台半 (5425)-凱基-五股券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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
2024/04/29	0	0.00	2	71.15	72.00	-2	2,611	-0.08%
2024/04/26	2	71.10	3	71.03	70.10	-1	2,621	-0.04%
2024/04/24	3.1	69.80	3	70.63	71.40	0.1	2,699	0.00%
2024/04/22	3.1	70.42	0	0.00	68.80	3.1	2,914	0.10%
2024/04/19	1	73.90	1	72.00	71.10	0	2,935	0.00%
2024/04/17	0	0.00	1	74.40	74.60	-1	2,992	-0.03%
2024/04/16	11	75.02	0	0.00	74.00	11	3,018	0.36%
2024/04/15	2	78.40	0	0.00	77.50	2	3,006	0.07%
2024/04/12	4	80.10	2	79.45	80.80	2	2,970	0.07%
2024/04/11	0	0.00	1	77.60	78.20	-1	2,887	-0.03%
2024/04/10	0	0.00	13	78.30	78.20	-13	2,922	-0.44%
2024/04/03	0	0.00	1	75.00	76.00	-1	3,109	-0.03%
2024/04/02	9	74.80	0	0.00	74.90	9	3,161	0.28%
2024/04/01	0	0.00	2	75.50	75.50	-2	3,250	-0.06%
2024/03/29	1	74.80	0	0.00	74.10	1	3,357	0.03%
2024/03/27	0	0.00	1	75.40	75.20	-1	3,814	-0.03%
2024/03/26	1	75.60	1	75.40	75.50	0	3,961	0.00%
2024/03/25	1	76.30	0	0.00	76.30	1	4,233	0.02%
2024/03/21	0	0.00	2	77.35	77.00	-2	4,585	-0.04%
2024/03/20	3	76.30	1.3	76.76	76.10	1.7	5,479	0.03%
2024/03/15	1	75.90	5	75.60	75.30	-4	5,705	-0.07%
2024/03/14	0.1	76.70	0	0.00	76.40	0.1	5,732	0.00%
2024/03/13	2	76.99	2	75.90	76.00	0	5,723	0.00%
2024/03/12	0	78.00	0	0.00	77.50	0	5,706	0.00%
2024/03/11	0	0.00	8	76.60	76.80	-8	5,692	-0.14%
2024/03/08	10.1	75.81	10	77.21	75.40	0.1	5,692	0.00%
2024/03/07	2	76.30	0	0.00	75.50	2	5,612	0.04%
2024/03/06	2.1	79.48	1	79.00	78.50	1.1	5,601	0.02%
2024/03/05	3	78.77	1	79.60	78.80	2	5,789	0.03%
2024/03/04	3	79.13	0	0.00	78.80	3	5,776	0.05%
2024/02/29	0	0.00	0.2	80.50	80.00	-0.2	5,727	0.00%
2024/02/27	3.1	79.57	0	0.00	79.70	3.1	5,775	0.05%
2024/02/26	1	82.00	1	82.10	81.60	0	5,735	0.00%
2024/02/23	1	81.80	1	82.90	81.80	0	5,735	0.00%
2024/02/22	0.1	83.40	1	84.20	83.00	-1	5,713	-0.02%
2024/02/21	0	0.00	49	82.77	82.70	-49	5,702	-0.86%
2024/02/19	2.2	84.00	1	84.20	83.60	1.2	5,699	0.02%
2024/02/16	2	83.00	0	0.00	82.80	2	5,689	0.04%
2024/02/02	0.1	81.70	0.1	81.70	81.50	-0.1	5,619	0.00%
2024/01/31	0.1	81.40	0	0.00	80.50	0.1	5,604	0.00%
2024/01/26	11	81.09	0	0.00	80.70	11	5,553	0.20%
2024/01/25	10.1	81.60	1	81.40	81.30	9.1	5,554	0.16%
2024/01/24	11	82.35	1	82.70	82.60	10	5,542	0.18%
2024/01/23	21	80.81	1	81.70	82.30	20	5,574	0.36%
2024/01/22	1	81.00	0	0.00	80.90	1	5,491	0.02%
2024/01/17	1	83.00	1	83.60	80.60	0	5,434	0.00%
2024/01/16	1	82.90	1	83.30	82.90	0	5,235	0.00%
2024/01/15	0	0.00	1.3	81.65	82.10	-1.3	5,178	-0.03%
2024/01/12	2	80.80	0	0.00	80.30	2	5,163	0.04%
2024/01/11	0.1	80.70	2	81.70	82.20	-1.9	5,125	-0.04%
2024/01/10	1.1	81.15	0	0.00	81.20	1.1	5,123	0.02%
2024/01/09	1	83.10	3	82.67	82.60	-2	5,093	-0.04%
2024/01/08	0.1	83.20	0	0.00	82.70	0.1	5,094	0.00%
2024/01/05	3	83.67	1.3	83.20	83.10	1.7	5,086	0.03%
2024/01/04	2	84.70	1	84.40	85.20	1	5,016	0.02%
2024/01/03	1	84.81	0	0.00	84.90	1	4,961	0.02%
2024/01/02	0.1	87.80	0	0.00	87.20	0.1	4,828	0.00%
2023/12/29	2	90.65	0	0.00	91.50	2	4,696	0.04%
2023/12/28	2.1	91.99	0	0.00	91.10	2.1	4,675	0.05%
2023/12/27	7.1	93.01	0	0.00	92.80	7.1	4,640	0.15%
2023/12/26	2	94.95	0	94.80	94.60	2	4,553	0.04%
2023/12/25	4	97.73	2	97.00	94.90	2	4,436	0.05%
2023/12/22	0.1	93.10	14	93.76	94.60	-14	4,094	-0.34%
2023/12/21	0.1	93.30	0	0.00	92.20	0.1	3,995	0.00%
2023/12/20	0	94.54	3	94.60	94.60	-3	3,900	-0.08%
2023/12/19	3	91.73	0	0.00	92.60	3	3,620	0.08%
2023/12/18	10	91.10	0	0.00	91.20	10	3,524	0.28%
2023/12/15	16.1	96.78	29	96.78	93.20	-12.9	3,309	-0.39%
2023/12/14	2	89.48	23	90.08	92.00	-21	2,412	-0.87%
2023/12/12	10	87.20	10	86.50	86.30	0	2,146	0.00%
2023/12/11	0	0.00	2	87.10	87.20	-2	2,148	-0.09%
2023/12/08	2	85.10	0.1	84.80	84.80	1.9	2,195	0.09%
2023/12/04	1	86.50	0	0.00	86.60	1	2,333	0.04%
2023/12/01	7	86.93	0	0.00	87.50	7	2,320	0.30%
2023/11/30	2	89.20	7	89.03	88.80	-5	2,341	-0.21%
2023/11/29	0	0.00	4	85.50	85.50	-4	2,140	-0.19%
2023/11/28	0	0.00	1	83.90	84.20	-1	2,145	-0.05%
2023/11/24	0	0.00	20	85.00	84.60	-20	2,286	-0.87%
2023/11/21	15	83.91	0	0.00	82.80	15	2,207	0.68%
2023/11/20	5	82.90	0	0.00	83.40	5	2,225	0.22%
2023/11/16	4	81.80	0	0.00	81.10	4	2,215	0.18%
2023/11/15	0	81.60	4	81.60	81.80	-4	2,218	-0.18%
2023/11/14	1	78.90	0	0.00	79.00	1	2,218	0.05%
2023/11/09	3	79.50	4	79.00	78.90	-1	2,473	-0.04%
2023/11/08	1	80.60	4	80.55	80.30	-3	2,582	-0.12%
2023/11/07	1	80.70	0	0.00	80.50	1	2,644	0.04%
2023/11/06	1	80.70	0	0.00	81.00	1	2,706	0.04%
2023/11/01	2	78.15	1	77.80	77.90	1	2,958	0.03%
2023/10/31	0	0.00	1	79.10	77.80	-1	3,001	-0.03%
2023/10/27	1	82.60	1	82.50	81.30	0	3,158	0.00%
2023/10/25	3	83.57	3	84.53	84.20	0	3,322	0.00%
2023/10/24	1	81.50	0	0.00	82.40	1	3,358	0.03%
2023/10/20	1	82.80	0	0.00	81.70	1	3,509	0.03%
2023/10/19	1	84.10	0	0.00	83.70	1	3,601	0.03%
2023/10/16	1	85.70	0	0.00	83.30	1	4,001	0.02%
2023/10/11	0	0.00	2	83.25	83.20	-2	4,405	-0.05%
2023/10/02	0	0.00	2	85.60	84.80	-2	5,213	-0.04%
2023/09/27	0	0.00	1	86.00	84.50	-1	5,384	-0.02%
2023/09/26	1	85.00	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	1	86.50	86.60	-1	5,562	-0.02%
2023/09/21	1	83.60	2	82.50	82.40	-1	5,594	-0.02%
2023/09/19	2	86.80	0	0.00	85.60	2	5,754	0.03%
2023/09/15	0.4	86.00	2	86.10	86.40	-1.6	6,051	-0.03%
2023/09/13	2	88.00	1	86.50	87.50	1	6,227	0.02%
2023/09/12	1.1	85.88	1	86.30	86.50	0.1	6,296	0.00%
2023/09/06	2	84.70	1	85.10	84.70	1	7,243	0.01%
2023/09/05	0	0.00	2.1	85.05	85.60	-2.1	7,622	-0.03%
2023/09/01	4	83.40	2	83.00	83.50	2	7,591	0.03%
2023/08/31	6	83.78	1	84.00	83.70	5	7,636	0.07%
2023/08/30	2	84.20	1	83.10	84.40	1	7,680	0.01%
2023/08/28	0.1	80.30	1	80.60	80.20	-1	7,699	-0.01%
2023/08/25	2	80.70	7	80.97	80.80	-5	7,753	-0.06%
2023/08/23	1	80.00	4	80.40	80.70	-3	8,037	-0.04%
2023/08/22	1.1	81.00	6	80.50	80.30	-5	8,098	-0.06%
2023/08/21	0	80.90	0	0.00	80.20	0	8,153	0.00%
2023/08/18	3	80.93	1	81.50	80.30	2	8,174	0.02%
2023/08/17	0	0.00	3.1	79.61	81.30	-3.1	8,228	-0.04%
2023/08/16	4	77.63	1	77.60	78.20	3	8,189	0.04%
2023/08/15	3	77.50	1	78.40	78.40	2	8,194	0.02%
2023/08/14	3.1	77.41	4.4	78.12	78.50	-1.3	8,212	-0.02%
2023/08/11	5	80.10	0	0.00	80.20	5	8,140	0.06%
2023/08/10	2	81.05	1	81.10	81.10	1	8,148	0.01%
2023/08/09	26.1	82.10	20	82.71	83.40	6.1	8,124	0.08%
2023/08/08	16.1	86.21	5	85.70	85.70	11.1	7,979	0.14%
2023/08/04	3.2	86.58	0	0.00	86.50	3.2	8,015	0.04%
2023/08/02	17.2	88.79	5	89.16	87.60	12.2	8,097	0.15%
2023/08/01	1	88.82	1	89.10	88.20	0	8,007	0.00%
2023/07/31	4	88.90	0	0.00	88.30	4	7,987	0.05%
2023/07/28	3	90.10	0	0.00	90.30	3	7,921	0.04%
2023/07/27	1	90.80	2	91.30	90.80	-1	7,957	-0.01%
2023/07/26	1	93.50	0	0.00	93.60	1	8,076	0.01%
2023/07/25	5	94.12	1	95.10	94.20	4	8,096	0.05%
2023/07/24	3	94.73	0	0.00	94.00	3	8,104	0.04%
2023/07/21	4	97.08	0	0.00	96.50	4	8,127	0.05%
2023/07/20	13	99.33	16	99.64	99.30	-3	8,221	-0.04%
2023/07/19	9	97.73	1	99.10	97.20	8	8,249	0.10%
2023/07/17	0	0.00	8	102.13	101.50	-8	8,285	-0.10%
2023/07/14	10	99.80	13	99.52	99.80	-3	8,170	-0.04%
2023/07/13	3	98.80	1.1	99.95	98.60	1.9	8,150	0.02%
2023/07/12	7	99.43	1	98.80	98.80	6	8,068	0.07%
2023/07/11	0	0.00	11.2	100.75	101.00	-11.2	7,945	-0.14%
2023/07/10	2	96.75	0	0.00	96.10	2	7,693	0.03%
2023/07/07	0	0.00	4	94.90	95.50	-4	7,880	-0.05%
2023/07/06	4	97.20	1	96.90	96.50	3	8,073	0.04%
2023/07/05	5	97.70	15	99.60	97.60	-10	8,410	-0.12%
2023/07/04	1	98.20	0	0.00	98.10	1	8,317	0.01%
2023/07/03	0	0.00	1	99.50	99.00	-1	8,269	-0.01%
2023/06/30	0	0.00	2	96.80	97.10	-2	8,280	-0.02%
2023/06/29	1	97.49	1	96.40	96.60	0	8,377	0.00%
2023/06/28	2	95.47	1	96.30	95.20	1	8,620	0.01%
2023/06/27	1	97.90	1	96.40	96.10	0	8,836	0.00%
2023/06/21	3	102.17	2	101.25	99.00	1	9,123	0.01%
2023/06/20	2	96.40	3	99.00	99.80	-1	9,440	-0.01%
2023/06/19	1	97.30	0	0.00	97.00	1	9,743	0.01%
2023/06/16	14	97.19	2	97.55	97.00	12	9,932	0.12%
2023/06/15	6	99.82	6	100.23	99.60	0	9,969	0.00%
2023/06/14	21	101.25	18	99.56	99.50	3	10,122	0.03%
2023/06/13	19	104.03	17	103.03	103.00	2	10,142	0.02%
2023/06/12	20	103.30	14	103.00	103.00	6	10,296	0.06%
2023/06/09	15.2	97.73	33	100.82	102.00	-17.8	10,016	-0.18%
2023/06/08	11	95.23	10	93.50	93.50	1	9,936	0.01%
2023/06/07	17	95.03	16	94.71	94.70	1	10,232	0.01%
2023/06/06	13	95.18	0	0.00	94.00	13	10,459	0.12%
2023/06/05	0	0.00	3	95.93	96.00	-3	10,901	-0.03%
2023/06/02	20	94.84	16	93.65	93.60	4	12,184	0.03%
2023/06/01	10	95.84	10.4	94.61	94.60	-0.4	12,289	0.00%
2023/05/31	10	95.12	21	94.95	94.60	-11	12,517	-0.09%
2023/05/30	23	95.16	14	94.80	94.70	9	12,536	0.07%
2023/05/29	13	94.75	20	95.97	96.20	-7	12,592	-0.06%
2023/05/26	1.1	92.41	1	91.50	90.60	0.1	12,507	0.00%
2023/05/25	4.1	91.90	3	91.90	91.50	1.1	12,538	0.01%
2023/05/23	15	93.85	10	93.60	93.60	5	12,835	0.04%
2023/05/22	1	92.00	3	92.60	93.80	-2	12,875	-0.02%
2023/05/19	13	92.45	2	92.00	91.90	11	13,267	0.08%
2023/05/18	4	92.75	1	93.30	93.00	3	13,742	0.02%
2023/05/17	1	91.10	1	91.60	91.00	0	13,940	0.00%
2023/05/16	1.1	90.14	1	90.00	90.00	0.1	13,986	0.00%
2023/05/15	1	91.00	0	0.00	90.00	1	13,996	0.01%
2023/05/12	0	0.00	1	91.70	91.40	-1	14,133	-0.01%
2023/05/09	1	90.90	0	0.00	91.10	1	14,596	0.01%
2023/05/05	1	93.20	2	93.45	93.10	-1	14,675	-0.01%
2023/05/04	2	93.05	0	0.00	92.90	2	14,904	0.01%
2023/05/02	0	0.00	2	96.00	95.20	-2	15,731	-0.01%
2023/04/28	2	92.40	0	0.00	91.70	2	16,037	0.01%
2023/04/27	1.1	92.04	4	92.00	92.10	-2.9	16,013	-0.02%
2023/04/26	1	92.20	1	90.80	92.50	0	15,945	0.00%
2023/04/25	4	91.23	0	0.00	90.60	4	15,842	0.03%
2023/04/24	2.1	93.90	2	93.10	93.00	0.1	15,628	0.00%
2023/04/21	13.1	97.85	1	95.60	95.40	12.1	15,461	0.08%
2023/04/20	0	101.50	2	101.25	101.00	-2	15,340	-0.01%
2023/04/18	6	106.00	0	0.00	104.00	6	15,439	0.04%
2023/04/17	1	106.00	0	0.00	105.00	1	15,476	0.01%
2023/04/14	13	104.62	0	0.00	104.00	13	15,556	0.08%
2023/04/13	5	107.00	0	0.00	107.00	5	15,460	0.03%
2023/04/12	5	109.80	3	108.17	107.50	2	15,398	0.01%
2023/04/11	28	109.43	2	108.50	110.00	26	15,199	0.17%
2023/04/10	0	0.00	13.1	109.89	110.00	-13.1	14,998	-0.09%
2023/03/31	0	0.00	2	104.50	104.00	-2	14,613	-0.01%
2023/03/30	1	103.50	0	0.00	103.50	1	14,560	0.01%
2023/03/29	6.3	102.88	0	0.00	101.00	6.3	14,503	0.04%
2023/03/28	8	105.31	0	0.00	104.00	8	14,356	0.06%
2023/03/27	1	113.50	2	111.25	110.00	-1	14,082	-0.01%
2023/03/24	4	112.75	1	112.50	112.00	3	13,971	0.02%
2023/03/23	13	112.85	14	113.21	112.00	-1	13,799	-0.01%
2023/03/22	0	0.00	7	113.43	115.50	-7	13,314	-0.05%
2023/03/21	5	107.80	2	105.75	105.00	3	12,926	0.02%
2023/03/20	0	0.00	1	106.50	108.00	-1	12,746	-0.01%
2023/03/16	7	103.86	0	0.00	103.00	7	12,593	0.06%
2023/03/15	3	109.33	5	110.00	107.00	-2	12,521	-0.02%
2023/03/14	3	105.00	1	105.50	104.50	2	12,311	0.02%
2023/03/13	0	0.00	5	106.98	106.50	-5	12,340	-0.04%
2023/03/10	10	104.00	0	0.00	103.50	10	12,328	0.08%
2023/03/09	0	0.00	2	109.25	110.00	-2	12,477	-0.02%
2023/03/08	20	111.33	19	111.45	111.50	1	12,469	0.01%
2023/03/07	15	105.83	20	106.18	109.00	-5	12,413	-0.04%
2023/03/06	0	0.00	10	103.50	103.50	-10	11,838	-0.08%
2023/03/03	1	93.60	4	94.28	94.40	-3	12,404	-0.02%
2023/03/02	3	91.43	1	91.60	91.70	2	12,570	0.02%
2023/03/01	9	92.57	0	0.00	91.80	9	12,851	0.07%
2023/02/24	10	93.60	10	92.76	93.60	0	12,882	0.00%
2023/02/23	0	0.00	1	92.10	92.20	-1	12,880	-0.01%
2023/02/22	1	91.90	2	91.30	90.90	-1	12,988	-0.01%
2023/02/21	2	94.95	2	95.65	94.50	0	12,897	0.00%
2023/02/20	2	94.75	4	95.05	94.60	-2	12,891	-0.02%
2023/02/17	7	94.23	7	95.21	95.00	0	12,912	0.00%
2023/02/16	0	0.00	15.2	92.10	94.60	-15.2	12,624	-0.12%
2023/02/15	4.2	88.89	0	0.00	88.00	4.2	12,386	0.03%
2023/02/14	6	88.33	0	0.00	87.50	6	12,368	0.05%
2023/02/13	3	88.97	1	90.00	88.60	2	12,443	0.02%
2023/02/10	5	89.40	0	0.00	89.10	5	12,553	0.04%
2023/02/09	0	0.00	8	91.68	90.90	-8	12,514	-0.06%
2023/02/08	1	91.20	2	90.70	90.70	-1	12,414	-0.01%
2023/02/07	0	0.00	5	90.00	90.50	-5	12,392	-0.04%
2023/02/06	3	88.23	2	87.70	88.10	1	12,440	0.01%
2023/02/03	1	89.40	2	89.75	89.10	-1	12,639	-0.01%
2023/02/02	6	89.73	14	90.42	89.50	-8	12,692	-0.06%
2023/02/01	26	89.10	30	89.79	90.30	-4	12,632	-0.03%
2023/01/31	1	86.60	24.4	87.61	88.30	-23.4	12,403	-0.19%
2023/01/30	0	0.00	13	84.65	85.30	-13	12,178	-0.11%
2023/01/17	0	0.00	2	79.50	79.30	-2	11,917	-0.02%
2023/01/13	0	0.00	3	78.00	77.50	-3	12,565	-0.02%
2023/01/12	0	0.00	4	78.05	77.80	-4	12,770	-0.03%
2023/01/11	0	0.00	1	79.10	78.80	-1	12,869	-0.01%
2023/01/10	1	79.90	9	78.89	79.00	-8	13,023	-0.06%
2023/01/09	0	0.00	3	79.60	80.00	-3	13,135	-0.02%
2023/01/06	18	77.62	5	77.90	77.80	13	13,281	0.10%
2023/01/05	1	77.30	0	0.00	76.70	1	13,519	0.01%
2023/01/04	1	75.20	4	76.63	77.00	-3	13,624	-0.02%
2023/01/03	0	0.00	3	75.40	75.30	-3	13,703	-0.02%
2022/12/30	1	75.50	0	0.00	74.20	1	14,126	0.01%
2022/12/29	1	73.70	0	0.00	74.60	1	14,889	0.01%
2022/12/27	1	75.80	0	0.00	75.50	1	16,054	0.01%
2022/12/26	1	74.50	0	0.00	74.70	1	16,268	0.01%
2022/12/23	0	0.00	4	74.10	75.30	-4	16,481	-0.02%
2022/12/22	2	75.60	0	0.00	75.30	2	16,613	0.01%
2022/12/20	4	74.90	0	0.00	74.50	4	16,913	0.02%
2022/12/19	2	77.80	0	0.00	77.90	2	17,031	0.01%
2022/12/16	1	79.10	0	0.00	79.00	1	17,151	0.01%
2022/12/15	3	80.70	2	81.15	81.40	1	17,209	0.01%
2022/12/14	1	80.20	2	80.40	80.60	-1	17,370	-0.01%
2022/12/12	1	80.10	0	0.00	79.50	1	17,637	0.01%
2022/12/09	3	80.60	3	80.30	79.80	0	17,789	0.00%
2022/12/08	0	81.00	0	0.00	81.90	0	17,970	0.00%
2022/12/07	7	80.90	8	80.09	79.80	-1	18,154	-0.01%
2022/12/06	12	81.83	2	81.95	81.40	10	18,155	0.06%
2022/12/05	8	83.49	3.1	84.47	83.50	4.9	18,273	0.03%
2022/12/02	4	85.68	6	85.57	84.60	-2	18,370	-0.01%
2022/12/01	16.3	84.58	26.1	84.29	84.60	-9.9	18,456	-0.05%
2022/11/30	10	82.35	11	82.74	82.60	-1	18,425	-0.01%
2022/11/29	27	81.66	12	82.55	81.20	15	18,659	0.08%
2022/11/28	3	81.33	3	82.17	82.20	0	18,821	0.00%
2022/11/25	11	79.00	46	78.58	80.50	-35	18,450	-0.19%
2022/11/24	2	73.95	5	74.74	76.30	-3	18,061	-0.02%
2022/11/23	39.1	73.85	8	73.48	73.00	31.1	17,997	0.17%
2022/11/22	6	76.23	1	76.30	76.00	5	17,967	0.03%
2022/11/21	2	77.40	9	78.82	78.30	-7	18,649	-0.04%
2022/11/18	3	77.97	12	79.48	77.10	-9	19,544	-0.05%
2022/11/17	1	78.50	1	78.40	78.40	0	19,617	0.00%
2022/11/16	2	77.40	2.1	78.08	77.00	-0.1	19,635	0.00%
2022/11/15	2	77.20	0	0.00	77.00	2	19,744	0.01%
2022/11/14	1	75.20	2	76.95	77.20	-1	19,968	-0.01%
2022/11/11	4	76.00	31	78.46	75.20	-27	19,955	-0.14%
2022/11/10	34	76.92	11	77.88	75.70	23	19,829	0.12%
2022/11/09	0.1	78.00	3	77.93	78.10	-2.9	19,936	-0.01%
2022/11/08	9.1	77.31	9	76.71	76.50	0.1	19,924	0.00%
2022/11/07	4	77.78	3	78.10	77.50	1	19,859	0.01%
2022/11/04	1	77.30	2	77.85	77.60	-1	19,985	-0.01%
2022/11/03	6	76.80	7	77.17	77.20	-1	20,068	0.00%
2022/11/02	1	76.30	3.1	75.80	76.40	-2.1	20,064	-0.01%
2022/11/01	14	76.31	9	75.26	75.00	5	19,958	0.03%
2022/10/31	2.1	75.26	2	75.40	75.00	0.1	19,861	0.00%
2022/10/28	4	73.98	16	74.89	74.40	-12	20,090	-0.06%
2022/10/27	3	71.10	5	72.76	74.20	-2	20,228	-0.01%
2022/10/26	5	70.74	3	70.33	69.60	2	20,115	0.01%
2022/10/25	8	73.60	8	72.40	71.50	0	19,950	0.00%
2022/10/24	11	74.27	10	75.05	73.60	1	19,839	0.01%
2022/10/21	13	72.05	16	72.64	72.20	-3	19,616	-0.02%
2022/10/20	4	70.10	2	71.10	70.60	2	19,332	0.01%
2022/10/19	1	71.20	1	70.90	70.00	0	19,185	0.00%
2022/10/18	0.1	70.80	0	0.00	70.70	0.1	19,100	0.00%
2022/10/17	2	71.05	3	71.37	72.00	-1	19,008	-0.01%
2022/10/14	11	74.32	2	74.45	74.00	9	18,966	0.05%
2022/10/13	4	73.00	4	73.65	69.70	0	18,974	0.00%
2022/10/12	12	74.73	12	74.98	75.00	0	18,989	0.00%
2022/10/11	18	74.12	20	73.57	73.40	-2	18,950	-0.01%
2022/10/07	9	76.02	10	75.83	75.40	-1	18,894	-0.01%
2022/10/06	18.1	73.69	27	73.66	76.80	-8.9	18,693	-0.05%
2022/10/05	52.9	76.80	11	75.19	74.30	41.9	18,224	0.23%
2022/10/04	12	83.08	11	82.52	82.50	1	17,473	0.01%
2022/10/03	4	82.80	4	81.70	81.20	0	17,672	0.00%
2022/09/30	1	78.60	2.7	81.73	83.00	-1.7	17,865	-0.01%
2022/09/29	29	80.23	28	79.86	79.60	1	17,877	0.01%
2022/09/28	9.5	78.56	8	80.16	77.50	1.5	17,890	0.01%
2022/09/27	0	80.30	1	80.80	82.50	-1	17,924	-0.01%
2022/09/26	1.2	84.15	0	0.00	80.00	1.2	18,114	0.01%
2022/09/23	1	86.40	0	0.00	86.00	1	18,363	0.01%
2022/09/22	6	86.40	6	88.50	88.50	0	18,579	0.00%
2022/09/21	9	86.94	10	89.03	86.60	-1	18,863	-0.01%
2022/09/20	6	89.30	6	88.40	89.50	0	18,796	0.00%
2022/09/19	6	87.40	7	85.39	87.40	-1	18,821	-0.01%
2022/09/16	12	85.22	8.1	85.89	84.80	3.9	18,763	0.02%
2022/09/15	2	91.10	1.2	90.52	87.90	0.8	18,640	0.00%
2022/09/14	1	85.70	2	87.70	89.70	-1	18,407	-0.01%
2022/09/13	5	88.40	7	89.20	88.30	-2	18,264	-0.01%
2022/09/12	7.1	90.58	16	89.64	89.50	-8.9	18,246	-0.05%
2022/09/08	12	90.15	9	90.36	91.00	3	18,134	0.02%
2022/09/07	11.3	89.03	47	87.62	87.50	-35.8	18,053	-0.20%
2022/09/06	26.3	91.19	15	90.32	91.60	11.3	17,892	0.06%
2022/09/05	26	96.58	2	94.96	94.50	24	17,786	0.13%
2022/09/02	44	94.98	44	94.65	95.30	0	17,609	0.00%
2022/09/01	88.2	93.13	72	90.67	91.70	16.2	17,213	0.09%
2022/08/31	26.3	94.34	36	95.00	95.50	-9.7	17,043	-0.06%
2022/08/30	8	93.00	4	92.75	92.50	4	17,097	0.02%
2022/08/29	9.2	91.40	2	92.50	90.90	7.2	17,066	0.04%
2022/08/26	27	92.01	31.2	95.21	95.50	-4.2	17,160	-0.02%
2022/08/25	1	87.70	53.2	91.48	89.70	-52.2	16,701	-0.31%
2022/08/24	56.4	85.32	11.1	84.34	84.40	45.3	15,928	0.28%
2022/08/23	0	0.00	0.1	87.30	87.10	-0.1	15,808	0.00%
2022/08/22	9	88.07	16	87.81	88.00	-7	15,853	-0.04%
2022/08/19	12.1	86.15	48	87.39	86.70	-35.9	15,739	-0.23%
2022/08/18	0	0.00	3	83.93	84.30	-3	15,621	-0.02%
2022/08/17	15.1	83.83	10.1	83.41	82.30	5	15,682	0.03%
2022/08/16	7	82.77	14	84.27	84.30	-7	15,606	-0.04%
2022/08/15	11	82.00	10	81.80	81.70	1	15,326	0.01%
2022/08/12	5	80.70	6	80.67	80.80	-1	15,375	-0.01%
2022/08/11	11	80.42	15	80.04	80.20	-4	15,485	-0.03%
2022/08/10	2	79.50	1	79.90	80.50	1	15,481	0.01%
2022/08/09	6	77.53	6	78.15	78.40	0	15,537	0.00%
2022/08/08	4	75.40	5	76.10	76.50	-1	15,929	-0.01%
2022/08/05	12	74.98	11	75.33	75.30	1	16,352	0.01%
2022/08/04	8	71.78	8	73.14	74.50	0	16,567	0.00%
2022/08/03	6.3	75.26	5	70.70	70.60	1.3	16,597	0.01%
2022/08/02	0.1	78.10	5	77.60	77.50	-4.9	16,489	-0.03%
2022/07/29	1	79.10	3	80.23	80.50	-2	16,575	-0.01%
2022/07/28	1	79.78	0	0.00	77.80	1	17,244	0.01%
2022/07/27	4	80.48	0	0.00	80.50	4	17,397	0.02%
2022/07/26	9	81.80	10	80.48	80.10	-1	17,464	-0.01%
2022/07/22	0.1	81.00	0	0.00	81.00	0.1	17,530	0.00%
2022/07/21	2	80.50	1	80.90	81.40	1	17,547	0.01%
2022/07/20	1	81.10	0.4	79.60	80.40	0.6	17,436	0.00%
2022/07/19	8.4	78.82	6	78.78	78.30	2.4	17,307	0.01%
2022/07/18	12	75.78	12	75.18	76.50	0	17,109	0.00%
2022/07/15	6.1	75.79	2	75.65	75.70	4.1	17,313	0.02%
2022/07/14	2	73.60	4	74.10	75.50	-2	17,370	-0.01%
2022/07/13	9	75.41	10	73.43	72.90	-1	17,232	-0.01%
2022/07/11	2	72.80	3	72.27	72.10	-1	17,029	-0.01%
2022/07/08	12.1	67.61	11	68.82	70.90	1.1	16,858	0.01%
2022/07/07	12	62.69	13	64.41	64.50	-1	16,588	-0.01%
2022/07/04	5	63.70	6	61.55	62.00	-1	16,523	-0.01%
2022/07/01	2	67.02	0	0.00	64.10	2	16,602	0.01%
2022/06/30	5	73.11	7	71.20	71.10	-2	16,349	-0.01%
2022/06/29	1	80.10	0	0.00	78.90	1	16,293	0.01%
2022/06/28	5	84.20	0	0.00	84.20	5	16,494	0.03%
2022/06/27	6	86.28	7	86.03	86.00	-1	17,864	-0.01%
2022/06/24	6	82.25	6	81.13	82.30	0	18,257	0.00%
2022/06/23	10	80.80	11	79.91	80.80	-1	18,721	-0.01%
2022/06/22	10	80.80	10	80.35	79.60	0	19,474	0.00%
2022/06/21	5	82.70	5	79.80	82.80	0	19,674	0.00%
2022/06/20	16	80.43	16	79.81	78.80	0	19,738	0.00%
2022/06/17	20	82.78	11	81.45	83.00	9	19,699	0.05%
2022/06/16	11	82.38	29	85.84	81.10	-18	19,870	-0.09%
2022/06/15	8	85.79	6	87.73	85.10	2	20,269	0.01%
2022/06/14	9	86.60	7	86.37	87.10	2	20,458	0.01%
2022/06/13	18	87.69	5	88.08	87.30	13	20,206	0.06%
2022/06/10	10	87.60	10	86.70	88.50	0	19,935	0.00%
2022/06/09	0	0.00	4	87.98	87.30	-4	19,737	-0.02%
2022/06/08	1	88.40	1	86.50	86.50	0	19,504	0.00%
2022/06/07	3	87.73	3	87.57	87.90	0	19,104	0.00%
2022/06/06	10	85.50	10	86.74	85.70	0	18,765	0.00%
2022/06/02	2	86.30	5	85.62	86.10	-3	18,378	-0.02%
2022/06/01	1	85.30	4	84.70	83.80	-3	17,994	-0.02%
2022/05/31	6	82.63	5	83.40	83.50	1	17,767	0.01%
2022/05/30	0	0.00	1.2	80.13	82.50	-1.2	17,644	-0.01%
2022/05/27	2	79.20	0	0.00	78.70	2	17,448	0.01%
2022/05/26	2	79.40	2	79.20	78.00	0	17,330	0.00%
2022/05/25	1	79.95	1	81.70	81.70	0	17,091	0.00%
2022/05/24	5	81.20	5	83.40	81.00	0	16,961	0.00%
2022/05/23	8	83.03	5	84.20	83.00	3	16,866	0.02%
2022/05/20	0	0.00	11	83.82	84.00	-11	16,821	-0.07%
2022/05/19	2	82.20	1	83.50	83.50	1	16,806	0.01%
2022/05/18	1	84.40	1	85.00	84.20	0	16,616	0.00%
2022/05/17	14	86.47	20	85.66	86.20	-6	16,414	-0.04%
2022/05/16	13	86.78	9	86.90	85.00	4	16,157	0.02%
2022/05/13	16	85.13	23	85.89	87.30	-7	15,645	-0.04%
2022/05/12	9	83.75	7	81.63	80.40	2	15,209	0.01%
2022/05/11	3	86.57	6	85.87	85.30	-3	14,870	-0.02%
2022/05/10	0	81.80	2	82.80	85.20	-2	14,480	-0.01%
2022/05/09	7	81.90	5	79.82	81.10	2	14,362	0.01%
2022/05/06	7	81.87	0	0.00	82.00	7	14,360	0.05%
2022/05/05	29	88.23	30	88.46	85.10	-1	14,232	-0.01%
2022/05/04	2	82.40	1	81.60	84.80	1	13,475	0.01%
2022/05/03	1	80.70	3	80.77	80.70	-2	13,252	-0.02%
2022/04/28	1	77.90	0	0.00	77.30	1	13,094	0.01%
2022/04/27	0	77.90	2	79.40	80.30	-2	12,991	-0.02%
2022/04/25	1	79.20	2	79.15	79.00	-1	12,807	-0.01%
2022/04/22	1	86.00	0	0.00	83.40	1	12,705	0.01%
2022/04/21	5	85.68	1	85.40	84.20	4	12,629	0.03%
2022/04/20	1	84.60	4	83.23	84.70	-3	12,311	-0.02%
2022/04/19	1	82.30	2	82.50	80.60	-1	12,139	-0.01%
2022/04/18	0	0.00	6	80.70	80.10	-6	12,088	-0.05%
2022/04/15	20	80.46	1	78.90	79.10	19	12,056	0.16%
2022/04/14	10	82.50	2	82.45	83.00	8	11,981	0.07%
2022/04/13	6	79.42	6	79.88	79.90	0	11,840	0.00%
2022/04/12	0	0.00	31	80.06	79.40	-31	11,767	-0.26%
2022/04/11	23	79.37	0	0.00	79.20	23	11,731	0.20%
2022/04/07	5	82.70	8	85.73	81.30	-3	11,354	-0.03%
2022/04/06	12	86.17	10	86.45	87.00	2	10,952	0.02%
2022/04/01	2	85.80	3	86.27	87.40	-1	10,763	-0.01%
2022/03/31	9	86.92	12	87.73	86.50	-3	10,500	-0.03%
2022/03/30	66	90.95	75	90.70	85.10	-9	10,152	-0.09%
2022/03/29	56	88.89	36	87.77	86.90	20	8,872	0.23%
2022/03/28	30	86.72	20	85.92	88.00	10	8,344	0.12%
2022/03/25	7	85.04	11	85.04	85.00	-4	8,081	-0.05%
2022/03/24	4	81.30	11	82.21	82.70	-7	7,595	-0.09%
2022/03/23	0	0.00	1	79.90	80.20	-1	7,494	-0.01%
2022/03/22	3	79.37	23	79.32	80.10	-20	7,369	-0.27%
2022/03/21	2	80.69	2	80.10	80.40	0	7,280	0.00%
2022/03/18	8	77.93	28	79.25	81.00	-20	6,995	-0.29%
2022/03/17	2	76.10	13	76.40	77.50	-11	6,435	-0.17%
2022/03/16	11	70.66	2	72.50	70.50	9	6,070	0.15%
2022/03/14	0	0.00	2	71.40	71.60	-2	6,020	-0.03%
2022/03/11	0	69.90	2	70.00	70.00	-2	6,127	-0.03%
2022/03/08	1	66.00	3	67.23	66.10	-2	6,511	-0.03%
2022/03/03	2	72.30	1	71.50	71.80	1	6,869	0.01%
2022/03/02	0	0.00	2	70.50	70.80	-2	6,995	-0.03%
2022/03/01	0	0.00	2	69.40	70.00	-2	7,070	-0.03%
2022/02/24	5	67.48	0	0.00	67.30	5	7,353	0.07%
2022/02/23	0	0.00	7	69.80	70.30	-7	7,489	-0.09%
2022/02/22	6	69.48	1	69.60	69.60	5	8,067	0.06%
2022/02/21	5	73.08	1	73.40	72.00	4	8,202	0.05%
2022/02/14	3	75.13	0	0.00	73.70	3	9,171	0.03%
2022/02/11	8	74.58	5	74.80	74.60	3	9,339	0.03%
2022/02/10	1	74.40	7	74.46	74.10	-6	9,646	-0.06%
2022/02/09	0	0.00	5	74.90	74.90	-5	10,150	-0.05%
2022/02/08	16	71.86	16	72.50	73.10	0	10,373	0.00%
2022/02/07	0	0.00	7	69.89	69.50	-7	10,794	-0.06%
2022/01/25	1	68.90	1	69.10	67.40	0	13,250	0.00%
2022/01/24	4	66.10	7	69.10	69.60	-3	13,889	-0.02%
2022/01/21	16	69.34	10	70.40	68.80	6	14,547	0.04%
2022/01/18	0	0.00	4	71.05	70.60	-4	15,712	-0.03%
2022/01/17	1	69.50	7	69.90	70.50	-6	16,133	-0.04%
2022/01/14	5	66.12	0	0.00	68.80	5	16,872	0.03%
2022/01/13	2	68.05	0	0.00	67.80	2	18,004	0.01%
2022/01/12	0	0.00	5	68.20	69.30	-5	18,680	-0.03%
2022/01/11	11	69.55	3	69.63	69.30	8	19,714	0.04%
2022/01/10	1	69.50	1	69.30	71.00	0	20,336	0.00%
2022/01/07	7.1	72.19	24	73.70	70.90	-16.9	20,476	-0.08%
2022/01/06	20	75.20	0	0.00	75.10	20	20,452	0.10%
2022/01/05	7	78.17	2	77.00	77.40	5	20,554	0.02%
2022/01/04	4	81.23	4	80.63	79.80	0	20,676	0.00%
2022/01/03	0	0.00	2	79.20	79.40	-2	20,793	-0.01%
2021/12/30	2	78.70	0	0.00	78.60	2	20,844	0.01%
2021/12/28	11	79.56	10	78.20	78.40	1	20,964	0.00%
2021/12/27	2	78.60	1	79.40	78.30	1	21,037	0.00%
2021/12/24	24	80.20	1	78.60	78.90	23	21,060	0.11%
2021/12/23	2	82.40	2	81.00	81.90	0	20,859	0.00%
2021/12/22	7	80.63	0	81.40	80.10	7	20,690	0.03%
2021/12/21	21	81.79	11	80.99	80.50	10	20,637	0.05%
2021/12/20	27	81.09	12	81.06	81.20	15	20,361	0.07%
2021/12/17	7	77.67	9	77.58	79.10	-2	20,033	-0.01%
2021/12/16	0	0.00	4	76.70	76.80	-4	19,849	-0.02%
2021/12/15	3	74.67	3	74.73	74.70	0	19,824	0.00%
2021/12/14	8	75.33	0	0.00	74.30	8	19,865	0.04%
2021/12/13	7	77.06	3	77.47	77.60	4	19,910	0.02%
2021/12/10	1	76.20	3	75.83	76.80	-2	19,926	-0.01%
2021/12/09	3	76.70	0	0.00	76.10	3	19,940	0.02%
2021/12/08	1	77.10	7	77.09	76.90	-6	20,136	-0.03%
2021/12/07	8.1	76.86	1	76.50	76.10	7.1	20,292	0.03%
2021/12/03	3	77.23	7	77.33	77.50	-4	20,361	-0.02%
2021/12/02	5	75.82	3	75.13	75.00	2	20,358	0.01%
2021/12/01	5	76.32	4	77.28	76.90	1	20,366	0.00%
2021/11/30	0	78.80	1	79.00	77.30	-1	20,478	0.00%
2021/11/29	3	75.10	4	76.45	77.60	-1	20,598	0.00%
2021/11/26	7	76.46	0	0.00	76.50	7	20,615	0.03%
2021/11/25	1	79.10	17	79.38	78.30	-16	20,637	-0.08%
2021/11/24	7	78.13	10	78.10	78.90	-3	20,597	-0.01%
2021/11/23	13	81.58	10	79.93	78.80	3	20,591	0.01%
2021/11/22	12	81.48	0	0.00	81.20	12	20,602	0.06%
2021/11/19	16	82.93	13.1	83.58	82.80	2.9	20,706	0.01%
2021/11/18	7	81.36	5	80.56	80.90	2	20,386	0.01%
2021/11/17	1	79.50	12	80.28	80.00	-11	20,482	-0.05%
2021/11/16	6.1	79.69	1	80.30	78.00	5.1	20,495	0.02%
2021/11/15	2	81.65	2	82.00	81.10	0	20,416	0.00%
2021/11/12	4	82.65	8	83.13	82.70	-4	20,441	-0.02%
2021/11/11	14	80.34	9	81.34	81.30	5	20,341	0.02%
2021/11/10	4	79.53	7	79.74	81.10	-3	20,252	-0.01%
2021/11/09	16	79.91	12	80.48	79.90	4	20,149	0.02%
2021/11/08	90	85.34	90	82.32	80.20	0	19,853	0.00%
2021/11/05	50	86.55	52	87.00	88.10	-2	19,486	-0.01%
2021/11/04	41	87.22	41	88.48	85.90	0	19,319	0.00%
2021/11/03	35	85.59	39	85.94	88.00	-4	18,964	-0.02%
2021/11/02	114	89.18	107.3	89.01	85.30	6.7	18,323	0.04%	大買/大賣/
2021/11/01	4.1	85.64	17	88.56	89.30	-13	16,847	-0.08%
2021/10/29	7	82.61	7	82.26	81.20	0	16,846	0.00%
2021/10/28	2	81.00	12	80.28	79.80	-10	16,505	-0.06%
2021/10/27	1.2	79.04	4.3	79.71	80.90	-3.1	16,351	-0.02%
2021/10/26	33.3	81.02	30	80.81	77.70	3.3	16,176	0.02%
2021/10/25	44	79.92	38	80.32	79.70	6	15,891	0.04%
2021/10/22	90	78.43	93	78.67	78.80	-3	15,795	-0.02%
2021/10/21	50	79.94	54	78.10	78.80	-4	15,412	-0.03%
2021/10/20	56	75.15	63.1	75.53	75.40	-7.1	14,730	-0.05%
2021/10/19	88	74.08	70	73.74	75.00	18	14,747	0.12%
2021/10/18	4	69.23	9	70.46	70.70	-5	14,411	-0.03%
2021/10/15	0	0.00	2	65.50	65.80	-2	14,578	-0.01%
2021/10/14	1	60.80	21	62.81	63.50	-20	15,815	-0.13%
2021/10/13	19	61.42	0	0.00	60.20	19	16,257	0.12%
2021/10/12	1	65.40	5	65.80	65.50	-4	16,739	-0.02%
2021/10/08	2	65.30	5	65.12	65.00	-3	17,376	-0.02%
2021/10/07	0	0.00	16	62.41	63.50	-16	17,904	-0.09%
2021/10/06	0	0.00	10	60.65	59.20	-10	18,922	-0.05%
2021/10/05	0	0.00	1	60.60	60.30	-1	19,696	-0.01%
2021/10/04	4	58.00	1	62.00	57.30	3	20,454	0.01%
2021/10/01	14	61.58	0	0.00	60.90	14	21,353	0.07%
2021/09/30	1	61.70	11	63.46	64.80	-10	22,208	-0.05%
2021/09/29	9	61.76	0	0.00	61.00	9	22,995	0.04%
2021/09/28	4	64.10	0	0.00	63.80	4	23,337	0.02%
2021/09/27	0	0.00	3	66.40	65.50	-3	23,859	-0.01%
2021/09/24	1	65.10	8	65.65	65.00	-7	24,182	-0.03%
2021/09/23	2	64.10	3	64.90	64.50	-1	24,686	0.00%
2021/09/22	12	63.09	3	64.00	63.20	9	25,138	0.04%
2021/09/17	0	0.00	6	65.40	65.40	-6	25,646	-0.02%
2021/09/16	5	63.34	2	63.50	64.00	3	26,363	0.01%
2021/09/15	7	64.66	0	0.00	64.60	7	26,693	0.03%
2021/09/14	0	0.00	1	66.40	66.70	-1	26,858	0.00%
2021/09/13	1	67.20	15	67.23	66.80	-14	26,968	-0.05%
2021/09/10	8	65.28	0	0.00	66.00	8	26,885	0.03%
2021/09/09	1	66.50	6	66.17	67.00	-5	26,926	-0.02%
2021/09/08	10	64.10	2	65.90	63.90	8	26,890	0.03%
2021/09/06	7	68.01	0	0.00	67.10	7	26,727	0.03%
2021/09/03	10	69.16	13	68.60	69.40	-3	26,587	-0.01%
2021/09/02	7.1	70.65	2	69.95	69.00	5.1	26,369	0.02%
2021/09/01	9.1	72.39	0	0.00	72.20	9.1	26,128	0.03%
2021/08/31	2	73.60	0	0.00	73.80	2	25,922	0.01%
2021/08/27	6	75.02	1	75.50	75.00	5	25,699	0.02%
2021/08/26	1	78.00	2	78.20	75.50	-1	25,587	0.00%
2021/08/25	7	78.31	3	78.53	77.70	4	25,447	0.02%
2021/08/24	4	78.55	3	80.00	76.80	1	25,198	0.00%
2021/08/23	28	77.81	25	78.20	80.70	3	24,957	0.01%
2021/08/20	1	71.50	2	73.45	74.30	-1	24,687	0.00%
2021/08/18	3	72.10	13	69.96	74.10	-10	24,286	-0.04%
2021/08/17	6	72.35	11	70.04	69.00	-5	24,074	-0.02%
2021/08/16	0	0.00	1	74.00	74.00	-1	23,924	0.00%
2021/08/13	3	74.50	2	76.20	73.40	1	23,792	0.00%
2021/08/12	3	76.27	2	77.25	76.60	1	23,655	0.00%
2021/08/11	0	0.00	3	76.80	75.50	-3	23,623	-0.01%
2021/08/10	8	77.81	0	0.00	77.80	8	23,485	0.03%
2021/08/09	2	80.85	0	0.00	79.20	2	23,359	0.01%
2021/08/06	3	83.63	5	85.04	84.70	-2	23,156	-0.01%
2021/08/05	7	84.46	5	83.40	83.40	2	22,945	0.01%
2021/08/04	10	86.80	5	85.96	85.00	5	22,875	0.02%
2021/08/03	5	83.40	8	84.35	85.30	-3	22,243	-0.01%
2021/08/02	6	81.05	1	81.50	80.00	5	21,897	0.02%
2021/07/30	7	81.00	7	81.90	80.30	0	21,732	0.00%
2021/07/29	2	78.45	2	79.00	79.40	0	21,531	0.00%
2021/07/28	0	0.00	9	76.39	76.80	-9	21,324	-0.04%
2021/07/27	1	86.40	4	81.03	79.80	-3	21,054	-0.01%
2021/07/26	10	85.95	12	86.09	84.50	-2	20,746	-0.01%
2021/07/23	24.1	88.81	18	90.72	85.60	6.1	20,327	0.03%
2021/07/22	48	90.70	48	90.64	90.20	0	19,619	0.00%
2021/07/21	44	91.10	31	91.00	87.00	13	18,911	0.07%
2021/07/20	22	88.96	17	89.58	90.40	5	18,096	0.03%
2021/07/19	12	84.41	22	82.95	85.10	-10	16,737	-0.06%
2021/07/16	16	85.69	15	84.17	83.60	1	16,225	0.01%
2021/07/15	5	85.66	10	83.73	87.40	-5	15,577	-0.03%
2021/07/14	5	87.16	23	83.75	82.80	-18	14,810	-0.12%
2021/07/13	27	98.16	15	96.08	90.00	12	14,018	0.09%
2021/07/12	28	96.25	28	96.94	97.70	0	12,898	0.00%
2021/07/09	17	89.66	37	90.93	90.60	-20	12,061	-0.17%
2021/07/08	44	87.71	51	88.20	86.50	-7	11,259	-0.06%
2021/07/07	18	81.94	12	82.89	83.90	6	10,270	0.06%
2021/07/06	29	76.38	12	76.27	76.30	17	9,445	0.18%
2021/07/05	12	73.13	17	74.28	75.00	-5	8,684	-0.06%
2021/07/02	2	65.85	19	67.38	68.20	-17	8,356	-0.20%
2021/07/01	8	61.93	6	67.58	62.00	2	7,804	0.03%
2021/06/30	6	67.42	26	66.98	67.10	-20	7,506	-0.27%
2021/06/29	16	65.39	17	64.26	64.00	-1	6,969	-0.01%
2021/06/28	16	63.39	16	63.54	64.30	0	6,481	0.00%
2021/06/25	18	62.11	11	61.75	61.00	7	5,976	0.12%
2021/06/24	4	59.58	12	59.67	59.90	-8	5,284	-0.15%
2021/06/23	4	57.25	6	56.70	57.90	-2	4,863	-0.04%
2021/06/22	3	55.83	7	55.67	54.50	-4	4,631	-0.09%
2021/06/21	0	0.00	1	55.10	53.70	-1	4,497	-0.02%
2021/06/18	4	56.28	7	55.77	56.50	-3	4,504	-0.07%
2021/06/17	3	53.97	1	52.80	54.10	2	4,336	0.05%
2021/06/16	3	53.43	0	0.00	53.30	3	4,278	0.07%
2021/06/15	2	51.40	1	53.00	53.40	1	4,218	0.02%
2021/06/11	0	0.00	1	50.00	49.60	-1	4,177	-0.02%
2021/06/10	0	0.00	1	49.45	48.90	-1	4,321	-0.02%
2021/06/09	1	48.95	0	0.00	48.75	1	4,387	0.02%
2021/06/08	0	0.00	1	49.00	49.20	-1	4,374	-0.02%
2021/06/07	1	48.10	0	0.00	48.10	1	4,383	0.02%
2021/05/31	1	49.35	0	0.00	49.50	1	4,394	0.02%
2021/05/28	1	48.55	6	47.61	48.00	-5	4,408	-0.11%
2021/05/25	0	0.00	1	46.50	45.95	-1	4,555	-0.02%
2021/05/24	0	0.00	2	44.35	44.70	-2	4,661	-0.04%
2021/05/20	4	43.23	0	0.00	43.30	4	4,975	0.08%
2021/05/17	0	0.00	1	40.40	38.60	-1	5,279	-0.02%
2021/05/14	0	0.00	2	42.63	42.80	-2	5,230	-0.04%
2021/05/12	3	45.17	1	46.15	42.40	2	5,401	0.04%
2021/05/11	3	49.80	0	0.00	46.95	3	5,473	0.05%
2021/05/10	0	0.00	10	51.80	51.10	-10	5,490	-0.18%
2021/05/06	1	49.50	0	0.00	48.50	1	5,666	0.02%
2021/05/05	9	50.14	1	49.60	49.60	8	5,651	0.14%
2021/05/04	2	51.50	0	0.00	50.80	2	5,704	0.04%
2021/05/03	3	54.20	0	0.00	53.00	3	5,651	0.05%
2021/04/29	1	57.50	6	57.23	56.20	-5	5,621	-0.09%
2021/04/28	1	56.00	1	56.40	56.30	0	5,610	0.00%
2021/04/27	2	56.60	0	0.00	55.90	2	5,701	0.04%
2021/04/23	0	0.00	12	55.10	55.50	-12	5,728	-0.21%
2021/04/21	3	56.80	0	0.00	56.70	3	5,714	0.05%
2021/04/20	0	0.00	26	57.50	57.20	-26	5,717	-0.45%
2021/04/19	1	56.10	1	55.70	56.30	0	5,728	0.00%
2021/04/16	1	55.60	1	56.00	55.70	0	5,875	0.00%
2021/04/15	2	54.10	2	55.20	55.10	0	6,005	0.00%
2021/04/14	8	54.46	0	0.00	54.30	8	6,093	0.13%
2021/04/13	6	55.07	2	56.10	55.10	4	6,184	0.06%
2021/04/12	27	56.32	2	56.65	55.70	25	6,279	0.40%
2021/04/09	1	58.30	0	0.00	57.90	1	6,309	0.02%
2021/04/08	0	0.00	6	59.33	58.80	-6	6,388	-0.09%
2021/04/07	1	58.50	2	58.70	58.60	-1	6,541	-0.02%
2021/04/06	0	0.00	1	59.00	59.20	-1	6,738	-0.01%
2021/03/31	1	57.70	0	0.00	57.70	1	7,777	0.01%
2021/03/30	9	57.79	0	0.00	58.10	9	8,326	0.11%
2021/03/29	8	59.48	6	59.25	58.70	2	8,496	0.02%
2021/03/26	0	0.00	11	58.68	59.00	-11	8,403	-0.13%
2021/03/24	0	0.00	8	59.10	58.20	-8	8,406	-0.10%
2021/03/23	0	0.00	8	59.15	58.50	-8	8,426	-0.09%
2021/03/22	12	58.92	17	58.82	58.50	-5	8,391	-0.06%
2021/03/19	1	57.00	0	0.00	56.90	1	8,511	0.01%
2021/03/18	4	58.08	1	58.10	57.90	3	8,574	0.03%
2021/03/17	2	58.00	0	0.00	58.00	2	8,611	0.02%
2021/03/16	3	58.83	16	58.00	58.90	-13	8,592	-0.15%
2021/03/15	2	56.60	0	0.00	57.30	2	8,512	0.02%
2021/03/12	4	54.90	0	0.00	54.90	4	8,502	0.05%
2021/03/05	1	53.70	1	55.40	55.40	0	8,835	0.00%
2021/03/03	7	54.01	2	54.30	55.10	5	9,243	0.05%
2021/03/02	4	55.83	0	0.00	55.00	4	9,312	0.04%
2021/02/26	6	56.30	1	56.20	56.10	5	9,701	0.05%
2021/02/25	14	57.81	0	0.00	57.50	14	9,751	0.14%
2021/02/24	24	59.65	6	59.73	58.50	18	9,825	0.18%
2021/02/23	2	60.50	4	60.30	59.40	-2	9,700	-0.02%
2021/02/22	6	59.10	10	60.12	59.50	-4	9,571	-0.04%
2021/02/19	4	58.20	22	58.85	59.40	-18	9,505	-0.19%
2021/02/18	2	54.80	22	56.03	56.20	-20	9,258	-0.22%
2021/02/17	0	0.00	10	54.90	55.40	-10	9,239	-0.11%
2021/02/05	0	0.00	2	53.80	53.70	-2	9,207	-0.02%
2021/02/04	8	53.34	0	0.00	53.20	8	9,289	0.09%
2021/02/03	26	54.79	0	0.00	54.80	26	9,367	0.28%
2021/02/01	7	51.04	8	50.71	50.70	-1	9,113	-0.01%
2021/01/29	2	56.40	0	0.00	53.30	2	9,072	0.02%
2021/01/27	2	53.80	2	53.70	53.20	0	8,959	0.00%
2021/01/26	0	0.00	2	56.30	54.40	-2	8,954	-0.02%
2021/01/25	0	0.00	5	54.80	54.90	-5	8,906	-0.06%
2021/01/22	0	0.00	14	52.91	54.00	-14	8,946	-0.16%
2021/01/21	17	53.06	1	51.30	53.00	16	8,925	0.18%
2021/01/20	5	53.54	1	53.80	52.40	4	9,054	0.04%
2021/01/18	1	56.00	0	0.00	55.40	1	9,089	0.01%
2021/01/14	1	57.90	8	58.43	59.30	-7	9,620	-0.07%
2021/01/13	1	56.70	1	57.10	57.50	0	9,801	0.00%
2021/01/12	2	57.20	1	57.30	56.80	1	9,872	0.01%
2021/01/11	19	57.80	3	57.90	58.00	16	9,898	0.16%
2021/01/08	3	58.83	3	59.33	58.20	0	9,993	0.00%
2021/01/07	0	0.00	10	60.39	60.30	-10	9,892	-0.10%
2021/01/06	7	58.63	4	59.55	58.00	3	9,822	0.03%
2021/01/05	15	60.74	1	60.80	61.00	14	9,666	0.14%
2021/01/04	6	62.33	10	63.90	62.70	-4	9,527	-0.04%
2020/12/31	28	63.94	8	64.50	62.20	20	9,395	0.21%
2020/12/30	7	63.64	2	64.80	64.00	5	9,184	0.05%
2020/12/29	6	64.65	3	64.80	64.90	3	8,938	0.03%
2020/12/28	10	63.51	14	63.59	62.90	-4	8,702	-0.05%
2020/12/25	18	62.72	10	63.84	61.50	8	8,341	0.10%
2020/12/24	5	57.34	13	58.26	60.80	-8	7,563	-0.11%
2020/12/23	0	0.00	1	56.40	55.30	-1	7,028	-0.01%
2020/12/22	2	54.20	0	0.00	52.50	2	6,832	0.03%
2020/12/17	2	55.20	0	0.00	55.80	2	6,772	0.03%
2020/12/16	1	55.80	1	56.50	56.50	0	6,769	0.00%
2020/12/15	9	55.92	2	53.10	53.20	7	6,680	0.10%
2020/12/08	0	0.00	12	55.90	56.00	-12	6,278	-0.19%
2020/12/02	0	0.00	1	55.10	55.10	-1	6,206	-0.02%
2020/12/01	11	54.64	0	0.00	55.80	11	6,174	0.18%
2020/11/30	0	0.00	1	57.40	56.80	-1	6,154	-0.02%
2020/11/27	0	0.00	1	56.70	57.00	-1	6,498	-0.02%
2020/11/26	0	0.00	4	53.23	53.20	-4	6,505	-0.06%
2020/11/25	3	56.47	23	55.86	53.20	-20	6,450	-0.31%
2020/11/24	12	52.08	1	53.30	53.20	11	6,030	0.18%
2020/11/23	0	0.00	2	52.55	52.80	-2	5,986	-0.03%
2020/11/18	10	50.40	1	51.90	50.40	9	5,697	0.16%
2020/11/17	0	0.00	2	49.45	49.95	-2	5,558	-0.04%
2020/11/16	2	48.30	4	49.80	49.80	-2	5,500	-0.04%
2020/11/12	9	48.98	1	49.00	47.65	8	5,513	0.15%
2020/11/11	0	0.00	2	49.75	49.95	-2	5,433	-0.04%
2020/11/09	1	47.75	5	47.95	47.90	-4	5,253	-0.08%
2020/11/06	0	0.00	3	47.95	47.70	-3	5,226	-0.06%
2020/11/05	1	48.10	1	48.05	48.15	0	5,199	0.00%
2020/11/03	0	0.00	1	46.25	46.60	-1	5,143	-0.02%
2020/11/02	2	45.35	2	45.80	46.00	0	5,193	0.00%
2020/10/30	3	45.73	0	0.00	44.90	3	5,167	0.06%
2020/10/28	4	49.49	2	49.30	48.45	2	5,053	0.04%
2020/10/27	9	48.49	6	48.00	48.80	3	4,838	0.06%
2020/10/23	1	48.40	4	48.39	48.25	-3	4,629	-0.06%
2020/10/22	4	48.00	5	48.45	48.25	-1	4,490	-0.02%
2020/10/21	10	46.37	6	46.48	46.80	4	3,949	0.10%
2020/10/19	0	0.00	1	45.30	45.20	-1	3,537	-0.03%
2020/10/16	4	43.24	11	43.83	43.80	-7	3,411	-0.21%
2020/10/15	0	0.00	3	41.98	41.85	-3	3,144	-0.10%
2020/10/14	6	41.93	0	0.00	41.70	6	3,089	0.19%
2020/10/12	0	0.00	1	41.00	40.90	-1	3,057	-0.03%
2020/09/28	1	38.40	1	38.90	40.05	0	3,119	0.00%
2020/09/25	0	0.00	5	38.00	38.15	-5	3,112	-0.16%
2020/09/23	1	41.50	5	41.37	40.60	-4	3,214	-0.12%
2020/09/21	1	42.10	0	0.00	41.70	1	3,166	0.03%
2020/09/16	0	0.00	2	40.40	40.10	-2	3,066	-0.07%
2020/09/10	0	0.00	1	41.10	40.30	-1	2,994	-0.03%
2020/09/09	1	40.60	0	0.00	40.60	1	2,961	0.03%
2020/09/07	1	39.30	1	39.70	39.40	0	2,917	0.00%
2020/09/04	1	41.60	1	41.75	41.50	0	2,853	0.00%
2020/09/03	2	43.10	2	42.10	42.60	0	2,812	0.00%
2020/09/02	16	42.96	4	43.25	43.40	12	2,748	0.44%
2020/09/01	0	0.00	2	41.25	41.25	-2	2,280	-0.09%
2020/08/31	1	38.50	2	38.00	37.50	-1	2,104	-0.05%
2020/08/28	0	0.00	8	37.17	37.25	-8	2,253	-0.35%
2020/08/27	1	38.05	0	0.00	37.05	1	2,424	0.04%
2020/08/26	0	0.00	3	36.77	36.95	-3	2,384	-0.13%
2020/08/24	3	35.15	0	0.00	35.35	3	2,432	0.12%
2020/08/21	5	35.75	0	0.00	35.60	5	2,421	0.21%
2020/08/17	0	0.00	1	37.75	37.00	-1	2,291	-0.04%
2020/08/13	4	36.35	0	0.00	36.55	4	2,253	0.18%
2020/08/12	1	36.80	0	0.00	36.35	1	2,247	0.04%
2020/08/07	0	0.00	2	39.35	39.35	-2	2,216	-0.09%
2020/08/06	1	38.00	0	0.00	39.10	1	2,187	0.05%
2020/08/05	5	36.85	5	37.25	37.35	0	2,104	0.00%
2020/07/21	1	38.80	0	0.00	38.90	1	2,205	0.05%
2020/07/15	1	40.30	0	0.00	40.30	1	2,290	0.04%
2020/07/08	3	42.88	0	0.00	42.70	3	2,333	0.13%
2020/07/03	1	43.45	0	0.00	43.35	1	2,374	0.04%
2020/06/18	0	0.00	1	41.50	41.70	-1	2,402	-0.04%
2020/06/15	5	41.40	1	41.10	40.80	4	2,470	0.16%
2020/06/11	0	0.00	3	42.25	41.35	-3	2,539	-0.12%
2020/06/08	2	44.38	1	44.05	44.00	1	2,534	0.04%
2020/06/05	4	45.76	0	0.00	45.25	4	2,473	0.16%
2020/06/04	5	43.12	6	43.98	45.40	-1	2,367	-0.04%
2020/06/03	0	0.00	11	41.43	41.30	-11	2,160	-0.51%
2020/06/02	1	39.45	1	40.00	40.00	0	1,983	0.00%
2020/06/01	0	0.00	20	39.20	39.45	-20	1,971	-1.01%
2020/05/27	10	37.05	0	0.00	37.05	10	1,936	0.52%
2020/05/25	0	0.00	3	36.80	37.20	-3	1,940	-0.15%
2020/05/22	20	37.58	0	0.00	37.55	20	1,944	1.03%
2020/05/18	0	0.00	1	36.80	36.60	-1	1,993	-0.05%
2020/05/15	1	36.70	0	0.00	37.40	1	2,000	0.05%
2020/05/14	1	38.10	0	0.00	38.15	1	1,995	0.05%
2020/05/07	1	38.30	0	0.00	38.55	1	2,045	0.05%
2020/04/30	1	38.50	0	0.00	38.30	1	2,122	0.05%
2020/04/24	1	38.50	1	37.40	37.40	0	2,117	0.00%
2020/03/31	1	31.15	11	31.05	30.55	-10	2,010	-0.50%
2020/03/25	10	30.60	0	0.00	30.20	10	2,239	0.45%
2020/03/09	0	0.00	15	44.80	44.75	-15	2,348	-0.64%
2020/03/04	0	0.00	1	45.80	45.90	-1	2,330	-0.04%
2020/03/03	1	45.40	0	0.00	45.20	1	2,362	0.04%
2020/02/21	0	0.00	1	47.55	47.60	-1	2,331	-0.04%
2020/02/19	5	47.00	5	47.15	46.60	0	2,306	0.00%
2020/02/17	1	46.70	0	0.00	46.70	1	2,293	0.04%
2020/02/13	1	46.90	0	0.00	46.30	1	2,298	0.04%
2020/02/12	10	46.15	0	0.00	46.70	10	2,323	0.43%
2020/02/11	6	46.41	1	46.25	46.30	5	2,333	0.21%
2020/01/31	1	45.00	3	45.07	45.00	-2	2,526	-0.08%
2020/01/30	1	46.45	0	0.00	45.65	1	2,545	0.04%
2020/01/20	1	50.70	0	0.00	50.70	1	2,528	0.04%
2020/01/15	0	0.00	4	52.10	51.40	-4	2,661	-0.15%
2020/01/09	0	0.00	7	51.37	51.60	-7	2,667	-0.26%
2020/01/07	5	50.40	0	0.00	51.20	5	2,638	0.19%
2020/01/06	2	51.00	1	51.30	51.20	1	2,617	0.04%
2020/01/03	0	0.00	3	52.93	52.20	-3	2,584	-0.12%
2020/01/02	4	54.80	1	55.00	53.60	3	2,523	0.12%
2019/12/23	2	54.30	0	0.00	53.80	2	2,231	0.09%
2019/12/20	0	0.00	11	53.24	53.80	-11	2,094	-0.53%
2019/12/19	2	52.00	0	0.00	52.40	2	2,003	0.10%
2019/12/18	1	51.80	0	0.00	51.60	1	1,994	0.05%
2019/12/13	5	51.00	0	0.00	50.70	5	1,862	0.27%
2019/12/06	0	0.00	4	52.28	52.60	-4	1,647	-0.24%
2019/12/05	0	0.00	2	50.10	50.40	-2	1,492	-0.13%
2019/11/29	1	50.00	0	0.00	50.00	1	1,513	0.07%
2019/11/28	1	50.70	1	51.50	50.80	0	1,502	0.00%
2019/11/27	0	0.00	1	50.10	50.00	-1	1,481	-0.07%
2019/11/18	2	48.83	0	0.00	48.45	2	1,506	0.13%
2019/11/13	1	49.90	1	49.10	49.30	0	1,590	0.00%
2019/11/11	2	49.80	1	52.00	49.60	1	1,625	0.06%
2019/11/04	0	0.00	1	51.30	51.30	-1	1,613	-0.06%
2019/11/01	1	51.10	0	0.00	50.90	1	1,578	0.06%
2019/10/31	1	53.30	2	51.50	51.00	-1	1,571	-0.06%
2019/10/30	0	0.00	1	50.40	50.30	-1	1,372	-0.07%
2019/10/29	2	49.20	2	49.65	49.10	0	1,351	0.00%
2019/10/25	0	0.00	1	49.15	49.00	-1	1,335	-0.07%
2019/10/23	4	49.65	5	49.09	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	1	46.80	47.05	-1	1,301	-0.08%
2019/10/18	2	46.30	3	46.93	46.30	-1	1,364	-0.07%
2019/10/08	4	45.48	0	0.00	45.10	4	1,518	0.26%
2019/10/04	1	45.80	0	0.00	45.60	1	1,557	0.06%
2019/10/02	0	0.00	1	46.35	46.40	-1	1,578	-0.06%
2019/09/27	0	0.00	1	45.70	45.70	-1	1,602	-0.06%
2019/09/23	0	0.00	1	47.65	47.75	-1	1,664	-0.06%
2019/09/20	0	0.00	3	47.12	47.10	-3	1,712	-0.18%
2019/09/18	2	46.75	1	46.95	46.65	1	1,740	0.06%
2019/09/09	3	46.05	0	0.00	46.00	3	1,887	0.16%
2019/09/06	0	0.00	5	46.80	46.70	-5	1,891	-0.26%
2019/09/04	0	0.00	1	47.10	46.90	-1	1,891	-0.05%
2019/09/02	0	0.00	4	47.00	46.85	-4	1,960	-0.20%
2019/08/30	1	46.45	1	47.25	46.40	0	1,972	0.00%
2019/08/28	0	0.00	1	45.75	45.40	-1	2,012	-0.05%
2019/08/27	1	44.70	1	45.20	44.70	0	2,044	0.00%
2019/08/26	1	44.55	0	0.00	44.55	1	2,095	0.05%
2019/08/20	0	0.00	1	45.95	45.05	-1	2,197	-0.05%
2019/08/19	1	45.70	3	45.75	45.85	-2	2,160	-0.09%
2019/08/15	5	43.40	0	0.00	43.05	5	2,112	0.24%
2019/08/14	1	44.95	1	45.60	44.50	0	2,092	0.00%
2019/08/13	10	45.34	0	0.00	45.00	10	2,075	0.48%
2019/08/12	3	47.35	6	47.53	47.30	-3	2,045	-0.15%
2019/07/31	2	49.35	2	49.80	49.85	0	2,354	0.00%
2019/07/25	2	50.65	1	50.70	50.50	1	2,380	0.04%
2019/07/24	0	0.00	3	53.00	53.00	-3	2,352	-0.13%
2019/07/22	0	0.00	10	51.40	51.40	-10	2,300	-0.43%
2019/07/19	10	51.00	0	0.00	51.40	10	2,286	0.44%
2019/07/18	2	51.40	0	0.00	51.00	2	2,325	0.09%
2019/07/17	3	52.63	0	0.00	52.10	3	2,327	0.13%
2019/07/16	1	53.50	12	53.95	53.10	-11	2,338	-0.47%
2019/07/15	2	52.70	2	52.65	52.80	0	2,307	0.00%
2019/07/12	10	51.80	0	0.00	51.40	10	2,282	0.44%
2019/07/11	3	50.80	0	0.00	50.90	3	2,281	0.13%
2019/07/10	0	0.00	5	51.50	51.50	-5	2,265	-0.22%
2019/07/09	1	50.40	1	51.00	51.00	0	2,278	0.00%
2019/07/04	0	0.00	1	51.30	51.40	-1	2,456	-0.04%
2019/07/02	1	51.50	0	0.00	51.50	1	2,502	0.04%
2019/07/01	0	0.00	3	50.90	51.50	-3	2,521	-0.12%
2019/06/28	2	49.45	2	49.80	49.80	0	2,535	0.00%
2019/06/27	2	49.25	2	49.70	49.50	0	2,591	0.00%
2019/06/26	1	48.15	0	0.00	48.80	1	2,581	0.04%
2019/06/21	1	46.60	1	47.60	47.60	0	2,686	0.00%
2019/06/19	0	0.00	2	45.60	45.85	-2	2,790	-0.07%
2019/06/14	5	44.55	0	0.00	44.35	5	2,901	0.17%
2019/06/13	0	0.00	2	45.10	45.05	-2	2,920	-0.07%
2019/05/31	1	43.40	0	0.00	43.00	1	2,876	0.03%
2019/05/29	9	44.07	1	44.10	43.00	8	2,814	0.28%
2019/05/23	1	48.00	0	0.00	47.50	1	2,789	0.04%
2019/05/13	4	51.15	0	0.00	48.80	4	3,220	0.12%
2019/05/10	2	54.35	3	55.60	54.20	-1	3,442	-0.03%
2019/05/09	4	56.45	3	56.83	56.40	1	3,402	0.03%
2019/05/08	3	55.80	0	0.00	55.80	3	3,357	0.09%
2019/05/07	1	57.40	3	57.00	57.00	-2	3,421	-0.06%
2019/05/06	1	54.80	2	55.55	55.00	-1	3,487	-0.03%
2019/05/02	2	55.05	1	55.30	55.30	1	3,742	0.03%
2019/04/30	0	0.00	1	55.90	55.80	-1	3,736	-0.03%
2019/04/29	1	55.40	0	0.00	55.00	1	3,738	0.03%
2019/04/24	3	58.40	2	59.20	57.80	1	3,777	0.03%
2019/04/23	2	58.00	0	0.00	58.60	2	3,744	0.05%
2019/04/22	0	0.00	6	58.27	58.20	-6	3,724	-0.16%
2019/04/17	0	0.00	1	57.90	57.40	-1	3,686	-0.03%
2019/04/15	0	0.00	3	57.37	56.90	-3	3,746	-0.08%
2019/04/12	3	56.43	1	58.50	56.10	2	3,810	0.05%
2019/04/11	3	57.47	4	58.18	58.30	-1	3,846	-0.03%
2019/04/10	0	0.00	2	58.60	57.70	-2	3,825	-0.05%
2019/04/09	4	57.50	0	0.00	57.60	4	3,756	0.11%
2019/04/02	0	0.00	3	56.73	56.70	-3	3,744	-0.08%
2019/04/01	0	0.00	2	57.00	55.60	-2	3,739	-0.05%
2019/03/28	2	55.80	0	0.00	55.10	2	3,681	0.05%
2019/03/27	2	55.55	4	55.65	56.10	-2	3,659	-0.05%
2019/03/26	2	55.00	2	54.30	54.20	0	3,655	0.00%
2019/03/25	1	55.00	0	0.00	54.80	1	3,697	0.03%
2019/03/22	0	0.00	9	55.26	55.40	-9	3,689	-0.24%
2019/03/21	0	0.00	6	53.03	53.60	-6	3,598	-0.17%
2019/03/20	4	51.50	0	0.00	51.40	4	3,496	0.11%
2019/03/19	2	52.20	1	52.60	52.30	1	3,533	0.03%
2019/03/18	7	52.91	0	0.00	52.80	7	3,527	0.20%
2019/03/15	4	52.53	1	53.10	52.90	3	3,552	0.08%
2019/03/14	4	53.10	0	0.00	52.40	4	3,541	0.11%
2019/03/13	6	53.83	0	0.00	53.50	6	3,576	0.17%
2019/03/08	4	53.55	0	0.00	53.40	4	3,794	0.11%
2019/02/27	0	0.00	1	55.50	55.50	-1	4,376	-0.02%
2019/02/25	3	57.50	0	0.00	57.70	3	4,435	0.07%
2019/02/18	1	57.50	0	0.00	58.10	1	4,662	0.02%
2019/02/15	1	60.40	2	58.80	58.70	-1	4,726	-0.02%
2019/02/14	1	58.90	0	0.00	58.90	1	4,714	0.02%
2019/02/12	4	59.10	2	59.50	58.70	2	4,638	0.04%
2019/02/11	2	60.00	0	0.00	59.10	2	4,518	0.04%
2019/01/24	2	57.55	2	56.75	54.90	0	4,223	0.00%
2019/01/23	0	0.00	2	54.20	54.40	-2	4,104	-0.05%
2019/01/22	2	53.00	0	0.00	53.10	2	4,155	0.05%
2019/01/04	0	0.00	1	54.20	54.50	-1	4,261	-0.02%
2019/01/03	0	0.00	1	53.90	54.00	-1	4,203	-0.02%
2019/01/02	0	0.00	5	53.14	52.30	-5	4,218	-0.12%
2018/12/27	0	0.00	2	52.00	51.60	-2	4,329	-0.05%
2018/12/26	3	51.00	1	51.80	50.30	2	4,339	0.05%
2018/12/24	0	0.00	1	50.80	51.00	-1	4,299	-0.02%
2018/12/20	3	48.00	0	0.00	47.70	3	4,276	0.07%
2018/12/19	1	47.45	0	0.00	47.45	1	4,266	0.02%
2018/12/18	5	48.63	5	49.33	49.00	0	4,261	0.00%
2018/12/17	1	52.20	1	51.30	51.30	0	4,227	0.00%
2018/12/12	1	54.80	1	54.20	54.20	0	4,413	0.00%
2018/12/10	1	50.90	0	0.00	51.20	1	4,357	0.02%
2018/12/06	3	52.10	0	0.00	53.50	3	4,357	0.07%
2018/12/05	1	56.10	0	0.00	56.60	1	4,290	0.02%
2018/12/04	3	58.90	10	59.00	58.90	-7	4,250	-0.16%
2018/12/03	0	0.00	1	60.60	60.80	-1	4,208	-0.02%
2018/11/30	14	57.49	4	57.00	56.80	10	4,077	0.25%
2018/11/29	4	56.73	6	56.85	56.40	-2	4,002	-0.05%
2018/11/28	19	57.97	22	56.81	56.60	-3	3,862	-0.08%
2018/11/27	11	53.59	9	53.19	53.50	2	3,600	0.06%
2018/11/23	1	51.70	2	50.65	49.50	-1	3,429	-0.03%
2018/11/22	2	52.50	1	52.70	50.20	1	3,417	0.03%
2018/11/21	1	49.50	2	50.45	51.00	-1	3,355	-0.03%
2018/11/20	1	51.00	0	0.00	50.20	1	3,337	0.03%
2018/11/19	0	0.00	15	50.35	50.30	-15	3,274	-0.46%
2018/11/16	4	47.89	2	46.85	47.00	2	3,164	0.06%
2018/11/14	14	49.46	13	50.00	47.00	1	3,072	0.03%
2018/11/13	11	47.98	2	47.00	48.25	9	2,995	0.30%
2018/11/12	13	49.93	0	0.00	49.50	13	2,945	0.44%
2018/11/09	6	51.55	0	0.00	51.70	6	2,934	0.20%
2018/11/08	1	53.90	1	52.30	52.90	0	2,915	0.00%
2018/11/07	10	52.80	20	51.54	52.90	-10	2,858	-0.35%
2018/11/06	10	49.07	0	0.00	48.55	10	2,857	0.35%
2018/11/02	0	0.00	8	51.76	50.30	-8	2,981	-0.27%
2018/11/01	1	49.60	8	48.78	49.70	-7	2,907	-0.24%
2018/10/30	0	0.00	8	40.44	43.25	-8	2,671	-0.30%
2018/10/05	5	53.80	5	54.30	52.90	0	2,508	0.00%
2018/09/27	1	60.00	0	0.00	60.40	1	2,689	0.04%
2018/09/26	2	62.65	0	0.00	62.90	2	2,760	0.07%
2018/09/25	1	65.80	0	0.00	64.50	1	2,983	0.03%
2018/09/20	0	0.00	1	60.00	58.70	-1	3,088	-0.03%
2018/09/19	3	58.10	0	0.00	57.90	3	3,069	0.10%
2018/09/18	3	60.50	0	0.00	59.80	3	3,060	0.10%
2018/09/17	1	63.70	0	0.00	64.00	1	2,995	0.03%
2018/09/13	1	63.20	0	0.00	64.20	1	3,087	0.03%
2018/08/31	1	73.60	1	73.60	73.50	0	3,744	0.00%
2018/08/30	12	74.68	3	74.50	74.40	9	3,785	0.24%
2018/08/29	1	75.80	0	0.00	75.20	1	3,879	0.03%
2018/08/28	0	0.00	8	74.45	73.80	-8	3,959	-0.20%
2018/08/23	3	69.43	0	0.00	69.40	3	4,737	0.06%
2018/08/22	5	70.66	0	0.00	69.60	5	4,783	0.10%
2018/08/21	0	0.00	1	68.40	69.70	-1	4,775	-0.02%
2018/08/20	3	66.80	12	66.12	67.20	-9	4,774	-0.19%
2018/08/13	4	67.58	0	0.00	67.50	4	4,716	0.08%
2018/08/09	24	78.69	3	74.50	75.00	21	4,613	0.46%
2018/08/08	2	81.35	0	0.00	81.00	2	4,537	0.04%
2018/08/07	1	81.70	0	0.00	82.00	1	4,589	0.02%
2018/08/06	0	0.00	1	82.40	82.20	-1	4,603	-0.02%
2018/07/30	1	82.00	0	0.00	81.80	1	4,579	0.02%
2018/07/24	10	79.70	0	0.00	79.90	10	4,505	0.22%
2018/07/23	3	80.60	0	0.00	80.70	3	4,511	0.07%
2018/07/20	0	0.00	4	83.40	83.40	-4	4,512	-0.09%
2018/07/19	4	83.13	0	0.00	82.40	4	4,496	0.09%
2018/07/18	14	85.34	0	0.00	84.30	14	4,522	0.31%
2018/07/17	3	86.00	0	0.00	85.10	3	4,520	0.07%
2018/07/16	5	87.84	0	0.00	87.10	5	4,515	0.11%
2018/07/09	0	0.00	1	89.30	88.90	-1	4,442	-0.02%
2018/07/06	2	86.00	0	0.00	88.90	2	4,457	0.04%
2018/07/05	0	0.00	1	87.60	88.50	-1	4,481	-0.02%
2018/07/04	0	0.00	1	96.00	93.30	-1	4,367	-0.02%
2018/07/03	12	94.04	11	99.02	97.20	1	4,295	0.02%
2018/07/02	0	0.00	6	90.02	90.60	-6	4,073	-0.15%
2018/06/28	1	85.00	3	86.27	86.50	-2	3,929	-0.05%
2018/06/25	0	0.00	2	83.35	83.50	-2	3,882	-0.05%
2018/06/22	2	86.50	0	0.00	83.50	2	3,944	0.05%
2018/06/21	10	89.37	5	88.38	87.00	5	3,871	0.13%
2018/06/20	2	86.95	5	87.22	88.30	-3	3,575	-0.08%
2018/06/19	1	81.20	1	80.50	80.30	0	3,420	0.00%
2018/06/13	2	83.45	0	0.00	83.40	2	3,466	0.06%
2018/06/12	3	86.50	2	88.70	86.40	1	3,437	0.03%
2018/06/11	0	0.00	1	85.80	86.10	-1	3,374	-0.03%
2018/06/07	0	0.00	1	83.50	85.40	-1	3,394	-0.03%
2018/06/06	1	85.30	0	0.00	84.30	1	3,493	0.03%
2018/06/05	2	83.15	1	80.50	80.50	1	3,528	0.03%
2018/06/04	2	87.30	1	87.00	83.50	1	3,721	0.03%
2018/06/01	4	87.50	2	88.70	87.30	2	3,737	0.05%
2018/05/31	1	84.80	7	82.37	85.30	-6	3,355	-0.18%
2018/05/29	1	74.30	1	74.80	74.80	0	3,076	0.00%
2018/05/18	1	75.00	0	0.00	75.30	1	3,191	0.03%
2018/05/15	4	78.65	1	77.90	77.90	3	3,201	0.09%
2018/05/10	1	76.00	0	0.00	75.70	1	3,203	0.03%
2018/05/07	0	0.00	1	72.60	72.60	-1	3,219	-0.03%
2018/05/04	1	70.10	0	0.00	69.90	1	3,218	0.03%
2018/05/02	0	0.00	1	71.30	71.60	-1	3,218	-0.03%
2018/04/25	3	69.47	1	69.40	69.40	2	3,290	0.06%
2018/04/17	1	76.10	1	75.10	75.10	0	3,260	0.00%
2018/04/16	1	78.80	0	0.00	79.10	1	3,243	0.03%
2018/04/12	1	80.20	0	0.00	80.00	1	3,293	0.03%
2018/04/11	0	0.00	1	79.60	79.90	-1	3,357	-0.03%
2018/04/09	0	0.00	1	76.00	76.50	-1	3,450	-0.03%
2018/03/30	1	79.50	1	80.90	78.80	0	3,559	0.00%
2018/03/28	1	80.00	5	79.32	78.60	-4	3,525	-0.11%
2018/03/27	5	81.98	2	82.15	81.70	3	3,505	0.09%
2018/03/26	1	80.10	1	79.00	79.00	0	3,489	0.00%
2018/03/14	2	83.40	5	83.78	82.10	-3	3,527	-0.09%
2018/03/12	2	84.60	1	86.70	82.60	1	3,530	0.03%
2018/03/09	2	82.55	1	83.60	81.60	1	3,432	0.03%
2018/03/08	0	0.00	12	82.30	82.80	-12	3,360	-0.36%
2018/03/07	3	78.30	0	0.00	75.30	3	3,080	0.10%
2018/03/06	0	0.00	1	73.00	72.80	-1	2,942	-0.03%
2018/03/05	1	72.20	1	71.90	71.90	0	2,989	0.00%
2018/02/07	5	62.40	0	0.00	62.00	5	3,319	0.15%
2018/02/05	1	68.00	1	67.90	67.50	0	3,291	0.00%
2018/01/30	1	73.00	0	0.00	71.10	1	3,819	0.03%
2018/01/23	0	0.00	1	71.00	71.00	-1	4,148	-0.02%
2018/01/19	2	70.55	1	70.50	70.60	1	4,283	0.02%
2018/01/17	1	71.80	1	71.60	71.50	0	4,412	0.00%
2018/01/16	0	0.00	3	72.23	73.10	-3	4,416	-0.07%
2018/01/15	3	71.70	1	72.10	72.00	2	4,443	0.05%
2018/01/11	3	71.37	0	0.00	69.90	3	4,595	0.07%
2018/01/10	2	72.25	1	71.10	71.10	1	4,588	0.02%
2018/01/09	4	74.75	6	74.03	73.80	-2	4,654	-0.04%
2018/01/05	3	78.73	12	79.38	80.00	-9	4,683	-0.19%
2018/01/04	2	75.75	2	78.30	78.60	0	4,733	0.00%
2018/01/03	2	75.50	2	75.70	75.80	0	4,721	0.00%
2018/01/02	3	72.57	8	74.63	75.30	-5	4,673	-0.11%