台半 (5425)-凱基-東勢券商分點個股進出

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
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	1	78.52	78.00	-1	2,299	-0.05%
2024/05/29	1	79.10	0	0.00	79.00	1	2,325	0.04%
2024/05/28	1	79.90	1.1	79.81	79.80	-0.1	2,325	0.00%
2024/05/27	0	0.00	3	77.33	77.60	-3	2,245	-0.13%
2024/05/23	2	75.90	2	75.60	75.00	0	2,287	0.00%
2024/05/22	0	0.00	1	75.70	75.70	-1	2,315	-0.04%
2024/05/21	0	0.00	1	75.30	75.60	-1	2,341	-0.04%
2024/05/20	0	0.00	1	75.00	75.00	-1	2,342	-0.04%
2024/05/16	1	74.90	4	75.00	75.00	-3	2,414	-0.12%
2024/05/15	0	0.00	6	72.98	73.40	-6	2,439	-0.25%
2024/05/14	1	72.90	0.1	73.30	72.80	0.9	2,443	0.04%
2024/05/09	2	71.65	1	71.50	71.50	1	2,435	0.04%
2024/05/06	3	72.00	0	0.00	71.20	3	2,487	0.12%
2024/05/02	0	72.50	0	0.00	72.00	0	2,521	0.00%
2024/04/23	2	68.75	0	0.00	68.40	2	2,873	0.07%
2024/04/22	0.1	69.12	0	0.00	68.80	0.1	2,914	0.00%
2024/04/19	6	72.67	2	72.60	71.10	4	2,935	0.14%
2024/04/17	2	74.90	0	0.00	74.60	2	2,992	0.07%
2024/04/16	4	74.23	0	0.00	74.00	4	3,018	0.13%
2024/04/15	0	78.40	0	0.00	77.50	0	3,006	0.00%
2024/04/12	2	79.80	1	80.80	80.80	1	2,970	0.03%
2024/04/10	0	0.00	8	78.04	78.20	-8	2,922	-0.27%
2024/04/09	0	0.00	2	77.60	77.00	-2	3,007	-0.07%
2024/04/08	0	0.00	1	77.50	77.20	-1	3,114	-0.03%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/03/29	0	74.70	0	0.00	74.10	0	3,357	0.00%
2024/03/28	1	76.20	0	0.00	75.20	1	3,694	0.03%
2024/03/26	0	75.90	2	77.00	75.50	-2	3,961	-0.05%
2024/03/25	1	77.00	0	0.00	76.30	1	4,233	0.02%
2024/03/20	1	76.10	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	76.70	0	0.00	77.30	1	5,743	0.02%
2024/03/18	2	74.00	2	74.90	75.90	0	5,723	0.00%
2024/03/15	3	75.57	0	0.00	75.30	3	5,705	0.05%
2024/03/13	1	76.00	0	0.00	76.00	1	5,723	0.02%
2024/03/11	1	76.60	1	76.60	76.80	0	5,692	0.00%
2024/03/08	3	76.10	7	77.34	75.40	-4	5,692	-0.07%
2024/03/07	4	76.52	1.1	76.22	75.50	2.9	5,612	0.05%
2024/03/06	0	0.00	3	79.10	78.50	-3	5,601	-0.05%
2024/03/05	2.1	78.72	0	0.00	78.80	2.1	5,789	0.04%
2024/03/04	2	78.80	2	78.70	78.80	0	5,776	0.00%
2024/02/29	1	80.10	0	0.00	80.00	1	5,727	0.02%
2024/02/27	4	80.02	1	79.70	79.70	3	5,775	0.05%
2024/02/26	2	81.70	0	0.00	81.60	2	5,735	0.03%
2024/02/23	2	81.80	0	0.00	81.80	2	5,735	0.03%
2024/02/22	2	83.00	0	0.00	83.00	2	5,713	0.04%
2024/02/21	6	82.72	0	0.00	82.70	6	5,702	0.11%
2024/02/20	3	82.90	0	0.00	82.90	3	5,711	0.05%
2024/02/19	1	84.00	2	84.05	83.60	-1	5,699	-0.02%
2024/02/16	6	82.55	1	83.20	82.80	5	5,689	0.09%
2024/02/05	0	81.20	0	0.00	81.10	0	5,631	0.00%
2024/02/02	5	81.60	0	0.00	81.50	5	5,619	0.09%
2024/01/31	2	81.10	2	82.00	80.50	0	5,604	0.00%
2024/01/30	1	80.80	1	80.90	80.70	0	5,561	0.00%
2024/01/29	0	0.00	1	81.40	81.60	-1	5,557	-0.02%
2024/01/26	1	80.50	0	0.00	80.70	1	5,553	0.02%
2024/01/25	3	81.50	1	81.30	81.30	2	5,554	0.04%
2024/01/24	1	82.50	1	83.10	82.60	0	5,542	0.00%
2024/01/23	3	81.57	2	82.45	82.30	1	5,574	0.02%
2024/01/19	1	79.60	1	80.30	80.30	0	5,484	0.00%
2024/01/18	2	79.80	0	0.00	79.70	2	5,463	0.04%
2024/01/17	3	84.59	0	0.00	80.60	3	5,434	0.06%
2024/01/15	1	82.10	1	83.00	82.10	0	5,178	0.00%
2024/01/12	3	80.53	1	80.70	80.30	2	5,163	0.04%
2024/01/11	1	80.50	1	81.00	82.20	0	5,125	0.00%
2024/01/10	1	81.50	0	0.00	81.20	1	5,123	0.02%
2024/01/08	0	83.10	0	0.00	82.70	0	5,094	0.00%
2024/01/05	1	83.60	0.5	84.90	83.10	0.5	5,086	0.01%
2024/01/04	0	84.73	0.6	84.94	85.20	-0.6	5,016	-0.01%
2024/01/03	6	85.33	0	0.00	84.90	6	4,961	0.12%
2024/01/02	4	88.25	2	87.50	87.20	2	4,828	0.04%
2023/12/28	0	0.00	2	91.55	91.10	-2	4,675	-0.04%
2023/12/27	1	93.00	0	0.00	92.80	1	4,640	0.02%
2023/12/26	1	94.50	1	95.00	94.60	0	4,553	0.00%
2023/12/25	2	97.15	8	97.64	94.90	-6	4,436	-0.14%
2023/12/20	1	95.80	4	94.88	94.60	-3	3,900	-0.08%
2023/12/19	1	91.00	0.3	91.80	92.60	0.7	3,620	0.02%
2023/12/18	5	92.98	2.5	92.06	91.20	2.6	3,524	0.07%
2023/12/15	25	96.62	24.1	97.84	93.20	0.9	3,309	0.03%
2023/12/14	0.1	87.90	23.2	89.47	92.00	-23.1	2,412	-0.96%
2023/12/12	0	0.00	1	87.50	86.30	-1	2,146	-0.05%
2023/12/11	0	0.00	5	86.20	87.20	-5	2,148	-0.23%
2023/12/07	1	85.20	0	0.00	84.10	1	2,260	0.04%
2023/12/06	1	85.50	0	0.00	84.80	1	2,298	0.04%
2023/12/04	0	0.00	15	86.90	86.60	-15	2,333	-0.64%
2023/12/01	2	87.20	1	88.30	87.50	1	2,320	0.04%
2023/11/30	16	88.52	2	88.80	88.80	14	2,341	0.60%
2023/11/29	0	0.00	1	85.50	85.50	-1	2,140	-0.05%
2023/11/28	1	84.00	1	84.10	84.20	0	2,145	0.00%
2023/11/24	1	84.30	1	85.60	84.60	0	2,286	0.00%
2023/11/22	0	0.00	2	83.20	83.80	-2	2,200	-0.09%
2023/11/17	0	0.00	1	82.40	82.30	-1	2,218	-0.05%
2023/11/16	0	81.40	0	0.00	81.10	0	2,215	0.00%
2023/11/15	1	81.80	1	81.00	81.80	0	2,218	0.00%
2023/11/14	0.1	79.00	0	0.00	79.00	0.1	2,218	0.00%
2023/11/09	1	79.50	1	79.00	78.90	0	2,473	0.00%
2023/11/07	1	80.60	0	0.00	80.50	1	2,644	0.04%
2023/11/03	1	80.20	0	0.00	80.20	1	2,887	0.03%
2023/11/02	1	79.10	1	80.10	80.20	0	2,942	0.00%
2023/10/31	0	80.20	0	0.00	77.80	0	3,001	0.00%
2023/10/27	0	81.90	0	0.00	81.30	0	3,158	0.00%
2023/10/26	1	83.00	0	0.00	82.60	1	3,270	0.03%
2023/10/24	1	81.50	1	82.40	82.40	0	3,358	0.00%
2023/10/20	0	0.00	1	82.60	81.70	-1	3,509	-0.03%
2023/10/19	3	84.37	2	84.00	83.70	1	3,601	0.03%
2023/10/12	1	82.70	1	83.70	84.00	0	4,315	0.00%
2023/10/03	1	84.00	1	84.10	82.90	0	5,183	0.00%
2023/10/02	2	85.80	0	0.00	84.80	2	5,213	0.04%
2023/09/25	1	86.00	6	84.58	86.60	-5	5,562	-0.09%
2023/09/22	2	82.75	2	82.25	83.10	0	5,548	0.00%
2023/09/21	9	82.53	2	82.10	82.40	7	5,594	0.13%
2023/09/18	0	0.00	1	86.80	86.70	-1	5,810	-0.02%
2023/09/15	1	86.90	0	0.00	86.40	1	6,051	0.02%
2023/09/14	1	86.90	0	0.00	86.90	1	6,173	0.02%
2023/09/13	1	88.10	2	86.80	87.50	-1	6,227	-0.02%
2023/09/12	3	86.27	3	86.17	86.50	0	6,296	0.00%
2023/09/11	2	84.95	1	86.00	84.20	1	6,334	0.02%
2023/09/07	0	0.00	1	85.50	85.20	-1	6,812	-0.01%
2023/09/04	0	82.80	0	0.00	83.20	0	7,568	0.00%
2023/08/31	1	83.50	1	84.10	83.70	0	7,636	0.00%
2023/08/30	0	0.00	2	83.40	84.40	-2	7,680	-0.03%
2023/08/23	1	80.50	0	0.00	80.70	1	8,037	0.01%
2023/08/18	0	80.40	1	80.90	80.30	-1	8,174	-0.01%
2023/08/17	2	81.05	0	0.00	81.30	2	8,228	0.02%
2023/08/16	0	78.00	0	0.00	78.20	0	8,189	0.00%
2023/08/15	1.1	77.54	1	78.30	78.40	0.1	8,194	0.00%
2023/08/14	1	77.70	2	77.75	78.50	-1	8,212	-0.01%
2023/08/11	0	80.50	0	0.00	80.20	0	8,140	0.00%
2023/08/10	1	81.80	0	0.00	81.10	1	8,148	0.01%
2023/08/09	2.1	82.31	1	81.50	83.40	1.1	8,124	0.01%
2023/08/08	1	85.82	3	85.77	85.70	-2	7,979	-0.02%
2023/08/07	1.1	87.38	0	0.00	87.40	1.1	7,986	0.01%
2023/08/04	0.1	87.06	1	86.10	86.50	-0.9	8,015	-0.01%
2023/08/02	3	89.33	1	90.30	87.60	2	8,097	0.02%
2023/08/01	8	89.67	1	88.20	88.20	7	8,007	0.09%
2023/07/31	2	89.30	1	88.20	88.30	1	7,987	0.01%
2023/07/28	2	89.95	2	90.10	90.30	0	7,921	0.00%
2023/07/27	0	0.00	7	91.17	90.80	-7	7,957	-0.09%
2023/07/26	6	93.83	0	0.00	93.60	6	8,076	0.07%
2023/07/25	1.1	93.42	2	94.30	94.20	-0.9	8,096	-0.01%
2023/07/24	1	94.60	2	94.30	94.00	-1	8,104	-0.01%
2023/07/21	28	96.62	0	0.00	96.50	28	8,127	0.34%
2023/07/19	0	97.30	2	100.00	97.20	-2	8,249	-0.02%
2023/07/18	5	99.92	9	99.24	99.00	-4	8,411	-0.05%
2023/07/17	0	0.00	9	101.89	101.50	-9	8,285	-0.11%
2023/07/14	1	99.60	3.1	100.00	99.80	-2.1	8,170	-0.03%
2023/07/13	2	98.75	2	98.75	98.60	0	8,150	0.00%
2023/07/12	7	100.67	12	99.83	98.80	-5	8,068	-0.06%
2023/07/11	7	100.33	3	100.83	101.00	4	7,945	0.05%
2023/07/10	4	97.03	4	96.15	96.10	0	7,693	0.00%
2023/07/07	3	95.50	3	95.37	95.50	0	7,880	0.00%
2023/07/06	0	97.00	0	0.00	96.50	0	8,073	0.00%
2023/07/05	5	98.70	2.1	99.00	97.60	2.9	8,410	0.04%
2023/07/04	3	98.80	0.2	98.10	98.10	2.8	8,317	0.03%
2023/07/03	0	0.00	9	98.64	99.00	-9	8,269	-0.11%
2023/06/29	3	96.30	3	96.87	96.60	0	8,377	0.00%
2023/06/28	2	95.25	0	0.00	95.20	2	8,620	0.02%
2023/06/27	2	97.60	0	0.00	96.10	2	8,836	0.02%
2023/06/26	3.2	97.69	54	97.30	97.30	-50.8	8,955	-0.57%
2023/06/21	106	102.15	50	102.00	99.00	56	9,123	0.61%	大買/
2023/06/20	0	0.00	3	99.57	99.80	-3	9,440	-0.03%
2023/06/19	1	97.00	2	96.75	97.00	-1	9,743	-0.01%
2023/06/16	2	97.15	7	97.31	97.00	-5	9,932	-0.05%
2023/06/15	3	100.99	2	99.90	99.60	1	9,969	0.01%
2023/06/14	11	100.07	1	99.60	99.50	10	10,122	0.10%
2023/06/13	8	104.13	6	104.75	103.00	2	10,142	0.02%
2023/06/12	15	103.87	20	103.70	103.00	-5	10,296	-0.05%
2023/06/09	19	101.13	5	99.16	102.00	14	10,016	0.14%
2023/06/08	0	94.50	0	0.00	93.50	0	9,936	0.00%
2023/06/06	1	94.00	0	0.00	94.00	1	10,459	0.01%
2023/06/05	0	0.00	3	95.40	96.00	-3	10,901	-0.03%
2023/06/02	1	95.20	1	94.30	93.60	0	12,184	0.00%
2023/06/01	1	94.91	1	94.80	94.60	0	12,289	0.00%
2023/05/31	4	94.95	0	0.00	94.60	4	12,517	0.03%
2023/05/30	0	95.32	3	95.23	94.70	-3	12,536	-0.02%
2023/05/29	5	95.96	4	94.60	96.20	1	12,592	0.01%
2023/05/26	0.1	90.60	0	0.00	90.60	0.1	12,507	0.00%
2023/05/25	2	92.55	2	91.65	91.50	0	12,538	0.00%
2023/05/24	0	0.00	1	93.00	93.20	-1	12,710	-0.01%
2023/05/23	2.2	94.25	3	93.73	93.60	-0.8	12,835	-0.01%
2023/05/19	1	93.10	2	92.35	91.90	-1	13,267	-0.01%
2023/05/18	4	93.00	0	0.00	93.00	4	13,742	0.03%
2023/05/16	2	90.50	0	0.00	90.00	2	13,986	0.01%
2023/05/15	1	90.10	0	0.00	90.00	1	13,996	0.01%
2023/05/11	0	0.00	1	91.30	91.10	-1	14,362	-0.01%
2023/05/09	3	90.47	3	91.30	91.10	0	14,596	0.00%
2023/05/08	0	0.00	1	93.80	93.30	-1	14,581	-0.01%
2023/05/02	0	96.40	0	0.00	95.20	0	15,731	0.00%
2023/04/28	3	92.50	1	91.70	91.70	2	16,037	0.01%
2023/04/26	1	91.40	0	0.00	92.50	1	15,945	0.01%
2023/04/24	7	93.79	4	93.65	93.00	3	15,628	0.02%
2023/04/21	7	97.56	4	96.15	95.40	3	15,461	0.02%
2023/04/20	2	102.25	0	0.00	101.00	2	15,340	0.01%
2023/04/19	1	103.00	0	0.00	102.00	1	15,417	0.01%
2023/04/14	3	104.83	1	104.00	104.00	2	15,556	0.01%
2023/04/13	1	108.50	1	107.00	107.00	0	15,460	0.00%
2023/04/12	3	111.50	1	108.50	107.50	2	15,398	0.01%
2023/04/11	0	0.00	1	107.50	110.00	-1	15,199	-0.01%
2023/04/10	4	109.50	9.1	109.95	110.00	-5.1	14,998	-0.03%
2023/04/06	2	104.75	0	0.00	104.00	2	14,632	0.01%
2023/03/31	1	103.50	1	104.50	104.00	0	14,613	0.00%
2023/03/30	4	103.38	4	104.00	103.50	0	14,560	0.00%
2023/03/29	2	100.75	3	101.17	101.00	-1	14,503	-0.01%
2023/03/28	6.1	106.37	5	105.50	104.00	1.1	14,356	0.01%
2023/03/27	5	111.70	1	112.50	110.00	4	14,082	0.03%
2023/03/24	11	111.95	4	112.38	112.00	7	13,971	0.05%
2023/03/23	2	112.25	4	112.38	112.00	-2	13,799	-0.01%
2023/03/22	6	109.42	11	109.97	115.50	-5	13,314	-0.04%
2023/03/21	2	107.75	0	0.00	105.00	2	12,926	0.02%
2023/03/20	2	106.50	2	107.00	108.00	0	12,746	0.00%
2023/03/17	1	104.50	2	106.25	106.50	-1	12,745	-0.01%
2023/03/16	3	103.83	2	102.00	103.00	1	12,593	0.01%
2023/03/15	8	109.00	12	109.42	107.00	-4	12,521	-0.03%
2023/03/14	3	104.50	1	105.00	104.50	2	12,311	0.02%
2023/03/13	4	104.75	12	106.00	106.50	-8	12,340	-0.06%
2023/03/10	4	104.37	2	105.00	103.50	2	12,328	0.02%
2023/03/09	1	109.00	2	109.50	110.00	-1	12,477	-0.01%
2023/03/08	1	110.00	3	110.83	111.50	-2	12,469	-0.02%
2023/03/07	3	107.17	6	109.08	109.00	-3	12,413	-0.02%
2023/03/06	0	0.00	9	102.76	103.50	-9	11,838	-0.08%
2023/03/03	2	94.15	7	93.77	94.40	-5	12,404	-0.04%
2023/03/02	3	91.83	3	91.87	91.70	0	12,570	0.00%
2023/03/01	7	92.46	0	0.00	91.80	7	12,851	0.05%
2023/02/24	0	0.00	1	93.50	93.60	-1	12,882	-0.01%
2023/02/23	1	92.50	2	92.65	92.20	-1	12,880	-0.01%
2023/02/22	8	91.13	4	91.43	90.90	4	12,988	0.03%
2023/02/21	3.1	95.18	0	0.00	94.50	3.1	12,897	0.02%
2023/02/17	5	95.68	6	95.38	95.00	-1	12,912	-0.01%
2023/02/16	53	92.90	61	93.20	94.60	-8	12,624	-0.06%
2023/02/15	12	89.17	2	89.25	88.00	10	12,386	0.08%
2023/02/14	1	88.50	0	0.00	87.50	1	12,368	0.01%
2023/02/10	3	90.17	3	91.80	89.10	0	12,553	0.00%
2023/02/09	2.1	89.59	8	90.91	90.90	-6	12,514	-0.05%
2023/02/08	5	90.60	6	90.73	90.70	-1	12,414	-0.01%
2023/02/07	2.1	89.81	1	88.90	90.50	1.1	12,392	0.01%
2023/02/06	2	88.40	2	88.80	88.10	0	12,440	0.00%
2023/02/03	2	89.35	6	89.82	89.10	-4	12,639	-0.03%
2023/02/02	4	89.90	1	89.40	89.50	3	12,692	0.02%
2023/02/01	32	89.63	60	89.85	90.30	-28	12,632	-0.22%
2023/01/31	17	88.03	8	87.60	88.30	9	12,403	0.07%
2023/01/30	5	82.18	5	85.70	85.30	0	12,178	0.00%
2023/01/16	0	0.00	1	78.00	78.80	-1	12,212	-0.01%
2023/01/13	1	77.50	1	77.40	77.50	0	12,565	0.00%
2023/01/11	2	78.60	2	78.90	78.80	0	12,869	0.00%
2023/01/09	2	80.00	3	79.93	80.00	-1	13,135	-0.01%
2023/01/04	0	0.00	4	77.40	77.00	-4	13,624	-0.03%
2023/01/03	1	74.60	1	75.20	75.30	0	13,703	0.00%
2022/12/30	4	75.40	0	0.00	74.20	4	14,126	0.03%
2022/12/29	1	73.40	1	74.60	74.60	0	14,889	0.00%
2022/12/28	2	74.10	1	73.80	73.70	1	15,868	0.01%
2022/12/26	0	0.00	1	74.70	74.70	-1	16,268	-0.01%
2022/12/22	2	74.95	3	75.37	75.30	-1	16,613	-0.01%
2022/12/21	2	74.85	5	74.66	74.20	-3	16,826	-0.02%
2022/12/20	9	76.36	4	74.90	74.50	5	16,913	0.03%
2022/12/19	2	77.85	0	0.00	77.90	2	17,031	0.01%
2022/12/16	1	79.20	2	79.40	79.00	-1	17,151	-0.01%
2022/12/15	0	0.00	1	81.40	81.40	-1	17,209	-0.01%
2022/12/14	1	80.50	1	80.50	80.60	0	17,370	0.00%
2022/12/13	3	79.17	0	0.00	78.70	3	17,508	0.02%
2022/12/12	1	79.80	1	80.30	79.50	0	17,637	0.00%
2022/12/09	2	80.95	1	79.70	79.80	1	17,789	0.01%
2022/12/08	0	0.00	1	81.00	81.90	-1	17,970	-0.01%
2022/12/07	2	79.25	1	80.70	79.80	1	18,154	0.01%
2022/12/06	2	81.50	0	0.00	81.40	2	18,155	0.01%
2022/12/05	3	84.83	3	83.60	83.50	0	18,273	0.00%
2022/12/02	5	85.20	24	84.87	84.60	-19	18,370	-0.10%
2022/12/01	29	85.80	12.1	85.18	84.60	16.9	18,456	0.09%
2022/11/30	6	82.32	4	82.23	82.60	2	18,425	0.01%
2022/11/29	6	81.95	4	81.78	81.20	2	18,659	0.01%
2022/11/28	7	81.51	9	82.19	82.20	-2	18,821	-0.01%
2022/11/25	6	79.12	21	79.72	80.50	-15	18,450	-0.08%
2022/11/24	5	72.56	9.3	74.86	76.30	-4.3	18,061	-0.02%
2022/11/23	10	73.61	4	73.03	73.00	6	17,997	0.03%
2022/11/22	6	76.77	2	76.80	76.00	4	17,967	0.02%
2022/11/21	3	78.67	4	78.90	78.30	-1	18,649	-0.01%
2022/11/18	9	78.67	8	78.79	77.10	1	19,544	0.01%
2022/11/17	7	77.49	3	78.60	78.40	4	19,617	0.02%
2022/11/16	2	77.30	3	77.27	77.00	-1	19,635	-0.01%
2022/11/15	5	77.10	5	76.82	77.00	0	19,744	0.00%
2022/11/14	0	0.00	1	76.80	77.20	-1	19,968	-0.01%
2022/11/11	5	76.84	12	77.59	75.20	-7	19,955	-0.04%
2022/11/10	11	77.68	1	75.80	75.70	10	19,829	0.05%
2022/11/09	3	77.97	7	77.93	78.10	-4	19,936	-0.02%
2022/11/08	2	77.50	2	79.05	76.50	0	19,924	0.00%
2022/11/07	2	77.95	4	77.78	77.50	-2	19,859	-0.01%
2022/11/04	5	77.00	4	76.75	77.60	1	19,985	0.01%
2022/11/03	2	75.95	1	77.00	77.20	1	20,068	0.00%
2022/11/02	0	0.00	9	76.68	76.40	-9	20,064	-0.04%
2022/11/01	15	76.03	7	75.19	75.00	8	19,958	0.04%
2022/10/31	4	74.80	4	75.13	75.00	0	19,861	0.00%
2022/10/28	1	73.60	3	74.70	74.40	-2	20,090	-0.01%
2022/10/27	2	73.80	1	72.90	74.20	1	20,228	0.00%
2022/10/26	2	70.90	1	69.80	69.60	1	20,115	0.00%
2022/10/25	1	73.10	1	71.50	71.50	0	19,950	0.00%
2022/10/24	3	74.73	1	74.30	73.60	2	19,839	0.01%
2022/10/21	0	0.00	3	72.33	72.20	-3	19,616	-0.02%
2022/10/20	1	70.60	0	0.00	70.60	1	19,332	0.01%
2022/10/19	5	71.18	6	70.68	70.00	-1	19,185	-0.01%
2022/10/18	6	71.33	7	70.81	70.70	-1	19,100	-0.01%
2022/10/17	5	70.42	6	71.62	72.00	-1	19,008	-0.01%
2022/10/14	9	74.78	9	74.72	74.00	0	18,966	0.00%
2022/10/13	5	70.54	2	69.05	69.70	3	18,974	0.02%
2022/10/12	1	75.30	0	0.00	75.00	1	18,989	0.01%
2022/10/11	0	0.00	2	74.05	73.40	-2	18,950	-0.01%
2022/10/07	3	75.13	3	75.43	75.40	0	18,894	0.00%
2022/10/06	8.1	74.17	13	72.90	76.80	-4.9	18,693	-0.03%
2022/10/05	24.1	76.87	3	77.33	74.30	21.1	18,224	0.12%
2022/10/04	2	82.75	2	82.70	82.50	0	17,473	0.00%
2022/10/03	1	81.90	1	82.00	81.20	0	17,672	0.00%
2022/09/30	1	78.40	2	80.30	83.00	-1	17,865	-0.01%
2022/09/29	3	80.40	1	79.10	79.60	2	17,877	0.01%
2022/09/28	1	78.50	0	0.00	77.50	1	17,890	0.01%
2022/09/27	1	80.90	1	79.70	82.50	0	17,924	0.00%
2022/09/26	7	81.97	4	81.73	80.00	3	18,114	0.02%
2022/09/23	4	87.08	2	86.05	86.00	2	18,363	0.01%
2022/09/22	2	87.45	4	88.15	88.50	-2	18,579	-0.01%
2022/09/21	6	87.17	3	87.20	86.60	3	18,863	0.02%
2022/09/20	6.2	88.53	5	89.02	89.50	1.2	18,796	0.01%
2022/09/19	4	86.93	2	87.30	87.40	2	18,821	0.01%
2022/09/16	2	86.20	1	84.80	84.80	1	18,763	0.01%
2022/09/15	5	90.42	2	91.95	87.90	3	18,640	0.02%
2022/09/14	2	86.45	2	87.10	89.70	0	18,407	0.00%
2022/09/13	1	88.40	2	89.25	88.30	-1	18,264	-0.01%
2022/09/12	5	90.10	2	91.30	89.50	3	18,246	0.02%
2022/09/08	4	88.70	3	90.50	91.00	1	18,134	0.01%
2022/09/07	0	87.30	1	89.60	87.50	-1	18,053	-0.01%
2022/09/06	13	92.18	4	91.80	91.60	9	17,892	0.05%
2022/09/05	9	95.40	7	95.99	94.50	2	17,786	0.01%
2022/09/02	1	94.20	12	95.26	95.30	-11	17,609	-0.06%
2022/09/01	11	92.58	1	95.70	91.70	10	17,213	0.06%
2022/08/31	1	94.60	4	94.80	95.50	-3	17,043	-0.02%
2022/08/30	6	93.02	3	92.47	92.50	3	17,097	0.02%
2022/08/29	3	91.37	1	92.40	90.90	2	17,066	0.01%
2022/08/26	7	91.97	8	94.68	95.50	-1	17,160	-0.01%
2022/08/25	55	91.97	67.1	92.52	89.70	-12.1	16,701	-0.07%
2022/08/24	1	84.00	0	0.00	84.40	1	15,928	0.01%
2022/08/23	2	87.60	3.4	86.82	87.10	-1.4	15,808	-0.01%
2022/08/22	7	87.31	12	88.12	88.00	-5	15,853	-0.03%
2022/08/19	6	85.65	13.1	86.50	86.70	-7.1	15,739	-0.05%
2022/08/18	5	83.02	4	83.95	84.30	1	15,621	0.01%
2022/08/17	0	0.00	5	84.80	82.30	-5	15,682	-0.03%
2022/08/16	2	84.85	7.1	83.85	84.30	-5.1	15,606	-0.03%
2022/08/15	2	80.80	7	81.67	81.70	-5	15,326	-0.03%
2022/08/12	4	80.25	6	80.65	80.80	-2	15,375	-0.01%
2022/08/11	14	80.74	12	80.17	80.20	2	15,485	0.01%
2022/08/10	4	78.80	13.1	79.83	80.50	-9.1	15,481	-0.06%
2022/08/09	6	77.85	8	78.20	78.40	-2	15,537	-0.01%
2022/08/08	0	0.00	2	75.35	76.50	-2	15,929	-0.01%
2022/08/05	4	74.35	5	74.98	75.30	-1	16,352	-0.01%
2022/08/04	4	69.28	5	72.02	74.50	-1	16,567	-0.01%
2022/08/03	16	72.71	2	72.05	70.60	14	16,597	0.08%
2022/08/02	5	77.82	1	77.80	77.50	4	16,489	0.02%
2022/08/01	5	80.70	6	80.52	80.80	-1	16,489	-0.01%
2022/07/29	10	80.43	11	80.12	80.50	-1	16,575	-0.01%
2022/07/28	3	78.47	10	78.73	77.80	-7	17,244	-0.04%
2022/07/27	2	80.25	0	0.00	80.50	2	17,397	0.01%
2022/07/26	3	81.67	2	82.10	80.10	1	17,464	0.01%
2022/07/25	1	81.60	1	81.20	81.20	0	17,446	0.00%
2022/07/22	2	81.40	3	81.27	81.00	-1	17,530	-0.01%
2022/07/21	8	80.63	2	80.25	81.40	6	17,547	0.03%
2022/07/19	2	78.75	4	78.05	78.30	-2	17,307	-0.01%
2022/07/18	0	0.00	3	76.20	76.50	-3	17,109	-0.02%
2022/07/15	3	75.87	1	75.70	75.70	2	17,313	0.01%
2022/07/14	1	73.90	6	75.02	75.50	-5	17,370	-0.03%
2022/07/13	0	0.00	4	74.80	72.90	-4	17,232	-0.02%
2022/07/11	4	71.98	1	73.00	72.10	3	17,029	0.02%
2022/07/08	4	68.15	9	69.31	70.90	-5	16,858	-0.03%
2022/07/07	4	63.68	4	63.70	64.50	0	16,588	0.00%
2022/07/06	3	62.47	5	61.48	60.90	-2	16,532	-0.01%
2022/07/05	4	62.68	5	63.04	64.70	-1	16,582	-0.01%
2022/07/04	4	62.43	2	62.95	62.00	2	16,523	0.01%
2022/07/01	9	65.06	17	65.45	64.10	-8	16,602	-0.05%
2022/06/30	10	71.74	1	71.70	71.10	9	16,349	0.06%
2022/06/29	11.1	79.44	2	79.30	78.90	9.1	16,293	0.06%
2022/06/28	1	84.00	0	0.00	84.20	1	16,494	0.01%
2022/06/27	3	86.00	5	85.40	86.00	-2	17,864	-0.01%
2022/06/24	0	0.00	3	82.60	82.30	-3	18,257	-0.02%
2022/06/23	4	80.15	1	79.20	80.80	3	18,721	0.02%
2022/06/22	0	80.50	0	0.00	79.60	0	19,474	0.00%
2022/06/21	2	80.45	1	81.40	82.80	1	19,674	0.01%
2022/06/20	3	78.93	1	80.40	78.80	2	19,738	0.01%
2022/06/17	2	81.35	7	81.39	83.00	-5	19,699	-0.03%
2022/06/16	12	83.80	5	82.46	81.10	7	19,870	0.04%
2022/06/15	12	87.31	10	86.12	85.10	2	20,269	0.01%
2022/06/14	4	86.98	1	88.80	87.10	3	20,458	0.01%
2022/06/13	5	86.82	8	87.99	87.30	-3	20,206	-0.01%
2022/06/10	3	87.53	17	88.42	88.50	-14	19,935	-0.07%
2022/06/09	6	87.75	1.1	88.16	87.30	5	19,737	0.03%
2022/06/08	16	87.65	11	86.64	86.50	5	19,504	0.03%
2022/06/07	7	86.36	11	87.65	87.90	-4	19,104	-0.02%
2022/06/06	12	84.63	14	86.36	85.70	-2	18,765	-0.01%
2022/06/02	2	85.35	10	86.35	86.10	-8	18,378	-0.04%
2022/06/01	4	84.05	8	84.28	83.80	-4	17,994	-0.02%
2022/05/31	3	83.47	2	83.40	83.50	1	17,767	0.01%
2022/05/30	11	82.29	12.3	82.08	82.50	-1.3	17,644	-0.01%
2022/05/27	3	78.93	2	79.00	78.70	1	17,448	0.01%
2022/05/26	4.3	79.84	1	79.90	78.00	3.3	17,330	0.02%
2022/05/25	4	80.95	7	80.93	81.70	-3	17,091	-0.02%
2022/05/24	2	83.20	2	82.75	81.00	0	16,961	0.00%
2022/05/23	4	83.03	0	0.00	83.00	4	16,866	0.02%
2022/05/20	1.1	84.94	1	83.80	84.00	0.1	16,821	0.00%
2022/05/19	2	81.80	1	82.30	83.50	1	16,806	0.01%
2022/05/18	8	84.60	1	84.30	84.20	7	16,616	0.04%
2022/05/17	8	85.66	9	85.19	86.20	-1	16,414	-0.01%
2022/05/16	9	86.91	5	87.08	85.00	4	16,157	0.02%
2022/05/13	3	85.77	14	87.11	87.30	-11	15,645	-0.07%
2022/05/12	3	83.87	10	84.48	80.40	-7	15,209	-0.05%
2022/05/11	6	86.12	9	85.92	85.30	-3	14,870	-0.02%
2022/05/10	2	82.35	0	0.00	85.20	2	14,480	0.01%
2022/05/09	0	0.00	3	81.60	81.10	-3	14,362	-0.02%
2022/05/06	2.1	82.06	5	82.12	82.00	-2.9	14,360	-0.02%
2022/05/05	72	88.35	54	89.14	85.10	18	14,232	0.13%
2022/05/04	6	83.10	4.1	83.07	84.80	1.9	13,475	0.01%
2022/05/03	1	81.10	6	80.87	80.70	-5	13,252	-0.04%
2022/04/29	2	79.10	1	79.40	77.50	1	13,126	0.01%
2022/04/28	3	78.57	6	77.85	77.30	-3	13,094	-0.02%
2022/04/27	2	78.00	3	77.47	80.30	-1	12,991	-0.01%
2022/04/26	2	80.40	1	80.90	80.00	1	12,879	0.01%
2022/04/25	5	79.18	1	79.80	79.00	4	12,807	0.03%
2022/04/22	0	0.00	4	85.30	83.40	-4	12,705	-0.03%
2022/04/21	8	85.58	11	85.30	84.20	-3	12,629	-0.02%
2022/04/20	3	82.90	6	83.83	84.70	-3	12,311	-0.02%
2022/04/18	10.4	79.71	0	0.00	80.10	10.4	12,088	0.09%
2022/04/15	14	79.76	12	79.10	79.10	2	12,056	0.02%
2022/04/14	25	82.10	2	82.40	83.00	23	11,981	0.19%
2022/04/13	3.1	78.80	4	79.83	79.90	-0.9	11,840	-0.01%
2022/04/12	6	80.30	1	80.70	79.40	5	11,767	0.04%
2022/04/11	2	80.05	4	80.40	79.20	-2	11,731	-0.02%
2022/04/08	3	82.40	2	82.95	83.00	1	11,552	0.01%
2022/04/07	1	81.50	3	82.67	81.30	-2	11,354	-0.02%
2022/04/01	3	85.67	0	0.00	87.40	3	10,763	0.03%
2022/03/31	8	87.21	10	87.77	86.50	-2	10,500	-0.02%
2022/03/30	29	89.63	71.2	90.09	85.10	-42.2	10,152	-0.42%
2022/03/29	74	89.42	37	88.83	86.90	37	8,872	0.42%
2022/03/28	44	86.34	37.1	86.41	88.00	6.9	8,344	0.08%
2022/03/25	13	84.42	59	85.79	85.00	-46	8,081	-0.57%
2022/03/24	2	81.90	21	81.52	82.70	-19	7,595	-0.25%
2022/03/23	1	81.00	3	81.10	80.20	-2	7,494	-0.03%
2022/03/22	4	80.05	2	80.30	80.10	2	7,369	0.03%
2022/03/21	18	80.11	4	79.85	80.40	14	7,280	0.19%
2022/03/18	6	77.93	10.5	78.80	81.00	-4.5	6,995	-0.06%
2022/03/17	2	76.70	8	77.20	77.50	-6	6,435	-0.09%
2022/03/16	2	70.90	3	71.20	70.50	-1	6,070	-0.02%
2022/03/15	6	70.90	3	70.90	69.80	3	6,006	0.05%
2022/03/14	0	0.00	1	71.60	71.60	-1	6,020	-0.02%
2022/03/09	0	0.00	1	67.00	67.30	-1	6,373	-0.02%
2022/03/08	1	66.70	4	66.83	66.10	-3	6,511	-0.05%
2022/03/04	2	71.80	2	72.00	71.00	0	6,692	0.00%
2022/03/03	2	71.30	7	71.89	71.80	-5	6,869	-0.07%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/02/24	0.5	67.60	0	0.00	67.30	0.5	7,353	0.01%
2022/02/23	2	69.80	3	69.73	70.30	-1	7,489	-0.01%
2022/02/22	3	69.87	17	69.00	69.60	-14	8,067	-0.17%
2022/02/21	15.1	73.58	12	75.08	72.00	3.1	8,202	0.04%
2022/02/18	0	0.00	7	74.74	74.90	-7	8,234	-0.09%
2022/02/17	4	74.55	4	75.18	75.00	0	8,506	0.00%
2022/02/16	5	74.56	4	75.05	74.20	1	8,716	0.01%
2022/02/15	2	74.30	0	0.00	73.50	2	8,962	0.02%
2022/02/14	4	74.03	4	74.38	73.70	0	9,171	0.00%
2022/02/11	5	75.00	6	75.15	74.60	-1	9,339	-0.01%
2022/02/10	3	74.67	4	74.80	74.10	-1	9,646	-0.01%
2022/02/09	5	74.28	8.5	74.69	74.90	-3.5	10,150	-0.03%
2022/02/08	1	72.90	4	73.05	73.10	-3	10,373	-0.03%
2022/01/25	1	67.50	0	0.00	67.40	1	13,250	0.01%
2022/01/24	2	69.70	0	0.00	69.60	2	13,889	0.01%
2022/01/21	2	69.40	0	0.00	68.80	2	14,547	0.01%
2022/01/20	1	71.70	0	0.00	71.70	1	14,836	0.01%
2022/01/18	0	0.00	1	70.50	70.60	-1	15,712	-0.01%
2022/01/12	8.5	68.86	8	68.30	69.30	0.5	18,680	0.00%
2022/01/11	1	69.20	0	0.00	69.30	1	19,714	0.01%
2022/01/10	0	0.00	5	71.56	71.00	-5	20,336	-0.02%
2022/01/07	9	72.32	1	71.20	70.90	8	20,476	0.04%
2022/01/06	8	75.18	0	0.00	75.10	8	20,452	0.04%
2022/01/05	3	77.80	2	78.00	77.40	1	20,554	0.00%
2022/01/04	6	80.88	39	80.28	79.80	-33	20,676	-0.16%
2022/01/03	3	79.30	4	79.28	79.40	-1	20,793	0.00%
2021/12/30	0	0.00	3	79.00	78.60	-3	20,844	-0.01%
2021/12/27	8	78.45	1	79.20	78.30	7	21,037	0.03%
2021/12/24	11	80.22	0	0.00	78.90	11	21,060	0.05%
2021/12/23	1	81.90	4	81.85	81.90	-3	20,859	-0.01%
2021/12/22	4	81.23	16	81.16	80.10	-12	20,690	-0.06%
2021/12/21	3	82.00	18	82.21	80.50	-15	20,637	-0.07%
2021/12/20	10	80.64	26	81.40	81.20	-16	20,361	-0.08%
2021/12/17	2	78.95	7	77.96	79.10	-5	20,033	-0.02%
2021/12/16	2	75.80	4	76.53	76.80	-2	19,849	-0.01%
2021/12/15	10	73.70	10	74.90	74.70	0	19,824	0.00%
2021/12/14	1	75.40	0	0.00	74.30	1	19,865	0.01%
2021/12/13	1	76.80	1	78.00	77.60	0	19,910	0.00%
2021/12/10	10	75.90	15	76.80	76.80	-5	19,926	-0.03%
2021/12/08	1	77.20	0	0.00	76.90	1	20,136	0.00%
2021/12/07	2	76.50	0	0.00	76.10	2	20,292	0.01%
2021/12/06	1	77.90	0	0.00	78.30	1	20,271	0.00%
2021/12/03	1	76.50	2	78.15	77.50	-1	20,361	0.00%
2021/12/02	13	75.52	0	0.00	75.00	13	20,358	0.06%
2021/12/01	4	76.45	3	76.90	76.90	1	20,366	0.00%
2021/11/30	1	78.60	45	78.02	77.30	-44	20,478	-0.21%
2021/11/29	9	75.17	15	75.83	77.60	-6	20,598	-0.03%
2021/11/26	3	75.87	6	78.28	76.50	-3	20,615	-0.01%
2021/11/25	1	80.00	1	80.20	78.30	0	20,637	0.00%
2021/11/24	18	79.71	10	79.15	78.90	8	20,597	0.04%
2021/11/23	2	80.00	1	81.50	78.80	1	20,591	0.00%
2021/11/22	29	82.59	3	81.40	81.20	26	20,602	0.13%
2021/11/19	33	82.43	21	83.29	82.80	12	20,706	0.06%
2021/11/18	7	80.64	9	81.97	80.90	-2	20,386	-0.01%
2021/11/17	10	80.63	14	80.57	80.00	-4	20,482	-0.02%
2021/11/16	28	79.63	4	78.55	78.00	24	20,495	0.12%
2021/11/15	14	82.29	17	82.42	81.10	-3	20,416	-0.01%
2021/11/12	9	83.49	7	82.94	82.70	2	20,441	0.01%
2021/11/11	32	81.28	21	81.83	81.30	11	20,341	0.05%
2021/11/10	3	79.77	2	80.85	81.10	1	20,252	0.00%
2021/11/09	22	80.21	14	80.74	79.90	8	20,149	0.04%
2021/11/08	82	83.12	25	80.98	80.20	57	19,853	0.29%
2021/11/05	15	86.78	20	86.57	88.10	-5	19,486	-0.03%
2021/11/04	107.2	87.50	90	88.09	85.90	17.2	19,319	0.09%	大買/
2021/11/03	58	86.04	61	86.61	88.00	-3	18,964	-0.02%
2021/11/02	90	89.39	78	88.31	85.30	12	18,323	0.07%
2021/11/01	34	87.07	69	85.16	89.30	-35	16,847	-0.21%
2021/10/29	70	83.23	133	82.53	81.20	-63	16,846	-0.37%	大賣/
2021/10/28	16	80.35	43	81.33	79.80	-27	16,505	-0.16%
2021/10/27	10	79.74	34	80.45	80.90	-24	16,351	-0.15%
2021/10/26	85	81.54	13	82.17	77.70	72	16,176	0.45%
2021/10/25	80	80.10	17	80.38	79.70	63	15,891	0.40%
2021/10/22	59	77.91	49	79.02	78.80	10	15,795	0.06%
2021/10/21	8	78.63	118	77.43	78.80	-110	15,412	-0.71%	大賣/鉅額交易
2021/10/20	155	76.06	57	75.82	75.40	98	14,730	0.67%	大買/
2021/10/19	119	73.43	108	74.00	75.00	11	14,747	0.07%	大買/大賣/
2021/10/18	13	70.32	15	67.75	70.70	-2	14,411	-0.01%
2021/10/15	2	65.00	0	0.00	65.80	2	14,578	0.01%
2021/10/14	0	0.00	2	63.00	63.50	-2	15,815	-0.01%
2021/10/13	2	62.50	4	61.83	60.20	-2	16,257	-0.01%
2021/10/12	2.5	65.38	1	65.00	65.50	1.5	16,739	0.01%
2021/10/08	4	64.93	3	64.27	65.00	1	17,376	0.01%
2021/10/07	0	0.00	3.3	63.02	63.50	-3.3	17,904	-0.02%
2021/10/06	1	60.80	2	60.70	59.20	-1	18,922	-0.01%
2021/10/05	1	59.70	0	0.00	60.30	1	19,696	0.01%
2021/10/04	11	58.57	15	58.10	57.30	-4	20,454	-0.02%
2021/10/01	1.3	61.08	0	0.00	60.90	1.3	21,353	0.01%
2021/09/30	11	64.13	2	63.20	64.80	9	22,208	0.04%
2021/09/29	2	61.30	0	0.00	61.00	2	22,995	0.01%
2021/09/28	0	0.00	2	65.30	63.80	-2	23,337	-0.01%
2021/09/27	1	65.50	1	64.70	65.50	0	23,859	0.00%
2021/09/24	1	65.20	0	0.00	65.00	1	24,182	0.00%
2021/09/22	1	63.10	0	0.00	63.20	1	25,138	0.00%
2021/09/16	3	64.07	0	0.00	64.00	3	26,363	0.01%
2021/09/15	0.1	64.60	0	0.00	64.60	0.1	26,693	0.00%
2021/09/14	1	67.00	1	66.90	66.70	0	26,858	0.00%
2021/09/13	3	67.93	2	67.15	66.80	1	26,968	0.00%
2021/09/10	1	65.50	0	0.00	66.00	1	26,885	0.00%
2021/09/08	2	64.20	0	0.00	63.90	2	26,890	0.01%
2021/09/07	2	68.20	6	67.60	68.00	-4	26,801	-0.01%
2021/09/06	11.5	67.48	2	67.90	67.10	9.5	26,727	0.04%
2021/09/03	1	68.10	0	0.00	69.40	1	26,587	0.00%
2021/09/02	4	70.53	0	0.00	69.00	4	26,369	0.02%
2021/09/01	2	73.55	1	72.30	72.20	1	26,128	0.00%
2021/08/31	10	73.29	0	0.00	73.80	10	25,922	0.04%
2021/08/30	0	0.00	1	75.80	75.40	-1	25,744	0.00%
2021/08/27	5	75.44	0	0.00	75.00	5	25,699	0.02%
2021/08/26	6	75.83	0	0.00	75.50	6	25,587	0.02%
2021/08/25	2	77.95	5	78.32	77.70	-3	25,447	-0.01%
2021/08/24	6	77.62	2	79.90	76.80	4	25,198	0.02%
2021/08/23	1	77.40	4	78.33	80.70	-3	24,957	-0.01%
2021/08/20	2	73.70	2	73.10	74.30	0	24,687	0.00%
2021/08/19	1	74.60	2	71.50	70.00	-1	24,490	0.00%
2021/08/18	4	69.05	4	70.20	74.10	0	24,286	0.00%
2021/08/17	0	0.00	3	70.77	69.00	-3	24,074	-0.01%
2021/08/16	0	0.00	4	72.53	74.00	-4	23,924	-0.02%
2021/08/13	3	75.97	2	75.75	73.40	1	23,792	0.00%
2021/08/12	4	76.53	2	76.75	76.60	2	23,655	0.01%
2021/08/11	4	76.90	5	76.52	75.50	-1	23,623	0.00%
2021/08/10	4	77.53	8	78.15	77.80	-4	23,485	-0.02%
2021/08/09	2	79.80	0	0.00	79.20	2	23,359	0.01%
2021/08/06	5	83.94	4	85.28	84.70	1	23,156	0.00%
2021/08/05	1	85.00	6	84.08	83.40	-5	22,945	-0.02%
2021/08/04	7	88.26	5	85.62	85.00	2	22,875	0.01%
2021/08/03	2	84.30	2	83.45	85.30	0	22,243	0.00%
2021/08/02	2	80.85	2	81.10	80.00	0	21,897	0.00%
2021/07/30	10	80.56	7	80.13	80.30	3	21,732	0.01%
2021/07/29	7	78.53	0	0.00	79.40	7	21,531	0.03%
2021/07/28	0	0.00	14	74.72	76.80	-14	21,324	-0.07%
2021/07/27	3	82.60	18	83.99	79.80	-15	21,054	-0.07%
2021/07/26	21	85.84	10	86.06	84.50	11	20,746	0.05%
2021/07/23	33	89.33	11	90.76	85.60	22	20,327	0.11%
2021/07/22	34	90.53	31	91.27	90.20	3	19,619	0.02%
2021/07/21	29	91.94	51	90.03	87.00	-22	18,911	-0.12%
2021/07/20	44	89.37	33.2	89.17	90.40	10.9	18,096	0.06%
2021/07/19	6	85.20	6	84.02	85.10	0	16,737	0.00%
2021/07/16	19	85.85	13	85.16	83.60	6	16,225	0.04%
2021/07/15	25.2	85.08	8	85.51	87.40	17.2	15,577	0.11%
2021/07/14	12	87.68	9	86.46	82.80	3	14,810	0.02%
2021/07/13	29	98.21	25	97.87	90.00	4	14,018	0.03%
2021/07/12	21	95.03	11.1	96.44	97.70	9.9	12,898	0.08%
2021/07/09	6	88.90	6	90.13	90.60	0	12,061	0.00%
2021/07/08	18	87.70	22	87.91	86.50	-4	11,259	-0.04%
2021/07/07	9	80.83	11.1	82.50	83.90	-2.1	10,270	-0.02%
2021/07/06	13	78.25	8	76.06	76.30	5	9,445	0.05%
2021/07/05	1	72.00	6	72.57	75.00	-5	8,684	-0.06%
2021/07/02	5	66.72	10	65.12	68.20	-5	8,356	-0.06%
2021/07/01	6	64.20	3	64.07	62.00	3	7,804	0.04%
2021/06/30	10	67.00	2	66.15	67.10	8	7,506	0.11%
2021/06/29	5	65.74	3	65.77	64.00	2	6,969	0.03%
2021/06/28	11	63.67	17	63.33	64.30	-6	6,481	-0.09%
2021/06/25	13	60.82	6	62.35	61.00	7	5,976	0.12%
2021/06/24	4	59.60	10	59.61	59.90	-6	5,284	-0.11%
2021/06/23	3	57.53	8	57.75	57.90	-5	4,863	-0.10%
2021/06/22	1	56.70	2	55.80	54.50	-1	4,631	-0.02%
2021/06/21	1	55.70	0	0.00	53.70	1	4,497	0.02%
2021/06/18	0	0.00	19	56.54	56.50	-19	4,504	-0.42%
2021/06/17	3	53.73	3	53.93	54.10	0	4,336	0.00%
2021/06/16	1	52.90	2	52.60	53.30	-1	4,278	-0.02%
2021/06/15	2	51.80	2	52.55	53.40	0	4,218	0.00%
2021/06/10	2	48.95	0	0.00	48.90	2	4,321	0.05%
2021/06/07	0	0.00	1	48.10	48.10	-1	4,383	-0.02%
2021/06/04	0	0.00	2	48.90	48.70	-2	4,397	-0.05%
2021/06/03	0	0.00	3	48.82	49.40	-3	4,415	-0.07%
2021/06/02	10	48.80	0	0.00	48.70	10	4,435	0.23%
2021/05/31	1	47.40	1	48.75	49.50	0	4,394	0.00%
2021/05/27	0	0.00	3	46.70	46.35	-3	4,421	-0.07%
2021/05/26	1	46.60	1	46.70	46.20	0	4,445	0.00%
2021/05/25	2	45.95	11	46.50	45.95	-9	4,555	-0.20%
2021/05/24	0	0.00	2	44.03	44.70	-2	4,661	-0.04%
2021/05/21	3	43.40	2	43.75	43.30	1	4,790	0.02%
2021/05/20	3	43.40	0	0.00	43.30	3	4,975	0.06%
2021/05/19	1	44.10	0	0.00	44.35	1	5,303	0.02%
2021/05/18	0	0.00	1	41.85	42.10	-1	5,286	-0.02%
2021/05/17	1	38.60	4	38.55	38.60	-3	5,279	-0.06%
2021/05/12	6	44.48	8	45.19	42.40	-2	5,401	-0.04%
2021/05/11	1	47.10	0	0.00	46.95	1	5,473	0.02%
2021/05/10	2	51.00	1	51.80	51.10	1	5,490	0.02%
2021/05/06	1	49.75	0	0.00	48.50	1	5,666	0.02%
2021/05/03	3	54.23	0	0.00	53.00	3	5,651	0.05%
2021/04/29	3	57.00	0	0.00	56.20	3	5,621	0.05%
2021/04/28	1	56.90	0	0.00	56.30	1	5,610	0.02%
2021/04/27	2	56.10	0	0.00	55.90	2	5,701	0.04%
2021/04/26	0	0.00	11	56.58	56.80	-11	5,700	-0.19%
2021/04/23	2	54.15	2	55.50	55.50	0	5,728	0.00%
2021/04/22	3	56.67	2	57.95	54.10	1	5,728	0.02%
2021/04/21	5	56.64	3	57.53	56.70	2	5,714	0.03%
2021/04/20	3	57.67	6	57.75	57.20	-3	5,717	-0.05%
2021/04/19	0	0.00	9	55.82	56.30	-9	5,728	-0.16%
2021/04/16	2	55.70	0	0.00	55.70	2	5,875	0.03%
2021/04/15	4	54.98	5	55.10	55.10	-1	6,005	-0.02%
2021/04/14	1	54.30	0	0.00	54.30	1	6,093	0.02%
2021/04/13	0	0.00	1	55.10	55.10	-1	6,184	-0.02%
2021/04/12	9	56.33	0	0.00	55.70	9	6,279	0.14%
2021/04/09	16	58.38	1	59.80	57.90	15	6,309	0.24%
2021/04/08	3	58.73	1	58.80	58.80	2	6,388	0.03%
2021/04/06	1	58.80	0	0.00	59.20	1	6,738	0.01%
2021/03/31	2	57.60	1	58.20	57.70	1	7,777	0.01%
2021/03/30	3	57.67	1	58.20	58.10	2	8,326	0.02%
2021/03/29	1	59.70	21	60.20	58.70	-20	8,496	-0.24%
2021/03/26	31	59.05	21	58.71	59.00	10	8,403	0.12%
2021/03/25	0	0.00	8	58.80	58.00	-8	8,387	-0.10%
2021/03/23	1	59.00	3	58.60	58.50	-2	8,426	-0.02%
2021/03/19	7	57.23	0	0.00	56.90	7	8,511	0.08%
2021/03/18	6	58.10	1	58.30	57.90	5	8,574	0.06%
2021/03/17	2	58.25	0	0.00	58.00	2	8,611	0.02%
2021/03/16	10	58.14	2	58.35	58.90	8	8,592	0.09%
2021/03/15	0	0.00	3	57.00	57.30	-3	8,512	-0.04%
2021/03/08	0	0.00	1	56.20	54.60	-1	8,731	-0.01%
2021/03/05	0	0.00	3	55.10	55.40	-3	8,835	-0.03%
2021/03/04	5	54.90	0	0.00	54.10	5	8,975	0.06%
2021/02/26	2.1	56.45	0	0.00	56.10	2.1	9,701	0.02%
2021/02/25	3	57.40	0	0.00	57.50	3	9,751	0.03%
2021/02/24	3	58.77	0	0.00	58.50	3	9,825	0.03%
2021/02/23	1	60.30	1	60.60	59.40	0	9,700	0.00%
2021/02/22	9	59.12	2	59.35	59.50	7	9,571	0.07%
2021/02/19	0	0.00	3	58.80	59.40	-3	9,505	-0.03%
2021/02/18	3	55.13	1	56.00	56.20	2	9,258	0.02%
2021/02/17	0	0.00	1	55.60	55.40	-1	9,239	-0.01%
2021/02/05	0	0.00	1	53.60	53.70	-1	9,207	-0.01%
2021/02/03	1	54.30	1	56.00	54.80	0	9,367	0.00%
2021/02/02	2	53.30	2	53.50	55.10	0	9,229	0.00%
2021/02/01	2	50.70	0	0.00	50.70	2	9,113	0.02%
2021/01/29	1	54.70	2	54.40	53.30	-1	9,072	-0.01%
2021/01/28	0	0.00	30	53.30	53.90	-30	8,943	-0.34%
2021/01/26	30	56.30	3	55.27	54.40	27	8,954	0.30%
2021/01/25	1	53.40	0	0.00	54.90	1	8,906	0.01%
2021/01/22	0	0.00	7	52.94	54.00	-7	8,946	-0.08%
2021/01/21	0	0.00	1	52.90	53.00	-1	8,925	-0.01%
2021/01/20	2.1	52.02	13	52.64	52.40	-10.9	9,054	-0.12%
2021/01/18	1	56.20	2	55.50	55.40	-1	9,089	-0.01%
2021/01/14	7	58.13	3	57.20	59.30	4	9,620	0.04%
2021/01/13	6	57.00	0	0.00	57.50	6	9,801	0.06%
2021/01/12	2	58.30	12	55.70	56.80	-10	9,872	-0.10%
2021/01/11	3	57.97	0	0.00	58.00	3	9,898	0.03%
2021/01/08	4	59.50	2	58.50	58.20	2	9,993	0.02%
2021/01/07	10	60.00	0	0.00	60.30	10	9,892	0.10%
2021/01/06	2	60.70	1	60.50	58.00	1	9,822	0.01%
2021/01/05	2	60.80	0	0.00	61.00	2	9,666	0.02%
2021/01/04	7	62.30	0	0.00	62.70	7	9,527	0.07%
2020/12/31	3	63.93	1	63.00	62.20	2	9,395	0.02%
2020/12/30	9	64.49	0	0.00	64.00	9	9,184	0.10%
2020/12/29	0	0.00	1	65.00	64.90	-1	8,938	-0.01%
2020/12/28	1	65.00	2	62.55	62.90	-1	8,702	-0.01%
2020/12/25	6	61.88	3	64.57	61.50	3	8,341	0.04%
2020/12/24	2	59.40	1	57.00	60.80	1	7,563	0.01%
2020/12/23	6	56.10	1	56.00	55.30	5	7,028	0.07%
2020/12/22	0	0.00	3	52.90	52.50	-3	6,832	-0.04%
2020/12/21	1	53.30	2	53.20	53.20	-1	6,807	-0.01%
2020/12/16	2	55.80	1	55.80	56.50	1	6,769	0.01%
2020/12/15	4	54.68	1	55.40	53.20	3	6,680	0.04%
2020/12/09	0	0.00	10	55.50	56.30	-10	6,319	-0.16%
2020/12/08	0	0.00	2	55.80	56.00	-2	6,278	-0.03%
2020/12/07	0	0.00	1	55.80	55.00	-1	6,252	-0.02%
2020/12/03	0	0.00	11	54.36	53.80	-11	6,218	-0.18%
2020/11/30	10	58.20	1	58.00	56.80	9	6,154	0.15%
2020/11/27	0	0.00	7	56.06	57.00	-7	6,498	-0.11%
2020/11/26	2	52.90	1	52.80	53.20	1	6,505	0.02%
2020/11/25	14	56.23	21	55.21	53.20	-7	6,450	-0.11%
2020/11/24	4	52.85	0	0.00	53.20	4	6,030	0.07%
2020/11/23	2	52.90	0	0.00	52.80	2	5,986	0.03%
2020/11/18	0	0.00	6	50.78	50.40	-6	5,697	-0.11%
2020/11/17	0	0.00	1	50.00	49.95	-1	5,558	-0.02%
2020/11/16	5	48.00	1	49.70	49.80	4	5,500	0.07%
2020/11/12	3	48.87	0	0.00	47.65	3	5,513	0.05%
2020/11/11	1	48.40	4	49.55	49.95	-3	5,433	-0.06%
2020/11/10	1	47.90	1	48.05	47.65	0	5,326	0.00%
2020/11/06	0	0.00	10	47.60	47.70	-10	5,226	-0.19%
2020/11/05	20	47.97	12	48.53	48.15	8	5,199	0.15%
2020/11/03	2	46.15	0	0.00	46.60	2	5,143	0.04%
2020/10/30	0	0.00	2	46.15	44.90	-2	5,167	-0.04%
2020/10/29	3	47.57	3	47.25	47.30	0	5,093	0.00%
2020/10/28	5	48.50	32	48.29	48.45	-27	5,053	-0.53%
2020/10/27	33	48.62	11	47.13	48.80	22	4,838	0.45%
2020/10/26	10	47.43	0	0.00	47.45	10	4,697	0.21%
2020/10/23	5	48.36	3	48.50	48.25	2	4,629	0.04%
2020/10/22	6	48.28	6	48.06	48.25	0	4,490	0.00%
2020/10/21	0	0.00	8	47.06	46.80	-8	3,949	-0.20%
2020/10/20	1	45.60	2	44.80	44.55	-1	3,677	-0.03%
2020/10/19	3	44.63	1	44.65	45.20	2	3,537	0.06%
2020/10/16	1	44.30	5	44.52	43.80	-4	3,411	-0.12%
2020/10/08	0	0.00	2	41.23	41.25	-2	3,057	-0.07%
2020/09/23	0	0.00	1	40.80	40.60	-1	3,214	-0.03%
2020/09/21	3	41.80	1	41.55	41.70	2	3,166	0.06%
2020/09/18	1	41.15	0	0.00	41.15	1	3,106	0.03%
2020/09/10	1	40.60	1	41.10	40.30	0	2,994	0.00%
2020/09/08	12	40.70	0	0.00	40.25	12	2,957	0.41%
2020/09/03	1	42.60	1	42.35	42.60	0	2,812	0.00%
2020/09/02	25	42.83	29	43.33	43.40	-4	2,748	-0.15%
2020/09/01	1	40.60	14.1	39.65	41.25	-13.1	2,280	-0.58%
2020/08/31	3	38.15	3	38.10	37.50	0	2,104	0.00%
2020/08/28	3	37.22	3	37.50	37.25	0	2,253	0.00%
2020/08/26	2	35.95	11	35.79	36.95	-9	2,384	-0.38%
2020/08/24	1	35.50	0	0.00	35.35	1	2,432	0.04%
2020/08/21	1	35.75	0	0.00	35.60	1	2,421	0.04%
2020/08/20	2	35.35	0	0.00	35.35	2	2,408	0.08%
2020/08/19	2	38.08	3	38.43	38.00	-1	2,369	-0.04%
2020/08/11	2	37.00	0	0.00	37.15	2	2,231	0.09%
2020/08/10	5	38.61	0	0.00	38.10	5	2,221	0.23%
2020/08/06	0	0.00	12	39.53	39.10	-12	2,187	-0.55%
2020/08/03	1	36.65	0	0.00	36.60	1	2,128	0.05%
2020/07/31	1	37.15	0	0.00	37.10	1	2,130	0.05%
2020/07/29	5	36.30	0	0.00	36.25	5	2,115	0.24%
2020/07/28	0.1	35.50	0	0.00	35.50	0.1	2,120	0.01%
2020/07/27	2	37.28	0	0.00	36.95	2	2,138	0.09%
2020/07/21	0	0.00	10	38.70	38.90	-10	2,205	-0.45%
2020/07/15	2	40.38	0	0.00	40.30	2	2,290	0.09%
2020/07/14	4	41.08	1	41.10	40.90	3	2,318	0.13%
2020/07/13	6	40.94	0	0.00	41.25	6	2,335	0.26%
2020/07/10	1	41.10	2	41.60	40.95	-1	2,331	-0.04%
2020/07/09	0	0.00	1	42.15	42.10	-1	2,334	-0.04%
2020/07/08	2	42.80	2	42.95	42.70	0	2,333	0.00%
2020/07/07	1	42.90	0	0.00	42.65	1	2,295	0.04%
2020/07/06	3	43.22	0	0.00	43.20	3	2,329	0.13%
2020/07/03	1	43.70	23	43.41	43.35	-22	2,374	-0.93%
2020/07/02	0	0.00	9	42.52	43.00	-9	2,329	-0.39%
2020/06/30	2	40.15	0	0.00	40.00	2	2,257	0.09%
2020/06/29	2	39.70	0	0.00	39.75	2	2,283	0.09%
2020/06/22	4	40.88	0	0.00	40.85	4	2,325	0.17%
2020/06/19	1	41.25	0	0.00	41.25	1	2,386	0.04%
2020/06/18	1	40.75	0	0.00	41.70	1	2,402	0.04%
2020/06/17	1	40.40	0	0.00	40.50	1	2,402	0.04%
2020/06/15	2	41.35	0	0.00	40.80	2	2,470	0.08%
2020/06/12	1	39.70	0.3	40.90	40.70	0.8	2,513	0.03%
2020/06/10	3	43.33	4	43.70	43.25	-1	2,535	-0.04%
2020/06/09	22	42.40	0	0.00	42.60	22	2,560	0.86%
2020/06/08	1	44.80	7	44.35	44.00	-6	2,534	-0.24%
2020/06/05	2	45.20	24	45.60	45.25	-22	2,473	-0.89%
2020/06/04	39	43.93	2	43.20	45.40	37	2,367	1.56%
2020/06/03	2	42.75	0	0.00	41.30	2	2,160	0.09%
2020/06/02	1	39.85	1	39.75	40.00	0	1,983	0.00%
2020/06/01	0	0.00	1	39.45	39.45	-1	1,971	-0.05%
2020/05/27	1	37.00	0	0.00	37.05	1	1,936	0.05%
2020/05/26	0.1	37.00	0	0.00	37.15	0.1	1,948	0.01%
2020/05/15	0	0.00	2	36.50	37.40	-2	2,000	-0.10%
2020/05/13	1	39.10	0	0.00	39.50	1	1,993	0.05%
2020/05/08	2	38.63	3	38.65	38.85	-1	2,045	-0.05%
2020/05/07	0.1	38.55	3	38.47	38.55	-2.9	2,045	-0.14%
2020/05/05	1	38.10	0	0.00	38.15	1	2,070	0.05%
2020/04/30	2	38.60	0	0.00	38.30	2	2,122	0.09%
2020/04/29	3	38.33	0	0.00	38.10	3	2,106	0.14%
2020/04/20	0	0.00	1	36.25	36.70	-1	2,014	-0.05%
2020/04/16	1	36.40	0	0.00	36.30	1	1,967	0.05%
2020/04/13	0	0.00	1	33.95	34.20	-1	1,969	-0.05%
2020/04/08	0	0.00	1	33.40	33.55	-1	2,047	-0.05%
2020/04/07	1	30.95	0	0.00	31.05	1	1,988	0.05%
2020/03/24	0	0.00	1	28.20	28.35	-1	2,193	-0.05%
2020/03/20	1	28.35	0	0.00	28.05	1	2,267	0.04%
2020/03/16	0	0.00	1	36.10	36.05	-1	2,190	-0.05%
2020/03/13	1	37.10	0	0.00	40.00	1	2,216	0.05%
2020/03/12	1	41.15	0	0.00	41.00	1	2,237	0.04%
2020/03/11	2	46.40	0	0.00	44.85	2	2,367	0.08%
2020/02/27	1	44.40	1	45.05	43.90	0	2,350	0.00%
2020/02/24	3	46.97	1	46.75	46.70	2	2,338	0.09%
2020/02/21	2	47.55	0	0.00	47.60	2	2,331	0.09%
2020/02/20	1	47.10	0	0.00	46.80	1	2,301	0.04%
2020/02/13	1	46.95	0	0.00	46.30	1	2,298	0.04%
2020/02/10	0	0.00	1	43.55	44.65	-1	2,283	-0.04%
2020/02/07	1	45.05	2	45.00	44.65	-1	2,292	-0.04%
2020/02/06	3	46.15	0	0.00	45.65	3	2,300	0.13%
2020/02/05	0	0.00	4	45.20	45.05	-4	2,313	-0.17%
2020/02/04	0	0.00	4	45.43	45.30	-4	2,329	-0.17%
2020/02/03	0	0.00	2	43.00	43.10	-2	2,510	-0.08%
2020/01/10	2	51.80	0	0.00	51.80	2	2,669	0.07%
2020/01/02	0	0.00	5	55.30	53.60	-5	2,523	-0.20%
2019/12/30	8	54.03	2	53.70	53.50	6	2,426	0.25%
2019/12/26	5	54.80	2	54.50	54.20	3	2,384	0.13%
2019/12/25	0	0.00	15	53.30	54.90	-15	2,323	-0.65%
2019/12/24	7	53.80	2	53.60	53.20	5	2,263	0.22%
2019/12/23	5	53.48	0	0.00	53.80	5	2,231	0.22%
2019/12/20	0	0.00	4.2	53.32	53.80	-4.2	2,094	-0.20%
2019/12/19	0	0.00	6	52.10	52.40	-6	2,003	-0.30%
2019/12/17	16	52.75	2	52.70	51.90	14	1,988	0.70%
2019/12/16	2	51.80	0	0.00	51.80	2	1,893	0.11%
2019/12/13	4	50.60	0	0.00	50.70	4	1,862	0.21%
2019/12/11	0	0.00	1	52.40	51.70	-1	1,778	-0.06%
2019/12/10	1	52.00	0	0.00	52.00	1	1,760	0.06%
2019/12/09	0	0.00	1	52.90	53.00	-1	1,715	-0.06%
2019/12/06	1	52.70	2	52.55	52.60	-1	1,647	-0.06%
2019/11/28	1	51.60	1	51.00	50.80	0	1,502	0.00%
2019/11/27	0	0.00	2	50.05	50.00	-2	1,481	-0.13%
2019/11/20	1	48.05	0	0.00	48.00	1	1,448	0.07%
2019/11/19	0.2	48.45	0	0.00	48.40	0.2	1,473	0.01%
2019/11/15	0	0.00	3	49.25	49.20	-3	1,537	-0.20%
2019/11/14	3	48.30	3	48.80	48.80	0	1,572	0.00%
2019/11/13	1	49.20	10	49.13	49.30	-9	1,590	-0.57%
2019/11/12	10	49.58	0	0.00	49.55	10	1,605	0.62%
2019/11/11	3	51.00	5	51.30	49.60	-2	1,625	-0.12%
2019/11/08	0	0.00	2	51.00	50.90	-2	1,632	-0.12%
2019/11/07	0	0.00	1	49.50	49.30	-1	1,636	-0.06%
2019/11/04	0	0.00	2	51.20	51.30	-2	1,613	-0.12%
2019/11/01	0	0.00	1	51.40	50.90	-1	1,578	-0.06%
2019/10/31	13	51.78	11	52.03	51.00	2	1,571	0.13%
2019/10/30	8	50.50	2	50.10	50.30	6	1,372	0.44%
2019/10/23	1	48.20	1	49.10	49.30	0	1,357	0.00%
2019/10/17	0	0.00	4	46.00	46.35	-4	1,356	-0.29%
2019/10/15	0	0.00	1	45.80	46.20	-1	1,405	-0.07%
2019/09/26	0	0.00	1	47.00	46.20	-1	1,612	-0.06%
2019/09/11	0	0.00	5	46.30	46.20	-5	1,860	-0.27%
2019/09/04	1	46.85	1	47.05	46.90	0	1,891	0.00%
2019/08/21	0	0.00	2	45.75	46.30	-2	2,219	-0.09%
2019/08/20	0	0.00	1	45.75	45.05	-1	2,197	-0.05%
2019/08/19	2	45.70	10	45.23	45.85	-8	2,160	-0.37%
2019/08/16	1	42.15	0	0.00	43.50	1	2,130	0.05%
2019/08/15	5	43.10	0	0.00	43.05	5	2,112	0.24%
2019/08/14	0	0.00	1	44.55	44.50	-1	2,092	-0.05%
2019/08/13	6	45.36	0	0.00	45.00	6	2,075	0.29%
2019/08/12	0	0.00	10	48.20	47.30	-10	2,045	-0.49%
2019/08/05	5	46.05	0	0.00	45.15	5	2,209	0.23%
2019/08/02	5	47.00	0	0.00	47.00	5	2,269	0.22%
2019/08/01	5	49.20	0	0.00	49.20	5	2,335	0.21%
2019/07/31	0	0.00	1	49.90	49.85	-1	2,354	-0.04%
2019/07/29	1	49.65	0	0.00	48.85	1	2,388	0.04%
2019/07/26	3	50.37	0	0.00	50.20	3	2,372	0.13%
2019/07/24	2	52.90	2	53.00	53.00	0	2,352	0.00%
2019/07/19	7	51.20	3	51.00	51.40	4	2,286	0.17%
2019/07/18	2	50.80	28	51.11	51.00	-26	2,325	-1.12%
2019/07/17	1	52.10	0	0.00	52.10	1	2,327	0.04%
2019/07/16	1	53.90	1	54.30	53.10	0	2,338	0.00%
2019/07/15	3	53.30	1	53.40	52.80	2	2,307	0.09%
2019/07/11	1	51.00	0	0.00	50.90	1	2,281	0.04%
2019/07/10	1	51.40	0	0.00	51.50	1	2,265	0.04%
2019/07/09	1	50.60	0	0.00	51.00	1	2,278	0.04%
2019/07/04	1	51.40	0	0.00	51.40	1	2,456	0.04%
2019/07/03	3	51.10	0	0.00	50.80	3	2,490	0.12%
2019/07/01	1	50.40	1	51.50	51.50	0	2,521	0.00%
2019/06/27	27	49.91	4	49.98	49.50	23	2,591	0.89%
2019/06/24	1	47.25	0	0.00	47.50	1	2,665	0.04%
2019/06/21	1	46.70	1	46.80	47.60	0	2,686	0.00%
2019/06/20	0	0.00	1	47.25	47.40	-1	2,689	-0.04%
2019/06/19	6	46.06	2	46.53	45.85	4	2,790	0.14%
2019/06/13	0	0.00	4	44.95	45.05	-4	2,920	-0.14%
2019/06/11	0	0.00	6	44.16	44.00	-6	2,958	-0.20%
2019/06/10	7	42.96	6	42.65	42.85	1	2,927	0.03%
2019/06/06	1	41.45	1	41.65	41.75	0	2,908	0.00%
2019/06/05	0	0.00	1	42.95	42.05	-1	2,901	-0.03%
2019/05/30	2	43.50	0	0.00	43.50	2	2,833	0.07%
2019/05/29	9	44.19	0	0.00	43.00	9	2,814	0.32%
2019/05/27	0	0.00	1	47.80	48.10	-1	2,749	-0.04%
2019/05/23	0	0.00	4	47.53	47.50	-4	2,789	-0.14%
2019/05/15	2	48.80	0	0.00	48.80	2	3,014	0.07%
2019/05/13	2	48.80	0	0.00	48.80	2	3,220	0.06%
2019/05/10	2	55.15	1	55.60	54.20	1	3,442	0.03%
2019/05/09	1	56.60	0	0.00	56.40	1	3,402	0.03%
2019/05/06	1	55.50	0	0.00	55.00	1	3,487	0.03%
2019/04/30	1	55.90	1	55.30	55.80	0	3,736	0.00%
2019/04/29	0	0.00	2	56.20	55.00	-2	3,738	-0.05%
2019/04/24	2	57.80	0	0.00	57.80	2	3,777	0.05%
2019/04/23	0	0.00	2	58.50	58.60	-2	3,744	-0.05%
2019/04/12	3	57.43	0	0.00	56.10	3	3,810	0.08%
2019/04/11	1	58.50	0	0.00	58.30	1	3,846	0.03%
2019/04/10	0	0.00	1	59.30	57.70	-1	3,825	-0.03%
2019/04/09	0	0.00	2	57.60	57.60	-2	3,756	-0.05%
2019/04/03	1	57.40	1	57.50	57.10	0	3,740	0.00%
2019/04/01	0	0.00	3	56.80	55.60	-3	3,739	-0.08%
2019/03/29	0	0.00	5	55.94	56.20	-5	3,683	-0.14%
2019/03/27	0	0.00	5	55.30	56.10	-5	3,659	-0.14%
2019/03/26	7	54.29	1	54.20	54.20	6	3,655	0.16%
2019/03/25	0	0.00	1	54.10	54.80	-1	3,697	-0.03%
2019/03/22	2	55.45	7	55.01	55.40	-5	3,689	-0.14%
2019/03/21	3	53.20	21	53.32	53.60	-18	3,598	-0.50%
2019/03/20	11	51.54	2	51.60	51.40	9	3,496	0.26%
2019/03/19	0	0.00	1	52.80	52.30	-1	3,533	-0.03%
2019/03/18	6	52.37	1	52.80	52.80	5	3,527	0.14%
2019/03/15	1	53.00	1	52.20	52.90	0	3,552	0.00%
2019/03/12	1	54.80	0	0.00	53.70	1	3,626	0.03%
2019/03/08	7	53.60	1	53.80	53.40	6	3,794	0.16%
2019/03/07	5	55.30	2	55.15	54.90	3	3,841	0.08%
2019/03/06	1	55.90	0	0.00	56.10	1	3,965	0.03%
2019/02/27	6	55.50	0	0.00	55.50	6	4,376	0.14%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/19	2	58.00	1	58.60	57.80	1	4,618	0.02%
2019/02/15	1	60.20	2	59.05	58.70	-1	4,726	-0.02%
2019/02/14	1	58.90	0	0.00	58.90	1	4,714	0.02%
2019/02/13	6	59.20	2	58.70	58.70	4	4,705	0.09%
2019/02/12	3	58.60	2	58.70	58.70	1	4,638	0.02%
2019/01/30	0	0.00	2	57.00	56.00	-2	4,261	-0.05%
2019/01/29	1	56.10	5	56.98	56.60	-4	4,265	-0.09%
2019/01/28	0	0.00	1	56.10	55.50	-1	4,233	-0.02%
2019/01/25	5	53.76	0	0.00	53.50	5	4,227	0.12%
2019/01/24	2	57.80	7	57.79	54.90	-5	4,223	-0.12%
2019/01/21	0	0.00	7	54.20	54.80	-7	4,151	-0.17%
2019/01/18	0	0.00	3	53.50	53.70	-3	4,164	-0.07%
2019/01/17	10	55.65	0	0.00	53.30	10	4,207	0.24%
2019/01/16	1	55.30	1	54.50	55.60	0	4,179	0.00%
2019/01/15	2	52.90	1	53.40	53.40	1	4,146	0.02%
2019/01/11	2	52.55	0	0.00	52.80	2	4,159	0.05%
2019/01/10	0	0.00	2	52.90	52.70	-2	4,176	-0.05%
2019/01/09	2	55.00	0	0.00	53.70	2	4,193	0.05%
2019/01/08	1	55.50	0	0.00	54.40	1	4,219	0.02%
2019/01/07	2	55.40	0	0.00	55.10	2	4,241	0.05%
2019/01/04	1	52.00	11	53.85	54.50	-10	4,261	-0.23%
2019/01/03	24	53.79	15	53.78	54.00	9	4,203	0.21%
2018/12/28	0	0.00	1	52.20	51.10	-1	4,236	-0.02%
2018/12/25	0	0.00	2	51.60	51.10	-2	4,319	-0.05%
2018/12/24	0	0.00	2	51.05	51.00	-2	4,299	-0.05%
2018/12/22	1	49.80	1	48.60	49.60	0	4,272	0.00%
2018/12/21	1	46.95	1	48.00	48.70	0	4,289	0.00%
2018/12/20	0	0.00	1	47.90	47.70	-1	4,276	-0.02%
2018/12/19	4	47.94	2	49.55	47.45	2	4,266	0.05%
2018/12/18	0	0.00	5	49.02	49.00	-5	4,261	-0.12%
2018/12/17	0	0.00	5	51.32	51.30	-5	4,227	-0.12%
2018/12/14	1	51.40	0	0.00	52.00	1	4,278	0.02%
2018/12/13	0	0.00	1	53.10	54.00	-1	4,328	-0.02%
2018/12/12	1	54.50	0	0.00	54.20	1	4,413	0.02%
2018/12/11	1	52.40	0	0.00	52.00	1	4,355	0.02%
2018/12/10	2	52.50	5	51.64	51.20	-3	4,357	-0.07%
2018/12/07	10	54.17	3	54.60	54.60	7	4,320	0.16%
2018/12/06	4	52.53	2	52.30	53.50	2	4,357	0.05%
2018/12/05	1	56.30	0	0.00	56.60	1	4,290	0.02%
2018/12/04	3	59.87	2	60.90	58.90	1	4,250	0.02%
2018/12/03	3	60.17	35	60.15	60.80	-32	4,208	-0.76%
2018/11/30	11	56.81	1	57.70	56.80	10	4,077	0.25%
2018/11/29	4	56.78	2	57.45	56.40	2	4,002	0.05%
2018/11/28	26	57.43	4	56.15	56.60	22	3,862	0.57%
2018/11/27	1	52.80	0	0.00	53.50	1	3,600	0.03%
2018/11/26	2	51.30	5	51.52	51.30	-3	3,471	-0.09%
2018/11/23	1	50.50	3	50.87	49.50	-2	3,429	-0.06%
2018/11/22	2	51.80	1	50.30	50.20	1	3,417	0.03%
2018/11/21	2	50.45	1	50.00	51.00	1	3,355	0.03%
2018/11/20	2	50.50	2	51.40	50.20	0	3,337	0.00%
2018/11/19	1	50.90	1	49.95	50.30	0	3,274	0.00%
2018/11/15	1	47.75	1	48.30	48.10	0	3,115	0.00%
2018/11/13	1	48.00	0	0.00	48.25	1	2,995	0.03%
2018/11/12	3	50.40	1	51.70	49.50	2	2,945	0.07%
2018/11/09	1	51.00	0	0.00	51.70	1	2,934	0.03%
2018/11/08	1	52.70	3	53.93	52.90	-2	2,915	-0.07%
2018/11/02	2	52.00	0	0.00	50.30	2	2,981	0.07%
2018/10/25	1	39.30	2	40.00	39.50	-1	2,631	-0.04%
2018/10/19	1	43.15	0	0.00	44.70	1	2,641	0.04%
2018/10/17	0	0.00	2	47.50	46.40	-2	2,647	-0.08%
2018/10/16	0	0.00	1	47.55	47.35	-1	2,642	-0.04%
2018/10/15	0	0.00	2	46.10	47.70	-2	2,630	-0.08%
2018/10/12	1	43.75	0	0.00	44.60	1	2,624	0.04%
2018/10/08	2	48.15	0	0.00	50.00	2	2,543	0.08%
2018/10/05	1	53.00	1	53.50	52.90	0	2,508	0.00%
2018/10/03	4	61.40	1	61.40	61.10	3	2,480	0.12%
2018/09/27	1	60.10	0	0.00	60.40	1	2,689	0.04%
2018/09/21	2	59.40	2	60.30	61.20	0	3,091	0.00%
2018/09/14	3	64.90	3	66.07	66.80	0	3,006	0.00%
2018/09/13	0	0.00	1	63.60	64.20	-1	3,087	-0.03%
2018/09/05	2	73.30	2	73.20	72.60	0	3,559	0.00%
2018/08/23	0	0.00	2	69.75	69.40	-2	4,737	-0.04%
2018/08/22	0	0.00	1	70.60	69.60	-1	4,783	-0.02%
2018/08/21	1	69.40	0	0.00	69.70	1	4,775	0.02%
2018/08/20	1	67.80	1	69.70	67.20	0	4,774	0.00%
2018/08/13	1	70.20	0	0.00	67.50	1	4,716	0.02%
2018/08/10	1	73.30	0	0.00	71.90	1	4,672	0.02%
2018/08/09	2	77.60	1	79.60	75.00	1	4,613	0.02%
2018/07/30	1	82.00	0	0.00	81.80	1	4,579	0.02%
2018/07/27	0	0.00	1	85.50	84.20	-1	4,571	-0.02%
2018/07/25	2	81.30	0	0.00	82.50	2	4,528	0.04%
2018/07/20	0	0.00	1	83.30	83.40	-1	4,512	-0.02%
2018/07/19	1	82.60	0	0.00	82.40	1	4,496	0.02%
2018/07/18	0	0.00	2	84.00	84.30	-2	4,522	-0.04%
2018/07/17	1	87.50	1	85.80	85.10	0	4,520	0.00%
2018/07/13	0	0.00	1	88.50	90.40	-1	4,511	-0.02%
2018/07/12	1	85.40	0	0.00	88.40	1	4,484	0.02%
2018/07/10	2	86.70	2	88.90	87.00	0	4,458	0.00%
2018/07/05	1	94.60	1	90.60	88.50	0	4,481	0.00%
2018/07/04	0	0.00	2	95.20	93.30	-2	4,367	-0.05%
2018/07/03	7	94.86	6	95.73	97.20	1	4,295	0.02%
2018/07/02	1	90.80	2	90.40	90.60	-1	4,073	-0.02%
2018/06/29	1	86.10	1	85.70	86.40	0	3,952	0.00%
2018/06/28	1	86.30	1	86.50	86.50	0	3,929	0.00%
2018/06/26	1	81.20	2	82.50	83.00	-1	3,878	-0.03%
2018/06/25	0	0.00	1	83.50	83.50	-1	3,882	-0.03%
2018/06/21	10	89.79	6	90.62	87.00	4	3,871	0.10%
2018/06/20	2	85.80	3	87.03	88.30	-1	3,575	-0.03%
2018/06/14	1	82.90	0	0.00	82.50	1	3,464	0.03%
2018/06/13	1	85.30	1	82.70	83.40	0	3,466	0.00%
2018/06/12	3	86.97	1	87.80	86.40	2	3,437	0.06%
2018/06/11	1	84.00	2	86.70	86.10	-1	3,374	-0.03%
2018/06/08	2	83.65	2	83.45	83.40	0	3,373	0.00%
2018/06/07	0	0.00	2	84.60	85.40	-2	3,394	-0.06%
2018/06/06	1	82.00	1	85.90	84.30	0	3,493	0.00%
2018/06/05	1	84.70	4	80.55	80.50	-3	3,528	-0.09%
2018/06/04	4	88.30	3	85.00	83.50	1	3,721	0.03%
2018/06/01	17	88.02	12	87.23	87.30	5	3,737	0.13%
2018/05/31	0	0.00	1	84.00	85.30	-1	3,355	-0.03%
2018/05/25	1	75.00	0	0.00	74.90	1	3,155	0.03%
2018/05/21	1	74.90	2	73.70	74.10	-1	3,190	-0.03%
2018/05/18	2	75.25	1	76.00	75.30	1	3,191	0.03%
2018/05/09	0	0.00	1	76.00	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	2	73.15	74.00	-2	3,201	-0.06%
2018/05/04	1	69.90	0	0.00	69.90	1	3,218	0.03%
2018/04/25	1	69.40	0	0.00	69.40	1	3,290	0.03%
2018/04/24	0	0.00	3	72.57	68.50	-3	3,283	-0.09%
2018/04/23	2	74.80	1	75.00	74.50	1	3,240	0.03%
2018/04/20	0	0.00	1	77.70	77.40	-1	3,243	-0.03%
2018/04/19	2	76.65	0	0.00	77.70	2	3,236	0.06%
2018/04/18	0	0.00	1	74.70	74.60	-1	3,224	-0.03%
2018/04/17	1	75.70	1	75.80	75.10	0	3,260	0.00%
2018/04/13	0	0.00	1	79.50	80.50	-1	3,278	-0.03%
2018/04/11	4	80.60	0	0.00	79.90	4	3,357	0.12%
2018/04/09	0	0.00	1	76.50	76.50	-1	3,450	-0.03%
2018/04/03	1	77.80	0	0.00	77.60	1	3,557	0.03%
2018/03/28	2	80.00	3	79.30	78.60	-1	3,525	-0.03%
2018/03/23	1	77.20	0	0.00	77.10	1	3,472	0.03%
2018/03/22	1	80.50	1	80.10	79.80	0	3,464	0.00%
2018/03/20	2	80.70	1	80.50	80.10	1	3,466	0.03%
2018/03/19	0	0.00	7	80.80	81.10	-7	3,476	-0.20%
2018/03/12	7	86.70	2	82.75	82.60	5	3,530	0.14%
2018/03/08	0	0.00	1.1	80.65	82.80	-1.1	3,360	-0.03%
2018/03/07	0	0.00	1	77.10	75.30	-1	3,080	-0.03%
2018/03/05	1	72.60	1	72.40	71.90	0	2,989	0.00%
2018/03/02	1	71.80	1	73.00	73.30	0	3,086	0.00%
2018/02/27	0	0.00	1	71.50	71.00	-1	3,039	-0.03%
2018/02/06	1	62.70	0	0.00	62.10	1	3,331	0.03%
2018/02/01	1	70.70	0	0.00	70.60	1	3,455	0.03%
2018/01/30	0	0.00	1	72.40	71.10	-1	3,819	-0.03%
2018/01/29	1	71.60	0	0.00	71.50	1	3,853	0.03%
2018/01/26	0	0.00	2	70.70	70.60	-2	3,937	-0.05%
2018/01/23	1	72.30	0	0.00	71.00	1	4,148	0.02%
2018/01/22	0	0.00	4	69.65	69.60	-4	4,185	-0.10%
2018/01/19	5	70.24	2	70.70	70.60	3	4,283	0.07%
2018/01/17	1	71.70	0	0.00	71.50	1	4,412	0.02%
2018/01/16	0	0.00	2	73.55	73.10	-2	4,416	-0.05%
2018/01/12	0	0.00	4	72.10	72.50	-4	4,572	-0.09%
2018/01/11	7	70.74	2	69.70	69.90	5	4,595	0.11%
2018/01/10	4	72.10	3	71.37	71.10	1	4,588	0.02%
2018/01/09	3	74.07	3	74.30	73.80	0	4,654	0.00%
2018/01/08	1	79.20	0	0.00	77.00	1	4,645	0.02%
2018/01/05	0	0.00	1	80.50	80.00	-1	4,683	-0.02%
2018/01/03	0	0.00	0.1	75.40	75.80	-0.1	4,721	0.00%
2018/01/02	0	0.00	3	74.80	75.30	-3	4,673	-0.06%