台半 (5425)-中國信託-永康券商分點個股進出

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
61.8
漲跌
▲1.5
漲幅
+2.49%
成交量
635張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/09/05	3	61.03	0	0.00	60.30	3	1,792	0.17%
2024/09/04	0	0.00	28	61.96	61.50	-28	1,879	-1.49%
2024/09/02	0	0.00	2	65.45	65.70	-2	1,962	-0.10%
2024/08/27	1	65.90	0	0.00	66.10	1	2,089	0.05%
2024/08/26	1	66.40	0	0.00	66.40	1	2,103	0.05%
2024/08/23	3	65.93	0	0.00	65.70	3	2,091	0.14%
2024/08/22	6	67.82	1.3	67.92	67.30	4.7	2,169	0.22%
2024/08/21	0.3	63.99	0	0.00	63.30	0.3	2,139	0.01%
2024/08/20	6	64.70	0	0.00	63.90	6	2,136	0.28%
2024/08/19	1.5	63.30	0	0.00	64.00	1.5	2,144	0.07%
2024/08/16	0	0.00	8	63.60	63.30	-8	2,147	-0.37%
2024/08/15	4	63.15	0	0.00	62.80	4	2,141	0.19%
2024/08/14	4	62.15	0	0.00	62.30	4	2,131	0.19%
2024/08/13	2	62.20	0	0.00	62.20	2	2,121	0.09%
2024/08/12	8	60.90	0	0.00	60.90	8	2,142	0.37%
2024/08/07	0	0.00	1	58.30	59.60	-1	2,174	-0.05%
2024/08/06	4	53.35	3	53.20	55.60	1	2,151	0.05%
2024/08/05	3	56.90	0	0.00	56.70	3	2,068	0.15%
2024/08/02	1	63.40	0	0.00	63.00	1	2,033	0.05%
2024/07/30	6	62.03	2	64.00	64.00	4	2,007	0.20%
2024/07/29	4.1	64.60	0	0.00	62.70	4.1	1,978	0.21%
2024/07/26	1	67.40	0	0.00	67.30	1	1,969	0.05%
2024/07/23	5	70.10	0	0.00	69.80	5	1,948	0.26%
2024/07/22	2	70.40	0	0.00	69.70	2	1,949	0.10%
2024/07/19	5	73.42	0	0.00	72.70	5	1,931	0.26%
2024/07/16	0	0.00	1	76.20	76.40	-1	1,966	-0.05%
2024/07/15	1	76.80	0	0.00	76.20	1	2,000	0.05%
2024/07/11	1	77.50	0	0.00	77.50	1	1,960	0.05%
2024/07/10	0	0.00	4	77.10	77.70	-4	2,000	-0.20%
2024/07/05	4	78.23	0	0.00	78.30	4	2,213	0.18%
2024/07/04	0	0.00	1	78.30	77.50	-1	2,240	-0.04%
2024/07/03	0	0.00	1	76.90	76.90	-1	2,233	-0.04%
2024/07/02	0	0.00	1	75.20	74.00	-1	2,232	-0.04%
2024/06/28	0	0.00	1	76.10	75.80	-1	2,249	-0.04%
2024/06/26	2	75.85	0	0.00	75.30	2	2,265	0.09%
2024/06/25	1	73.10	0	0.00	74.70	1	2,252	0.04%
2024/06/21	0	0.00	1	77.50	77.00	-1	2,248	-0.04%
2024/06/20	1	75.50	3	76.03	76.80	-2	2,247	-0.09%
2024/06/19	3	76.10	1	76.00	75.40	2	2,242	0.09%
2024/06/18	1	77.10	0	0.00	77.10	1	2,230	0.04%
2024/06/17	1	78.80	0	0.00	78.50	1	2,241	0.04%
2024/06/13	1	77.90	0	0.00	77.90	1	2,285	0.04%
2024/06/12	4	79.25	0	0.00	78.60	4	2,288	0.17%
2024/06/11	2	81.60	2	81.00	79.90	0	2,269	0.00%
2024/06/07	0	0.00	9	80.36	80.30	-9	2,205	-0.41%
2024/06/06	1	78.00	0	0.00	78.10	1	2,149	0.05%
2024/06/04	2	78.85	0	0.00	78.90	2	2,250	0.09%
2024/05/31	1	78.00	0	0.00	78.30	1	2,286	0.04%
2024/05/30	0	0.00	0.1	78.40	78.00	-0.1	2,299	-0.01%
2024/05/29	1	79.10	5	79.80	79.00	-4	2,325	-0.17%
2024/05/28	1.1	80.04	3	79.77	79.80	-1.9	2,325	-0.08%
2024/05/24	0	0.00	2	75.90	75.90	-2	2,277	-0.09%
2024/05/23	1	75.00	8	75.10	75.00	-7	2,287	-0.31%
2024/05/22	1	75.70	0	0.00	75.70	1	2,315	0.04%
2024/05/21	0	75.60	0	0.00	75.60	0	2,341	0.00%
2024/05/14	1	73.70	6	74.22	72.80	-5	2,443	-0.20%
2024/05/09	1	72.10	8	72.20	71.50	-7	2,435	-0.29%
2024/05/08	0	0.00	2	71.60	71.20	-2	2,476	-0.08%
2024/05/07	11	71.25	0	0.00	71.30	11	2,485	0.44%
2024/05/02	1	72.40	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	1	74.00	73.00	-1	2,551	-0.04%
2024/04/25	1	70.30	0	0.00	71.00	1	2,640	0.04%
2024/04/24	1	69.70	1	70.70	71.40	0	2,699	0.00%
2024/04/23	1.1	68.79	0	0.00	68.40	1.1	2,873	0.04%
2024/04/22	0	0.00	2	69.60	68.80	-2	2,914	-0.07%
2024/04/19	0.1	71.10	0	0.00	71.10	0.1	2,935	0.00%
2024/04/17	0	0.00	2	74.60	74.60	-2	2,992	-0.07%
2024/04/16	6	74.17	0.2	75.40	74.00	5.8	3,018	0.19%
2024/04/15	8	78.71	1	79.10	77.50	7	3,006	0.23%
2024/04/12	4	80.43	2.3	79.68	80.80	1.7	2,970	0.06%
2024/04/10	0	0.00	5	78.08	78.20	-5	2,922	-0.17%
2024/04/02	5	74.80	0	0.00	74.90	5	3,161	0.16%
2024/04/01	0	0.00	2	74.90	75.50	-2	3,250	-0.06%
2024/03/29	1	74.40	0	0.00	74.10	1	3,357	0.03%
2024/03/28	2	75.25	2	75.75	75.20	0	3,694	0.00%
2024/03/27	1.2	75.12	0	0.00	75.20	1.2	3,814	0.03%
2024/03/26	3	76.43	1	76.90	75.50	2	3,961	0.05%
2024/03/25	0.2	77.00	0	0.00	76.30	0.2	4,233	0.00%
2024/03/22	3	77.30	0	0.00	77.10	3	4,359	0.07%
2024/03/21	0	0.00	1	76.90	77.00	-1	4,585	-0.02%
2024/03/20	4	76.43	1	76.90	76.10	3	5,479	0.05%
2024/03/19	0.2	76.90	1	76.90	77.30	-0.8	5,743	-0.01%
2024/03/18	3	74.13	1	74.20	75.90	2	5,723	0.03%
2024/03/15	1	75.30	0	0.00	75.30	1	5,705	0.02%
2024/03/14	0	0.00	1	76.70	76.40	-1	5,732	-0.02%
2024/03/13	5	76.48	1	76.30	76.00	4	5,723	0.07%
2024/03/12	0	0.00	1	77.70	77.50	-1	5,706	-0.02%
2024/03/11	0	0.00	2	76.70	76.80	-2	5,692	-0.04%
2024/03/08	6	76.13	4	76.98	75.40	2	5,692	0.04%
2024/03/07	6.3	76.34	0	0.00	75.50	6.3	5,612	0.11%
2024/03/06	2	78.85	2	79.80	78.50	0	5,601	0.00%
2024/03/05	4	79.00	0	0.00	78.80	4	5,789	0.07%
2024/03/04	3	78.83	0	0.00	78.80	3	5,776	0.05%
2024/03/01	4	79.50	2	79.80	79.40	2	5,737	0.03%
2024/02/29	1	80.10	0	0.00	80.00	1	5,727	0.02%
2024/02/27	6	79.82	2	79.85	79.70	4	5,775	0.07%
2024/02/23	1	82.60	0	0.00	81.80	1	5,735	0.02%
2024/02/19	1	83.60	1	84.10	83.60	0	5,699	0.00%
2024/02/16	2	82.80	0	0.00	82.80	2	5,689	0.04%
2024/02/05	0	0.00	10	80.90	81.10	-10	5,631	-0.18%
2024/01/31	1	81.20	0	0.00	80.50	1	5,604	0.02%
2024/01/30	2	80.90	0	0.00	80.70	2	5,561	0.04%
2024/01/26	1	80.80	0	0.00	80.70	1	5,553	0.02%
2024/01/25	2	81.65	1	83.00	81.30	1	5,554	0.02%
2024/01/24	2	82.85	0	0.00	82.60	2	5,542	0.04%
2024/01/23	1	80.70	2	82.65	82.30	-1	5,574	-0.02%
2024/01/22	0	0.00	3	81.10	80.90	-3	5,491	-0.05%
2024/01/19	5.1	80.24	8	79.86	80.30	-2.9	5,484	-0.05%
2024/01/18	6.2	80.03	2	81.25	79.70	4.2	5,463	0.08%
2024/01/17	9.2	83.63	4	84.15	80.60	5.2	5,434	0.10%
2024/01/16	4	81.60	5	82.60	82.90	-1	5,235	-0.02%
2024/01/15	3	82.30	1	81.00	82.10	2	5,178	0.04%
2024/01/12	4	80.80	0	0.00	80.30	4	5,163	0.08%
2024/01/11	2	81.25	1	82.00	82.20	1	5,125	0.02%
2024/01/10	2	81.25	4	81.20	81.20	-2	5,123	-0.04%
2024/01/08	2	83.35	0.1	83.90	82.70	1.9	5,094	0.04%
2024/01/05	3.1	84.00	1	84.80	83.10	2.1	5,086	0.04%
2024/01/04	2	85.05	1	84.70	85.20	1	5,016	0.02%
2024/01/03	8.4	84.92	0	0.00	84.90	8.4	4,961	0.17%
2024/01/02	4	87.75	0	0.00	87.20	4	4,828	0.08%
2023/12/29	1	91.60	0	0.00	91.50	1	4,696	0.02%
2023/12/28	1	91.40	2	91.90	91.10	-1	4,675	-0.02%
2023/12/27	5	93.30	11.2	92.99	92.80	-6.2	4,640	-0.13%
2023/12/26	1	94.90	4	94.70	94.60	-3	4,553	-0.07%
2023/12/25	7	96.79	6	97.35	94.90	1	4,436	0.02%
2023/12/22	2	94.05	2	94.35	94.60	0	4,094	0.00%
2023/12/21	2	92.90	0	0.00	92.20	2	3,995	0.05%
2023/12/20	7	94.57	13	94.52	94.60	-6	3,900	-0.15%
2023/12/19	5.2	91.62	1	92.00	92.60	4.2	3,620	0.11%
2023/12/18	6	93.37	2	91.50	91.20	4	3,524	0.11%
2023/12/15	28	96.52	37	96.56	93.20	-9	3,309	-0.27%
2023/12/14	4	91.78	38	89.14	92.00	-34	2,412	-1.41%
2023/12/12	1	88.60	4	87.43	86.30	-3	2,146	-0.14%
2023/12/11	7	86.57	3	86.77	87.20	4	2,148	0.19%
2023/12/06	2	85.30	9	85.50	84.80	-7	2,298	-0.30%
2023/12/05	1.5	85.27	0	0.00	85.10	1.5	2,308	0.06%
2023/12/04	1	86.60	8	86.66	86.60	-7	2,333	-0.30%
2023/12/01	3	87.43	13	87.43	87.50	-10	2,320	-0.43%
2023/11/30	15.2	87.08	12	88.03	88.80	3.2	2,341	0.14%
2023/11/29	4	85.08	0	0.00	85.50	4	2,140	0.19%
2023/11/27	0.5	83.60	1	83.00	82.70	-0.5	2,178	-0.02%
2023/11/24	1	84.60	2	85.30	84.60	-1	2,286	-0.04%
2023/11/21	1	82.80	10	83.40	82.80	-9	2,207	-0.41%
2023/11/20	4	83.03	8	83.15	83.40	-4	2,225	-0.18%
2023/11/15	2	81.00	6	81.72	81.80	-4	2,218	-0.18%
2023/11/14	1	80.50	0	0.00	79.00	1	2,218	0.05%
2023/11/03	2	80.20	0	0.00	80.20	2	2,887	0.07%
2023/11/02	21	79.29	21	79.80	80.20	0	2,942	0.00%
2023/10/31	4	80.05	1	80.70	77.80	3	3,001	0.10%
2023/10/26	0	0.00	2	83.00	82.60	-2	3,270	-0.06%
2023/10/25	2	84.55	0	0.00	84.20	2	3,322	0.06%
2023/10/24	1	82.20	0	0.00	82.40	1	3,358	0.03%
2023/10/23	1	82.40	0	0.00	81.60	1	3,420	0.03%
2023/10/20	0	0.00	1	81.70	81.70	-1	3,509	-0.03%
2023/10/19	0	85.00	0	0.00	83.70	0	3,601	0.00%
2023/10/18	3	82.47	2	85.15	85.60	1	3,746	0.03%
2023/10/13	0	0.00	0.3	84.60	84.90	-0.3	4,148	-0.01%
2023/10/11	0	0.00	1	82.90	83.20	-1	4,405	-0.02%
2023/10/05	3	83.47	0	0.00	83.10	3	4,808	0.06%
2023/10/04	1.3	83.25	1	81.80	83.80	0.3	5,144	0.01%
2023/10/02	1	84.80	0	0.00	84.80	1	5,213	0.02%
2023/09/28	1	84.40	1	84.70	85.50	0	5,254	0.00%
2023/09/27	2	84.60	4	86.20	84.50	-2	5,384	-0.04%
2023/09/25	8	85.13	10	86.10	86.60	-2	5,562	-0.04%
2023/09/22	1	83.10	1	82.90	83.10	0	5,548	0.00%
2023/09/21	3	82.40	5	82.10	82.40	-2	5,594	-0.04%
2023/09/20	0	0.00	4	85.20	84.40	-4	5,673	-0.07%
2023/09/19	0.1	86.40	0	0.00	85.60	0.1	5,754	0.00%
2023/09/18	6	86.97	4	87.08	86.70	2	5,810	0.03%
2023/09/15	5	86.02	1	85.70	86.40	4	6,051	0.07%
2023/09/14	1	87.30	1	86.90	86.90	0	6,173	0.00%
2023/09/13	2	87.25	4	86.70	87.50	-2	6,227	-0.03%
2023/09/12	6	86.40	6	86.00	86.50	0	6,296	0.00%
2023/09/11	4	84.28	2	85.50	84.20	2	6,334	0.03%
2023/09/08	1	84.70	0	0.00	84.70	1	6,557	0.02%
2023/09/07	1	85.40	0	0.00	85.20	1	6,812	0.01%
2023/09/06	2	85.00	0	0.00	84.70	2	7,243	0.03%
2023/09/05	1	87.50	1	85.60	85.60	0	7,622	0.00%
2023/09/01	0	0.00	1.5	84.48	83.50	-1.5	7,591	-0.02%
2023/08/31	4	83.95	0	0.00	83.70	4	7,636	0.05%
2023/08/30	3	82.97	2.1	83.19	84.40	0.9	7,680	0.01%
2023/08/29	0.1	80.70	0	0.00	80.50	0.1	7,645	0.00%
2023/08/25	1	80.70	1.1	81.12	80.80	-0.1	7,753	0.00%
2023/08/22	1	81.10	1	80.50	80.30	0	8,098	0.00%
2023/08/21	0	0.00	7	80.77	80.20	-7	8,153	-0.09%
2023/08/18	1	80.30	0	0.00	80.30	1	8,174	0.01%
2023/08/17	5	81.20	22	78.45	81.30	-17	8,228	-0.21%
2023/08/16	0	0.00	3	77.90	78.20	-3	8,189	-0.04%
2023/08/15	3	77.30	3	78.23	78.40	0	8,194	0.00%
2023/08/14	4	77.43	3	77.63	78.50	1	8,212	0.01%
2023/08/11	5	80.52	2	81.80	80.20	3	8,140	0.04%
2023/08/10	5.5	81.50	1	81.60	81.10	4.5	8,148	0.06%
2023/08/09	5.6	83.23	4.6	82.73	83.40	1	8,124	0.01%
2023/08/08	2.4	85.70	0	0.00	85.70	2.4	7,979	0.03%
2023/08/07	0	0.00	5	86.74	87.40	-5	7,986	-0.06%
2023/08/04	6.3	86.48	2	86.40	86.50	4.3	8,015	0.05%
2023/08/02	12	88.10	13	89.23	87.60	-1	8,097	-0.01%
2023/08/01	6.3	88.37	5.6	89.51	88.20	0.8	8,007	0.01%
2023/07/31	4.3	88.35	4	89.10	88.30	0.3	7,987	0.00%
2023/07/28	1	90.20	0	0.00	90.30	1	7,921	0.01%
2023/07/27	1	91.00	0.1	91.60	90.80	1	7,957	0.01%
2023/07/26	2	93.90	0	0.00	93.60	2	8,076	0.02%
2023/07/25	6.1	94.08	3.1	94.34	94.20	3	8,096	0.04%
2023/07/24	15.1	94.72	2	94.30	94.00	13.1	8,104	0.16%
2023/07/21	3	97.00	1	97.40	96.50	2	8,127	0.02%
2023/07/20	1	97.30	4.5	97.67	99.30	-3.5	8,221	-0.04%
2023/07/19	0	0.00	1	100.00	97.20	-1	8,249	-0.01%
2023/07/18	4	100.03	11.7	100.34	99.00	-7.7	8,411	-0.09%
2023/07/17	10	102.55	10.2	102.98	101.50	-0.2	8,285	0.00%
2023/07/14	3	99.83	1	100.00	99.80	2	8,170	0.02%
2023/07/13	2	100.10	13	99.18	98.60	-11	8,150	-0.13%
2023/07/12	21	101.47	14	99.61	98.80	7	8,068	0.09%
2023/07/11	8.1	100.60	26	100.39	101.00	-17.9	7,945	-0.23%
2023/07/10	5	96.38	0	0.00	96.10	5	7,693	0.06%
2023/07/07	12.1	95.21	0	0.00	95.50	12.1	7,880	0.15%
2023/07/06	3.1	97.00	4	97.30	96.50	-0.9	8,073	-0.01%
2023/07/05	6.2	99.41	4	99.45	97.60	2.2	8,410	0.03%
2023/07/04	4	98.80	7	98.03	98.10	-3	8,317	-0.04%
2023/07/03	5.2	98.83	7	98.77	99.00	-1.8	8,269	-0.02%
2023/06/30	2	97.10	7	97.02	97.10	-5	8,280	-0.06%
2023/06/29	0	0.00	3	96.77	96.60	-3	8,377	-0.04%
2023/06/28	16	95.48	4	96.20	95.20	12	8,620	0.14%
2023/06/27	6	97.42	7.3	96.70	96.10	-1.3	8,836	-0.01%
2023/06/26	4	97.68	3.7	97.98	97.30	0.3	8,955	0.00%
2023/06/21	21	101.86	14	100.36	99.00	7	9,123	0.08%
2023/06/20	8	97.39	4.3	98.82	99.80	3.7	9,440	0.04%
2023/06/19	2	97.30	3	97.17	97.00	-1	9,743	-0.01%
2023/06/16	11.3	99.13	21.3	97.35	97.00	-10	9,932	-0.10%
2023/06/15	11	99.75	4	99.85	99.60	7	9,969	0.07%
2023/06/14	23	100.55	6	100.35	99.50	17	10,122	0.17%
2023/06/13	17	104.03	7	104.14	103.00	10	10,142	0.10%
2023/06/12	32.1	103.73	18.1	104.01	103.00	14	10,296	0.14%
2023/06/09	16.3	98.41	36	100.24	102.00	-19.7	10,016	-0.20%
2023/06/08	9	93.69	0	0.00	93.50	9	9,936	0.09%
2023/06/07	6	94.90	5	94.94	94.70	1	10,232	0.01%
2023/06/06	3	94.07	0	0.00	94.00	3	10,459	0.03%
2023/06/05	3	95.67	6.5	95.41	96.00	-3.5	10,901	-0.03%
2023/06/02	11	94.34	1	94.90	93.60	10	12,184	0.08%
2023/06/01	5	94.94	1	94.70	94.60	4	12,289	0.03%
2023/05/31	8	94.76	1	95.30	94.60	7	12,517	0.06%
2023/05/30	4	95.48	4	94.93	94.70	0	12,536	0.00%
2023/05/29	5.1	95.03	6.5	95.24	96.20	-1.4	12,592	-0.01%
2023/05/26	11	91.40	6	90.53	90.60	5	12,507	0.04%
2023/05/25	10	92.50	0	0.00	91.50	10	12,538	0.08%
2023/05/24	3	93.30	2	93.40	93.20	1	12,710	0.01%
2023/05/23	0	0.00	2	93.70	93.60	-2	12,835	-0.02%
2023/05/22	2	93.10	6	93.12	93.80	-4	12,875	-0.03%
2023/05/19	2	92.75	1	92.40	91.90	1	13,267	0.01%
2023/05/18	3	92.93	8	92.88	93.00	-5	13,742	-0.04%
2023/05/17	4	91.25	1	91.20	91.00	3	13,940	0.02%
2023/05/16	3	90.87	0	0.00	90.00	3	13,986	0.02%
2023/05/15	1	90.00	0	0.00	90.00	1	13,996	0.01%
2023/05/12	4	91.38	1	91.40	91.40	3	14,133	0.02%
2023/05/11	7	91.37	2	91.60	91.10	5	14,362	0.03%
2023/05/10	4	92.65	3	92.20	92.20	1	14,490	0.01%
2023/05/09	12	91.28	1	91.70	91.10	11	14,596	0.08%
2023/05/08	1	93.90	12	94.11	93.30	-11	14,581	-0.08%
2023/05/05	0	0.00	4	93.75	93.10	-4	14,675	-0.03%
2023/05/04	4	92.75	2	92.65	92.90	2	14,904	0.01%
2023/05/03	2	94.05	0.3	93.70	93.00	1.7	15,361	0.01%
2023/05/02	2	95.40	6.2	95.07	95.20	-4.2	15,731	-0.03%
2023/04/27	4	93.13	2.3	92.62	92.10	1.7	16,013	0.01%
2023/04/26	5.3	91.40	3.5	92.01	92.50	1.8	15,945	0.01%
2023/04/25	13.1	90.54	2	92.25	90.60	11.1	15,842	0.07%
2023/04/24	4.2	93.54	19.3	93.81	93.00	-15.1	15,628	-0.10%
2023/04/21	3.3	97.37	6	98.23	95.40	-2.7	15,461	-0.02%
2023/04/20	0	0.00	1	101.00	101.00	-1	15,340	-0.01%
2023/04/19	2.1	102.50	5	102.50	102.00	-2.9	15,417	-0.02%
2023/04/18	6	106.00	0	0.00	104.00	6	15,439	0.04%
2023/04/17	2	105.50	4	105.38	105.00	-2	15,476	-0.01%
2023/04/14	17.1	104.94	9	104.39	104.00	8.1	15,556	0.05%
2023/04/13	5	107.60	2	106.75	107.00	3	15,460	0.02%
2023/04/12	12	109.79	6	108.75	107.50	6	15,398	0.04%
2023/04/11	21	109.05	12	109.96	110.00	9	15,199	0.06%
2023/04/10	13	109.08	25	110.10	110.00	-12	14,998	-0.08%
2023/04/07	5	103.50	0	0.00	104.50	5	14,641	0.03%
2023/04/06	0.3	105.00	1	104.50	104.00	-0.7	14,632	0.00%
2023/03/31	8	104.38	2	104.50	104.00	6	14,613	0.04%
2023/03/30	2	104.00	4	102.00	103.50	-2	14,560	-0.01%
2023/03/29	12.2	101.24	12	101.50	101.00	0.2	14,503	0.00%
2023/03/28	22.1	104.93	16	104.34	104.00	6.1	14,356	0.04%
2023/03/27	10.2	113.04	5	112.00	110.00	5.2	14,082	0.04%
2023/03/24	16	113.13	47.6	112.16	112.00	-31.6	13,971	-0.23%
2023/03/23	7	112.36	4.1	113.37	112.00	2.9	13,799	0.02%
2023/03/22	7	108.57	27.3	112.81	115.50	-20.3	13,314	-0.15%
2023/03/21	14.5	107.31	6	107.42	105.00	8.5	12,926	0.07%
2023/03/20	7	107.50	11	107.23	108.00	-4	12,746	-0.03%
2023/03/17	4	104.50	1	105.00	106.50	3	12,745	0.02%
2023/03/16	19.5	102.14	20.1	103.30	103.00	-0.6	12,593	0.00%
2023/03/15	25	109.08	6	108.75	107.00	19	12,521	0.15%
2023/03/14	7	104.71	6	104.67	104.50	1	12,311	0.01%
2023/03/13	8	105.19	4	105.88	106.50	4	12,340	0.03%
2023/03/10	22	104.77	13	105.65	103.50	9	12,328	0.07%
2023/03/09	2	110.00	4	109.13	110.00	-2	12,477	-0.02%
2023/03/08	10	110.10	12	110.63	111.50	-2	12,469	-0.02%
2023/03/07	38	108.85	38	108.58	109.00	0	12,413	0.00%
2023/03/06	1	101.00	6.2	103.50	103.50	-5.2	11,838	-0.04%
2023/03/03	28	94.11	30	94.81	94.40	-2	12,404	-0.02%
2023/03/02	1	91.40	4	91.78	91.70	-3	12,570	-0.02%
2023/03/01	3	92.93	3	92.40	91.80	0	12,851	0.00%
2023/02/24	9	93.64	3	93.83	93.60	6	12,882	0.05%
2023/02/23	4	92.18	4	92.38	92.20	0	12,880	0.00%
2023/02/22	4	90.95	16	91.18	90.90	-12	12,988	-0.09%
2023/02/21	3	95.63	0	0.00	94.50	3	12,897	0.02%
2023/02/20	1	94.90	6	95.17	94.60	-5	12,891	-0.04%
2023/02/17	36	94.96	29.1	94.03	95.00	6.9	12,912	0.05%
2023/02/16	13	90.45	17	92.69	94.60	-4	12,624	-0.03%
2023/02/15	13	89.64	7	89.81	88.00	6	12,386	0.05%
2023/02/14	1	88.50	25	88.35	87.50	-24	12,368	-0.19%
2023/02/13	1	89.40	1	89.60	88.60	0	12,443	0.00%
2023/02/10	22	90.90	1	89.70	89.10	21	12,553	0.17%
2023/02/09	0	0.00	4	91.43	90.90	-4	12,514	-0.03%
2023/02/08	2	90.50	8	90.66	90.70	-6	12,414	-0.05%
2023/02/07	3	89.07	4	89.10	90.50	-1	12,392	-0.01%
2023/02/06	2	88.20	4	88.18	88.10	-2	12,440	-0.02%
2023/02/03	5	89.48	2	90.00	89.10	3	12,639	0.02%
2023/02/02	9	89.68	9	90.03	89.50	0	12,692	0.00%
2023/02/01	15	89.52	25	90.04	90.30	-10	12,632	-0.08%
2023/01/31	13	86.55	14.1	86.70	88.30	-1.1	12,403	-0.01%
2023/01/30	8	85.36	10	85.35	85.30	-2	12,178	-0.02%
2023/01/16	3	78.90	4.1	78.40	78.80	-1.1	12,212	-0.01%
2023/01/13	0	0.00	2	78.80	77.50	-2	12,565	-0.02%
2023/01/12	1	77.80	4.1	78.21	77.80	-3.1	12,770	-0.02%
2023/01/11	1	79.00	4.1	78.94	78.80	-3.1	12,869	-0.02%
2023/01/10	6	79.48	2	78.90	79.00	4	13,023	0.03%
2023/01/09	1.2	79.83	12	79.07	80.00	-10.8	13,135	-0.08%
2023/01/06	12	77.83	12	77.92	77.80	0	13,281	0.00%
2023/01/05	11	76.98	11	77.75	76.70	0	13,519	0.00%
2023/01/04	7	76.86	11.2	77.39	77.00	-4.2	13,624	-0.03%
2023/01/03	0	0.00	2	75.20	75.30	-2	13,703	-0.01%
2022/12/30	3	75.03	0	0.00	74.20	3	14,126	0.02%
2022/12/29	0	0.00	4	73.55	74.60	-4	14,889	-0.03%
2022/12/28	3	74.37	0	0.00	73.70	3	15,868	0.02%
2022/12/27	0	0.00	4	75.70	75.50	-4	16,054	-0.02%
2022/12/26	4	74.90	4	74.85	74.70	0	16,268	0.00%
2022/12/23	2	74.60	1	75.10	75.30	1	16,481	0.01%
2022/12/22	4.1	75.00	0.1	75.70	75.30	4	16,613	0.02%
2022/12/21	2	74.80	1	74.60	74.20	1	16,826	0.01%
2022/12/20	6.2	76.30	10.6	75.58	74.50	-4.4	16,913	-0.03%
2022/12/19	1	77.80	0.2	77.90	77.90	0.8	17,031	0.00%
2022/12/16	3.5	79.71	1	79.40	79.00	2.5	17,151	0.01%
2022/12/15	1.5	80.90	3	81.20	81.40	-1.5	17,209	-0.01%
2022/12/14	1	79.90	2	80.00	80.60	-1	17,370	-0.01%
2022/12/13	2	79.55	3	78.80	78.70	-1	17,508	-0.01%
2022/12/12	13	79.93	18	79.99	79.50	-5	17,637	-0.03%
2022/12/09	3	80.10	3.5	80.37	79.80	-0.5	17,789	0.00%
2022/12/08	9.3	81.67	7	81.67	81.90	2.3	17,970	0.01%
2022/12/07	3.2	80.85	8	80.56	79.80	-4.8	18,154	-0.03%
2022/12/06	11	82.00	10	81.74	81.40	1	18,155	0.01%
2022/12/05	10	83.80	0	0.00	83.50	10	18,273	0.05%
2022/12/02	19	85.06	18.1	85.12	84.60	0.9	18,370	0.00%
2022/12/01	17	84.25	24.1	84.24	84.60	-7.1	18,456	-0.04%
2022/11/30	14.3	82.19	10	82.26	82.60	4.3	18,425	0.02%
2022/11/29	44.6	82.30	61	81.63	81.20	-16.4	18,659	-0.09%
2022/11/28	69	82.08	43.3	82.07	82.20	25.8	18,821	0.14%
2022/11/25	47	79.32	59	79.35	80.50	-12	18,450	-0.07%
2022/11/24	6	74.42	15	74.51	76.30	-9	18,061	-0.05%
2022/11/23	11	73.27	13.5	72.83	73.00	-2.5	17,997	-0.01%
2022/11/22	4	76.90	2.5	76.12	76.00	1.5	17,967	0.01%
2022/11/21	5	78.46	7	78.63	78.30	-2	18,649	-0.01%
2022/11/18	16	78.67	8	78.35	77.10	8	19,544	0.04%
2022/11/17	4.3	77.78	17	77.97	78.40	-12.8	19,617	-0.06%
2022/11/16	26	77.24	10	77.17	77.00	16	19,635	0.08%
2022/11/15	9	77.28	5	76.66	77.00	4	19,744	0.02%
2022/11/14	30	76.54	8	75.35	77.20	22	19,968	0.11%
2022/11/11	11	77.32	13	77.02	75.20	-2	19,955	-0.01%
2022/11/10	14	77.04	3	76.53	75.70	11	19,829	0.06%
2022/11/09	8	77.50	21	77.62	78.10	-13	19,936	-0.07%
2022/11/08	11	78.61	26	78.21	76.50	-15	19,924	-0.08%
2022/11/07	4	77.93	3	78.17	77.50	1	19,859	0.01%
2022/11/04	22	77.04	10	77.27	77.60	12	19,985	0.06%
2022/11/03	21	77.07	17	76.68	77.20	4	20,068	0.02%
2022/11/02	14	76.06	25.1	76.11	76.40	-11.1	20,064	-0.06%
2022/11/01	34	75.76	21	76.13	75.00	13	19,958	0.06%
2022/10/31	11	74.83	9	75.12	75.00	2	19,861	0.01%
2022/10/28	28	74.08	29	74.14	74.40	-1	20,090	-0.01%
2022/10/27	21	73.58	35	72.96	74.20	-14	20,228	-0.07%
2022/10/26	16	70.61	5	70.00	69.60	11	20,115	0.05%
2022/10/25	19	72.76	17	72.42	71.50	2	19,950	0.01%
2022/10/24	10	74.20	5	74.20	73.60	5	19,839	0.03%
2022/10/21	27	73.21	38	71.62	72.20	-11	19,616	-0.06%
2022/10/20	23	70.49	25	70.53	70.60	-2	19,332	-0.01%
2022/10/19	5	70.92	4	70.45	70.00	1	19,185	0.01%
2022/10/18	11	71.84	3	72.00	70.70	8	19,100	0.04%
2022/10/17	17	70.49	19	71.35	72.00	-2	19,008	-0.01%
2022/10/14	5	74.52	8	74.80	74.00	-3	18,966	-0.02%
2022/10/13	29	70.85	25	70.68	69.70	4	18,974	0.02%
2022/10/12	7	74.40	7	74.93	75.00	0	18,989	0.00%
2022/10/11	12	73.78	7	74.37	73.40	5	18,950	0.03%
2022/10/07	12	75.85	5	75.58	75.40	7	18,894	0.04%
2022/10/06	35	75.19	73.1	73.82	76.80	-38	18,693	-0.20%
2022/10/05	63.2	77.05	55	78.11	74.30	8.2	18,224	0.04%
2022/10/04	32	82.86	13	82.80	82.50	19	17,473	0.11%
2022/10/03	32	82.48	14	81.89	81.20	18	17,672	0.10%
2022/09/30	8	81.34	27	78.94	83.00	-19	17,865	-0.11%
2022/09/29	20	79.83	20	80.53	79.60	0	17,877	0.00%
2022/09/28	18.2	78.74	20	80.11	77.50	-1.8	17,890	-0.01%
2022/09/27	17	82.09	20	80.76	82.50	-3	17,924	-0.02%
2022/09/26	3	82.53	6	81.82	80.00	-3	18,114	-0.02%
2022/09/23	4	87.18	2	87.80	86.00	2	18,363	0.01%
2022/09/22	7	86.50	10	87.97	88.50	-3	18,579	-0.02%
2022/09/21	15	87.81	9	87.56	86.60	6	18,863	0.03%
2022/09/20	12	89.05	6	89.12	89.50	6	18,796	0.03%
2022/09/19	15	87.35	23	85.64	87.40	-8	18,821	-0.04%
2022/09/16	9.2	86.51	4	86.88	84.80	5.2	18,763	0.03%
2022/09/15	16	90.22	16	90.81	87.90	0	18,640	0.00%
2022/09/14	43	87.51	35	86.84	89.70	8	18,407	0.04%
2022/09/13	20	89.21	22	89.90	88.30	-2	18,264	-0.01%
2022/09/12	25	89.96	22	90.11	89.50	3	18,246	0.02%
2022/09/08	23	90.10	16	89.37	91.00	7	18,134	0.04%
2022/09/07	25	88.23	30	87.98	87.50	-5	18,053	-0.03%
2022/09/06	39	91.57	37	92.96	91.60	2	17,892	0.01%
2022/09/05	50	95.60	49	96.44	94.50	1	17,786	0.01%
2022/09/02	71	94.53	71	94.56	95.30	0	17,609	0.00%
2022/09/01	26	92.12	16	91.60	91.70	10	17,213	0.06%
2022/08/31	19	94.46	11.1	94.46	95.50	7.9	17,043	0.05%
2022/08/30	19	93.17	22	92.96	92.50	-3	17,097	-0.02%
2022/08/29	54	91.57	45	91.40	90.90	9	17,066	0.05%
2022/08/26	50	91.45	53	92.94	95.50	-3	17,160	-0.02%
2022/08/25	24	90.97	36.1	90.57	89.70	-12.1	16,701	-0.07%
2022/08/24	13	84.98	14	84.34	84.40	-1	15,928	-0.01%
2022/08/23	3	86.97	3	87.20	87.10	0	15,808	0.00%
2022/08/22	18	88.06	25.6	87.96	88.00	-7.6	15,853	-0.05%
2022/08/19	16	87.08	36.5	86.77	86.70	-20.5	15,739	-0.13%
2022/08/18	12	84.13	8	82.26	84.30	4	15,621	0.03%
2022/08/17	4	83.48	8	83.63	82.30	-4	15,682	-0.03%
2022/08/16	17	84.25	29.1	83.21	84.30	-12.1	15,606	-0.08%
2022/08/15	6	81.65	4	81.88	81.70	2	15,326	0.01%
2022/08/12	7	80.83	5	80.64	80.80	2	15,375	0.01%
2022/08/11	16	80.63	13	81.08	80.20	3	15,485	0.02%
2022/08/10	12	79.89	11	80.15	80.50	1	15,481	0.01%
2022/08/09	19	78.13	7	78.23	78.40	12	15,537	0.08%
2022/08/08	0	0.00	3	75.23	76.50	-3	15,929	-0.02%
2022/08/05	9	74.99	5	75.16	75.30	4	16,352	0.02%
2022/08/04	22	71.12	25	70.45	74.50	-3	16,567	-0.02%
2022/08/03	6	71.77	5	73.48	70.60	1	16,597	0.01%
2022/08/02	5	77.98	5	78.18	77.50	0	16,489	0.00%
2022/08/01	2	80.20	2	80.75	80.80	0	16,489	0.00%
2022/07/29	3	80.47	0	0.00	80.50	3	16,575	0.02%
2022/07/28	2	78.10	2	77.80	77.80	0	17,244	0.00%
2022/07/27	1	80.70	3	80.50	80.50	-2	17,397	-0.01%
2022/07/26	5	81.04	6	80.43	80.10	-1	17,464	-0.01%
2022/07/25	3	81.33	23	81.32	81.20	-20	17,446	-0.11%
2022/07/22	25	81.16	38	81.32	81.00	-13	17,530	-0.07%
2022/07/21	27.6	80.06	23	80.77	81.40	4.6	17,547	0.03%
2022/07/20	26	80.36	26	80.58	80.40	0	17,436	0.00%
2022/07/19	31	78.31	35	79.12	78.30	-4	17,307	-0.02%
2022/07/18	10	75.66	8	75.96	76.50	2	17,109	0.01%
2022/07/15	20	75.30	13	75.89	75.70	7	17,313	0.04%
2022/07/14	32	74.93	21	74.51	75.50	11	17,370	0.06%
2022/07/13	19	74.26	28	73.77	72.90	-9	17,232	-0.05%
2022/07/12	11	71.35	11	70.32	71.50	0	17,024	0.00%
2022/07/11	35	72.41	4	72.15	72.10	31	17,029	0.18%
2022/07/08	30	68.15	43.1	69.35	70.90	-13.1	16,858	-0.08%
2022/07/07	13	63.76	23.1	62.62	64.50	-10.1	16,588	-0.06%
2022/07/06	43.1	62.36	31	62.02	60.90	12.1	16,532	0.07%
2022/07/05	33	63.21	58.1	62.82	64.70	-25.1	16,582	-0.15%
2022/07/04	18.1	62.46	17.1	62.58	62.00	1	16,523	0.01%
2022/07/01	14.2	66.91	18	66.50	64.10	-3.8	16,602	-0.02%
2022/06/30	39.2	71.69	75.1	73.83	71.10	-35.9	16,349	-0.22%
2022/06/29	36.2	79.19	16	79.98	78.90	20.2	16,293	0.12%
2022/06/28	13	84.92	4	84.18	84.20	9	16,494	0.05%
2022/06/27	54	85.70	17.1	85.62	86.00	36.9	17,864	0.21%
2022/06/24	12	81.87	34	82.12	82.30	-22	18,257	-0.12%
2022/06/23	4	80.10	2.2	80.81	80.80	1.9	18,721	0.01%
2022/06/22	20	80.22	3	80.03	79.60	17	19,474	0.09%
2022/06/21	0	0.00	9	81.58	82.80	-9	19,674	-0.05%
2022/06/20	17.2	80.37	6	80.33	78.80	11.2	19,738	0.06%
2022/06/17	51.1	82.86	46	81.93	83.00	5.1	19,699	0.03%
2022/06/16	46	81.47	48	86.19	81.10	-2	19,870	-0.01%
2022/06/15	8	87.19	8	87.36	85.10	0	20,269	0.00%
2022/06/14	62	86.85	35	86.80	87.10	27	20,458	0.13%
2022/06/13	18	87.55	47.4	88.27	87.30	-29.4	20,206	-0.15%
2022/06/10	4	86.85	5	88.10	88.50	-1	19,935	-0.01%
2022/06/09	20	87.45	31	87.48	87.30	-11	19,737	-0.06%
2022/06/08	50	87.41	47.3	87.81	86.50	2.7	19,504	0.01%
2022/06/07	17	87.42	10.1	87.53	87.90	7	19,104	0.04%
2022/06/06	78	85.83	73.1	86.94	85.70	5	18,765	0.03%
2022/06/02	35.1	86.22	66.3	85.93	86.10	-31.2	18,378	-0.17%
2022/06/01	18	84.94	31	84.26	83.80	-13	17,994	-0.07%
2022/05/31	7	83.04	6	83.65	83.50	1	17,767	0.01%
2022/05/30	5	81.90	46	81.51	82.50	-41	17,644	-0.23%
2022/05/27	14	78.78	10	78.75	78.70	4	17,448	0.02%
2022/05/26	107	79.95	44	78.20	78.00	63	17,330	0.36%	大買/
2022/05/25	45	81.07	41	81.70	81.70	4	17,091	0.02%
2022/05/24	44	83.48	44	81.11	81.00	0	16,961	0.00%
2022/05/23	2.4	83.18	1	84.00	83.00	1.4	16,866	0.01%
2022/05/20	39	83.04	49.2	84.11	84.00	-10.2	16,821	-0.06%
2022/05/19	63.5	82.16	58	82.97	83.50	5.5	16,806	0.03%
2022/05/18	59	85.49	43.4	84.54	84.20	15.6	16,616	0.09%
2022/05/17	23.1	86.11	32	86.10	86.20	-8.9	16,414	-0.05%
2022/05/16	31.6	86.68	49.2	86.99	85.00	-17.6	16,157	-0.11%
2022/05/13	14.2	85.95	23.6	84.41	87.30	-9.4	15,645	-0.06%
2022/05/12	41.2	83.78	20	83.72	80.40	21.2	15,209	0.14%
2022/05/11	47	85.71	78	85.85	85.30	-31	14,870	-0.21%
2022/05/10	42	84.36	12	83.15	85.20	30	14,480	0.21%
2022/05/09	6	81.42	5.1	81.57	81.10	0.9	14,362	0.01%
2022/05/06	16	82.18	5	81.98	82.00	11	14,360	0.08%
2022/05/05	34	87.54	73	86.66	85.10	-39	14,232	-0.27%
2022/05/04	19	83.06	19	83.30	84.80	0	13,475	0.00%
2022/05/03	37	80.72	30	80.76	80.70	7	13,252	0.05%
2022/04/29	8	78.33	7	78.73	77.50	1	13,126	0.01%
2022/04/28	4	78.68	1	78.90	77.30	3	13,094	0.02%
2022/04/27	5	78.20	8	78.65	80.30	-3	12,991	-0.02%
2022/04/26	10	80.65	10.1	80.60	80.00	-0.1	12,879	0.00%
2022/04/25	45.3	79.12	21	79.71	79.00	24.3	12,807	0.19%
2022/04/22	1.4	83.71	2.6	84.92	83.40	-1.1	12,705	-0.01%
2022/04/21	23.7	85.50	35	86.35	84.20	-11.3	12,629	-0.09%
2022/04/20	28	84.29	16.3	82.95	84.70	11.8	12,311	0.10%
2022/04/19	0	0.00	11	82.25	80.60	-11	12,139	-0.09%
2022/04/18	7	79.91	24.1	78.70	80.10	-17.1	12,088	-0.14%
2022/04/15	8	80.00	6	79.47	79.10	2	12,056	0.02%
2022/04/14	37	82.67	12.1	81.30	83.00	24.9	11,981	0.21%
2022/04/13	1	79.70	8	79.46	79.90	-7	11,840	-0.06%
2022/04/12	10.1	79.74	25	79.82	79.40	-14.9	11,767	-0.13%
2022/04/11	14.2	80.38	10.1	79.43	79.20	4.1	11,731	0.03%
2022/04/08	8.3	82.54	8.1	82.87	83.00	0.3	11,552	0.00%
2022/04/07	46.4	85.82	31.6	82.56	81.30	14.7	11,354	0.13%
2022/04/06	17.5	85.85	5	86.06	87.00	12.5	10,952	0.11%
2022/04/01	16.2	85.20	11	86.01	87.40	5.2	10,763	0.05%
2022/03/31	51	87.08	61	87.47	86.50	-10	10,500	-0.10%
2022/03/30	87.3	90.00	76	90.04	85.10	11.2	10,152	0.11%
2022/03/29	44.1	88.37	60	88.12	86.90	-16	8,872	-0.18%
2022/03/28	43.5	86.69	29.2	86.45	88.00	14.3	8,344	0.17%
2022/03/25	24.2	85.57	38.4	85.31	85.00	-14.2	8,081	-0.18%
2022/03/24	21.1	81.52	35.3	81.89	82.70	-14.2	7,595	-0.19%
2022/03/23	2.1	80.29	27	80.00	80.20	-25	7,494	-0.33%
2022/03/22	5.2	79.30	13	79.61	80.10	-7.8	7,369	-0.11%
2022/03/21	32	80.27	15	80.47	80.40	17	7,280	0.23%
2022/03/18	7	78.37	17	80.29	81.00	-10	6,995	-0.14%
2022/03/17	27	75.69	66	75.81	77.50	-39	6,435	-0.61%
2022/03/16	4	71.43	1	72.60	70.50	3	6,070	0.05%
2022/03/15	2	70.70	0	0.00	69.80	2	6,006	0.03%
2022/03/14	0	0.00	3	71.07	71.60	-3	6,020	-0.05%
2022/03/11	1	69.90	3	70.00	70.00	-2	6,127	-0.03%
2022/03/10	1	69.50	2	68.90	69.80	-1	6,206	-0.02%
2022/03/09	1	66.70	1	67.40	67.30	0	6,373	0.00%
2022/03/08	6	67.13	4.2	68.01	66.10	1.8	6,511	0.03%
2022/03/07	4	67.50	2	69.00	68.00	2	6,584	0.03%
2022/03/04	1	71.60	2	70.90	71.00	-1	6,692	-0.01%
2022/03/03	0	0.00	1	71.80	71.80	-1	6,869	-0.01%
2022/03/02	10	69.60	11	69.91	70.80	-1	6,995	-0.01%
2022/02/25	1	67.90	1	68.40	67.90	0	7,184	0.00%
2022/02/24	2	67.75	3	67.60	67.30	-1	7,353	-0.01%
2022/02/22	6	69.45	6	68.90	69.60	0	8,067	0.00%
2022/02/21	3	72.53	10.2	73.52	72.00	-7.2	8,202	-0.09%
2022/02/18	4	74.70	1	74.90	74.90	3	8,234	0.04%
2022/02/17	2	75.10	4	75.03	75.00	-2	8,506	-0.02%
2022/02/16	11	74.94	1	75.30	74.20	10	8,716	0.11%
2022/02/15	3	73.70	7	73.97	73.50	-4	8,962	-0.04%
2022/02/14	0	0.00	2.5	74.62	73.70	-2.5	9,171	-0.03%
2022/02/11	5	74.76	7	74.99	74.60	-2	9,339	-0.02%
2022/02/10	0	0.00	6	75.00	74.10	-6	9,646	-0.06%
2022/02/09	11.2	74.64	10	74.77	74.90	1.2	10,150	0.01%
2022/02/08	2	73.10	2	73.10	73.10	0	10,373	0.00%
2022/02/07	0	0.00	5	70.10	69.50	-5	10,794	-0.05%
2022/01/26	1	67.40	0	0.00	67.50	1	11,651	0.01%
2022/01/25	7	68.24	2	69.30	67.40	5	13,250	0.04%
2022/01/24	7	68.59	4	68.60	69.60	3	13,889	0.02%
2022/01/21	5	69.54	7	70.84	68.80	-2	14,547	-0.01%
2022/01/20	5	70.52	2	71.70	71.70	3	14,836	0.02%
2022/01/18	1	71.00	1	70.90	70.60	0	15,712	0.00%
2022/01/17	2	70.20	2	69.75	70.50	0	16,133	0.00%
2022/01/14	9	67.53	1	68.20	68.80	8	16,872	0.05%
2022/01/12	1	69.40	1.2	68.75	69.30	-0.2	18,680	0.00%
2022/01/11	12	70.78	4	69.30	69.30	8	19,714	0.04%
2022/01/10	13.2	71.25	5	71.00	71.00	8.2	20,336	0.04%
2022/01/07	16	71.52	18	71.72	70.90	-2	20,476	-0.01%
2022/01/06	15	75.45	0	0.00	75.10	15	20,452	0.07%
2022/01/05	5	77.30	1.2	77.94	77.40	3.8	20,554	0.02%
2022/01/04	10	80.32	7	80.80	79.80	3	20,676	0.01%
2022/01/03	6	79.57	5	79.48	79.40	1	20,793	0.00%
2021/12/30	2	78.50	3.1	78.66	78.60	-1.1	20,844	-0.01%
2021/12/29	3	78.00	0	0.00	78.20	3	20,889	0.01%
2021/12/28	1	78.70	4	79.28	78.40	-3	20,964	-0.01%
2021/12/27	12	78.72	2	79.10	78.30	10	21,037	0.05%
2021/12/24	24	79.98	12.3	79.57	78.90	11.7	21,060	0.06%
2021/12/23	12.1	81.39	26	81.64	81.90	-13.9	20,859	-0.07%
2021/12/22	7	80.54	20	81.12	80.10	-13	20,690	-0.06%
2021/12/21	35	81.61	25	81.51	80.50	10	20,637	0.05%
2021/12/20	36.3	81.37	23.5	81.14	81.20	12.8	20,361	0.06%
2021/12/17	17.5	78.57	10.3	78.72	79.10	7.2	20,033	0.04%
2021/12/16	1	77.00	2	76.20	76.80	-1	19,849	-0.01%
2021/12/15	1	75.70	3	74.50	74.70	-2	19,824	-0.01%
2021/12/14	4.2	76.21	4	74.90	74.30	0.2	19,865	0.00%
2021/12/13	1	77.20	0	0.00	77.60	1	19,910	0.01%
2021/12/10	5	76.10	14	76.83	76.80	-9	19,926	-0.05%
2021/12/09	1	76.00	2	76.80	76.10	-1	19,940	-0.01%
2021/12/08	7	77.03	14	77.24	76.90	-7	20,136	-0.03%
2021/12/07	40	77.88	33	76.30	76.10	7	20,292	0.03%
2021/12/06	22	77.51	17	77.96	78.30	5	20,271	0.02%
2021/12/03	3	77.47	17	77.24	77.50	-14	20,361	-0.07%
2021/12/02	11	75.75	17	75.61	75.00	-6	20,358	-0.03%
2021/12/01	9	77.01	22	76.74	76.90	-13	20,366	-0.06%
2021/11/30	9.5	78.27	13	78.27	77.30	-3.5	20,478	-0.02%
2021/11/29	20.1	76.35	21	75.93	77.60	-1	20,598	0.00%
2021/11/26	20.1	76.14	14	76.99	76.50	6.1	20,615	0.03%
2021/11/25	10	79.11	10	79.42	78.30	0	20,637	0.00%
2021/11/24	10	79.41	5	79.20	78.90	5	20,597	0.02%
2021/11/23	20	80.60	29	79.90	78.80	-9	20,591	-0.04%
2021/11/22	12.2	81.85	8	81.63	81.20	4.2	20,602	0.02%
2021/11/19	129	83.49	89	82.86	82.80	40	20,706	0.19%	大買/
2021/11/18	28	81.55	13	81.41	80.90	15	20,386	0.07%
2021/11/17	5	80.10	18	80.29	80.00	-13	20,482	-0.06%
2021/11/16	16.1	78.34	21	78.75	78.00	-4.9	20,495	-0.02%
2021/11/15	13	82.08	11	81.99	81.10	2	20,416	0.01%
2021/11/12	19	83.10	19	83.32	82.70	0	20,441	0.00%
2021/11/11	19.4	81.53	19	81.36	81.30	0.4	20,341	0.00%
2021/11/10	19	79.36	15	79.97	81.10	4	20,252	0.02%
2021/11/09	25.1	80.23	40	80.80	79.90	-14.9	20,149	-0.07%
2021/11/08	47	82.69	36.6	82.69	80.20	10.4	19,853	0.05%
2021/11/05	45	87.40	47	86.82	88.10	-2	19,486	-0.01%
2021/11/04	33	86.98	30	87.94	85.90	3	19,319	0.02%
2021/11/03	39.1	86.05	36	86.56	88.00	3.1	18,964	0.02%
2021/11/02	196.6	89.52	274	86.21	85.30	-77.4	18,323	-0.42%	大買/大賣/
2021/11/01	24	86.84	169.2	87.23	89.30	-145.2	16,847	-0.86%	大賣/鉅額交易
2021/10/29	46	82.30	49.3	81.93	81.20	-3.3	16,846	-0.02%
2021/10/28	38.4	80.57	22	80.47	79.80	16.4	16,505	0.10%
2021/10/27	11	79.67	33	79.73	80.90	-22	16,351	-0.13%
2021/10/26	43	79.72	44	79.46	77.70	-1	16,176	-0.01%
2021/10/25	28	79.99	21	80.17	79.70	7	15,891	0.04%
2021/10/22	34	78.46	34	78.69	78.80	0	15,795	0.00%
2021/10/21	75.5	78.99	89	79.67	78.80	-13.5	15,412	-0.09%
2021/10/20	53	75.54	59.1	74.96	75.40	-6.1	14,730	-0.04%
2021/10/19	95.1	73.82	116.1	74.00	75.00	-21	14,747	-0.14%	大賣/
2021/10/18	39	69.80	63	70.34	70.70	-24	14,411	-0.17%
2021/10/15	27	64.67	6	65.08	65.80	21	14,578	0.14%
2021/10/14	2	62.45	5	62.82	63.50	-3	15,815	-0.02%
2021/10/13	5	61.42	1	64.10	60.20	4	16,257	0.02%
2021/10/12	1	65.60	5	65.74	65.50	-4	16,739	-0.02%
2021/10/08	2.3	65.03	1	64.60	65.00	1.3	17,376	0.01%
2021/10/07	7	62.09	11	62.65	63.50	-4	17,904	-0.02%
2021/10/06	1	59.90	1	60.70	59.20	0	18,922	0.00%
2021/10/05	2.2	57.15	5	57.60	60.30	-2.8	19,696	-0.01%
2021/10/04	9.5	59.37	2	58.70	57.30	7.5	20,454	0.04%
2021/10/01	7	63.16	7	61.57	60.90	0	21,353	0.00%
2021/09/30	7.1	64.75	9	63.12	64.80	-1.9	22,208	-0.01%
2021/09/29	6	61.77	3	62.50	61.00	3	22,995	0.01%
2021/09/28	1	64.50	0	0.00	63.80	1	23,337	0.00%
2021/09/27	7	65.51	2	65.30	65.50	5	23,859	0.02%
2021/09/24	0	0.00	21	65.19	65.00	-21	24,182	-0.09%
2021/09/23	1	64.00	2	64.35	64.50	-1	24,686	0.00%
2021/09/22	6	63.20	17	63.12	63.20	-11	25,138	-0.04%
2021/09/17	11	62.65	24	64.40	65.40	-13	25,646	-0.05%
2021/09/16	18	63.22	10	63.98	64.00	8	26,363	0.03%
2021/09/15	57	64.92	44	64.87	64.60	13	26,693	0.05%
2021/09/14	45	67.15	35	66.68	66.70	10	26,858	0.04%
2021/09/13	55	67.26	41	67.08	66.80	14	26,968	0.05%
2021/09/10	11	65.63	8	65.21	66.00	3	26,885	0.01%
2021/09/09	3	65.07	17	65.14	67.00	-14	26,926	-0.05%
2021/09/08	17	65.44	7	64.61	63.90	10	26,890	0.04%
2021/09/07	12	66.63	17	67.11	68.00	-5	26,801	-0.02%
2021/09/06	12	68.43	23	68.02	67.10	-11	26,727	-0.04%
2021/09/03	8	68.80	12	69.72	69.40	-4	26,587	-0.02%
2021/09/02	21	69.92	50	69.55	69.00	-29	26,369	-0.11%
2021/09/01	10	72.30	5	73.70	72.20	5	26,128	0.02%
2021/08/31	11	73.67	7	74.29	73.80	4	25,922	0.02%
2021/08/30	3	75.23	5	75.78	75.40	-2	25,744	-0.01%
2021/08/27	17	76.31	16	75.62	75.00	1	25,699	0.00%
2021/08/26	15	77.11	4	77.85	75.50	11	25,587	0.04%
2021/08/25	21	78.25	10.1	78.17	77.70	10.9	25,447	0.04%
2021/08/24	20	79.35	17	79.81	76.80	3	25,198	0.01%
2021/08/23	17	77.90	38.5	78.33	80.70	-21.5	24,957	-0.09%
2021/08/20	11	73.86	28	73.63	74.30	-17	24,687	-0.07%
2021/08/19	18	72.78	47	72.03	70.00	-29	24,490	-0.12%
2021/08/18	58.5	71.32	46	70.38	74.10	12.5	24,286	0.05%
2021/08/17	64	71.58	46	70.22	69.00	18	24,074	0.07%
2021/08/16	15	72.81	52.3	73.28	74.00	-37.3	23,924	-0.16%
2021/08/13	165	76.08	17	74.64	73.40	148	23,792	0.62%	大買/鉅額交易
2021/08/12	15	76.49	8	76.69	76.60	7	23,655	0.03%
2021/08/11	21.2	77.15	10	78.15	75.50	11.2	23,623	0.05%
2021/08/10	17	77.85	22	78.73	77.80	-5	23,485	-0.02%
2021/08/09	26	81.31	10	80.36	79.20	16	23,359	0.07%
2021/08/06	19	85.24	26.7	84.94	84.70	-7.7	23,156	-0.03%
2021/08/05	20	84.12	13	83.55	83.40	7	22,945	0.03%
2021/08/04	59.2	86.04	28	87.49	85.00	31.2	22,875	0.14%
2021/08/03	27.3	82.40	31	83.18	85.30	-3.7	22,243	-0.02%
2021/08/02	8	80.61	7	80.31	80.00	1	21,897	0.00%
2021/07/30	65	79.16	65	81.41	80.30	0	21,732	0.00%
2021/07/29	12	77.75	10	78.71	79.40	2	21,531	0.01%
2021/07/28	20.1	76.52	28	76.13	76.80	-7.9	21,324	-0.04%
2021/07/27	22.3	83.70	12.4	84.22	79.80	9.8	21,054	0.05%
2021/07/26	48.3	85.27	67.1	86.16	84.50	-18.8	20,746	-0.09%
2021/07/23	61.1	88.40	36.3	91.27	85.60	24.8	20,327	0.12%
2021/07/22	150.4	90.94	66.1	91.25	90.20	84.2	19,619	0.43%	大買/
2021/07/21	98.6	91.37	57.1	90.62	87.00	41.5	18,911	0.22%
2021/07/20	89.2	89.18	88	89.55	90.40	1.2	18,096	0.01%
2021/07/19	25.2	83.35	47.7	83.85	85.10	-22.5	16,737	-0.13%
2021/07/16	43.2	85.52	27	86.03	83.60	16.2	16,225	0.10%
2021/07/15	98	83.72	73.2	84.60	87.40	24.8	15,577	0.16%
2021/07/14	44.5	87.56	59.5	87.96	82.80	-15	14,810	-0.10%
2021/07/13	74.4	100.32	49	99.02	90.00	25.4	14,018	0.18%
2021/07/12	71.3	96.26	59	96.09	97.70	12.3	12,898	0.10%
2021/07/09	56.1	90.02	61.3	89.78	90.60	-5.2	12,061	-0.04%
2021/07/08	91.2	88.46	78	86.80	86.50	13.2	11,259	0.12%
2021/07/07	27	81.08	47.2	82.52	83.90	-20.2	10,270	-0.20%
2021/07/06	71	76.85	74.1	75.95	76.30	-3.1	9,445	-0.03%
2021/07/05	29.1	73.45	28	73.41	75.00	1.1	8,684	0.01%
2021/07/02	34	64.51	28.2	66.26	68.20	5.8	8,356	0.07%
2021/07/01	18	64.55	42.1	62.78	62.00	-24.1	7,804	-0.31%
2021/06/30	28	66.73	68.2	66.56	67.10	-40.2	7,506	-0.54%
2021/06/29	88.6	65.11	25.1	65.06	64.00	63.5	6,969	0.91%
2021/06/28	12	63.83	69	63.76	64.30	-57	6,481	-0.88%
2021/06/25	118.2	61.90	61	61.72	61.00	57.2	5,976	0.96%	大買/
2021/06/24	47.2	59.54	40	59.66	59.90	7.2	5,284	0.14%
2021/06/23	6.2	56.86	10.2	57.41	57.90	-4	4,863	-0.08%
2021/06/22	12	55.70	3	56.37	54.50	9	4,631	0.19%
2021/06/21	13.2	55.25	3	54.90	53.70	10.2	4,497	0.23%
2021/06/18	2	55.75	12	57.08	56.50	-10	4,504	-0.22%
2021/06/17	3	53.13	5	53.72	54.10	-2	4,336	-0.05%
2021/06/16	12	53.33	1	52.90	53.30	11	4,278	0.26%
2021/06/15	5	53.04	3	51.63	53.40	2	4,218	0.05%
2021/06/11	3	49.77	2	49.60	49.60	1	4,177	0.02%
2021/06/10	0	0.00	2	49.55	48.90	-2	4,321	-0.05%
2021/06/09	2	48.90	1	49.60	48.75	1	4,387	0.02%
2021/06/08	0	0.00	4	49.21	49.20	-4	4,374	-0.09%
2021/06/04	5	48.59	2	48.98	48.70	3	4,397	0.07%
2021/06/03	1	48.60	5	49.39	49.40	-4	4,415	-0.09%
2021/06/02	4	48.69	1.3	48.78	48.70	2.7	4,435	0.06%
2021/06/01	5	49.58	3	50.15	49.80	2	4,423	0.05%
2021/05/31	1	47.55	4.3	49.12	49.50	-3.3	4,394	-0.08%
2021/05/28	3	47.73	9	48.21	48.00	-6	4,408	-0.14%
2021/05/27	7.1	46.59	0	0.00	46.35	7.1	4,421	0.16%
2021/05/26	1.2	46.65	1	46.35	46.20	0.2	4,445	0.00%
2021/05/24	1	45.00	2	44.85	44.70	-1	4,661	-0.02%
2021/05/21	2	43.50	0	0.00	43.30	2	4,790	0.04%
2021/05/20	0.4	43.69	0	0.00	43.30	0.4	4,975	0.01%
2021/05/19	1	43.70	1	44.00	44.35	0	5,303	0.00%
2021/05/17	3	39.95	1	40.45	38.60	2	5,279	0.04%
2021/05/14	3	43.70	2	44.10	42.80	1	5,230	0.02%
2021/05/13	1	42.60	3	42.78	43.00	-2	5,227	-0.04%
2021/05/12	0	0.00	8	42.45	42.40	-8	5,401	-0.15%
2021/05/11	1	46.95	1	49.10	46.95	0	5,473	0.00%
2021/05/10	5	51.30	0	0.00	51.10	5	5,490	0.09%
2021/05/06	0.2	48.95	0	0.00	48.50	0.2	5,666	0.00%
2021/05/05	2	50.30	0	0.00	49.60	2	5,651	0.04%
2021/05/04	1	52.80	10	50.35	50.80	-9	5,704	-0.16%
2021/05/03	9	53.62	1	53.70	53.00	8	5,651	0.14%
2021/04/29	40	57.31	40	56.46	56.20	0	5,621	0.00%
2021/04/28	0	0.00	3	56.63	56.30	-3	5,610	-0.05%
2021/04/27	6	56.22	1	55.90	55.90	5	5,701	0.09%
2021/04/23	2	55.10	3	54.30	55.50	-1	5,728	-0.02%
2021/04/22	3	58.17	6	57.78	54.10	-3	5,728	-0.05%
2021/04/21	7	56.66	0	0.00	56.70	7	5,714	0.12%
2021/04/20	6.2	57.03	3	57.37	57.20	3.2	5,717	0.06%
2021/04/19	4	55.95	2	56.00	56.30	2	5,728	0.03%
2021/04/16	2	55.60	0	0.00	55.70	2	5,875	0.03%
2021/04/15	1	55.00	0	0.00	55.10	1	6,005	0.02%
2021/04/14	0	0.00	4	53.00	54.30	-4	6,093	-0.07%
2021/04/13	2	56.20	0	0.00	55.10	2	6,184	0.03%
2021/04/12	2	56.20	10	56.51	55.70	-8	6,279	-0.13%
2021/04/09	6	58.77	11	59.64	57.90	-5	6,309	-0.08%
2021/04/08	10	58.80	0	0.00	58.80	10	6,388	0.16%
2021/04/07	0	0.00	2	58.60	58.60	-2	6,541	-0.03%
2021/04/06	8	58.65	8	58.35	59.20	0	6,738	0.00%
2021/03/31	0	0.00	2	57.70	57.70	-2	7,777	-0.03%
2021/03/30	0	0.00	5	58.10	58.10	-5	8,326	-0.06%
2021/03/29	10	59.84	11	58.93	58.70	-1	8,496	-0.01%
2021/03/26	1	58.90	1	58.40	59.00	0	8,403	0.00%
2021/03/25	1	57.90	4	58.70	58.00	-3	8,387	-0.04%
2021/03/24	3	58.23	2	58.50	58.20	1	8,406	0.01%
2021/03/23	14	59.01	12	58.73	58.50	2	8,426	0.02%
2021/03/22	0	0.00	3	59.00	58.50	-3	8,391	-0.04%
2021/03/19	4	56.98	3	57.20	56.90	1	8,511	0.01%
2021/03/18	0	0.00	11	58.07	57.90	-11	8,574	-0.13%
2021/03/17	11	58.07	4	57.90	58.00	7	8,611	0.08%
2021/03/16	17.2	58.57	8	58.34	58.90	9.2	8,592	0.11%
2021/03/15	0	0.00	2	56.15	57.30	-2	8,512	-0.02%
2021/03/12	0	0.00	1	55.10	54.90	-1	8,502	-0.01%
2021/03/11	2	54.95	5	54.30	55.20	-3	8,569	-0.04%
2021/03/08	14	55.92	3	54.57	54.60	11	8,731	0.13%
2021/03/05	3	55.10	1	55.40	55.40	2	8,835	0.02%
2021/03/03	0.5	55.50	1	53.80	55.10	-0.5	9,243	-0.01%
2021/03/02	3	56.83	10	56.09	55.00	-7	9,312	-0.08%
2021/02/26	9	56.37	1.2	56.20	56.10	7.8	9,701	0.08%
2021/02/25	13	57.71	12	57.92	57.50	1	9,751	0.01%
2021/02/24	10.2	59.45	3	59.00	58.50	7.2	9,825	0.07%
2021/02/23	7	59.34	21	60.38	59.40	-14	9,700	-0.14%
2021/02/22	8	59.18	4	59.53	59.50	4	9,571	0.04%
2021/02/19	24	58.11	20	59.07	59.40	4	9,505	0.04%
2021/02/17	7	54.66	1	54.70	55.40	6	9,239	0.06%
2021/02/05	0	0.00	5	53.40	53.70	-5	9,207	-0.05%
2021/02/04	3	53.30	0	0.00	53.20	3	9,289	0.03%
2021/02/03	8	55.51	10	54.42	54.80	-2	9,367	-0.02%
2021/02/02	1	51.60	1	52.80	55.10	0	9,229	0.00%
2021/02/01	3	51.33	2	52.00	50.70	1	9,113	0.01%
2021/01/29	29	54.36	16	53.11	53.30	13	9,072	0.14%
2021/01/27	2	53.15	0	0.00	53.20	2	8,959	0.02%
2021/01/26	12	54.83	1	54.60	54.40	11	8,954	0.12%
2021/01/25	0	0.00	1	53.90	54.90	-1	8,906	-0.01%
2021/01/22	6	52.93	5	53.54	54.00	1	8,946	0.01%
2021/01/21	3	52.60	5	52.64	53.00	-2	8,925	-0.02%
2021/01/20	2	52.20	3	53.50	52.40	-1	9,054	-0.01%
2021/01/19	2	55.40	2	55.70	55.40	0	9,069	0.00%
2021/01/18	2	55.70	5	54.90	55.40	-3	9,089	-0.03%
2021/01/15	13	57.96	7	58.36	57.20	6	9,174	0.07%
2021/01/14	16	58.66	4	57.73	59.30	12	9,620	0.12%
2021/01/13	4	56.90	1	57.00	57.50	3	9,801	0.03%
2021/01/12	3	57.23	31	56.73	56.80	-28	9,872	-0.28%
2021/01/11	13	58.25	13	58.51	58.00	0	9,898	0.00%
2021/01/08	3	58.27	0	0.00	58.20	3	9,993	0.03%
2021/01/07	9	59.90	7	59.73	60.30	2	9,892	0.02%
2021/01/06	2	58.80	2	58.35	58.00	0	9,822	0.00%
2021/01/05	6	61.28	0	0.00	61.00	6	9,666	0.06%
2021/01/04	5	62.78	3	62.23	62.70	2	9,527	0.02%
2020/12/31	2	63.00	7	64.27	62.20	-5	9,395	-0.05%
2020/12/30	25	64.85	29	64.61	64.00	-4	9,184	-0.04%
2020/12/29	6	64.25	22	63.74	64.90	-16	8,938	-0.18%
2020/12/28	19	63.48	30	63.68	62.90	-11	8,702	-0.13%
2020/12/25	124	63.47	64	64.11	61.50	60	8,341	0.72%	大買/
2020/12/24	18	57.18	27	58.90	60.80	-9	7,563	-0.12%
2020/12/23	2	54.55	5	54.42	55.30	-3	7,028	-0.04%
2020/12/22	0	0.00	3	53.00	52.50	-3	6,832	-0.04%
2020/12/21	5	53.48	8	53.60	53.20	-3	6,807	-0.04%
2020/12/18	1	54.70	5	54.72	54.50	-4	6,786	-0.06%
2020/12/17	15	56.03	19	55.25	55.80	-4	6,772	-0.06%
2020/12/16	14	55.98	6	56.03	56.50	8	6,769	0.12%
2020/12/15	12	55.71	21	56.23	53.20	-9	6,680	-0.13%
2020/12/14	0	0.00	1	55.50	54.80	-1	6,481	-0.02%
2020/12/11	2	52.10	3	55.00	52.30	-1	6,403	-0.02%
2020/12/09	10	55.50	10	56.20	56.30	0	6,319	0.00%
2020/12/08	10	55.49	22	56.04	56.00	-12	6,278	-0.19%
2020/12/07	13	55.58	11	55.45	55.00	2	6,252	0.03%
2020/12/04	18	54.45	20	54.76	54.30	-2	6,197	-0.03%
2020/12/03	0	0.00	18	54.34	53.80	-18	6,218	-0.29%
2020/12/02	18	55.21	7	56.11	55.10	11	6,206	0.18%
2020/12/01	7	55.50	0	0.00	55.80	7	6,174	0.11%
2020/11/30	26	56.97	1	57.10	56.80	25	6,154	0.41%
2020/11/27	8	56.38	15	55.98	57.00	-7	6,498	-0.11%
2020/11/26	0	0.00	9	53.21	53.20	-9	6,505	-0.14%
2020/11/25	43	55.38	23	56.95	53.20	20	6,450	0.31%
2020/11/24	4	52.85	3	52.87	53.20	1	6,030	0.02%
2020/11/23	29	51.33	43	51.83	52.80	-14	5,986	-0.23%
2020/11/20	12	50.62	10	51.12	50.50	2	5,786	0.03%
2020/11/19	16	50.63	2	50.55	50.10	14	5,727	0.24%
2020/11/18	4	50.58	3	51.50	50.40	1	5,697	0.02%
2020/11/17	1	49.15	12	49.14	49.95	-11	5,558	-0.20%
2020/11/16	10	49.80	12	48.40	49.80	-2	5,500	-0.04%
2020/11/13	12	47.99	4	47.93	48.00	8	5,523	0.14%
2020/11/12	1	48.70	6	47.63	47.65	-5	5,513	-0.09%
2020/11/11	6	49.70	3	49.80	49.95	3	5,433	0.06%
2020/11/09	1	47.70	0	0.00	47.90	1	5,253	0.02%
2020/11/06	3	47.88	0	0.00	47.70	3	5,226	0.06%
2020/11/05	0	0.00	14	47.94	48.15	-14	5,199	-0.27%
2020/11/04	5	47.05	0	0.00	47.20	5	5,151	0.10%
2020/11/03	0	0.00	2	46.15	46.60	-2	5,143	-0.04%
2020/11/02	9	45.51	1	45.80	46.00	8	5,193	0.15%
2020/10/30	1	45.00	1	45.00	44.90	0	5,167	0.00%
2020/10/29	1	47.40	2	47.45	47.30	-1	5,093	-0.02%
2020/10/27	5	48.57	7	48.97	48.80	-2	4,838	-0.04%
2020/10/26	2	47.10	3	47.40	47.45	-1	4,697	-0.02%
2020/10/23	7	48.31	9	48.29	48.25	-2	4,629	-0.04%
2020/10/22	41	48.11	44	47.99	48.25	-3	4,490	-0.07%
2020/10/21	2	47.15	5	46.96	46.80	-3	3,949	-0.08%
2020/10/20	4	45.40	4	44.71	44.55	0	3,677	0.00%
2020/10/19	7	44.39	3	44.85	45.20	4	3,537	0.11%
2020/10/16	16	44.30	24	44.21	43.80	-8	3,411	-0.23%
2020/10/15	3	42.35	1	42.25	41.85	2	3,144	0.06%
2020/10/14	1	41.70	0	0.00	41.70	1	3,089	0.03%
2020/10/12	2	41.10	0	0.00	40.90	2	3,057	0.07%
2020/10/08	0	0.00	3	41.10	41.25	-3	3,057	-0.10%
2020/10/07	0	0.00	2	40.95	40.65	-2	3,024	-0.07%
2020/10/06	0	0.00	2	41.33	40.70	-2	3,045	-0.07%
2020/10/05	0	0.00	4	40.54	40.40	-4	3,056	-0.13%
2020/09/28	6	38.95	1	39.30	40.05	5	3,119	0.16%
2020/09/25	6	37.98	0	0.00	38.15	6	3,112	0.19%
2020/09/24	0	0.00	11	39.80	39.90	-11	3,150	-0.35%
2020/09/23	0	0.00	6	41.48	40.60	-6	3,214	-0.19%
2020/09/22	7	41.34	9	41.28	41.30	-2	3,202	-0.06%
2020/09/21	7	41.69	1	42.10	41.70	6	3,166	0.19%
2020/09/18	9	41.41	8	41.38	41.15	1	3,106	0.03%
2020/09/17	1	40.55	10	40.48	40.45	-9	3,066	-0.29%
2020/09/16	1	40.10	0	0.00	40.10	1	3,066	0.03%
2020/09/15	3	40.38	0	0.00	40.45	3	3,056	0.10%
2020/09/14	0	0.00	1	40.65	40.75	-1	3,040	-0.03%
2020/09/11	3	39.98	1	40.30	39.50	2	3,025	0.07%
2020/09/10	1	40.20	1	40.45	40.30	0	2,994	0.00%
2020/09/08	0	0.00	5	40.66	40.25	-5	2,957	-0.17%
2020/09/07	2	40.15	2	40.35	39.40	0	2,917	0.00%
2020/09/04	7	41.63	9	41.36	41.50	-2	2,853	-0.07%
2020/09/03	61	42.81	52	42.16	42.60	9	2,812	0.32%
2020/09/02	95	42.62	91	43.05	43.40	4	2,748	0.15%
2020/09/01	5	40.06	13	40.82	41.25	-8	2,280	-0.35%
2020/08/31	0	0.00	3	38.13	37.50	-3	2,104	-0.14%
2020/08/28	0	0.00	10	37.16	37.25	-10	2,253	-0.44%
2020/08/27	11	37.20	1	37.40	37.05	10	2,424	0.41%
2020/08/26	5	35.85	10	36.81	36.95	-5	2,384	-0.21%
2020/08/25	5	35.60	10	35.50	35.70	-5	2,424	-0.21%
2020/08/24	12	35.23	0	0.00	35.35	12	2,432	0.49%
2020/08/20	1	36.85	0	0.00	35.35	1	2,408	0.04%
2020/08/19	3	38.00	4	38.35	38.00	-1	2,369	-0.04%
2020/08/17	0	0.00	8	37.33	37.00	-8	2,291	-0.35%
2020/08/14	3	36.30	0	0.00	36.30	3	2,262	0.13%
2020/08/12	3	36.70	0	0.00	36.35	3	2,247	0.13%
2020/08/11	1	37.60	1	38.40	37.15	0	2,231	0.00%
2020/08/10	2	38.10	0	0.00	38.10	2	2,221	0.09%
2020/08/07	2	39.13	0	0.00	39.35	2	2,216	0.09%
2020/08/06	7	38.23	6	39.21	39.10	1	2,187	0.05%
2020/08/04	1	36.60	0	0.00	36.50	1	2,125	0.05%
2020/08/03	1	37.50	0	0.00	36.60	1	2,128	0.05%
2020/07/27	2	37.80	0	0.00	36.95	2	2,138	0.09%
2020/07/23	1	39.00	4	39.25	39.00	-3	2,151	-0.14%
2020/07/22	0	0.00	1	39.50	39.40	-1	2,168	-0.05%
2020/07/21	0	0.00	5	38.81	38.90	-5	2,205	-0.23%
2020/07/20	5	38.38	1	38.35	38.25	4	2,268	0.18%
2020/07/17	1	38.65	0	0.00	38.15	1	2,282	0.04%
2020/07/15	0	0.00	1	40.90	40.30	-1	2,290	-0.04%
2020/07/13	0	0.00	1	40.95	41.25	-1	2,335	-0.04%
2020/07/10	2	41.28	0	0.00	40.95	2	2,331	0.09%
2020/07/09	3	42.25	1	42.45	42.10	2	2,334	0.09%
2020/07/08	3	42.90	0	0.00	42.70	3	2,333	0.13%
2020/07/07	12	42.54	3	42.60	42.65	9	2,295	0.39%
2020/07/06	1	43.05	0	0.00	43.20	1	2,329	0.04%
2020/07/03	2	43.48	0	0.00	43.35	2	2,374	0.08%
2020/07/02	0	0.00	6	40.97	43.00	-6	2,329	-0.26%
2020/07/01	6	40.38	0	0.00	40.15	6	2,259	0.27%
2020/06/29	1	39.90	0	0.00	39.75	1	2,283	0.04%
2020/06/19	1	41.25	4	41.41	41.25	-3	2,386	-0.13%
2020/06/18	0	0.00	15	40.60	41.70	-15	2,402	-0.62%
2020/06/15	2	41.85	0	0.00	40.80	2	2,470	0.08%
2020/06/12	1	40.50	1	40.30	40.70	0	2,513	0.00%
2020/06/11	0	0.00	9	42.80	41.35	-9	2,539	-0.35%
2020/06/10	4	43.19	2	43.40	43.25	2	2,535	0.08%
2020/06/09	5	42.99	24	42.69	42.60	-19	2,560	-0.74%
2020/06/08	1	45.75	1	44.85	44.00	0	2,534	0.00%
2020/06/05	3	46.08	0	0.00	45.25	3	2,473	0.12%
2020/06/04	7	44.01	8	44.38	45.40	-1	2,367	-0.04%
2020/06/03	3	42.13	2	41.95	41.30	1	2,160	0.05%
2020/06/01	0	0.00	1	39.45	39.45	-1	1,971	-0.05%
2020/05/28	10	37.30	0	0.00	36.80	10	1,922	0.52%
2020/05/27	6	37.05	0	0.00	37.05	6	1,936	0.31%
2020/05/22	1	38.35	0	0.00	37.55	1	1,944	0.05%
2020/05/13	0	0.00	2	39.60	39.50	-2	1,993	-0.10%
2020/05/11	0	0.00	4	39.75	39.60	-4	2,019	-0.20%
2020/05/08	0	0.00	1	39.00	38.85	-1	2,045	-0.05%
2020/05/07	0	0.00	3	38.68	38.55	-3	2,045	-0.15%
2020/05/04	10	37.60	10	37.80	37.55	0	2,096	0.00%
2020/04/29	11	38.33	0	0.00	38.10	11	2,106	0.52%
2020/04/28	31	38.03	32	38.18	38.10	-1	2,105	-0.05%
2020/04/27	0	0.00	3	37.97	38.00	-3	2,130	-0.14%
2020/04/24	3	37.60	4	38.46	37.40	-1	2,117	-0.05%
2020/04/23	3	37.98	4	37.23	38.00	-1	2,085	-0.05%
2020/04/22	0	0.00	2	35.30	36.15	-2	2,028	-0.10%
2020/04/21	1	36.50	0	0.00	35.80	1	2,027	0.05%
2020/04/17	14	36.33	16	37.26	36.05	-2	2,004	-0.10%
2020/04/16	19	35.95	17	36.40	36.30	2	1,967	0.10%
2020/04/15	1	35.80	0	0.00	35.80	1	1,964	0.05%
2020/04/14	2	35.05	1	34.80	34.85	1	1,961	0.05%
2020/04/13	8	34.48	8	34.79	34.20	0	1,969	0.00%
2020/04/09	15	33.81	1	34.20	34.00	14	2,021	0.69%
2020/04/08	5	32.00	3	32.10	33.55	2	2,047	0.10%
2020/04/07	1	31.40	0	0.00	31.05	1	1,988	0.05%
2020/04/01	3	30.45	0	0.00	30.55	3	1,963	0.15%
2020/03/25	3	29.93	2	30.30	30.20	1	2,239	0.04%
2020/03/24	1	28.10	1	28.40	28.35	0	2,193	0.00%
2020/03/20	2	28.30	0	0.00	28.05	2	2,267	0.09%
2020/03/19	2	27.40	1	26.70	26.55	1	2,263	0.04%
2020/03/18	2	31.80	3	29.55	29.50	-1	2,254	-0.04%
2020/03/12	0	0.00	4	42.19	41.00	-4	2,237	-0.18%
2020/03/11	1	44.95	1	44.75	44.85	0	2,367	0.00%
2020/03/06	2	47.00	2	46.75	46.80	0	2,342	0.00%
2020/03/02	0	0.00	1	44.05	44.25	-1	2,358	-0.04%
2020/02/27	10	45.90	0	0.00	43.90	10	2,350	0.43%
2020/02/26	3	45.70	3	45.80	45.85	0	2,334	0.00%
2020/02/25	1	45.80	0	0.00	45.80	1	2,342	0.04%
2020/02/24	0	0.00	2	46.75	46.70	-2	2,338	-0.09%
2020/02/21	1	47.10	0	0.00	47.60	1	2,331	0.04%
2020/02/20	0	0.00	3	46.80	46.80	-3	2,301	-0.13%
2020/02/19	0	0.00	1	46.70	46.60	-1	2,306	-0.04%
2020/02/18	5	47.01	1	46.80	46.80	4	2,295	0.17%
2020/02/17	0	0.00	2	46.70	46.70	-2	2,293	-0.09%
2020/02/13	1	46.65	0	0.00	46.30	1	2,298	0.04%
2020/02/12	3	46.43	12	46.39	46.70	-9	2,323	-0.39%
2020/02/11	3	46.25	5	46.55	46.30	-2	2,333	-0.09%
2020/02/10	0	0.00	30	43.31	44.65	-30	2,283	-1.31%
2020/02/07	3	45.15	0	0.00	44.65	3	2,292	0.13%
2020/02/06	2	45.90	0	0.00	45.65	2	2,300	0.09%
2020/02/05	10	45.34	0	0.00	45.05	10	2,313	0.43%
2020/02/04	0	0.00	3	45.35	45.30	-3	2,329	-0.13%
2020/02/03	1	42.80	0	0.00	43.10	1	2,510	0.04%
2020/01/31	1	44.00	0	0.00	45.00	1	2,526	0.04%
2020/01/30	3	46.93	0	0.00	45.65	3	2,545	0.12%
2020/01/20	1	50.90	1	50.60	50.70	0	2,528	0.00%
2020/01/17	2	51.40	0	0.00	50.90	2	2,538	0.08%
2020/01/16	2	51.15	0	0.00	51.20	2	2,553	0.08%
2020/01/15	1	51.70	2	51.60	51.40	-1	2,661	-0.04%
2020/01/14	1	52.40	1	52.10	52.10	0	2,656	0.00%
2020/01/10	2	51.50	0	0.00	51.80	2	2,669	0.07%
2020/01/09	1	51.40	0	0.00	51.60	1	2,667	0.04%
2020/01/07	1	50.80	0	0.00	51.20	1	2,638	0.04%
2020/01/03	0	0.00	10	52.10	52.20	-10	2,584	-0.39%
2020/01/02	3	54.20	1	54.60	53.60	2	2,523	0.08%
2019/12/31	1	53.60	3	54.00	53.60	-2	2,439	-0.08%
2019/12/30	1	53.60	0	0.00	53.50	1	2,426	0.04%
2019/12/27	0	0.00	2	54.35	54.10	-2	2,403	-0.08%
2019/12/26	1	54.00	0	0.00	54.20	1	2,384	0.04%
2019/12/25	2	54.00	3	54.07	54.90	-1	2,323	-0.04%
2019/12/24	1	53.50	0	0.00	53.20	1	2,263	0.04%
2019/12/23	10	54.24	2	53.90	53.80	8	2,231	0.36%
2019/12/20	6	53.60	3	53.63	53.80	3	2,094	0.14%
2019/12/19	1	51.90	0	0.00	52.40	1	2,003	0.05%
2019/12/18	0	0.00	1	51.80	51.60	-1	1,994	-0.05%
2019/12/17	0	0.00	2	51.70	51.90	-2	1,988	-0.10%
2019/12/16	1	51.60	2	51.70	51.80	-1	1,893	-0.05%
2019/12/13	3	51.80	0	0.00	50.70	3	1,862	0.16%
2019/12/12	0	0.00	2	52.35	51.80	-2	1,814	-0.11%
2019/12/10	1	52.10	1	53.50	52.00	0	1,760	0.00%
2019/12/09	0	0.00	2	53.25	53.00	-2	1,715	-0.12%
2019/12/06	15	52.45	4	52.50	52.60	11	1,647	0.67%
2019/12/02	0	0.00	3	49.75	49.40	-3	1,516	-0.20%
2019/11/29	4	50.83	0	0.00	50.00	4	1,513	0.26%
2019/11/28	5	50.70	5	50.42	50.80	0	1,502	0.00%
2019/11/27	2	50.10	0	0.00	50.00	2	1,481	0.13%
2019/11/25	1	48.80	2	49.10	48.80	-1	1,453	-0.07%
2019/11/22	4	49.30	0	0.00	48.90	4	1,455	0.27%
2019/11/21	1	47.70	1	49.20	49.40	0	1,452	0.00%
2019/11/18	0	0.00	1	48.55	48.45	-1	1,506	-0.07%
2019/11/14	0	0.00	2	48.75	48.80	-2	1,572	-0.13%
2019/11/12	0	0.00	1	49.55	49.55	-1	1,605	-0.06%
2019/11/11	4	50.33	1	51.40	49.60	3	1,625	0.18%
2019/11/07	0	0.00	1	50.50	49.30	-1	1,636	-0.06%
2019/11/05	0	0.00	5	51.40	51.60	-5	1,616	-0.31%
2019/11/04	5	51.30	1	51.30	51.30	4	1,613	0.25%
2019/10/31	2	51.35	0	0.00	51.00	2	1,571	0.13%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/29	0	49.10	5	50.18	49.10	-5	1,351	-0.37%
2019/10/23	2	48.95	1	49.10	49.30	1	1,357	0.07%
2019/10/17	1	46.70	0	0.00	46.35	1	1,356	0.07%
2019/10/01	0	0.00	2	45.85	45.80	-2	1,591	-0.13%
2019/09/09	1	46.15	5	46.00	46.00	-4	1,887	-0.21%
2019/09/06	5	47.00	2	47.60	46.70	3	1,891	0.16%
2019/09/04	1	46.90	0	0.00	46.90	1	1,891	0.05%
2019/08/26	0	0.00	4	45.00	44.55	-4	2,095	-0.19%
2019/08/23	1	46.45	0	0.00	46.20	1	2,127	0.05%
2019/08/22	7	46.41	1	46.90	46.65	6	2,235	0.27%
2019/08/21	4	46.05	0	0.00	46.30	4	2,219	0.18%
2019/08/20	2	45.80	0	0.00	45.05	2	2,197	0.09%
2019/08/16	1	42.15	1	42.60	43.50	0	2,130	0.00%
2019/08/15	4	43.30	0	0.00	43.05	4	2,112	0.19%
2019/08/12	1	48.30	0	0.00	47.30	1	2,045	0.05%
2019/08/06	0	0.00	4	43.61	44.95	-4	2,108	-0.19%
2019/08/05	1	45.55	2	45.78	45.15	-1	2,209	-0.05%
2019/08/02	1	47.05	1	47.20	47.00	0	2,269	0.00%
2019/07/30	0	0.00	1	49.40	48.85	-1	2,390	-0.04%
2019/07/29	1	48.85	0	0.00	48.85	1	2,388	0.04%
2019/07/23	1	52.40	0	0.00	52.40	1	2,332	0.04%
2019/07/19	0	0.00	1	51.80	51.40	-1	2,286	-0.04%
2019/07/18	1	50.90	4	51.10	51.00	-3	2,325	-0.13%
2019/07/12	1	51.60	1	51.50	51.40	0	2,282	0.00%
2019/07/11	1	51.30	0	0.00	50.90	1	2,281	0.04%
2019/07/08	1	51.80	0	0.00	51.60	1	2,304	0.04%
2019/07/05	1	51.80	0	0.00	51.60	1	2,386	0.04%
2019/07/04	1	51.60	1	51.10	51.40	0	2,456	0.00%
2019/07/03	2	51.25	0	0.00	50.80	2	2,490	0.08%
2019/07/02	2	51.55	1	51.80	51.50	1	2,502	0.04%
2019/07/01	1	50.80	1	51.30	51.50	0	2,521	0.00%
2019/06/28	0	0.00	1	50.20	49.80	-1	2,535	-0.04%
2019/06/27	4	49.76	2	49.98	49.50	2	2,591	0.08%
2019/06/26	2	47.10	2	47.35	48.80	0	2,581	0.00%
2019/06/25	2	47.00	4	47.19	47.10	-2	2,608	-0.08%
2019/06/24	1	47.45	0	0.00	47.50	1	2,665	0.04%
2019/06/21	1	47.60	0	0.00	47.60	1	2,686	0.04%
2019/06/20	1	46.65	3	46.85	47.40	-2	2,689	-0.07%
2019/06/19	3	45.88	1	46.25	45.85	2	2,790	0.07%
2019/06/17	1	44.65	0	0.00	43.80	1	2,894	0.03%
2019/06/13	2	45.03	4	45.08	45.05	-2	2,920	-0.07%
2019/06/12	3	44.33	1	44.70	44.50	2	2,939	0.07%
2019/06/11	4	43.98	7	44.20	44.00	-3	2,958	-0.10%
2019/06/10	0	0.00	9	42.77	42.85	-9	2,927	-0.31%
2019/06/06	9	41.74	2	42.28	41.75	7	2,908	0.24%
2019/06/05	2	42.58	2	43.03	42.05	0	2,901	0.00%
2019/06/04	2	42.60	1	42.75	42.30	1	2,908	0.03%
2019/06/03	1	43.00	1	43.25	42.55	0	2,897	0.00%
2019/05/31	1	43.90	1	43.70	43.00	0	2,876	0.00%
2019/05/30	3	43.55	2	43.25	43.50	1	2,833	0.04%
2019/05/29	16	43.64	5	46.00	43.00	11	2,814	0.39%
2019/05/28	0	0.00	2	48.40	47.60	-2	2,741	-0.07%
2019/05/27	2	47.10	8	47.20	48.10	-6	2,749	-0.22%
2019/05/22	3	48.80	12	48.60	48.40	-9	2,832	-0.32%
2019/05/20	20	47.70	0	0.00	48.00	20	2,885	0.69%
2019/05/17	14	48.46	8	47.62	48.10	6	2,931	0.20%
2019/05/16	7	47.94	1	47.90	47.80	6	2,994	0.20%
2019/05/15	1	48.90	1	48.45	48.80	0	3,014	0.00%
2019/05/14	9	47.91	14	47.48	48.25	-5	3,079	-0.16%
2019/05/13	8	48.84	5	51.50	48.80	3	3,220	0.09%
2019/05/10	10	54.79	26	55.47	54.20	-16	3,442	-0.46%
2019/05/09	23	56.32	12	57.30	56.40	11	3,402	0.32%
2019/05/08	0	0.00	3	55.97	55.80	-3	3,357	-0.09%
2019/05/06	0	0.00	11	54.92	55.00	-11	3,487	-0.32%
2019/05/03	0	0.00	1	55.80	55.90	-1	3,743	-0.03%
2019/04/30	1	55.90	1	54.90	55.80	0	3,736	0.00%
2019/04/29	12	55.42	0	0.00	55.00	12	3,738	0.32%
2019/04/26	3	57.63	0	0.00	57.50	3	3,712	0.08%
2019/04/25	4	58.18	3	58.13	58.10	1	3,745	0.03%
2019/04/24	3	57.87	0	0.00	57.80	3	3,777	0.08%
2019/04/23	1	58.70	0	0.00	58.60	1	3,744	0.03%
2019/04/22	2	58.20	12	58.29	58.20	-10	3,724	-0.27%
2019/04/19	5	56.70	0	0.00	57.20	5	3,695	0.14%
2019/04/18	0	0.00	2	57.00	56.10	-2	3,686	-0.05%
2019/04/15	0	0.00	1	57.00	56.90	-1	3,746	-0.03%
2019/04/12	0	0.00	1	57.30	56.10	-1	3,810	-0.03%
2019/04/11	1	58.80	1	57.80	58.30	0	3,846	0.00%
2019/04/10	2	57.50	1	59.40	57.70	1	3,825	0.03%
2019/04/09	1	57.40	0	0.00	57.60	1	3,756	0.03%
2019/04/08	0	0.00	6	57.13	56.50	-6	3,736	-0.16%
2019/04/02	2	56.90	12	56.50	56.70	-10	3,744	-0.27%
2019/04/01	1	56.50	2	56.75	55.60	-1	3,739	-0.03%
2019/03/29	20	56.08	1	56.00	56.20	19	3,683	0.52%
2019/03/28	0	0.00	1	55.60	55.10	-1	3,681	-0.03%
2019/03/27	3	55.63	13	55.68	56.10	-10	3,659	-0.27%
2019/03/26	1	55.40	0	0.00	54.20	1	3,655	0.03%
2019/03/25	0	0.00	2	53.70	54.80	-2	3,697	-0.05%
2019/03/22	17	54.71	17	55.36	55.40	0	3,689	0.00%
2019/03/21	3	52.77	0	0.00	53.60	3	3,598	0.08%
2019/03/20	3	51.67	0	0.00	51.40	3	3,496	0.09%
2019/03/19	2	51.90	0	0.00	52.30	2	3,533	0.06%
2019/03/14	3	52.60	0	0.00	52.40	3	3,541	0.08%
2019/03/13	9	53.81	0	0.00	53.50	9	3,576	0.25%
2019/03/12	1	54.80	0	0.00	53.70	1	3,626	0.03%
2019/03/11	0	0.00	1	54.10	54.00	-1	3,670	-0.03%
2019/03/08	4	53.45	0	0.00	53.40	4	3,794	0.11%
2019/03/07	2	55.20	0	0.00	54.90	2	3,841	0.05%
2019/03/06	0	0.00	2	56.00	56.10	-2	3,965	-0.05%
2019/03/04	0	0.00	1	56.30	56.10	-1	4,347	-0.02%
2019/02/27	8	55.55	0	0.00	55.50	8	4,376	0.18%
2019/02/26	1	57.80	1	57.80	57.00	0	4,368	0.00%
2019/02/25	1	57.00	0	0.00	57.70	1	4,435	0.02%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/21	3	57.17	0	0.00	57.70	3	4,510	0.07%
2019/02/20	0	0.00	2	58.75	58.40	-2	4,587	-0.04%
2019/02/18	2	57.75	0	0.00	58.10	2	4,662	0.04%
2019/02/15	3	60.10	1	59.20	58.70	2	4,726	0.04%
2019/02/14	2	58.85	0	0.00	58.90	2	4,714	0.04%
2019/02/13	7	59.27	1	58.90	58.70	6	4,705	0.13%
2019/02/12	3	58.60	0	0.00	58.70	3	4,638	0.06%
2019/02/11	30	59.15	32	61.03	59.10	-2	4,518	-0.04%
2019/01/30	2	56.35	5	56.50	56.00	-3	4,261	-0.07%
2019/01/29	2	56.25	3	56.27	56.60	-1	4,265	-0.02%
2019/01/28	5	56.10	5	56.00	55.50	0	4,233	0.00%
2019/01/25	2	54.00	0	0.00	53.50	2	4,227	0.05%
2019/01/24	10	56.76	8	56.33	54.90	2	4,223	0.05%
2019/01/22	2	54.20	0	0.00	53.10	2	4,155	0.05%
2019/01/21	1	54.00	0	0.00	54.80	1	4,151	0.02%
2019/01/18	2	53.70	0	0.00	53.70	2	4,164	0.05%
2019/01/17	0	0.00	2	53.50	53.30	-2	4,207	-0.05%
2019/01/16	2	55.00	7	54.60	55.60	-5	4,179	-0.12%
2019/01/11	0	0.00	1	52.50	52.80	-1	4,159	-0.02%
2019/01/08	3	55.60	0	0.00	54.40	3	4,219	0.07%
2019/01/03	0	0.00	10	53.96	54.00	-10	4,203	-0.24%
2019/01/02	0	0.00	1	52.30	52.30	-1	4,218	-0.02%
2018/12/22	2	48.50	0	0.00	49.60	2	4,272	0.05%
2018/12/21	2	46.78	1	47.80	48.70	1	4,289	0.02%
2018/12/18	2	49.15	0	0.00	49.00	2	4,261	0.05%
2018/12/17	1	51.20	0	0.00	51.30	1	4,227	0.02%
2018/12/14	2	51.25	1	53.50	52.00	1	4,278	0.02%
2018/12/13	0	0.00	7	53.99	54.00	-7	4,328	-0.16%
2018/12/12	8	54.40	0	0.00	54.20	8	4,413	0.18%
2018/12/11	2	52.20	0	0.00	52.00	2	4,355	0.05%
2018/12/06	4	55.18	0	0.00	53.50	4	4,357	0.09%
2018/12/05	8	56.80	0	0.00	56.60	8	4,290	0.19%
2018/12/04	1	58.80	3	59.57	58.90	-2	4,250	-0.05%
2018/12/03	0	0.00	1	59.70	60.80	-1	4,208	-0.02%
2018/11/30	0	0.00	1	57.40	56.80	-1	4,077	-0.02%
2018/11/29	1	56.60	0	0.00	56.40	1	4,002	0.02%
2018/11/28	3	56.63	2	56.70	56.60	1	3,862	0.03%
2018/11/27	2	52.95	1	52.50	53.50	1	3,600	0.03%
2018/11/26	0	0.00	1	50.80	51.30	-1	3,471	-0.03%
2018/11/23	1	51.40	2	50.70	49.50	-1	3,429	-0.03%
2018/11/22	1	51.80	1	52.60	50.20	0	3,417	0.00%
2018/11/21	1	50.40	6	50.48	51.00	-5	3,355	-0.15%
2018/11/20	1	50.90	3	50.97	50.20	-2	3,337	-0.06%
2018/11/19	3	49.40	3	49.58	50.30	0	3,274	0.00%
2018/11/16	2	47.00	1	47.90	47.00	1	3,164	0.03%
2018/11/15	0	0.00	1	47.80	48.10	-1	3,115	-0.03%
2018/11/14	3	49.18	0	0.00	47.00	3	3,072	0.10%
2018/11/09	1	51.10	1	52.20	51.70	0	2,934	0.00%
2018/11/08	4	53.50	2	52.30	52.90	2	2,915	0.07%
2018/11/07	2	50.95	1	52.70	52.90	1	2,858	0.03%
2018/11/06	0	0.00	1	49.20	48.55	-1	2,857	-0.03%
2018/11/05	0	0.00	3	49.88	50.60	-3	2,900	-0.10%
2018/11/02	3	52.03	2	50.40	50.30	1	2,981	0.03%
2018/11/01	4	48.75	1	49.50	49.70	3	2,907	0.10%
2018/10/31	1	43.25	1	43.90	46.30	0	2,809	0.00%
2018/10/30	0	0.00	1	42.25	43.25	-1	2,671	-0.04%
2018/10/16	1	47.60	2	47.55	47.35	-1	2,642	-0.04%
2018/10/15	1	46.05	0	0.00	47.70	1	2,630	0.04%
2018/10/09	5	47.65	5	46.95	48.20	0	2,583	0.00%
2018/10/08	2	51.30	1	53.10	50.00	1	2,543	0.04%
2018/10/05	1	55.90	0	0.00	52.90	1	2,508	0.04%
2018/09/28	0	0.00	1	60.00	59.90	-1	2,592	-0.04%
2018/09/27	1	60.30	1	62.50	60.40	0	2,689	0.00%
2018/09/25	1	63.30	1	63.40	64.50	0	2,983	0.00%
2018/09/21	0	0.00	1	60.20	61.20	-1	3,091	-0.03%
2018/09/20	2	59.85	1	59.10	58.70	1	3,088	0.03%
2018/09/18	2	60.10	1	62.00	59.80	1	3,060	0.03%
2018/09/13	0	0.00	1	65.10	64.20	-1	3,087	-0.03%
2018/09/12	1	62.80	0	0.00	63.20	1	3,396	0.03%
2018/09/07	0	0.00	1	70.60	70.00	-1	3,510	-0.03%
2018/09/04	0	0.00	1	73.90	73.20	-1	3,659	-0.03%
2018/08/27	0	0.00	2	72.90	74.40	-2	4,094	-0.05%
2018/08/23	1	69.70	0	0.00	69.40	1	4,737	0.02%
2018/08/20	1	69.80	0	0.00	67.20	1	4,774	0.02%
2018/08/17	4	71.60	0	0.00	70.00	4	4,747	0.08%
2018/08/14	1	69.30	0	0.00	69.30	1	4,721	0.02%
2018/08/10	0	0.00	1	73.60	71.90	-1	4,672	-0.02%
2018/08/09	2	79.80	2	74.50	75.00	0	4,613	0.00%
2018/08/01	0	0.00	1	85.50	85.00	-1	4,584	-0.02%
2018/07/23	2	80.65	0	0.00	80.70	2	4,511	0.04%
2018/07/19	0	0.00	4	82.25	82.40	-4	4,496	-0.09%
2018/07/18	0	0.00	1	84.00	84.30	-1	4,522	-0.02%
2018/07/16	1	90.40	0	0.00	87.10	1	4,515	0.02%
2018/07/12	0	0.00	2	85.80	88.40	-2	4,484	-0.04%
2018/07/11	1	86.50	0	0.00	85.60	1	4,481	0.02%
2018/07/10	1	86.80	1.1	86.72	87.00	-0.1	4,458	0.00%
2018/07/09	1	89.00	0	0.00	88.90	1	4,442	0.02%
2018/07/06	2	88.90	2	88.70	88.90	0	4,457	0.00%
2018/07/05	3	92.83	2	94.25	88.50	1	4,481	0.02%
2018/07/04	13	96.08	15	93.03	93.30	-2	4,367	-0.05%
2018/07/03	6.1	95.49	6	95.68	97.20	0.1	4,295	0.00%
2018/07/02	3	90.07	3	91.33	90.60	0	4,073	0.00%
2018/06/29	1	87.50	1	86.50	86.40	0	3,952	0.00%
2018/06/28	1	86.20	0	0.00	86.50	1	3,929	0.03%
2018/06/25	0	0.00	3	82.90	83.50	-3	3,882	-0.08%
2018/06/22	3	87.87	3	87.00	83.50	0	3,944	0.00%
2018/06/21	22	90.55	17	90.93	87.00	5	3,871	0.13%
2018/06/20	4	86.38	9	86.32	88.30	-5	3,575	-0.14%
2018/06/13	1	83.90	1	83.50	83.40	0	3,466	0.00%
2018/06/12	1	85.30	2	86.80	86.40	-1	3,437	-0.03%
2018/06/11	1	84.90	4	86.83	86.10	-3	3,374	-0.09%
2018/06/08	3	85.20	0	0.00	83.40	3	3,373	0.09%
2018/06/07	1	85.00	0	0.00	85.40	1	3,394	0.03%
2018/06/06	0	0.00	1	84.50	84.30	-1	3,493	-0.03%
2018/06/05	2	84.00	4	81.43	80.50	-2	3,528	-0.06%
2018/06/04	12	87.44	7	83.47	83.50	5	3,721	0.13%
2018/06/01	8	87.98	10	87.93	87.30	-2	3,737	-0.05%
2018/05/31	5	85.22	2	82.25	85.30	3	3,355	0.09%
2018/05/30	3	76.50	0	0.00	77.60	3	3,089	0.10%
2018/05/16	0	0.00	2	77.00	76.50	-2	3,200	-0.06%
2018/05/10	0	0.00	1	76.00	75.70	-1	3,203	-0.03%
2018/05/09	1	75.00	7	74.36	74.60	-6	3,209	-0.19%
2018/05/08	10	73.21	1	73.50	74.00	9	3,201	0.28%
2018/05/07	0	0.00	1	72.60	72.60	-1	3,219	-0.03%
2018/05/04	1	70.80	1	69.90	69.90	0	3,218	0.00%
2018/05/03	2	72.45	1	72.70	71.10	1	3,215	0.03%
2018/04/18	0	0.00	2	74.60	74.60	-2	3,224	-0.06%
2018/04/16	1	79.80	1	79.00	79.10	0	3,243	0.00%
2018/04/11	3	80.47	1	79.80	79.90	2	3,357	0.06%
2018/04/09	1	76.70	1	77.00	76.50	0	3,450	0.00%
2018/03/28	0	0.00	1	78.60	78.60	-1	3,525	-0.03%
2018/03/27	3	81.07	2	81.55	81.70	1	3,505	0.03%
2018/03/20	0	0.00	1	79.60	80.10	-1	3,466	-0.03%
2018/03/14	2	83.65	2	84.20	82.10	0	3,527	0.00%
2018/03/13	2	84.15	2	83.40	85.50	0	3,518	0.00%
2018/03/12	1	82.00	2	82.00	82.60	-1	3,530	-0.03%
2018/03/09	0	0.00	2	81.80	81.60	-2	3,432	-0.06%
2018/03/08	1	81.50	6	82.02	82.80	-5	3,360	-0.15%
2018/03/07	3	77.00	1	77.00	75.30	2	3,080	0.06%
2018/03/01	1	72.00	0	0.00	73.10	1	3,064	0.03%
2018/02/22	1	66.20	0	0.00	66.80	1	3,214	0.03%
2018/02/09	0	0.00	50	58.68	61.20	-50	3,337	-1.50%
2018/02/06	0	0.00	3	62.67	62.10	-3	3,331	-0.09%
2018/01/31	0	71.50	1	72.10	72.10	-1	3,628	-0.03%
2018/01/30	1	71.70	0	0.00	71.10	1	3,819	0.03%
2018/01/29	0	0.00	1	71.10	71.50	-1	3,853	-0.03%
2018/01/25	0	0.00	1	71.50	71.10	-1	4,028	-0.02%
2018/01/23	3	70.80	2	71.10	71.00	1	4,148	0.02%
2018/01/22	0	0.00	5	70.00	69.60	-5	4,185	-0.12%
2018/01/19	2	70.80	4	71.48	70.60	-2	4,283	-0.05%
2018/01/18	1	72.50	1	71.60	71.90	0	4,332	0.00%
2018/01/17	2	72.30	2	72.00	71.50	0	4,412	0.00%
2018/01/16	0	0.00	13	72.19	73.10	-13	4,416	-0.29%
2018/01/15	2	71.70	3	72.00	72.00	-1	4,443	-0.02%
2018/01/12	5	72.06	4	71.45	72.50	1	4,572	0.02%
2018/01/11	4	71.22	2	72.30	69.90	2	4,595	0.04%
2018/01/10	2	72.75	1	73.50	71.10	1	4,588	0.02%
2018/01/09	8	75.05	4	75.93	73.80	4	4,654	0.09%
2018/01/08	4	78.23	7	80.03	77.00	-3	4,645	-0.06%
2018/01/05	1	80.00	0	0.00	80.00	1	4,683	0.02%
2018/01/04	1	79.10	2	78.00	78.60	-1	4,733	-0.02%
2018/01/03	9	76.48	4	75.80	75.80	5	4,721	0.11%
2018/01/02	6	74.63	2	72.65	75.30	4	4,673	0.09%