.00	71.70	2	14,836	0.01%
2022/01/18	4	70.83	1	70.90	70.60	3	15,712	0.02%
2022/01/17	1	68.70	1	69.50	70.50	0	16,133	0.00%
2022/01/14	1	67.70	0	0.00	68.80	1	16,872	0.01%
2022/01/13	1	68.50	0	0.00	67.80	1	18,004	0.01%
2022/01/12	1	69.00	0	0.00	69.30	1	18,680	0.01%
2022/01/11	0	0.00	5	70.20	69.30	-5	19,714	-0.03%
2022/01/07	0	0.00	1	71.80	70.90	-1	20,476	0.00%
2022/01/06	1	74.90	0	75.50	75.10	1	20,452	0.00%
2022/01/05	0	0.00	7	78.06	77.40	-7	20,554	-0.03%
2022/01/04	1	80.50	3	80.47	79.80	-2	20,676	-0.01%
2021/12/30	1	78.40	0	0.00	78.60	1	20,844	0.00%
2021/12/29	0	0.00	8	78.04	78.20	-8	20,889	-0.04%
2021/12/28	1	79.00	0	0.00	78.40	1	20,964	0.00%
2021/12/27	2	79.00	0	0.00	78.30	2	21,037	0.01%
2021/12/24	2	81.30	0	0.00	78.90	2	21,060	0.01%
2021/12/23	1	82.20	8	82.19	81.90	-7	20,859	-0.03%
2021/12/22	1	80.20	2	80.30	80.10	-1	20,690	0.00%
2021/12/21	4	81.30	0	0.00	80.50	4	20,637	0.02%
2021/12/20	19	80.87	2	81.35	81.20	17	20,361	0.08%
2021/12/17	1	77.80	2	78.70	79.10	-1	20,033	0.00%
2021/12/16	0	0.00	1	76.50	76.80	-1	19,849	-0.01%
2021/12/15	1	74.50	0	0.00	74.70	1	19,824	0.01%
2021/12/14	1	74.50	0	0.00	74.30	1	19,865	0.01%
2021/12/09	0	76.50	0	0.00	76.10	0	19,940	0.00%
2021/12/08	0.1	76.90	0	0.00	76.90	0.1	20,136	0.00%
2021/12/07	1	78.80	0	0.00	76.10	1	20,292	0.00%
2021/12/01	2	76.45	0	0.00	76.90	2	20,366	0.01%
2021/11/30	0.3	79.20	1	78.80	77.30	-0.7	20,478	0.00%
2021/11/29	2	76.50	3	77.20	77.60	-1	20,598	0.00%
2021/11/26	0	0.00	5	76.56	76.50	-5	20,615	-0.02%
2021/11/24	1	78.90	0.3	78.10	78.90	0.7	20,597	0.00%
2021/11/23	1	79.30	1	82.20	78.80	0	20,591	0.00%
2021/11/22	4	82.03	2	82.00	81.20	2	20,602	0.01%
2021/11/19	17	83.11	15	82.93	82.80	2	20,706	0.01%
2021/11/18	1.1	81.42	0	0.00	80.90	1.1	20,386	0.01%
2021/11/17	1	78.90	1	81.10	80.00	0	20,482	0.00%
2021/11/16	4	78.65	2	79.50	78.00	2	20,495	0.01%
2021/11/15	4.1	82.08	1	80.60	81.10	3.1	20,416	0.02%
2021/11/12	0	0.00	11.8	82.08	82.70	-11.8	20,441	-0.06%
2021/11/11	5	80.98	5	81.18	81.30	0	20,341	0.00%
2021/11/10	12.8	79.57	2	80.05	81.10	10.8	20,252	0.05%
2021/11/09	17	80.21	5	80.00	79.90	12	20,149	0.06%
2021/11/08	13	82.03	11.6	81.77	80.20	1.4	19,853	0.01%
2021/11/05	12	87.08	3	86.93	88.10	9	19,486	0.05%
2021/11/04	7	87.13	5	87.64	85.90	2	19,319	0.01%
2021/11/03	17	86.48	13	87.18	88.00	4	18,964	0.02%
2021/11/02	14	90.96	27	87.91	85.30	-13	18,323	-0.07%
2021/11/01	6	87.05	19	88.66	89.30	-13	16,847	-0.08%
2021/10/29	11	82.04	19.1	82.74	81.20	-8.1	16,846	-0.05%
2021/10/28	2	81.50	4	80.00	79.80	-2	16,505	-0.01%
2021/10/27	19.3	79.78	15	80.26	80.90	4.3	16,351	0.03%
2021/10/26	6	79.98	5	80.38	77.70	1	16,176	0.01%
2021/10/25	9.2	80.01	5	80.24	79.70	4.2	15,891	0.03%
2021/10/22	20.4	78.63	7	79.09	78.80	13.4	15,795	0.08%
2021/10/21	52	79.61	42	79.20	78.80	10	15,412	0.06%
2021/10/20	12	75.58	18	76.46	75.40	-6	14,730	-0.04%
2021/10/19	25	74.79	30	74.67	75.00	-5	14,747	-0.03%
2021/10/18	1	69.30	7	69.26	70.70	-6	14,411	-0.04%
2021/10/15	3	65.57	8	65.40	65.80	-5	14,578	-0.03%
2021/10/14	1	62.90	2	63.40	63.50	-1	15,815	-0.01%
2021/10/13	1	62.30	1	61.70	60.20	0	16,257	0.00%
2021/10/08	2	65.35	1	64.50	65.00	1	17,376	0.01%
2021/10/07	2	62.30	2	62.45	63.50	0	17,904	0.00%
2021/10/06	2	60.70	2	61.30	59.20	0	18,922	0.00%
2021/10/05	4	58.08	2	59.00	60.30	2	19,696	0.01%
2021/10/04	0	0.00	6	58.77	57.30	-6	20,454	-0.03%
2021/10/01	5	61.62	1	60.70	60.90	4	21,353	0.02%
2021/09/30	0	0.00	1	63.80	64.80	-1	22,208	0.00%
2021/09/29	1	61.30	0	0.00	61.00	1	22,995	0.00%
2021/09/28	5	64.44	0	0.00	63.80	5	23,337	0.02%
2021/09/27	2	65.20	2	65.80	65.50	0	23,859	0.00%
2021/09/24	2	65.20	1	65.10	65.00	1	24,182	0.00%
2021/09/23	2	64.00	1	64.80	64.50	1	24,686	0.00%
2021/09/22	0	0.00	0.3	63.40	63.20	-0.3	25,138	0.00%
2021/09/17	3.1	63.29	0	0.00	65.40	3.1	25,646	0.01%
2021/09/16	0.1	64.40	5	63.20	64.00	-5	26,363	-0.02%
2021/09/15	1.1	64.63	2	65.00	64.60	-0.9	26,693	0.00%
2021/09/14	1	67.20	0.1	67.00	66.70	0.9	26,858	0.00%
2021/09/13	0.2	68.50	1	66.70	66.80	-0.8	26,968	0.00%
2021/09/10	2	66.55	0	0.00	66.00	2	26,885	0.01%
2021/09/08	0	0.00	3	66.30	63.90	-3	26,890	-0.01%
2021/09/07	5	66.86	1	67.60	68.00	4	26,801	0.01%
2021/09/03	2	68.15	2	68.75	69.40	0	26,587	0.00%
2021/09/02	12	69.81	3	70.13	69.00	9	26,369	0.03%
2021/09/01	10	72.27	3	72.60	72.20	7	26,128	0.03%
2021/08/31	8	74.34	2	73.90	73.80	6	25,922	0.02%
2021/08/30	4	75.38	2	74.95	75.40	2	25,744	0.01%
2021/08/27	4	74.83	1	75.70	75.00	3	25,699	0.01%
2021/08/26	5	77.56	0	0.00	75.50	5	25,587	0.02%
2021/08/25	3	77.80	3	79.33	77.70	0	25,447	0.00%
2021/08/24	3	78.23	0	0.00	76.80	3	25,198	0.01%
2021/08/23	2	78.05	11	79.05	80.70	-9	24,957	-0.04%
2021/08/20	1	75.70	14	74.84	74.30	-13	24,687	-0.05%
2021/08/19	4	73.20	1	73.70	70.00	3	24,490	0.01%
2021/08/18	3	70.33	5	70.14	74.10	-2	24,286	-0.01%
2021/08/17	13	71.91	9	72.91	69.00	4	24,074	0.02%
2021/08/16	2	73.00	2	74.15	74.00	0	23,924	0.00%
2021/08/13	2	74.75	2	75.50	73.40	0	23,792	0.00%
2021/08/11	7	75.94	6	75.77	75.50	1	23,623	0.00%
2021/08/10	10.1	78.47	4	77.88	77.80	6.1	23,485	0.03%
2021/08/09	5	80.32	4	80.28	79.20	1	23,359	0.00%
2021/08/06	3	86.10	7	84.41	84.70	-4	23,156	-0.02%
2021/08/05	3	83.63	2	84.05	83.40	1	22,945	0.00%
2021/08/04	11	86.04	12	85.33	85.00	-1	22,875	0.00%
2021/08/03	4	84.38	12	84.54	85.30	-8	22,243	-0.04%
2021/08/02	5	80.64	2	80.05	80.00	3	21,897	0.01%
2021/07/30	7	81.31	8	80.23	80.30	-1	21,732	0.00%
2021/07/29	5	78.18	1.1	79.00	79.40	3.9	21,531	0.02%
2021/07/28	15.1	73.41	28	76.98	76.80	-12.9	21,324	-0.06%
2021/07/27	17	83.65	4	82.60	79.80	13	21,054	0.06%
2021/07/26	13	85.26	12	85.69	84.50	1	20,746	0.00%
2021/07/23	36	87.17	7	88.33	85.60	29	20,327	0.14%
2021/07/22	5	91.68	11	92.79	90.20	-6	19,619	-0.03%
2021/07/21	2	92.85	9	89.16	87.00	-7	18,911	-0.04%
2021/07/20	12	90.27	42	89.60	90.40	-30	18,096	-0.17%
2021/07/19	13	84.79	3	85.60	85.10	10	16,737	0.06%
2021/07/16	22	84.75	23	84.82	83.60	-1	16,225	-0.01%
2021/07/15	45	85.47	8	80.89	87.40	37	15,577	0.24%
2021/07/14	6	86.67	5	83.62	82.80	1	14,810	0.01%
2021/07/13	19	97.92	10.1	97.98	90.00	8.9	14,018	0.06%
2021/07/12	16	97.86	16	95.15	97.70	0	12,898	0.00%
2021/07/09	15	90.79	14	89.45	90.60	1	12,061	0.01%
2021/07/08	12.4	87.01	4	88.58	86.50	8.4	11,259	0.07%
2021/07/07	4	83.55	17	82.11	83.90	-13	10,270	-0.13%
2021/07/06	7	77.74	3	77.33	76.30	4	9,445	0.04%
2021/07/05	5	73.86	8	73.59	75.00	-3	8,684	-0.03%
2021/07/02	11	64.03	19	66.02	68.20	-8	8,356	-0.10%
2021/07/01	8	63.81	7	62.79	62.00	1	7,804	0.01%
2021/06/30	8	67.56	10	67.59	67.10	-2	7,506	-0.03%
2021/06/29	12	65.59	6	65.15	64.00	6	6,969	0.09%
2021/06/28	2	62.90	15	64.08	64.30	-13	6,481	-0.20%
2021/06/25	33	63.06	35	62.89	61.00	-2	5,976	-0.03%
2021/06/24	6	58.80	1	58.20	59.90	5	5,284	0.09%
2021/06/23	2	56.30	2	57.95	57.90	0	4,863	0.00%
2021/06/18	1	56.60	23	57.85	56.50	-22	4,504	-0.49%
2021/06/17	0	0.00	1	54.20	54.10	-1	4,336	-0.02%
2021/06/16	3	53.37	1	53.60	53.30	2	4,278	0.05%
2021/06/15	0	0.00	2	52.45	53.40	-2	4,218	-0.05%
2021/06/10	0	0.00	1	49.00	48.90	-1	4,321	-0.02%
2021/06/07	0.1	47.55	0	0.00	48.10	0.1	4,383	0.00%
2021/06/03	0	0.00	1	49.10	49.40	-1	4,415	-0.02%
2021/06/02	1	48.15	0	0.00	48.70	1	4,435	0.02%
2021/06/01	0	0.00	1	49.90	49.80	-1	4,423	-0.02%
2021/05/31	0	0.00	4	48.58	49.50	-4	4,394	-0.09%
2021/05/28	1	47.30	2	47.88	48.00	-1	4,408	-0.02%
2021/05/27	0	0.00	13	46.17	46.35	-13	4,421	-0.29%
2021/05/26	3	46.28	0	0.00	46.20	3	4,445	0.07%
2021/05/25	1	46.10	4	46.69	45.95	-3	4,555	-0.07%
2021/05/24	0	0.00	2	44.70	44.70	-2	4,661	-0.04%
2021/05/21	1	44.00	0	0.00	43.30	1	4,790	0.02%
2021/05/20	2	43.35	0	0.00	43.30	2	4,975	0.04%
2021/05/19	1	44.10	7	44.68	44.35	-6	5,303	-0.11%
2021/05/18	0	0.00	1	40.00	42.10	-1	5,286	-0.02%
2021/05/17	1	38.55	1	40.65	38.60	0	5,279	0.00%
2021/05/13	0	0.00	6	42.23	43.00	-6	5,227	-0.11%
2021/05/12	10	44.21	1	45.85	42.40	9	5,401	0.17%
2021/05/11	6	47.61	5	46.65	46.95	1	5,473	0.02%
2021/05/10	1	51.30	6	51.78	51.10	-5	5,490	-0.09%
2021/05/07	0	0.00	3	50.18	51.10	-3	5,661	-0.05%
2021/05/06	6	49.36	2	49.60	48.50	4	5,666	0.07%
2021/05/05	2	50.35	0	0.00	49.60	2	5,651	0.04%
2021/05/04	2	50.15	0	0.00	50.80	2	5,704	0.04%
2021/05/03	1	53.70	0	0.00	53.00	1	5,651	0.02%
2021/04/29	1	56.30	0	0.00	56.20	1	5,621	0.02%
2021/04/28	0	0.00	2	56.45	56.30	-2	5,610	-0.04%
2021/04/27	1	55.90	0	0.00	55.90	1	5,701	0.02%
2021/04/23	3	54.77	0	0.00	55.50	3	5,728	0.05%
2021/04/22	2	54.75	0	0.00	54.10	2	5,728	0.03%
2021/04/20	20	56.90	1	57.40	57.20	19	5,717	0.33%
2021/04/16	3	55.80	0	0.00	55.70	3	5,875	0.05%
2021/04/14	0.1	54.10	0	0.00	54.30	0.1	6,093	0.00%
2021/04/12	6	56.50	0	0.00	55.70	6	6,279	0.10%
2021/04/09	8	59.24	1	59.40	57.90	7	6,309	0.11%
2021/04/08	1	58.70	1	59.30	58.80	0	6,388	0.00%
2021/04/07	0	0.00	1	58.70	58.60	-1	6,541	-0.02%
2021/04/06	1	58.50	2	59.05	59.20	-1	6,738	-0.01%
2021/04/01	1	57.40	10	57.40	57.50	-9	7,016	-0.13%
2021/03/31	1	57.80	0	0.00	57.70	1	7,777	0.01%
2021/03/30	1	57.70	13	57.74	58.10	-12	8,326	-0.14%
2021/03/29	10	59.80	2	60.40	58.70	8	8,496	0.09%
2021/03/26	0	0.00	1	59.30	59.00	-1	8,403	-0.01%
2021/03/25	3	58.07	1	58.90	58.00	2	8,387	0.02%
2021/03/24	0	0.00	4	58.90	58.20	-4	8,406	-0.05%
2021/03/23	2	59.10	0	0.00	58.50	2	8,426	0.02%
2021/03/22	1	58.00	12	58.46	58.50	-11	8,391	-0.13%
2021/03/19	2	57.10	21	56.90	56.90	-19	8,511	-0.22%
2021/03/18	1	58.50	0	0.00	57.90	1	8,574	0.01%
2021/03/17	1	57.80	20	58.85	58.00	-19	8,611	-0.22%
2021/03/16	1	58.30	45	58.79	58.90	-44	8,592	-0.51%
2021/03/15	3	57.30	0	0.00	57.30	3	8,512	0.04%
2021/03/11	3	54.80	4	55.25	55.20	-1	8,569	-0.01%
2021/03/10	1	54.40	0	0.00	54.00	1	8,594	0.01%
2021/03/09	0	0.00	3	53.50	54.00	-3	8,669	-0.03%
2021/03/08	0	0.00	6	55.40	54.60	-6	8,731	-0.07%
2021/03/05	4	54.60	0	0.00	55.40	4	8,835	0.05%
2021/03/03	0	0.00	2	54.10	55.10	-2	9,243	-0.02%
2021/03/02	0	0.00	1	57.10	55.00	-1	9,312	-0.01%
2021/02/26	1	56.40	0	0.00	56.10	1	9,701	0.01%
2021/02/25	1	57.30	0	0.00	57.50	1	9,751	0.01%
2021/02/24	8	59.46	0	0.00	58.50	8	9,825	0.08%
2021/02/23	0	0.00	7	60.10	59.40	-7	9,700	-0.07%
2021/02/22	13	60.01	1	59.90	59.50	12	9,571	0.13%
2021/02/19	1	59.20	23	58.04	59.40	-22	9,505	-0.23%
2021/02/18	1	55.80	0	0.00	56.20	1	9,258	0.01%
2021/02/17	0	0.00	2	55.50	55.40	-2	9,239	-0.02%
2021/02/04	1	53.70	0	0.00	53.20	1	9,289	0.01%
2021/02/03	13	54.66	1	56.40	54.80	12	9,367	0.13%
2021/02/02	11	53.77	9	53.43	55.10	2	9,229	0.02%
2021/02/01	7	50.33	2	51.65	50.70	5	9,113	0.05%
2021/01/29	7	54.94	4	56.23	53.30	3	9,072	0.03%
2021/01/28	2	52.95	3	53.37	53.90	-1	8,943	-0.01%
2021/01/27	0	0.00	1	53.50	53.20	-1	8,959	-0.01%
2021/01/26	3	54.57	2	55.15	54.40	1	8,954	0.01%
2021/01/25	2	54.00	0	54.20	54.90	2	8,906	0.02%
2021/01/22	2	52.90	2	53.55	54.00	0	8,946	0.00%
2021/01/21	3	52.27	7	52.56	53.00	-4	8,925	-0.04%
2021/01/20	2	53.65	1	54.70	52.40	1	9,054	0.01%
2021/01/19	5	55.60	2	55.80	55.40	3	9,069	0.03%
2021/01/18	5	55.54	4	55.78	55.40	1	9,089	0.01%
2021/01/15	13	58.05	1	59.10	57.20	12	9,174	0.13%
2021/01/14	4	57.83	4	58.53	59.30	0	9,620	0.00%
2021/01/13	2	57.20	7	57.11	57.50	-5	9,801	-0.05%
2021/01/12	8	56.09	9	57.04	56.80	-1	9,872	-0.01%
2021/01/11	14	58.48	3	58.37	58.00	11	9,898	0.11%
2021/01/08	5	58.54	1	59.90	58.20	4	9,993	0.04%
2021/01/07	9	59.83	3	59.97	60.30	6	9,892	0.06%
2021/01/06	4	58.40	0	0.00	58.00	4	9,822	0.04%
2021/01/05	3	60.80	1	60.60	61.00	2	9,666	0.02%
2021/01/04	2	62.80	1	62.00	62.70	1	9,527	0.01%
2020/12/31	1	65.00	0	0.00	62.20	1	9,395	0.01%
2020/12/30	18	64.56	19	63.77	64.00	-1	9,184	-0.01%
2020/12/29	1	64.30	1	63.30	64.90	0	8,938	0.00%
2020/12/28	1	62.60	6	63.58	62.90	-5	8,702	-0.06%
2020/12/25	6	63.20	1	64.90	61.50	5	8,341	0.06%
2020/12/24	5	58.28	45	58.22	60.80	-40	7,563	-0.53%
2020/12/23	14	55.19	31	55.19	55.30	-17	7,028	-0.24%
2020/12/21	15	53.19	0	0.00	53.20	15	6,807	0.22%
2020/12/18	3	54.63	0	0.00	54.50	3	6,786	0.04%
2020/12/17	2	55.20	0	0.00	55.80	2	6,772	0.03%
2020/12/16	0	0.00	12	55.80	56.50	-12	6,769	-0.18%
2020/12/15	33	55.38	18	54.48	53.20	15	6,680	0.22%
2020/12/14	0	0.00	1	54.90	54.80	-1	6,481	-0.02%
2020/12/11	2	53.25	0	0.00	52.30	2	6,403	0.03%
2020/12/09	4	56.33	1	56.10	56.30	3	6,319	0.05%
2020/12/08	0	0.00	1	55.70	56.00	-1	6,278	-0.02%
2020/12/07	0	0.00	1	54.80	55.00	-1	6,252	-0.02%
2020/12/04	0	0.00	2	54.70	54.30	-2	6,197	-0.03%
2020/12/03	7	54.06	0	0.00	53.80	7	6,218	0.11%
2020/12/02	0	0.00	2	55.85	55.10	-2	6,206	-0.03%
2020/12/01	5	54.66	3	55.23	55.80	2	6,174	0.03%
2020/11/30	6	56.70	13	57.35	56.80	-7	6,154	-0.11%
2020/11/27	18	56.05	17	56.28	57.00	1	6,498	0.02%
2020/11/26	2	53.20	2	53.20	53.20	0	6,505	0.00%
2020/11/25	16	56.41	2	56.85	53.20	14	6,450	0.22%
2020/11/24	0	0.00	3	52.63	53.20	-3	6,030	-0.05%
2020/11/23	3	51.50	16	52.68	52.80	-13	5,986	-0.22%
2020/11/20	1	50.30	2	51.20	50.50	-1	5,786	-0.02%
2020/11/19	2	50.20	0	0.00	50.10	2	5,727	0.03%
2020/11/18	0	0.00	4	50.20	50.40	-4	5,697	-0.07%
2020/11/17	1	49.80	1	48.70	49.95	0	5,558	0.00%
2020/11/16	0	0.00	2	48.20	49.80	-2	5,500	-0.04%
2020/11/12	0	0.00	5	48.60	47.65	-5	5,513	-0.09%
2020/11/11	0	0.00	1	49.75	49.95	-1	5,433	-0.02%
2020/11/10	10	48.80	0	0.00	47.65	10	5,326	0.19%
2020/11/06	0	0.00	2	48.20	47.70	-2	5,226	-0.04%
2020/11/05	0	0.00	3	48.05	48.15	-3	5,199	-0.06%
2020/11/04	0	0.00	1	47.55	47.20	-1	5,151	-0.02%
2020/11/03	0	0.00	3	46.30	46.60	-3	5,143	-0.06%
2020/11/02	5	45.55	0	0.00	46.00	5	5,193	0.10%
2020/10/30	1	45.50	0	0.00	44.90	1	5,167	0.02%
2020/10/28	0	0.00	15	49.05	48.45	-15	5,053	-0.30%
2020/10/27	1	49.15	2.1	48.37	48.80	-1.1	4,838	-0.02%
2020/10/23	8	48.39	13	48.13	48.25	-5	4,629	-0.11%
2020/10/22	19	48.39	6	47.98	48.25	13	4,490	0.29%
2020/10/21	8	46.67	7	46.97	46.80	1	3,949	0.03%
2020/10/20	1	44.20	1	45.70	44.55	0	3,677	0.00%
2020/10/19	12	44.14	5	44.90	45.20	7	3,537	0.20%
2020/10/16	17	44.30	14	43.90	43.80	3	3,411	0.09%
2020/10/15	0	0.00	1	42.20	41.85	-1	3,144	-0.03%
2020/10/14	0	0.00	1	42.00	41.70	-1	3,089	-0.03%
2020/10/13	0	0.00	1	41.30	41.35	-1	3,055	-0.03%
2020/10/12	1	41.05	2	41.40	40.90	-1	3,057	-0.03%
2020/10/08	1	41.15	1	41.50	41.25	0	3,057	0.00%
2020/10/06	1	40.80	1	41.30	40.70	0	3,045	0.00%
2020/09/29	3	39.73	3	40.28	40.00	0	3,119	0.00%
2020/09/28	0	0.00	2	39.68	40.05	-2	3,119	-0.06%
2020/09/25	8	38.80	1	38.35	38.15	7	3,112	0.22%
2020/09/23	1	40.60	0	0.00	40.60	1	3,214	0.03%
2020/09/21	0	0.00	1	41.70	41.70	-1	3,166	-0.03%
2020/09/18	1	41.60	5	41.31	41.15	-4	3,106	-0.13%
2020/09/16	2	40.40	0	0.00	40.10	2	3,066	0.07%
2020/09/15	1	40.55	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	2	40.68	40.75	-2	3,040	-0.07%
2020/09/11	2	40.03	3	40.05	39.50	-1	3,025	-0.03%
2020/09/10	3	40.78	0	0.00	40.30	3	2,994	0.10%
2020/09/09	5	40.09	2	40.23	40.60	3	2,961	0.10%
2020/09/08	2	40.50	4	40.88	40.25	-2	2,957	-0.07%
2020/09/07	11	40.58	2	40.33	39.40	9	2,917	0.31%
2020/09/04	3	41.57	11	41.25	41.50	-8	2,853	-0.28%
2020/09/03	6	42.53	10	42.97	42.60	-4	2,812	-0.14%
2020/09/02	18	42.50	14	42.75	43.40	4	2,748	0.15%
2020/09/01	0	0.00	13	39.59	41.25	-13	2,280	-0.57%
2020/08/31	2	37.80	0	0.00	37.50	2	2,104	0.10%
2020/08/28	1	36.80	1	37.30	37.25	0	2,253	0.00%
2020/08/27	1	37.20	0	0.00	37.05	1	2,424	0.04%
2020/08/26	5	36.00	2	36.93	36.95	3	2,384	0.13%
2020/08/25	3	35.60	2	35.75	35.70	1	2,424	0.04%
2020/08/24	2	35.43	1	36.00	35.35	1	2,432	0.04%
2020/08/21	2	35.75	1	36.10	35.60	1	2,421	0.04%
2020/08/20	4	35.94	2	36.35	35.35	2	2,408	0.08%
2020/08/19	0	0.00	1	38.15	38.00	-1	2,369	-0.04%
2020/08/17	2	36.60	7	37.06	37.00	-5	2,291	-0.22%
2020/08/14	1	36.55	0	0.00	36.30	1	2,262	0.04%
2020/08/13	3	36.75	0	0.00	36.55	3	2,253	0.13%
2020/08/12	3	36.38	0	0.00	36.35	3	2,247	0.13%
2020/08/11	3	37.08	0	0.00	37.15	3	2,231	0.13%
2020/08/10	3	38.57	0	0.00	38.10	3	2,221	0.14%
2020/08/07	4	39.35	3	39.35	39.35	1	2,216	0.05%
2020/08/06	1	39.05	3	38.72	39.10	-2	2,187	-0.09%
2020/08/05	1	37.25	1	36.90	37.35	0	2,104	0.00%
2020/08/04	2	36.48	20	36.60	36.50	-18	2,125	-0.85%
2020/07/31	1	37.25	1	37.40	37.10	0	2,130	0.00%
2020/07/30	1	36.60	0	0.00	37.05	1	2,124	0.05%
2020/07/28	1	37.50	0	0.00	35.50	1	2,120	0.05%
2020/07/24	0	0.00	1	38.75	38.10	-1	2,143	-0.05%
2020/07/17	0	0.00	6	38.66	38.15	-6	2,282	-0.26%
2020/07/13	2	40.75	1	40.95	41.25	1	2,335	0.04%
2020/07/09	1	42.60	1	43.00	42.10	0	2,334	0.00%
2020/07/08	1	42.60	0	0.00	42.70	1	2,333	0.04%
2020/07/07	1	42.70	0	0.00	42.65	1	2,295	0.04%
2020/07/03	1	43.50	3	43.53	43.35	-2	2,374	-0.08%
2020/07/02	1	41.25	4	42.63	43.00	-3	2,329	-0.13%
2020/07/01	0	0.00	3	40.37	40.15	-3	2,259	-0.13%
2020/06/18	2	41.25	1	41.00	41.70	1	2,402	0.04%
2020/06/17	3	40.97	0	0.00	40.50	3	2,402	0.12%
2020/06/16	0	0.00	1	41.30	41.30	-1	2,426	-0.04%
2020/06/15	2	41.25	0	0.00	40.80	2	2,470	0.08%
2020/06/11	1	43.20	0	0.00	41.35	1	2,539	0.04%
2020/06/10	0	0.00	1	43.50	43.25	-1	2,535	-0.04%
2020/06/09	1	42.80	0	0.00	42.60	1	2,560	0.04%
2020/06/08	1	44.05	1	43.90	44.00	0	2,534	0.00%
2020/06/05	10	45.27	2	45.45	45.25	8	2,473	0.32%
2020/06/04	4	43.10	6	43.42	45.40	-2	2,367	-0.08%
2020/06/03	2	42.40	5	42.60	41.30	-3	2,160	-0.14%
2020/06/02	2	39.93	0	0.00	40.00	2	1,983	0.10%
2020/06/01	1	39.30	5	39.12	39.45	-4	1,971	-0.20%
2020/05/29	0	0.00	6	37.48	38.20	-6	1,921	-0.31%
2020/05/28	2	37.28	1	37.60	36.80	1	1,922	0.05%
2020/05/27	2	37.08	0	0.00	37.05	2	1,936	0.10%
2020/05/26	1	37.05	1	37.65	37.15	0	1,948	0.00%
2020/05/25	1	36.75	0	0.00	37.20	1	1,940	0.05%
2020/05/22	1	37.60	0	0.00	37.55	1	1,944	0.05%
2020/05/21	0	0.00	1	38.10	38.40	-1	1,950	-0.05%
2020/05/20	1	37.75	0	0.00	37.60	1	1,978	0.05%
2020/05/15	0	0.00	1	37.80	37.40	-1	2,000	-0.05%
2020/05/14	2	38.48	0	0.00	38.15	2	1,995	0.10%
2020/05/12	1	39.60	0	0.00	39.25	1	2,003	0.05%
2020/05/11	4	40.38	2	40.00	39.60	2	2,019	0.10%
2020/05/07	1	38.95	4	38.48	38.55	-3	2,045	-0.15%
2020/05/06	2	38.05	1	38.40	38.00	1	2,038	0.05%
2020/05/05	0	0.00	2	38.30	38.15	-2	2,070	-0.10%
2020/05/04	2	37.78	0	0.00	37.55	2	2,096	0.10%
2020/04/30	0	0.00	2	38.25	38.30	-2	2,122	-0.09%
2020/04/29	3	38.27	1	38.60	38.10	2	2,106	0.09%
2020/04/28	1	38.25	0	0.00	38.10	1	2,105	0.05%
2020/04/27	1	38.05	0	0.00	38.00	1	2,130	0.05%
2020/04/24	2	37.65	1	38.50	37.40	1	2,117	0.05%
2020/04/23	1	38.00	3	37.82	38.00	-2	2,085	-0.10%
2020/04/22	1	34.70	2	35.50	36.15	-1	2,028	-0.05%
2020/04/21	2.1	35.63	1	36.20	35.80	1.1	2,027	0.05%
2020/04/20	1	35.90	1	36.30	36.70	0	2,014	0.00%
2020/04/17	5	36.50	4	36.88	36.05	1	2,004	0.05%
2020/04/16	1	35.10	2	36.15	36.30	-1	1,967	-0.05%
2020/04/15	6	35.68	13	35.70	35.80	-7	1,964	-0.36%
2020/04/14	0	0.00	3	34.80	34.85	-3	1,961	-0.15%
2020/04/13	8	34.79	2	34.83	34.20	6	1,969	0.30%
2020/04/09	11	34.13	16	34.27	34.00	-5	2,021	-0.25%
2020/04/08	7	33.02	11	32.37	33.55	-4	2,047	-0.20%
2020/04/07	8	30.96	9	31.22	31.05	-1	1,988	-0.05%
2020/04/06	7	29.94	5	30.36	30.30	2	1,967	0.10%
2020/04/01	1	30.35	0	0.00	30.55	1	1,963	0.05%
2020/03/31	1	30.50	4	30.84	30.55	-3	2,010	-0.15%
2020/03/30	4	29.33	7	29.21	30.00	-3	2,044	-0.15%
2020/03/27	1	29.80	2	30.38	29.80	-1	2,060	-0.05%
2020/03/26	3	29.38	2	29.70	29.80	1	2,169	0.05%
2020/03/25	3	29.77	6	29.99	30.20	-3	2,239	-0.13%
2020/03/24	1	28.05	4	28.48	28.35	-3	2,193	-0.14%
2020/03/23	2	26.25	2	26.78	26.80	0	2,186	0.00%
2020/03/20	3	27.85	6	28.00	28.05	-3	2,267	-0.13%
2020/03/19	6	27.09	6	27.91	26.55	0	2,263	0.00%
2020/03/18	18	30.91	6	29.88	29.50	12	2,254	0.53%
2020/03/17	8	33.09	4	33.59	32.45	4	2,220	0.18%
2020/03/16	11	38.81	3	39.90	36.05	8	2,190	0.37%
2020/03/13	2	37.13	5	38.29	40.00	-3	2,216	-0.14%
2020/03/12	3	42.88	1	42.50	41.00	2	2,237	0.09%
2020/03/10	0	0.00	1	46.00	45.85	-1	2,368	-0.04%
2020/03/09	1	46.10	1	45.25	44.75	0	2,348	0.00%
2020/03/06	1	46.75	3	47.05	46.80	-2	2,342	-0.09%
2020/03/05	0	0.00	2	46.85	46.70	-2	2,331	-0.09%
2020/03/04	0	0.00	2	45.58	45.90	-2	2,330	-0.09%
2020/03/03	0	0.00	1	45.10	45.20	-1	2,362	-0.04%
2020/02/27	1	44.10	0	0.00	43.90	1	2,350	0.04%
2020/02/25	3	45.87	0	0.00	45.80	3	2,342	0.13%
2020/02/24	3	46.78	0	0.00	46.70	3	2,338	0.13%
2020/02/21	0	0.00	5	47.41	47.60	-5	2,331	-0.21%
2020/02/19	1	46.80	0	0.00	46.60	1	2,306	0.04%
2020/02/18	2	46.93	5	47.33	46.80	-3	2,295	-0.13%
2020/02/17	1	46.75	1	47.00	46.70	0	2,293	0.00%
2020/02/14	0	0.00	1	46.70	46.55	-1	2,295	-0.04%
2020/02/13	3	46.65	0	0.00	46.30	3	2,298	0.13%
2020/02/12	4	46.25	5	46.55	46.70	-1	2,323	-0.04%
2020/02/11	5	46.28	7	46.63	46.30	-2	2,333	-0.09%
2020/02/10	4	43.78	6	44.07	44.65	-2	2,283	-0.09%
2020/02/07	1	45.05	0	0.00	44.65	1	2,292	0.04%
2020/02/06	2	45.90	2	46.25	45.65	0	2,300	0.00%
2020/02/05	0	0.00	1	45.40	45.05	-1	2,313	-0.04%
2020/02/04	2	44.73	3	44.62	45.30	-1	2,329	-0.04%
2020/02/03	6	41.86	5	42.63	43.10	1	2,510	0.04%
2020/01/31	2	44.88	2	45.23	45.00	0	2,526	0.00%
2020/01/30	10	46.12	7	46.79	45.65	3	2,545	0.12%
2020/01/20	2	50.65	0	0.00	50.70	2	2,528	0.08%
2020/01/17	1	51.00	0	0.00	50.90	1	2,538	0.04%
2020/01/16	2	51.40	1	51.60	51.20	1	2,553	0.04%
2020/01/15	3	51.60	0	0.00	51.40	3	2,661	0.11%
2020/01/14	1	52.10	1	52.30	52.10	0	2,656	0.00%
2020/01/13	1	51.60	0	0.00	52.00	1	2,650	0.04%
2020/01/10	0	0.00	2	51.80	51.80	-2	2,669	-0.07%
2020/01/09	3	51.43	2	51.70	51.60	1	2,667	0.04%
2020/01/07	3	51.23	2	51.94	51.20	1	2,638	0.04%
2020/01/06	6	51.30	4	51.68	51.20	2	2,617	0.08%
2020/01/03	4	52.53	1	52.70	52.20	3	2,584	0.12%
2020/01/02	2	53.75	2	55.00	53.60	0	2,523	0.00%
2019/12/26	1	54.20	25	54.20	54.20	-24	2,384	-1.01%
2019/12/25	5	54.90	1	53.50	54.90	4	2,323	0.17%
2019/12/24	27	53.51	6	53.63	53.20	21	2,263	0.93%
2019/12/23	24	54.16	2	54.15	53.80	22	2,231	0.99%
2019/12/20	6	53.10	11	53.34	53.80	-5	2,094	-0.24%
2019/12/19	0	0.00	4	52.25	52.40	-4	2,003	-0.20%
2019/12/17	13	52.22	10	52.85	51.90	3	1,988	0.15%
2019/12/16	0	0.00	7	51.59	51.80	-7	1,893	-0.37%
2019/12/13	9	50.86	1	50.70	50.70	8	1,862	0.43%
2019/12/12	4	51.48	3	52.10	51.80	1	1,814	0.06%
2019/12/11	0	0.00	1	51.70	51.70	-1	1,778	-0.06%
2019/12/10	9	52.61	3	52.70	52.00	6	1,760	0.34%
2019/12/09	6	52.43	7	52.71	53.00	-1	1,715	-0.06%
2019/12/06	2	52.45	19	52.36	52.60	-17	1,647	-1.03%
2019/12/05	0	0.00	1	50.10	50.40	-1	1,492	-0.07%
2019/12/02	3	49.03	3	49.43	49.40	0	1,516	0.00%
2019/11/29	2	50.30	0	0.00	50.00	2	1,513	0.13%
2019/11/28	0	50.80	12	51.17	50.80	-12	1,502	-0.80%
2019/11/27	3	49.95	2	50.00	50.00	1	1,481	0.07%
2019/11/26	2	48.90	4	49.34	49.50	-2	1,469	-0.14%
2019/11/25	1	48.95	0	0.00	48.80	1	1,453	0.07%
2019/11/22	2	48.85	1	48.90	48.90	1	1,455	0.07%
2019/11/21	6	48.94	4	48.84	49.40	2	1,452	0.14%
2019/11/18	4	48.59	0	0.00	48.45	4	1,506	0.27%
2019/11/14	1	48.35	1	48.70	48.80	0	1,572	0.00%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/12	1	49.60	2	49.53	49.55	-1	1,605	-0.06%
2019/11/11	15	50.67	2	51.70	49.60	13	1,625	0.80%
2019/11/08	2	50.85	5	50.42	50.90	-3	1,632	-0.18%
2019/11/07	3	49.53	0	0.00	49.30	3	1,636	0.18%
2019/11/06	1	50.60	1	51.10	50.30	0	1,629	0.00%
2019/11/05	3	51.07	4	51.88	51.60	-1	1,616	-0.06%
2019/11/04	0	0.00	10	51.40	51.30	-10	1,613	-0.62%
2019/11/01	24	50.95	3	51.60	50.90	21	1,578	1.33%
2019/10/31	14	51.69	13	52.24	51.00	1	1,571	0.06%
2019/10/30	1	48.90	4	49.80	50.30	-3	1,372	-0.22%
2019/10/29	7	49.81	9	50.31	49.10	-2	1,351	-0.15%
2019/10/28	1	49.65	2	50.08	49.90	-1	1,328	-0.08%
2019/10/25	3	48.88	2	49.25	49.00	1	1,335	0.07%
2019/10/24	3	48.83	4	49.34	49.80	-1	1,334	-0.07%
2019/10/23	6	49.03	13	49.13	49.30	-7	1,357	-0.52%
2019/10/22	1	46.45	6	46.86	47.05	-5	1,301	-0.38%
2019/10/21	3	46.42	2	46.90	46.40	1	1,338	0.07%
2019/10/18	5	46.55	2	46.70	46.30	3	1,364	0.22%
2019/10/17	0	0.00	2	46.58	46.35	-2	1,356	-0.15%
2019/10/16	1	46.25	1	45.95	45.90	0	1,379	0.00%
2019/10/15	0	0.00	5	46.03	46.20	-5	1,405	-0.36%
2019/10/14	6	45.26	4	45.60	45.55	2	1,451	0.14%
2019/10/09	1	45.00	1	45.05	45.15	0	1,494	0.00%
2019/10/08	3	45.72	3	46.38	45.10	0	1,518	0.00%
2019/10/07	0	0.00	2	45.83	45.85	-2	1,544	-0.13%
2019/10/04	5	45.67	0	0.00	45.60	5	1,557	0.32%
2019/09/27	0	0.00	2	45.70	45.70	-2	1,602	-0.12%
2019/09/26	1	46.20	1	46.90	46.20	0	1,612	0.00%
2019/09/25	2	47.18	1	46.75	46.65	1	1,628	0.06%
2019/09/24	1	48.30	0	0.00	47.65	1	1,660	0.06%
2019/09/23	1	47.50	3	47.72	47.75	-2	1,664	-0.12%
2019/09/20	1	47.20	2	47.20	47.10	-1	1,712	-0.06%
2019/09/19	0	0.00	2	46.90	46.75	-2	1,733	-0.12%
2019/09/18	0	0.00	2	46.45	46.65	-2	1,740	-0.11%
2019/09/16	2	45.60	1	45.75	45.60	1	1,777	0.06%
2019/09/10	0	0.00	2	46.10	45.90	-2	1,867	-0.11%
2019/09/09	5	45.95	4	46.26	46.00	1	1,887	0.05%
2019/09/06	5	46.85	5	47.31	46.70	0	1,891	0.00%
2019/09/05	2	46.70	1	47.15	46.55	1	1,889	0.05%
2019/09/04	3	46.65	6	47.00	46.90	-3	1,891	-0.16%
2019/09/03	4	46.44	0	0.00	46.25	4	1,927	0.21%
2019/09/02	0	0.00	1	47.05	46.85	-1	1,960	-0.05%
2019/08/30	3	46.55	5	46.75	46.40	-2	1,972	-0.10%
2019/08/28	0	0.00	3	45.37	45.40	-3	2,012	-0.15%
2019/08/27	2	44.70	2	45.25	44.70	0	2,044	0.00%
2019/08/26	5	44.82	0	0.00	44.55	5	2,095	0.24%
2019/08/23	0	0.00	2	46.30	46.20	-2	2,127	-0.09%
2019/08/22	1	46.45	1	47.25	46.65	0	2,235	0.00%
2019/08/21	1	45.55	5	46.14	46.30	-4	2,219	-0.18%
2019/08/20	3	45.47	2	46.35	45.05	1	2,197	0.05%
2019/08/19	7	44.17	12	44.85	45.85	-5	2,160	-0.23%
2019/08/16	6	42.33	9	42.84	43.50	-3	2,130	-0.14%
2019/08/15	5	43.10	4	43.46	43.05	1	2,112	0.05%
2019/08/14	6	45.13	5	45.62	44.50	1	2,092	0.05%
2019/08/13	13	45.35	6	45.78	45.00	7	2,075	0.34%
2019/08/12	5	47.56	6	47.68	47.30	-1	2,045	-0.05%
2019/08/08	0	0.00	1	46.10	45.95	-1	2,031	-0.05%
2019/08/07	5	45.45	6	45.57	44.90	-1	2,064	-0.05%
2019/08/06	5	42.68	7	43.71	44.95	-2	2,108	-0.09%
2019/08/05	7	45.84	6	45.45	45.15	1	2,209	0.05%
2019/08/02	11	47.67	1	47.00	47.00	10	2,269	0.44%
2019/08/01	1	49.25	0	0.00	49.20	1	2,335	0.04%
2019/07/31	1	49.30	4	49.50	49.85	-3	2,354	-0.13%
2019/07/30	1	48.40	8	49.17	48.85	-7	2,390	-0.29%
2019/07/29	6	49.57	1	49.90	48.85	5	2,388	0.21%
2019/07/26	7	50.33	0	0.00	50.20	7	2,372	0.30%
2019/07/25	3	50.30	5	50.60	50.50	-2	2,380	-0.08%
2019/07/24	4	52.58	7	53.21	53.00	-3	2,352	-0.13%
2019/07/23	6	52.13	8	52.43	52.40	-2	2,332	-0.09%
2019/07/22	5	51.52	3	51.90	51.40	2	2,300	0.09%
2019/07/19	2	51.20	2	51.65	51.40	0	2,286	0.00%
2019/07/18	8	51.05	3	51.07	51.00	5	2,325	0.21%
2019/07/17	6	52.45	2	52.65	52.10	4	2,327	0.17%
2019/07/16	3	53.53	4	54.00	53.10	-1	2,338	-0.04%
2019/07/15	6	52.60	5	52.30	52.80	1	2,307	0.04%
2019/07/12	5	51.38	6	51.62	51.40	-1	2,282	-0.04%
2019/07/11	10	50.85	2	51.30	50.90	8	2,281	0.35%
2019/07/10	1	51.20	3	51.40	51.50	-2	2,265	-0.09%
2019/07/09	4	50.53	0	0.00	51.00	4	2,278	0.18%
2019/07/05	1	51.00	2	51.70	51.60	-1	2,386	-0.04%
2019/07/04	1	51.20	3	51.53	51.40	-2	2,456	-0.08%
2019/07/03	2	50.75	2	51.00	50.80	0	2,490	0.00%
2019/07/02	2	51.45	2	52.05	51.50	0	2,502	0.00%
2019/07/01	1	50.40	8	50.89	51.50	-7	2,521	-0.28%
2019/06/28	4	49.58	6	50.08	49.80	-2	2,535	-0.08%
2019/06/27	8	49.43	6	49.81	49.50	2	2,591	0.08%
2019/06/26	0	0.00	8	47.84	48.80	-8	2,581	-0.31%
2019/06/25	2	47.15	1	47.90	47.10	1	2,608	0.04%
2019/06/24	1	46.90	2	47.50	47.50	-1	2,665	-0.04%
2019/06/21	4	46.81	4	47.44	47.60	0	2,686	0.00%
2019/06/20	0	0.00	4	46.93	47.40	-4	2,689	-0.15%
2019/06/19	3	46.12	17	45.74	45.85	-14	2,790	-0.50%
2019/06/18	2	44.30	4	44.41	44.35	-2	2,858	-0.07%
2019/06/17	5	43.97	0	0.00	43.80	5	2,894	0.17%
2019/06/14	4	44.38	0	0.00	44.35	4	2,901	0.14%
2019/06/13	0	0.00	6	44.95	45.05	-6	2,920	-0.21%
2019/06/12	3	44.30	3	44.72	44.50	0	2,939	0.00%
2019/06/11	0	0.00	8	43.78	44.00	-8	2,958	-0.27%
2019/06/10	1	42.65	7	42.82	42.85	-6	2,927	-0.20%
2019/06/06	5	42.00	4	42.28	41.75	1	2,908	0.03%
2019/06/05	5	42.48	4	43.05	42.05	1	2,901	0.03%
2019/06/04	6	42.50	4	43.23	42.30	2	2,908	0.07%
2019/06/03	2	42.30	0	0.00	42.55	2	2,897	0.07%
2019/05/31	8	43.37	3	43.78	43.00	5	2,876	0.17%
2019/05/30	7	43.07	8	43.57	43.50	-1	2,833	-0.04%
2019/05/29	20	44.88	4	43.91	43.00	16	2,814	0.57%
2019/05/28	9	47.95	5	48.39	47.60	4	2,741	0.15%
2019/05/27	0	0.00	4	47.96	48.10	-4	2,749	-0.15%
2019/05/24	1	47.15	1	47.45	47.10	0	2,760	0.00%
2019/05/23	3	47.52	1	47.50	47.50	2	2,789	0.07%
2019/05/22	2	48.53	1	49.15	48.40	1	2,832	0.04%
2019/05/20	2	47.38	3	47.90	48.00	-1	2,885	-0.03%
2019/05/17	3	48.03	4	48.64	48.10	-1	2,931	-0.03%
2019/05/16	7	47.91	5	48.17	47.80	2	2,994	0.07%
2019/05/15	2	48.53	4	48.90	48.80	-2	3,014	-0.07%
2019/05/14	7	47.75	7	47.86	48.25	0	3,079	0.00%
2019/05/13	15	50.28	0	0.00	48.80	15	3,220	0.47%
2019/05/10	8	55.15	1	57.00	54.20	7	3,442	0.20%
2019/05/09	1	56.10	7	56.56	56.40	-6	3,402	-0.18%
2019/05/08	9	55.80	5	56.10	55.80	4	3,357	0.12%
2019/05/07	4	57.18	11	56.66	57.00	-7	3,421	-0.20%
2019/05/06	9	55.17	2	55.50	55.00	7	3,487	0.20%
2019/05/03	0	0.00	3	55.80	55.90	-3	3,743	-0.08%
2019/05/02	6	55.15	3	55.50	55.30	3	3,742	0.08%
2019/04/30	1	54.20	7	55.29	55.80	-6	3,736	-0.16%
2019/04/29	6	55.52	0	0.00	55.00	6	3,738	0.16%
2019/04/26	3	57.23	1	57.70	57.50	2	3,712	0.05%
2019/04/25	0	0.00	5	58.20	58.10	-5	3,745	-0.13%
2019/04/24	11	58.35	5	59.16	57.80	6	3,777	0.16%
2019/04/23	2	58.55	5	58.88	58.60	-3	3,744	-0.08%
2019/04/22	3	57.70	6	58.30	58.20	-3	3,724	-0.08%
2019/04/19	2	56.05	8	56.99	57.20	-6	3,695	-0.16%
2019/04/18	9	56.94	4	58.00	56.10	5	3,686	0.14%
2019/04/17	4	57.43	6	57.90	57.40	-2	3,686	-0.05%
2019/04/16	3	56.53	3	56.97	57.20	0	3,696	0.00%
2019/04/15	5	57.14	9	57.38	56.90	-4	3,746	-0.11%
2019/04/12	14	56.89	3	58.17	56.10	11	3,810	0.29%
2019/04/11	7	57.77	13	58.18	58.30	-6	3,846	-0.16%
2019/04/10	11	58.09	6	58.75	57.70	5	3,825	0.13%
2019/04/09	2	56.20	4	56.90	57.60	-2	3,756	-0.05%
2019/04/08	4	56.63	0	0.00	56.50	4	3,736	0.11%
2019/04/03	0	0.00	5	57.34	57.10	-5	3,740	-0.13%
2019/04/02	0	0.00	8	56.63	56.70	-8	3,744	-0.21%
2019/04/01	6	56.00	5	56.66	55.60	1	3,739	0.03%
2019/03/29	2	55.80	6	55.98	56.20	-4	3,683	-0.11%
2019/03/28	6	55.28	3	55.93	55.10	3	3,681	0.08%
2019/03/27	1	54.00	8	55.29	56.10	-7	3,659	-0.19%
2019/03/26	7	54.54	5	55.18	54.20	2	3,655	0.05%
2019/03/25	10	54.48	5	54.88	54.80	5	3,697	0.14%
2019/03/22	2	54.80	16	54.85	55.40	-14	3,689	-0.38%
2019/03/21	7	51.90	21	52.73	53.60	-14	3,598	-0.39%
2019/03/20	8	51.71	1	51.70	51.40	7	3,496	0.20%
2019/03/19	8	52.29	3	52.47	52.30	5	3,533	0.14%
2019/03/18	10	52.29	7	52.76	52.80	3	3,527	0.09%
2019/03/15	5	52.30	12	52.96	52.90	-7	3,552	-0.20%
2019/03/14	11	53.09	6	54.13	52.40	5	3,541	0.14%
2019/03/13	2	53.50	1	54.10	53.50	1	3,576	0.03%
2019/03/12	9	53.78	4	54.73	53.70	5	3,626	0.14%
2019/03/11	4	54.05	8	54.41	54.00	-4	3,670	-0.11%
2019/03/08	10	53.73	1	53.70	53.40	9	3,794	0.24%
2019/03/07	3	55.00	1	55.20	54.90	2	3,841	0.05%
2019/03/06	0	0.00	1	56.00	56.10	-1	3,965	-0.03%
2019/03/05	2	55.75	1	56.20	55.90	1	4,222	0.02%
2019/03/04	2	55.10	6	56.02	56.10	-4	4,347	-0.09%
2019/02/27	9	55.93	2	56.00	55.50	7	4,376	0.16%
2019/02/26	6	57.20	1	57.40	57.00	5	4,368	0.11%
2019/02/25	2	57.05	3	57.67	57.70	-1	4,435	-0.02%
2019/02/22	7	56.99	5	57.62	57.00	2	4,468	0.04%
2019/02/21	12	57.35	9	57.94	57.70	3	4,510	0.07%
2019/02/20	7	58.50	10	59.14	58.40	-3	4,587	-0.07%
2019/02/19	5	57.98	3	58.50	57.80	2	4,618	0.04%
2019/02/18	11	58.01	4	58.10	58.10	7	4,662	0.15%
2019/02/15	6	59.20	5	60.02	58.70	1	4,726	0.02%
2019/02/14	2	58.75	5	59.02	58.90	-3	4,714	-0.06%
2019/02/13	8	59.08	4	59.93	58.70	4	4,705	0.09%
2019/02/12	17	58.34	11	59.35	58.70	6	4,638	0.13%
2019/02/11	18	59.94	26	59.11	59.10	-8	4,518	-0.18%
2019/01/30	4	56.48	1	57.20	56.00	3	4,261	0.07%
2019/01/29	3	56.40	7	56.49	56.60	-4	4,265	-0.09%
2019/01/28	5	55.64	21	55.50	55.50	-16	4,233	-0.38%
2019/01/25	21	54.39	6	55.25	53.50	15	4,227	0.35%
2019/01/24	25	56.29	19	56.28	54.90	6	4,223	0.14%
2019/01/23	0	0.00	7	53.87	54.40	-7	4,104	-0.17%
2019/01/22	12	53.46	4	54.08	53.10	8	4,155	0.19%
2019/01/21	4	54.15	8	54.58	54.80	-4	4,151	-0.10%
2019/01/18	0	0.00	2	53.80	53.70	-2	4,164	-0.05%
2019/01/17	13	54.11	0	0.00	53.30	13	4,207	0.31%
2019/01/16	5	54.66	19	54.82	55.60	-14	4,179	-0.33%
2019/01/15	7	52.84	8	53.23	53.40	-1	4,146	-0.02%
2019/01/14	3	52.43	3	53.83	52.10	0	4,149	0.00%
2019/01/10	5	53.04	2	53.25	52.70	3	4,176	0.07%
2019/01/09	15	53.84	6	54.23	53.70	9	4,193	0.21%
2019/01/08	4	55.33	2	56.25	54.40	2	4,219	0.05%
2019/01/07	4	54.13	8	54.69	55.10	-4	4,241	-0.09%
2019/01/04	15	52.93	15	53.79	54.50	0	4,261	0.00%
2019/01/03	2	53.60	13	53.55	54.00	-11	4,203	-0.26%
2019/01/02	14	52.69	15	53.01	52.30	-1	4,218	-0.02%
2018/12/28	2	51.10	2	51.95	51.10	0	4,236	0.00%
2018/12/27	0	0.00	5	51.88	51.60	-5	4,329	-0.12%
2018/12/26	5	50.58	3	51.50	50.30	2	4,339	0.05%
2018/12/25	13	49.11	14	50.15	51.10	-1	4,319	-0.02%
2018/12/24	5	49.73	15	50.62	51.00	-10	4,299	-0.23%
2018/12/22	0	0.00	8	49.01	49.60	-8	4,272	-0.19%
2018/12/21	14	47.57	14	47.93	48.70	0	4,289	0.00%
2018/12/20	6	47.37	16	48.02	47.70	-10	4,276	-0.23%
2018/12/19	20	48.15	6	49.12	47.45	14	4,266	0.33%
2018/12/18	18	49.50	5	49.26	49.00	13	4,261	0.31%
2018/12/17	7	51.70	3	51.80	51.30	4	4,227	0.09%
2018/12/14	11	51.95	3	51.80	52.00	8	4,278	0.19%
2018/12/13	8	53.50	3	54.07	54.00	5	4,328	0.12%
2018/12/12	7	54.47	17	54.10	54.20	-10	4,413	-0.23%
2018/12/11	4	52.23	9	52.51	52.00	-5	4,355	-0.11%
2018/12/10	17	51.88	4	51.03	51.20	13	4,357	0.30%
2018/12/07	10	54.47	10	55.05	54.60	0	4,320	0.00%
2018/12/06	14	54.76	9	55.21	53.50	5	4,357	0.11%
2018/12/05	11	56.64	5	56.94	56.60	6	4,290	0.14%
2018/12/04	12	59.50	5	60.10	58.90	7	4,250	0.16%
2018/12/03	8	60.23	10	60.25	60.80	-2	4,208	-0.05%
2018/11/30	8	57.04	9	57.37	56.80	-1	4,077	-0.02%
2018/11/29	16	56.45	13	57.48	56.40	3	4,002	0.07%
2018/11/28	19	56.64	24	56.66	56.60	-5	3,862	-0.13%
2018/11/27	8	53.08	14	53.23	53.50	-6	3,600	-0.17%
2018/11/26	8	51.13	18	51.50	51.30	-10	3,471	-0.29%
2018/11/23	14	50.22	10	51.00	49.50	4	3,429	0.12%
2018/11/22	12	50.98	9	51.58	50.20	3	3,417	0.09%
2018/11/21	7	50.40	10	50.90	51.00	-3	3,355	-0.09%
2018/11/20	7	50.53	7	51.09	50.20	0	3,337	0.00%
2018/11/19	5	49.68	29	48.85	50.30	-24	3,274	-0.73%
2018/11/16	19	47.29	7	48.21	47.00	12	3,164	0.38%
2018/11/15	8	47.99	15	48.26	48.10	-7	3,115	-0.22%
2018/11/14	20	48.68	12	49.93	47.00	8	3,072	0.26%
2018/11/13	12	47.27	11	47.74	48.25	1	2,995	0.03%
2018/11/12	15	50.32	4	51.75	49.50	11	2,945	0.37%
2018/11/09	14	51.12	10	51.74	51.70	4	2,934	0.14%
2018/11/08	9	52.71	9	53.71	52.90	0	2,915	0.00%
2018/11/07	6	51.17	19	51.30	52.90	-13	2,858	-0.45%
2018/11/06	15	49.50	10	50.13	48.55	5	2,857	0.17%
2018/11/05	8	50.48	7	51.14	50.60	1	2,900	0.03%
2018/11/02	13	50.32	13	51.06	50.30	0	2,981	0.00%
2018/11/01	3	49.78	12	49.31	49.70	-9	2,907	-0.31%
2018/10/31	6	44.84	12	45.45	46.30	-6	2,809	-0.21%
2018/10/30	0	0.00	20	41.18	43.25	-20	2,671	-0.75%
2018/10/29	11	39.27	10	39.67	39.35	1	2,622	0.04%
2018/10/26	1	40.10	4	40.51	40.00	-3	2,641	-0.11%
2018/10/25	7	39.47	7	39.39	39.50	0	2,631	0.00%
2018/10/24	9	43.02	4	43.15	42.75	5	2,589	0.19%
2018/10/23	3	43.42	3	43.95	43.65	0	2,590	0.00%
2018/10/22	5	43.93	4	44.56	44.25	1	2,598	0.04%
2018/10/19	6	43.40	7	43.98	44.70	-1	2,641	-0.04%
2018/10/18	13	45.50	5	45.64	44.75	8	2,656	0.30%
2018/10/17	7	46.69	3	47.17	46.40	4	2,647	0.15%
2018/10/16	10	47.13	9	47.75	47.35	1	2,642	0.04%
2018/10/15	8	46.58	19	46.90	47.70	-11	2,630	-0.42%
2018/10/12	11	42.62	17	43.48	44.60	-6	2,624	-0.23%
2018/10/11	4	43.45	0	0.00	43.40	4	2,574	0.16%
2018/10/09	23	48.27	16	48.25	48.20	7	2,583	0.27%
2018/10/08	21	50.17	13	50.50	50.00	8	2,543	0.31%
2018/10/05	14	54.86	6	54.98	52.90	8	2,508	0.32%
2018/10/04	13	59.54	8	60.13	58.70	5	2,468	0.20%
2018/10/03	1	60.80	6	61.17	61.10	-5	2,480	-0.20%
2018/10/02	18	61.21	16	61.91	61.10	2	2,527	0.08%
2018/10/01	7	60.73	15	61.27	61.40	-8	2,536	-0.32%
2018/09/28	12	60.04	12	60.63	59.90	0	2,592	0.00%
2018/09/27	21	61.07	9	61.33	60.40	12	2,689	0.45%
2018/09/26	3	63.33	0	0.00	62.90	3	2,760	0.11%
2018/09/25	7	61.89	16	62.71	64.50	-9	2,983	-0.30%
2018/09/21	10	59.30	17	60.16	61.20	-7	3,091	-0.23%
2018/09/20	9	59.01	19	59.42	58.70	-10	3,088	-0.32%
2018/09/19	18	58.94	7	59.30	57.90	11	3,069	0.36%
2018/09/18	15	60.95	4	61.03	59.80	11	3,060	0.36%
2018/09/17	14	65.17	3	66.00	64.00	11	2,995	0.37%
2018/09/14	4	64.75	8	65.83	66.80	-4	3,006	-0.13%
2018/09/13	5	63.76	9	64.47	64.20	-4	3,087	-0.13%
2018/09/12	17	64.52	6	66.67	63.20	11	3,396	0.32%
2018/09/11	4	67.38	4	68.45	68.70	0	3,507	0.00%
2018/09/10	8	68.48	4	67.60	67.30	4	3,515	0.11%
2018/09/07	5	71.42	0	0.00	70.00	5	3,510	0.14%
2018/09/06	2	72.10	3	73.00	73.00	-1	3,508	-0.03%
2018/09/05	2	72.50	0	0.00	72.60	2	3,559	0.06%
2018/09/04	0	0.00	2	73.55	73.20	-2	3,659	-0.05%
2018/09/03	1	72.60	0	0.00	72.60	1	3,716	0.03%
2018/08/31	3	73.57	2	74.55	73.50	1	3,744	0.03%
2018/08/30	4	74.48	3	74.87	74.40	1	3,785	0.03%
2018/08/29	1	75.20	4	75.28	75.20	-3	3,879	-0.08%
2018/08/28	2	74.00	1	74.80	73.80	1	3,959	0.03%
2018/08/27	0	0.00	14	72.26	74.40	-14	4,094	-0.34%
2018/08/24	4	68.85	1	68.70	69.90	3	4,453	0.07%
2018/08/23	2	69.05	3	69.80	69.40	-1	4,737	-0.02%
2018/08/22	3	70.13	6	70.58	69.60	-3	4,783	-0.06%
2018/08/21	1	68.30	4	68.90	69.70	-3	4,775	-0.06%
2018/08/20	11	67.82	7	67.99	67.20	4	4,774	0.08%
2018/08/17	3	70.50	4	71.13	70.00	-1	4,747	-0.02%
2018/08/16	5	69.98	7	70.51	70.00	-2	4,730	-0.04%
2018/08/15	3	68.73	3	69.40	69.00	0	4,721	0.00%
2018/08/14	0	0.00	7	68.81	69.30	-7	4,721	-0.15%
2018/08/13	8	68.35	5	68.28	67.50	3	4,716	0.06%
2018/08/10	11	72.29	6	71.95	71.90	5	4,672	0.11%
2018/08/09	17	77.86	2	80.10	75.00	15	4,613	0.33%
2018/08/08	4	82.25	4	83.08	81.00	0	4,537	0.00%
2018/08/07	3	81.90	1	82.90	82.00	2	4,589	0.04%
2018/08/06	1	82.20	0	0.00	82.20	1	4,603	0.02%
2018/08/03	1	82.50	0	0.00	82.50	1	4,602	0.02%
2018/08/02	6	82.87	4	83.18	83.00	2	4,599	0.04%
2018/08/01	0	0.00	3	84.73	85.00	-3	4,584	-0.07%
2018/07/31	1	82.60	3	83.37	84.00	-2	4,577	-0.04%
2018/07/30	3	82.97	3	82.60	81.80	0	4,579	0.00%
2018/07/27	5	84.30	2	85.85	84.20	3	4,571	0.07%
2018/07/26	5	81.94	9.5	83.31	84.20	-4.5	4,568	-0.10%
2018/07/25	2	80.90	7	81.20	82.50	-5	4,528	-0.11%
2018/07/24	4	79.73	1	79.90	79.90	3	4,505	0.07%
2018/07/23	1	80.20	2	80.95	80.70	-1	4,511	-0.02%
2018/07/20	5	82.48	17	83.47	83.40	-12	4,512	-0.27%
2018/07/19	24	82.33	7	82.41	82.40	17	4,496	0.38%
2018/07/18	5	85.36	4	86.00	84.30	1	4,522	0.02%
2018/07/17	6	86.45	4	87.60	85.10	2	4,520	0.04%
2018/07/16	11	87.97	3	89.47	87.10	8	4,515	0.18%
2018/07/13	3	87.83	6	88.75	90.40	-3	4,511	-0.07%
2018/07/12	8	83.81	13	85.65	88.40	-5	4,484	-0.11%
2018/07/11	12	86.13	3	87.17	85.60	9	4,481	0.20%
2018/07/10	10	87.05	5	87.06	87.00	5	4,458	0.11%
2018/07/09	1	88.10	1	88.70	88.90	0	4,442	0.00%
2018/07/02	1	87.30	8	89.18	90.60	-7	4,073	-0.17%
2018/06/29	7	85.80	3	86.53	86.40	4	3,952	0.10%
2018/06/27	0	0.00	1	84.10	83.80	-1	3,934	-0.03%
2018/06/26	4	81.63	3	82.23	83.00	1	3,878	0.03%
2018/06/25	3	83.30	1	83.30	83.50	2	3,882	0.05%
2018/06/22	2	83.60	1	83.50	83.50	1	3,944	0.03%
2018/06/21	1	86.30	6	91.67	87.00	-5	3,871	-0.13%
2018/06/20	2	85.10	6	86.48	88.30	-4	3,575	-0.11%
2018/06/19	7	81.06	1	81.20	80.30	6	3,420	0.18%
2018/06/15	2	82.15	0	0.00	81.80	2	3,442	0.06%
2018/06/14	1	83.00	1	84.10	82.50	0	3,464	0.00%
2018/06/11	2	84.10	14	86.46	86.10	-12	3,374	-0.36%
2018/06/08	2	84.40	1	84.00	83.40	1	3,373	0.03%
2018/06/07	3	83.93	6	85.02	85.40	-3	3,394	-0.09%
2018/06/06	1	84.10	2	83.45	84.30	-1	3,493	-0.03%
2018/06/05	5	82.28	115	81.20	80.50	-110	3,528	-3.12%	大賣/鉅額交易
2018/06/04	15	86.63	7	86.76	83.50	8	3,721	0.21%
2018/06/01	37	87.03	6	87.23	87.30	31	3,737	0.83%
2018/05/31	87	85.12	0	0.00	85.30	87	3,355	2.59%
2018/05/30	4	74.43	8	75.39	77.60	-4	3,089	-0.13%
2018/05/29	7	74.71	8	75.49	74.80	-1	3,076	-0.03%
2018/05/28	12	75.24	11	76.05	75.70	1	3,108	0.03%
2018/05/25	4	74.35	8	74.79	74.90	-4	3,155	-0.13%
2018/05/24	0	0.00	2	72.75	73.30	-2	3,149	-0.06%
2018/05/23	3	72.33	1	73.00	72.10	2	3,168	0.06%
2018/05/22	8	73.53	5	74.52	73.10	3	3,165	0.09%
2018/05/21	4	74.43	0	0.00	74.10	4	3,190	0.13%
2018/05/18	1	75.10	0	0.00	75.30	1	3,191	0.03%
2018/05/16	1	76.50	1	77.20	76.50	0	3,200	0.00%
2018/05/07	0	0.00	2	72.10	72.60	-2	3,219	-0.06%
2018/05/04	4	70.20	3	70.70	69.90	1	3,218	0.03%
2018/05/03	1	71.00	1	72.00	71.10	0	3,215	0.00%
2018/05/02	1	71.60	2	71.25	71.60	-1	3,218	-0.03%
2018/04/30	2	66.65	3	67.53	68.40	-1	3,204	-0.03%
2018/04/27	1	67.40	1	68.60	67.80	0	3,242	0.00%
2018/04/26	2	67.70	2	68.95	67.10	0	3,272	0.00%
2018/04/25	3	69.13	8	69.58	69.40	-5	3,290	-0.15%
2018/04/24	13	69.53	6	69.68	68.50	7	3,283	0.21%
2018/04/23	2	76.25	1	74.50	74.50	1	3,240	0.03%
2018/04/20	4	75.70	4	76.58	77.40	0	3,243	0.00%
2018/04/19	1	78.00	4	76.55	77.70	-3	3,236	-0.09%
2018/04/18	2	75.10	4	75.75	74.60	-2	3,224	-0.06%
2018/04/17	5	76.44	0	0.00	75.10	5	3,260	0.15%
2018/04/12	2	78.40	2	78.85	80.00	0	3,293	0.00%
2018/04/09	2	76.40	3	76.80	76.50	-1	3,450	-0.03%
2018/04/03	0	0.00	5	77.02	77.60	-5	3,557	-0.14%
2018/04/02	8	76.99	4	76.68	76.60	4	3,562	0.11%
2018/03/31	1	78.60	1	79.30	79.00	0	3,543	0.00%
2018/03/30	4	78.90	3	79.87	78.80	1	3,559	0.03%
2018/03/28	3	79.17	2	80.00	78.60	1	3,525	0.03%
2018/03/22	1	81.20	1	82.40	79.80	0	3,464	0.00%
2018/03/12	1	83.30	1	85.20	82.60	0	3,530	0.00%
2018/03/09	1	81.80	6	81.77	81.60	-5	3,432	-0.15%
2018/03/08	0	0.00	1	77.70	82.80	-1	3,360	-0.03%
2018/03/07	1	76.00	7	76.10	75.30	-6	3,080	-0.19%
2018/03/06	0	0.00	1	72.90	72.80	-1	2,942	-0.03%
2018/03/05	3	72.30	1	72.60	71.90	2	2,989	0.07%
2018/03/02	3	72.00	3	72.70	73.30	0	3,086	0.00%
2018/03/01	0	0.00	3	72.00	73.10	-3	3,064	-0.10%
2018/02/27	2	71.10	5	71.06	71.00	-3	3,039	-0.10%
2018/02/26	1	68.20	3	68.97	68.30	-2	3,012	-0.07%
2018/02/23	3	67.43	5	68.08	68.50	-2	3,132	-0.06%
2018/02/22	4	66.23	3	66.77	66.80	1	3,214	0.03%
2018/02/21	0	0.00	7	66.14	67.00	-7	3,266	-0.21%
2018/02/12	5	61.74	6	62.18	61.90	-1	3,317	-0.03%
2018/02/09	4	58.90	4	59.40	61.20	0	3,337	0.00%
2018/02/08	3	62.00	9	62.41	61.70	-6	3,313	-0.18%
2018/02/07	9	63.04	7	63.81	62.00	2	3,319	0.06%
2018/02/06	6	63.38	3	61.97	62.10	3	3,331	0.09%
2018/02/05	9	67.78	6	68.37	67.50	3	3,291	0.09%
2018/02/02	3	70.60	2	71.25	70.10	1	3,332	0.03%
2018/02/01	9	71.21	3	71.90	70.60	6	3,455	0.17%
2018/01/31	3	71.10	6	71.97	72.10	-3	3,628	-0.08%
2018/01/30	6	71.63	4	72.50	71.10	2	3,819	0.05%
2018/01/29	3	70.87	7	71.36	71.50	-4	3,853	-0.10%
2018/01/26	6	70.55	1	70.90	70.60	5	3,937	0.13%
2018/01/25	6	71.12	9	71.50	71.10	-3	4,028	-0.07%
2018/01/24	8	70.40	2	70.45	70.80	6	4,087	0.15%
2018/01/23	10	70.97	20	71.45	71.00	-10	4,148	-0.24%
2018/01/22	16	69.36	6	69.55	69.60	10	4,185	0.24%
2018/01/19	7	70.83	1	71.20	70.60	6	4,283	0.14%
2018/01/18	3	71.57	6	72.20	71.90	-3	4,332	-0.07%
2018/01/17	8	71.70	4	72.10	71.50	4	4,412	0.09%
2018/01/16	5	71.42	9	72.40	73.10	-4	4,416	-0.09%
2018/01/15	6	71.62	4	72.25	72.00	2	4,443	0.05%
2018/01/12	9	70.81	13	71.58	72.50	-4	4,572	-0.09%
2018/01/11	6	70.47	6	71.52	69.90	0	4,595	0.00%
2018/01/10	8	71.83	1	72.00	71.10	7	4,588	0.15%
2018/01/09	9	74.14	7	74.57	73.80	2	4,654	0.04%
2018/01/04	0	0.00	2	79.25	78.60	-2	4,733	-0.04%
2018/01/03	1	75.40	1	76.20	75.80	0	4,721	0.00%
2018/01/02	2	71.15	2	75.90	75.30	0	4,673	0.00%