台半 (5425)-凱基-三多券商分點個股進出

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
55.2
漲跌
▼0.1
漲幅
-0.18%
成交量
3,210張
產業
上櫃半導體類股
1064人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	57.90	0	0.00	57.70	1	1,372	0.07%
2024/12/11	1.7	60.61	0	0.00	60.00	1.7	1,362	0.12%
2024/11/29	0	0.00	13	59.40	59.40	-13	1,365	-0.95%
2024/11/28	1	59.30	5	59.12	59.50	-4	1,372	-0.29%
2024/11/21	0	0.00	6	61.60	61.10	-6	1,453	-0.41%
2024/11/19	7	60.90	0	0.00	61.20	7	1,520	0.46%
2024/11/08	1	64.90	0	0.00	64.00	1	1,551	0.06%
2024/10/29	0	0.00	0.1	62.90	63.40	-0.1	1,726	-0.01%
2024/10/25	0	0.00	2	66.10	65.90	-2	1,739	-0.11%
2024/10/24	2	66.10	0	0.00	65.50	2	1,759	0.11%
2024/10/23	1.1	67.45	3	68.57	67.80	-1.9	1,744	-0.11%
2024/10/22	1	63.70	0	0.00	63.50	1	1,581	0.06%
2024/10/08	1	62.00	0	0.00	62.20	1	1,659	0.06%
2024/09/27	0	0.00	2	65.00	65.50	-2	1,761	-0.11%
2024/09/26	2	64.00	0	0.00	63.90	2	1,748	0.11%
2024/09/24	1	65.50	0	0.00	65.20	1	1,623	0.06%
2024/09/23	0	0.00	1	66.10	66.10	-1	1,615	-0.06%
2024/09/19	0	0.00	1	62.50	62.70	-1	1,607	-0.06%
2024/09/09	0	0.00	0	60.90	61.00	0	1,742	0.00%
2024/09/06	0	0.00	0.1	61.80	61.80	-0.1	1,758	-0.01%
2024/09/05	1	61.90	3	62.10	60.30	-2	1,792	-0.11%
2024/08/26	0.1	68.00	1	68.00	66.40	-0.9	2,103	-0.04%
2024/08/23	0	0.00	10	66.40	65.70	-10	2,091	-0.48%
2024/08/22	13	67.32	1	64.80	67.30	12	2,169	0.55%
2024/08/14	0	0.00	1	62.50	62.30	-1	2,131	-0.05%
2024/08/13	1	62.00	0	0.00	62.20	1	2,121	0.05%
2024/08/08	0	0.00	2	58.80	58.80	-2	2,190	-0.09%
2024/08/05	3	56.70	0	0.00	56.70	3	2,068	0.15%
2024/07/23	1	69.90	3	69.80	69.80	-2	1,948	-0.10%
2024/07/22	0	0.00	1	71.60	69.70	-1	1,949	-0.05%
2024/07/19	2	73.30	0	0.00	72.70	2	1,931	0.10%
2024/07/15	2	77.70	1	76.60	76.20	1	2,000	0.05%
2024/07/09	1	76.20	1	77.10	77.10	0	2,061	0.00%
2024/07/08	2	77.65	2	78.20	78.20	0	2,195	0.00%
2024/07/04	1	77.70	0	0.00	77.50	1	2,240	0.04%
2024/07/01	1	75.70	1	74.70	74.70	0	2,240	0.00%
2024/06/27	0	0.00	10	75.30	75.00	-10	2,261	-0.44%
2024/06/25	1	73.30	1	74.70	74.70	0	2,252	0.00%
2024/06/24	1	75.20	0	0.00	75.20	1	2,245	0.04%
2024/06/19	10	76.30	15	75.50	75.40	-5	2,242	-0.22%
2024/06/18	1	77.30	0	0.00	77.10	1	2,230	0.04%
2024/06/17	0.3	78.06	0	0.00	78.50	0.3	2,241	0.01%
2024/06/14	10	77.79	0	0.00	77.50	10	2,244	0.45%
2024/06/13	1	77.90	0	0.00	77.90	1	2,285	0.04%
2024/06/12	5	77.60	5	79.28	78.60	0	2,288	0.00%
2024/06/11	0	0.00	2	79.90	79.90	-2	2,269	-0.09%
2024/06/07	5	80.30	0	0.00	80.30	5	2,205	0.23%
2024/06/04	1	79.80	9	79.90	78.90	-8	2,250	-0.36%
2024/06/03	4	78.10	0	0.00	78.00	4	2,260	0.18%
2024/05/31	0	0.00	1	78.30	78.30	-1	2,286	-0.04%
2024/05/28	5	80.20	1	79.80	79.80	4	2,325	0.17%
2024/05/21	1	75.50	1	75.60	75.60	0	2,341	0.00%
2024/05/16	0	0.00	2	74.85	75.00	-2	2,414	-0.08%
2024/05/15	0	0.00	1	73.40	73.40	-1	2,439	-0.04%
2024/05/10	0	0.00	2	72.10	72.10	-2	2,432	-0.08%
2024/05/03	0	0.00	4	72.00	72.00	-4	2,496	-0.16%
2024/04/26	1	70.90	0	0.00	70.10	1	2,621	0.04%
2024/04/25	0	0.00	1	71.00	71.00	-1	2,640	-0.04%
2024/04/23	1	68.10	0	0.00	68.40	1	2,873	0.03%
2024/04/22	1	69.50	0	0.00	68.80	1	2,914	0.03%
2024/04/12	1	78.20	1	80.80	80.80	0	2,970	0.00%
2024/04/11	0	0.00	5	77.40	78.20	-5	2,887	-0.17%
2024/04/10	0	0.00	3.3	78.09	78.20	-3.3	2,922	-0.11%
2024/04/09	1	77.20	1	77.00	77.00	0	3,007	0.00%
2024/03/29	2	75.15	6	74.43	74.10	-4	3,357	-0.12%
2024/03/27	5	75.00	0	0.00	75.20	5	3,814	0.13%
2024/03/25	0	0.00	1	76.30	76.30	-1	4,233	-0.02%
2024/03/21	0	0.00	6	77.00	77.00	-6	4,585	-0.13%
2024/03/19	5	76.50	0	0.00	77.30	5	5,743	0.09%
2024/03/18	1	74.20	1	75.90	75.90	0	5,723	0.00%
2024/03/15	1	76.10	0	0.00	75.30	1	5,705	0.02%
2024/03/13	2	75.90	10	77.40	76.00	-8	5,723	-0.14%
2024/03/11	2	76.00	6	76.72	76.80	-4	5,692	-0.07%
2024/03/08	7	77.33	3	75.47	75.40	4	5,692	0.07%
2024/03/07	0.3	77.60	0	0.00	75.50	0.3	5,612	0.01%
2024/03/06	2	79.05	12	78.90	78.50	-10	5,601	-0.18%
2024/03/04	1	78.80	2	78.80	78.80	-1	5,776	-0.02%
2024/03/01	16	79.51	1	79.50	79.40	15	5,737	0.26%
2024/02/27	12	80.03	0	0.00	79.70	12	5,775	0.21%
2024/02/22	0	0.00	1.5	83.11	83.00	-1.5	5,713	-0.03%
2024/02/21	0	0.00	6	82.70	82.70	-6	5,702	-0.11%
2024/02/19	2	83.80	0	0.00	83.60	2	5,699	0.04%
2024/02/16	0	0.00	10	82.90	82.80	-10	5,689	-0.18%
2024/02/15	0	0.00	1	81.30	81.70	-1	5,647	-0.02%
2024/02/05	0	0.00	1	81.10	81.10	-1	5,631	-0.02%
2024/01/31	12	81.38	0	0.00	80.50	12	5,604	0.21%
2024/01/30	0	0.00	1	80.80	80.70	-1	5,561	-0.02%
2024/01/29	0	0.00	1	81.20	81.60	-1	5,557	-0.02%
2024/01/25	3	81.80	0	0.00	81.30	3	5,554	0.05%
2024/01/18	0	0.00	2	79.95	79.70	-2	5,463	-0.04%
2024/01/17	4	83.33	1	80.60	80.60	3	5,434	0.06%
2024/01/12	1	80.30	0.5	80.60	80.30	0.5	5,163	0.01%
2024/01/11	1	81.00	3	81.47	82.20	-2	5,125	-0.04%
2024/01/10	2	81.15	1	81.10	81.20	1	5,123	0.02%
2024/01/09	1	82.90	0	0.00	82.60	1	5,093	0.02%
2024/01/05	3	83.50	0	0.00	83.10	3	5,086	0.06%
2024/01/03	15	85.54	0	85.30	84.90	15	4,961	0.30%
2024/01/02	5	88.02	0	0.00	87.20	5	4,828	0.10%
2023/12/27	1	93.40	2	92.80	92.80	-1	4,640	-0.02%
2023/12/26	2	94.55	0	0.00	94.60	2	4,553	0.04%
2023/12/25	0	97.00	6	97.63	94.90	-6	4,436	-0.14%
2023/12/22	2	94.30	6	93.80	94.60	-4	4,094	-0.10%
2023/12/21	0	0.00	1	93.60	92.20	-1	3,995	-0.03%
2023/12/20	17	94.49	14	94.74	94.60	3	3,900	0.08%
2023/12/19	0	0.00	1	91.80	92.60	-1	3,620	-0.03%
2023/12/18	5	91.40	7	93.49	91.20	-2	3,524	-0.06%
2023/12/15	5	96.20	5	96.76	93.20	0	3,309	0.00%
2023/12/14	0	90.10	14.5	90.50	92.00	-14.5	2,412	-0.60%
2023/12/13	1	86.70	1	86.70	86.20	0	2,115	0.00%
2023/12/11	0	86.70	1	87.00	87.20	-1	2,148	-0.05%
2023/12/08	0	0.00	0	85.00	84.80	0	2,195	0.00%
2023/12/06	2	84.90	0	0.00	84.80	2	2,298	0.09%
2023/12/05	2	85.50	0	0.00	85.10	2	2,308	0.09%
2023/12/01	0	0.00	6	87.45	87.50	-6	2,320	-0.26%
2023/11/30	7	88.79	0	0.00	88.80	7	2,341	0.30%
2023/11/29	0	0.00	21	85.58	85.50	-21	2,140	-0.98%
2023/11/27	10	83.00	0	0.00	82.70	10	2,178	0.46%
2023/11/24	12	84.86	0	0.00	84.60	12	2,286	0.52%
2023/11/20	0	0.00	1	83.40	83.40	-1	2,225	-0.04%
2023/11/17	2	82.30	0	0.00	82.30	2	2,218	0.09%
2023/11/16	0	0.00	10	81.41	81.10	-10	2,215	-0.45%
2023/11/15	0	0.00	1	81.80	81.80	-1	2,218	-0.05%
2023/11/14	10	78.90	0	0.00	79.00	10	2,218	0.45%
2023/11/01	1	78.50	0	0.00	77.90	1	2,958	0.03%
2023/10/31	4	79.55	2	78.55	77.80	2	3,001	0.07%
2023/10/30	0	0.00	1	82.30	81.60	-1	3,073	-0.03%
2023/10/27	1	81.80	0	0.00	81.30	1	3,158	0.03%
2023/10/20	1	81.70	0	0.00	81.70	1	3,509	0.03%
2023/10/19	0	85.00	1	84.50	83.70	-1	3,601	-0.03%
2023/10/18	0	0.00	8	85.44	85.60	-8	3,746	-0.21%
2023/10/16	1	83.50	1	85.00	83.30	0	4,001	0.00%
2023/10/11	0	0.00	2	83.90	83.20	-2	4,405	-0.05%
2023/10/06	1	82.90	0	0.00	83.30	1	4,553	0.02%
2023/10/05	2	83.75	0	0.00	83.10	2	4,808	0.04%
2023/10/03	6	82.92	0	0.00	82.90	6	5,183	0.12%
2023/09/28	1	84.90	0	0.00	85.50	1	5,254	0.02%
2023/09/21	1	82.80	0	0.00	82.40	1	5,594	0.02%
2023/09/20	1	84.50	0	0.00	84.40	1	5,673	0.02%
2023/09/15	0	0.00	0.3	85.90	86.40	-0.3	6,051	0.00%
2023/09/14	1	87.10	6	87.35	86.90	-5	6,173	-0.08%
2023/09/13	5	86.70	6	87.28	87.50	-1	6,227	-0.02%
2023/09/12	5.3	86.09	0	0.00	86.50	5.3	6,296	0.08%
2023/09/07	0	0.00	1	83.60	85.20	-1	6,812	-0.01%
2023/09/05	0	0.00	1	85.40	85.60	-1	7,622	-0.01%
2023/09/04	0	0.00	5	82.80	83.20	-5	7,568	-0.07%
2023/08/30	1	83.00	0	0.00	84.40	1	7,680	0.01%
2023/08/28	0	0.00	1	80.50	80.20	-1	7,699	-0.01%
2023/08/24	1	80.70	0	0.00	80.50	1	7,854	0.01%
2023/08/21	1	81.30	0	0.00	80.20	1	8,153	0.01%
2023/08/18	1	81.50	0	0.00	80.30	1	8,174	0.01%
2023/08/17	1	81.20	0.3	80.00	81.30	0.7	8,228	0.01%
2023/08/15	0.3	78.60	0	0.00	78.40	0.3	8,194	0.00%
2023/08/14	1	78.10	0	0.00	78.50	1	8,212	0.01%
2023/08/10	0	0.00	1	81.30	81.10	-1	8,148	-0.01%
2023/08/09	2	81.20	1	83.40	83.40	1	8,124	0.01%
2023/08/08	1	85.80	0	0.00	85.70	1	7,979	0.01%
2023/08/01	2	87.80	1	89.70	88.20	1	8,007	0.01%
2023/07/31	3.5	89.25	4	89.05	88.30	-0.5	7,987	-0.01%
2023/07/28	2	90.15	1	89.80	90.30	1	7,921	0.01%
2023/07/27	1	91.00	0	0.00	90.80	1	7,957	0.01%
2023/07/26	1	93.60	0	0.00	93.60	1	8,076	0.01%
2023/07/25	1	94.50	1.1	93.45	94.20	-0.1	8,096	0.00%
2023/07/24	9	94.72	0	0.00	94.00	9	8,104	0.11%
2023/07/21	5	97.30	0	0.00	96.50	5	8,127	0.06%
2023/07/20	2	98.55	12	100.00	99.30	-10	8,221	-0.12%
2023/07/19	2	98.60	0	0.00	97.20	2	8,249	0.02%
2023/07/18	6	99.90	3	101.17	99.00	3	8,411	0.04%
2023/07/17	2	101.25	2	102.00	101.50	0	8,285	0.00%
2023/07/14	1	99.50	1	100.00	99.80	0	8,170	0.00%
2023/07/13	16	98.93	25.3	99.59	98.60	-9.3	8,150	-0.11%
2023/07/12	0	0.00	3.3	100.09	98.80	-3.3	8,068	-0.04%
2023/07/11	2.4	99.02	2	101.00	101.00	0.4	7,945	0.01%
2023/07/10	1	95.50	0	0.00	96.10	1	7,693	0.01%
2023/07/07	1.3	95.42	0	95.20	95.50	1.3	7,880	0.02%
2023/07/06	17	96.87	0	0.00	96.50	17	8,073	0.21%
2023/07/05	5	98.66	7	99.04	97.60	-2	8,410	-0.02%
2023/07/04	0	0.00	2.3	98.13	98.10	-2.3	8,317	-0.03%
2023/07/03	4	99.18	0	0.00	99.00	4	8,269	0.05%
2023/06/29	0.3	96.40	0	0.00	96.60	0.3	8,377	0.00%
2023/06/28	6	95.08	0	0.00	95.20	6	8,620	0.07%
2023/06/27	3	96.87	0	0.00	96.10	3	8,836	0.03%
2023/06/21	16	101.97	0	0.00	99.00	16	9,123	0.18%
2023/06/20	0	100.00	0	0.00	99.80	0	9,440	0.00%
2023/06/19	2	96.85	1	97.10	97.00	1	9,743	0.01%
2023/06/16	2	98.65	2	97.25	97.00	0	9,932	0.00%
2023/06/15	2	99.80	1	101.00	99.60	1	9,969	0.01%
2023/06/14	7	99.99	6	99.37	99.50	1	10,122	0.01%
2023/06/13	1	104.00	1.1	104.88	103.00	-0.1	10,142	0.00%
2023/06/12	5	103.50	2	103.75	103.00	3	10,296	0.03%
2023/06/09	0.1	101.82	20	98.17	102.00	-19.9	10,016	-0.20%
2023/06/08	1	94.00	0	0.00	93.50	1	9,936	0.01%
2023/06/06	1	95.10	0	0.00	94.00	1	10,459	0.01%
2023/06/05	0	0.00	0	96.30	96.00	0	10,901	0.00%
2023/06/01	0	0.00	11	94.60	94.60	-11	12,289	-0.09%
2023/05/31	11	95.88	0	0.00	94.60	11	12,517	0.09%
2023/05/30	2	95.10	6.8	96.57	94.70	-4.8	12,536	-0.04%
2023/05/29	6	96.23	2.3	94.93	96.20	3.7	12,592	0.03%
2023/05/26	0.3	92.10	0	0.00	90.60	0.3	12,507	0.00%
2023/05/25	5	92.00	0	0.00	91.50	5	12,538	0.04%
2023/05/24	0	0.00	3	93.30	93.20	-3	12,710	-0.02%
2023/05/23	6	94.03	2	94.00	93.60	4	12,835	0.03%
2023/05/22	0	0.00	1	93.80	93.80	-1	12,875	-0.01%
2023/05/19	0	0.00	2	92.70	91.90	-2	13,267	-0.02%
2023/05/18	12	92.07	1	93.00	93.00	11	13,742	0.08%
2023/05/10	4	91.20	4	92.85	92.20	0	14,490	0.00%
2023/05/09	0	0.00	19	91.78	91.10	-19	14,596	-0.13%
2023/05/08	5	94.00	1	94.00	93.30	4	14,581	0.03%
2023/05/04	2	92.60	0	0.00	92.90	2	14,904	0.01%
2023/05/03	2	93.85	0	0.00	93.00	2	15,361	0.01%
2023/05/02	21	93.64	0	0.00	95.20	21	15,731	0.13%
2023/04/26	0.5	92.06	0	0.00	92.50	0.5	15,945	0.00%
2023/04/25	2.2	91.60	1	91.70	90.60	1.2	15,842	0.01%
2023/04/24	2	93.50	0	0.00	93.00	2	15,628	0.01%
2023/04/21	4	96.33	23	96.40	95.40	-19	15,461	-0.12%
2023/04/20	4	101.50	0	0.00	101.00	4	15,340	0.03%
2023/04/19	3	102.00	0	103.00	102.00	3	15,417	0.02%
2023/04/18	0	105.50	0	0.00	104.00	0	15,439	0.00%
2023/04/14	2	104.25	0	0.00	104.00	2	15,556	0.01%
2023/04/13	5	108.00	9	107.00	107.00	-4	15,460	-0.03%
2023/04/12	28	109.89	28	109.68	107.50	0	15,398	0.00%
2023/04/11	1	110.00	1	110.00	110.00	0	15,199	0.00%
2023/04/10	7.1	108.94	7	109.86	110.00	0.1	14,998	0.00%
2023/03/29	0	0.00	2	101.50	101.00	-2	14,503	-0.01%
2023/03/28	4	105.25	3	105.50	104.00	1	14,356	0.01%
2023/03/27	4	112.24	3	111.50	110.00	1	14,082	0.01%
2023/03/24	5	113.20	5	111.70	112.00	0	13,971	0.00%
2023/03/23	31	111.44	43	112.44	112.00	-12	13,799	-0.09%
2023/03/22	42	106.18	45	108.13	115.50	-3	13,314	-0.02%
2023/03/21	8	107.44	7	106.00	105.00	1	12,926	0.01%
2023/03/20	1	105.50	0	0.00	108.00	1	12,746	0.01%
2023/03/16	15	104.37	16	102.09	103.00	-1	12,593	-0.01%
2023/03/15	21	108.50	18	109.44	107.00	3	12,521	0.02%
2023/03/14	0	0.00	1	104.50	104.50	-1	12,311	-0.01%
2023/03/13	13	102.81	2	106.50	106.50	11	12,340	0.09%
2023/03/10	44.5	104.72	52	104.90	103.50	-7.5	12,328	-0.06%
2023/03/09	91	109.15	102	109.88	110.00	-11	12,477	-0.09%	大賣/
2023/03/08	3	111.00	5	111.19	111.50	-2	12,469	-0.02%
2023/03/07	26	106.25	23.5	109.91	109.00	2.5	12,413	0.02%
2023/03/03	8	94.45	1	93.80	94.40	7	12,404	0.06%
2023/03/02	103	91.38	101	91.81	91.70	2	12,570	0.02%	大買/大賣/
2023/03/01	11	94.62	0	0.00	91.80	11	12,851	0.09%
2023/02/24	4	93.03	2	93.55	93.60	2	12,882	0.02%
2023/02/23	0	0.00	0.2	92.00	92.20	-0.2	12,880	0.00%
2023/02/22	1	90.30	10	90.90	90.90	-9	12,988	-0.07%
2023/02/21	0	0.00	0.5	94.60	94.50	-0.5	12,897	0.00%
2023/02/20	15	94.34	0	0.00	94.60	15	12,891	0.12%
2023/02/17	17	94.14	31	94.03	95.00	-14	12,912	-0.11%
2023/02/16	21	93.75	12	94.14	94.60	9	12,624	0.07%
2023/02/15	1	88.30	2	90.50	88.00	-1	12,386	-0.01%
2023/02/14	2	88.60	0	0.00	87.50	2	12,368	0.02%
2023/02/13	1	89.30	0	0.00	88.60	1	12,443	0.01%
2023/02/10	3	90.67	210	91.68	89.10	-207	12,553	-1.65%	大賣/鉅額交易
2023/02/09	204	89.86	5	90.02	90.90	199	12,514	1.59%	大買/鉅額交易
2023/02/08	3	90.40	12	90.37	90.70	-9	12,414	-0.07%
2023/02/07	11	89.69	2	90.10	90.50	9	12,392	0.07%
2023/02/06	11	88.93	0	88.00	88.10	11	12,440	0.09%
2023/02/03	4	89.65	10	89.68	89.10	-6	12,639	-0.05%
2023/02/02	0	0.00	1	88.80	89.50	-1	12,692	-0.01%
2023/02/01	4	89.50	5.1	89.23	90.30	-1.1	12,632	-0.01%
2023/01/31	1	87.10	7	86.94	88.30	-6	12,403	-0.05%
2023/01/30	13	86.21	12	83.28	85.30	1	12,178	0.01%
2023/01/10	0	78.80	0	0.00	79.00	0	13,023	0.00%
2023/01/09	0	79.80	0	79.20	80.00	0	13,135	0.00%
2023/01/06	0	77.80	0	0.00	77.80	0	13,281	0.00%
2023/01/05	2	77.80	0	0.00	76.70	2	13,519	0.01%
2023/01/04	16	78.23	0	0.00	77.00	16	13,624	0.12%
2022/12/28	0	0.00	1	73.70	73.70	-1	15,868	-0.01%
2022/12/23	1	74.20	0	0.00	75.30	1	16,481	0.01%
2022/12/21	0	74.60	0	0.00	74.20	0	16,826	0.00%
2022/12/20	1	78.00	1	75.20	74.50	0	16,913	0.00%
2022/12/15	1	81.20	0	81.30	81.40	1	17,209	0.01%
2022/12/14	1	79.90	0	0.00	80.60	1	17,370	0.01%
2022/12/13	3	79.50	0	0.00	78.70	3	17,508	0.02%
2022/12/12	0	0.00	1	80.40	79.50	-1	17,637	-0.01%
2022/12/09	26	79.82	28	80.16	79.80	-2	17,789	-0.01%
2022/12/08	7	81.96	9	81.20	81.90	-2	17,970	-0.01%
2022/12/07	6	80.80	1	79.30	79.80	5	18,154	0.03%
2022/12/06	0	0.00	22	82.20	81.40	-22	18,155	-0.12%
2022/12/05	0	0.00	25	83.56	83.50	-25	18,273	-0.14%
2022/12/02	9	85.33	8	85.08	84.60	1	18,370	0.01%
2022/12/01	18	85.24	7	84.88	84.60	11	18,456	0.06%
2022/11/30	5	82.08	10	82.20	82.60	-5	18,425	-0.03%
2022/11/29	82	82.32	88	82.66	81.20	-6	18,659	-0.03%
2022/11/28	37	82.73	3	82.83	82.20	34	18,821	0.18%
2022/11/25	2	79.15	16	79.46	80.50	-14	18,450	-0.08%
2022/11/24	7	76.29	9	74.27	76.30	-2	18,061	-0.01%
2022/11/23	3	73.00	47	76.21	73.00	-44	17,997	-0.24%
2022/11/22	4	77.73	5	76.40	76.00	-1	17,967	-0.01%
2022/11/21	4	78.50	13.1	78.17	78.30	-9.1	18,649	-0.05%
2022/11/18	6	78.32	0	0.00	77.10	6	19,544	0.03%
2022/11/17	21	78.25	21	77.48	78.40	0	19,617	0.00%
2022/11/16	0	0.00	1	76.90	77.00	-1	19,635	-0.01%
2022/11/15	0	0.00	12	76.83	77.00	-12	19,744	-0.06%
2022/11/14	26	76.17	21	75.55	77.20	5	19,968	0.03%
2022/11/11	44	77.83	56	77.93	75.20	-12	19,955	-0.06%
2022/11/10	4	76.40	6	76.35	75.70	-2	19,829	-0.01%
2022/11/09	8	78.03	1	77.90	78.10	7	19,936	0.04%
2022/11/08	12	79.28	13	77.63	76.50	-1	19,924	0.00%
2022/11/07	8	77.93	2	77.90	77.50	6	19,859	0.03%
2022/11/04	27	77.39	19	77.45	77.60	8	19,985	0.04%
2022/11/03	18	76.74	25	76.63	77.20	-7	20,068	-0.03%
2022/11/02	12	76.15	16	76.29	76.40	-4	20,064	-0.02%
2022/11/01	13	76.12	15	75.43	75.00	-2	19,958	-0.01%
2022/10/31	6	75.12	14	75.31	75.00	-8	19,861	-0.04%
2022/10/28	5	73.96	5	74.14	74.40	0	20,090	0.00%
2022/10/27	10	71.95	7	71.69	74.20	3	20,228	0.01%
2022/10/26	17	71.78	0	0.00	69.60	17	20,115	0.08%
2022/10/25	34	72.98	0	0.00	71.50	34	19,950	0.17%
2022/10/24	18	74.97	2	75.10	73.60	16	19,839	0.08%
2022/10/21	24	72.35	25	72.43	72.20	-1	19,616	-0.01%
2022/10/20	0	0.00	3	70.17	70.60	-3	19,332	-0.02%
2022/10/19	8	70.44	8	70.90	70.00	0	19,185	0.00%
2022/10/18	6	71.70	7	71.50	70.70	-1	19,100	-0.01%
2022/10/17	2	70.35	0	0.00	72.00	2	19,008	0.01%
2022/10/14	2	74.80	3	73.27	74.00	-1	18,966	-0.01%
2022/10/13	0	0.00	8	71.39	69.70	-8	18,974	-0.04%
2022/10/12	0	0.00	0.5	75.10	75.00	-0.5	18,989	0.00%
2022/10/11	9	74.04	0	0.00	73.40	9	18,950	0.05%
2022/10/07	2	74.70	1	76.40	75.40	1	18,894	0.01%
2022/10/06	1.5	75.54	3	73.68	76.80	-1.5	18,693	-0.01%
2022/10/05	21	77.43	37	78.57	74.30	-16	18,224	-0.09%
2022/10/04	25	82.85	13	82.58	82.50	12	17,473	0.07%
2022/10/03	17	82.18	1	83.60	81.20	16	17,672	0.09%
2022/09/30	10	79.56	1	77.50	83.00	9	17,865	0.05%
2022/09/28	27	79.79	36	80.22	77.50	-9	17,890	-0.05%
2022/09/27	3	82.10	10	80.88	82.50	-7	17,924	-0.04%
2022/09/26	3	82.20	3	83.20	80.00	0	18,114	0.00%
2022/09/23	1	87.10	7	87.21	86.00	-6	18,363	-0.03%
2022/09/22	7.2	88.14	6	88.37	88.50	1.2	18,579	0.01%
2022/09/21	5.3	88.07	4	86.60	86.60	1.3	18,863	0.01%
2022/09/20	7	89.43	6	89.08	89.50	1	18,796	0.01%
2022/09/19	16	85.67	24	86.86	87.40	-8	18,821	-0.04%
2022/09/16	3	84.80	0	0.00	84.80	3	18,763	0.02%
2022/09/15	62	90.92	60	91.18	87.90	2	18,640	0.01%
2022/09/14	11	88.66	0	0.00	89.70	11	18,407	0.06%
2022/09/13	5	89.90	5	90.50	88.30	0	18,264	0.00%
2022/09/12	229	90.20	231	89.52	89.50	-2	18,246	-0.01%	大買/大賣/
2022/09/08	65	88.26	70	88.82	91.00	-5	18,134	-0.03%
2022/09/07	206	88.04	201	88.43	87.50	5	18,053	0.03%	大買/大賣/
2022/09/06	11	91.43	5	89.94	91.60	6	17,892	0.03%
2022/09/05	9	96.00	4	95.80	94.50	5	17,786	0.03%
2022/09/02	51	91.82	68	92.57	95.30	-17	17,609	-0.10%
2022/09/01	32	92.12	44	92.40	91.70	-12	17,213	-0.07%
2022/08/31	26	95.27	10	93.15	95.50	16	17,043	0.09%
2022/08/30	8	92.58	2	93.20	92.50	6	17,097	0.04%
2022/08/29	9	92.40	11	92.90	90.90	-2	17,066	-0.01%
2022/08/26	18	94.48	21	93.44	95.50	-3	17,160	-0.02%
2022/08/25	8	89.93	9	91.61	89.70	-1	16,701	-0.01%
2022/08/24	0	0.00	2	84.45	84.40	-2	15,928	-0.01%
2022/08/23	8	86.74	1	87.70	87.10	7	15,808	0.04%
2022/08/22	17	86.61	5	87.64	88.00	12	15,853	0.08%
2022/08/19	14	85.98	39	86.73	86.70	-25	15,739	-0.16%
2022/08/18	10	83.50	5	83.42	84.30	5	15,621	0.03%
2022/08/17	12	84.62	10	84.20	82.30	2	15,682	0.01%
2022/08/16	13	84.92	14	84.64	84.30	-1	15,606	-0.01%
2022/08/15	1	80.90	1	81.50	81.70	0	15,326	0.00%
2022/08/11	15	80.88	18	79.99	80.20	-3	15,485	-0.02%
2022/08/10	15	79.62	11	79.94	80.50	4	15,481	0.03%
2022/08/09	7	78.09	3	77.77	78.40	4	15,537	0.03%
2022/08/08	1	76.30	0	0.00	76.50	1	15,929	0.01%
2022/08/05	151	75.25	151	74.95	75.30	0	16,352	0.00%	大買/大賣/
2022/08/04	0	75.00	10	72.90	74.50	-10	16,567	-0.06%
2022/08/03	3	74.37	1	70.80	70.60	2	16,597	0.01%
2022/08/02	0	0.00	15	77.67	77.50	-15	16,489	-0.09%
2022/07/29	10	80.15	23	80.23	80.50	-13	16,575	-0.08%
2022/07/28	11	78.75	10	78.50	77.80	1	17,244	0.01%
2022/07/27	22	80.48	0	80.20	80.50	22	17,397	0.13%
2022/07/22	0	0.00	4	81.55	81.00	-4	17,530	-0.02%
2022/07/21	3	80.80	0	0.00	81.40	3	17,547	0.02%
2022/07/20	23	80.86	8	80.49	80.40	15	17,436	0.09%
2022/07/19	1	79.20	12	78.24	78.30	-11	17,307	-0.06%
2022/07/18	1	75.80	3	76.53	76.50	-2	17,109	-0.01%
2022/07/15	2	75.90	20	75.42	75.70	-18	17,313	-0.10%
2022/07/14	22	75.00	1	72.50	75.50	21	17,370	0.12%
2022/07/13	2	74.30	33	74.20	72.90	-31	17,232	-0.18%
2022/07/12	10	71.52	12	70.53	71.50	-2	17,024	-0.01%
2022/07/11	12	72.27	11	72.05	72.10	1	17,029	0.01%
2022/07/08	40	67.11	7	66.44	70.90	33	16,858	0.20%
2022/07/07	8	63.13	8	63.24	64.50	0	16,588	0.00%
2022/07/06	5	63.34	0	0.00	60.90	5	16,532	0.03%
2022/07/05	2	63.50	1	62.00	64.70	1	16,582	0.01%
2022/07/04	5	62.62	2	61.20	62.00	3	16,523	0.02%
2022/07/01	1	66.00	1	69.00	64.10	0	16,602	0.00%
2022/06/30	4	71.28	4	71.38	71.10	0	16,349	0.00%
2022/06/29	8	79.44	30	80.77	78.90	-22	16,293	-0.14%
2022/06/28	9	84.17	11	84.85	84.20	-2	16,494	-0.01%
2022/06/27	37	85.15	10	85.39	86.00	27	17,864	0.15%
2022/06/23	1	79.80	1	81.00	80.80	0	18,721	0.00%
2022/06/20	0	0.00	2	82.20	78.80	-2	19,738	-0.01%
2022/06/17	2	82.10	0	0.00	83.00	2	19,699	0.01%
2022/06/16	8	85.16	19	84.71	81.10	-11	19,870	-0.06%
2022/06/15	10	86.02	7	87.39	85.10	3	20,269	0.01%
2022/06/14	22	87.70	61	86.74	87.10	-39	20,458	-0.19%
2022/06/13	29	88.50	56	88.17	87.30	-27	20,206	-0.13%
2022/06/10	9	88.31	20	87.24	88.50	-11	19,935	-0.06%
2022/06/09	5	87.44	7	87.64	87.30	-2	19,737	-0.01%
2022/06/08	13	88.39	28.2	87.40	86.50	-15.2	19,504	-0.08%
2022/06/07	37	87.62	8.1	87.65	87.90	28.9	19,104	0.15%
2022/06/06	28	85.94	49	86.59	85.70	-21	18,765	-0.11%
2022/06/02	47	86.43	8	85.91	86.10	39	18,378	0.21%
2022/06/01	19	84.71	14	84.21	83.80	5	17,994	0.03%
2022/05/31	1.1	82.95	10	82.80	83.50	-8.9	17,767	-0.05%
2022/05/30	44	81.23	1	82.30	82.50	43	17,644	0.24%
2022/05/27	12	79.07	61	78.85	78.70	-49	17,448	-0.28%
2022/05/26	10	79.32	30	79.11	78.00	-20	17,330	-0.12%
2022/05/25	11	81.55	0	0.00	81.70	11	17,091	0.06%
2022/05/24	2	83.30	24	81.85	81.00	-22	16,961	-0.13%
2022/05/23	0	0.00	1	82.90	83.00	-1	16,866	-0.01%
2022/05/20	0	0.00	2	85.00	84.00	-2	16,821	-0.01%
2022/05/19	2	81.75	1.1	82.38	83.50	0.9	16,806	0.01%
2022/05/18	6	85.27	21	85.88	84.20	-15	16,616	-0.09%
2022/05/17	15.1	86.04	3	86.03	86.20	12.1	16,414	0.07%
2022/05/16	20	87.09	9	88.84	85.00	11	16,157	0.07%
2022/05/13	32	85.23	28	84.70	87.30	4	15,645	0.03%
2022/05/12	15	84.51	5	83.74	80.40	10	15,209	0.07%
2022/05/11	16.1	85.87	18	86.04	85.30	-1.9	14,870	-0.01%
2022/05/10	19	82.96	6	84.67	85.20	13	14,480	0.09%
2022/05/09	5	82.40	11	81.49	81.10	-6	14,362	-0.04%
2022/05/06	4	82.05	13	81.78	82.00	-9	14,360	-0.06%
2022/05/05	28	87.91	28.1	87.56	85.10	-0.1	14,232	0.00%
2022/05/04	51	82.53	4	83.40	84.80	47	13,475	0.35%
2022/05/03	20	80.60	22	79.56	80.70	-2	13,252	-0.02%
2022/04/29	4	78.60	3	78.97	77.50	1	13,126	0.01%
2022/04/28	0	0.00	27	77.91	77.30	-27	13,094	-0.21%
2022/04/27	32	77.93	5	77.74	80.30	27	12,991	0.21%
2022/04/26	0	0.00	5	80.50	80.00	-5	12,879	-0.04%
2022/04/25	1	79.50	96	79.24	79.00	-95	12,807	-0.74%
2022/04/21	28	85.97	13.3	86.14	84.20	14.7	12,629	0.12%
2022/04/20	24.3	84.45	3	84.10	84.70	21.3	12,311	0.17%
2022/04/19	4	82.30	2	80.90	80.60	2	12,139	0.02%
2022/04/18	0	0.00	51	77.10	80.10	-51	12,088	-0.42%
2022/04/15	0	81.80	0	0.00	79.10	0	12,056	0.00%
2022/04/14	11	82.10	3	82.53	83.00	8	11,981	0.07%
2022/04/13	2	79.00	0.1	79.00	79.90	2	11,840	0.02%
2022/04/12	2	79.60	0	0.00	79.40	2	11,767	0.02%
2022/04/11	0	0.00	14.1	79.94	79.20	-14.1	11,731	-0.12%
2022/04/08	9	82.72	9	82.93	83.00	0	11,552	0.00%
2022/04/07	11.1	84.50	10	83.20	81.30	1.1	11,354	0.01%
2022/04/06	18	85.12	22	85.17	87.00	-4	10,952	-0.04%
2022/04/01	13	85.68	21	85.28	87.40	-8	10,763	-0.07%
2022/03/31	12	86.81	7	87.19	86.50	5	10,500	0.05%
2022/03/30	45	89.23	15	88.81	85.10	30	10,152	0.30%
2022/03/29	4	88.82	26	88.53	86.90	-22	8,872	-0.25%
2022/03/28	70	86.00	23	85.79	88.00	47	8,344	0.56%
2022/03/25	81	84.98	47	85.14	85.00	34	8,081	0.42%
2022/03/24	23	81.41	15	82.34	82.70	8	7,595	0.11%
2022/03/23	9	80.08	14	79.82	80.20	-5	7,494	-0.07%
2022/03/21	31	80.58	16	82.00	80.40	15	7,280	0.21%
2022/03/18	38	78.61	5.1	80.10	81.00	32.9	6,995	0.47%
2022/03/17	2.1	76.43	19	75.73	77.50	-16.9	6,435	-0.26%
2022/03/16	0	0.00	2	70.75	70.50	-2	6,070	-0.03%
2022/03/15	0	0.00	0	71.10	69.80	0	6,006	0.00%
2022/03/14	0	0.00	1	71.50	71.60	-1	6,020	-0.02%
2022/03/11	1	69.50	1	70.00	70.00	0	6,127	0.00%
2022/03/08	0	0.00	1	66.10	66.10	-1	6,511	-0.02%
2022/03/03	0	0.00	2	72.00	71.80	-2	6,869	-0.03%
2022/02/23	2	69.90	0	0.00	70.30	2	7,489	0.03%
2022/02/22	1	69.00	2	70.90	69.60	-1	8,067	-0.01%
2022/02/21	3	73.17	2	72.10	72.00	1	8,202	0.01%
2022/02/18	2	74.90	0	0.00	74.90	2	8,234	0.02%
2022/02/17	0	0.00	3	74.90	75.00	-3	8,506	-0.04%
2022/02/16	3	74.30	4	75.10	74.20	-1	8,716	-0.01%
2022/02/15	1	74.30	11	74.50	73.50	-10	8,962	-0.11%
2022/02/11	1	75.40	0	0.00	74.60	1	9,339	0.01%
2022/02/10	0	0.00	2	74.40	74.10	-2	9,646	-0.02%
2022/02/09	25	74.74	35	74.79	74.90	-10	10,150	-0.10%
2022/02/08	10	72.80	0	0.00	73.10	10	10,373	0.10%
2022/02/07	0	0.00	3	69.40	69.50	-3	10,794	-0.03%
2022/01/26	3	67.80	0	0.00	67.50	3	11,651	0.03%
2022/01/25	2	68.40	0	0.00	67.40	2	13,250	0.02%
2022/01/24	1	69.50	4	68.68	69.60	-3	13,889	-0.02%
2022/01/18	0	0.00	9	70.50	70.60	-9	15,712	-0.06%
2022/01/14	0	0.00	1	68.60	68.80	-1	16,872	-0.01%
2022/01/13	2	68.05	0	0.00	67.80	2	18,004	0.01%
2022/01/12	4	68.58	2	69.10	69.30	2	18,680	0.01%
2022/01/11	2	69.50	0	0.00	69.30	2	19,714	0.01%
2022/01/10	0	0.00	2	69.15	71.00	-2	20,336	-0.01%
2022/01/07	3	72.47	13	73.15	70.90	-10	20,476	-0.05%
2022/01/06	4	74.80	0	0.00	75.10	4	20,452	0.02%
2022/01/05	6	77.63	1	77.20	77.40	5	20,554	0.02%
2022/01/04	3	80.33	0	80.90	79.80	3	20,676	0.01%
2022/01/03	1	79.10	14	79.15	79.40	-13	20,793	-0.06%
2021/12/30	0	0.00	10	78.80	78.60	-10	20,844	-0.05%
2021/12/29	0	0.00	10	78.10	78.20	-10	20,889	-0.05%
2021/12/28	1	78.20	1	78.40	78.40	0	20,964	0.00%
2021/12/27	3	78.90	0	0.00	78.30	3	21,037	0.01%
2021/12/24	7	80.89	1	80.60	78.90	6	21,060	0.03%
2021/12/23	0	0.00	5	81.70	81.90	-5	20,859	-0.02%
2021/12/22	1	80.40	0	0.00	80.10	1	20,690	0.00%
2021/12/21	48	80.94	1	81.60	80.50	47	20,637	0.23%
2021/12/20	6	81.28	6	81.13	81.20	0	20,361	0.00%
2021/12/17	1	79.20	4	78.05	79.10	-3	20,033	-0.01%
2021/12/16	1	75.60	3	76.83	76.80	-2	19,849	-0.01%
2021/12/14	1	75.70	1	74.50	74.30	0	19,865	0.00%
2021/12/13	0	0.00	1	78.00	77.60	-1	19,910	-0.01%
2021/12/09	0	0.00	1	76.00	76.10	-1	19,940	-0.01%
2021/12/08	2	77.30	1	76.90	76.90	1	20,136	0.00%
2021/12/07	1	76.60	0	0.00	76.10	1	20,292	0.00%
2021/12/06	1	78.40	0	0.00	78.30	1	20,271	0.00%
2021/12/03	2	77.80	4	77.13	77.50	-2	20,361	-0.01%
2021/12/02	2	76.45	0	0.00	75.00	2	20,358	0.01%
2021/12/01	2	76.45	3	77.00	76.90	-1	20,366	0.00%
2021/11/30	5	78.48	1	77.60	77.30	4	20,478	0.02%
2021/11/29	1	77.90	6	76.97	77.60	-5	20,598	-0.02%
2021/11/26	3	76.90	5.1	76.21	76.50	-2.1	20,615	-0.01%
2021/11/25	3	79.20	0	0.00	78.30	3	20,637	0.01%
2021/11/24	3	78.77	3	79.17	78.90	0	20,597	0.00%
2021/11/23	5	80.28	11	82.01	78.80	-6	20,591	-0.03%
2021/11/22	12	82.64	4	81.25	81.20	8	20,602	0.04%
2021/11/19	25	83.12	5	83.64	82.80	20	20,706	0.10%
2021/11/18	6	81.18	3	81.57	80.90	3	20,386	0.01%
2021/11/17	9	80.57	0	0.00	80.00	9	20,482	0.04%
2021/11/16	3	79.86	1	79.14	78.00	2	20,495	0.01%
2021/11/15	5	82.46	4	81.73	81.10	1	20,416	0.01%
2021/11/12	2	81.60	11	83.08	82.70	-9	20,441	-0.04%
2021/11/11	6	81.05	22	81.13	81.30	-16	20,341	-0.08%
2021/11/10	23	79.10	2	80.65	81.10	21	20,252	0.10%
2021/11/09	7	80.73	5	78.86	79.90	2	20,149	0.01%
2021/11/08	13	84.12	56	85.15	80.20	-43	19,853	-0.22%
2021/11/05	12	87.24	2	88.00	88.10	10	19,486	0.05%
2021/11/04	16	86.91	6	88.38	85.90	10	19,319	0.05%
2021/11/03	27.1	86.03	35	87.89	88.00	-7.9	18,964	-0.04%
2021/11/02	88	89.71	85.8	88.79	85.30	2.2	18,323	0.01%
2021/11/01	17	87.15	6	88.12	89.30	11	16,847	0.07%
2021/10/29	14	82.92	6	82.30	81.20	8	16,846	0.05%
2021/10/28	5	80.76	2	81.75	79.80	3	16,505	0.02%
2021/10/27	0.1	78.80	4	79.78	80.90	-3.9	16,351	-0.02%
2021/10/26	21	81.06	16.1	79.65	77.70	4.9	16,176	0.03%
2021/10/25	12	80.29	3	80.27	79.70	9	15,891	0.06%
2021/10/22	6	78.98	31	78.71	78.80	-25	15,795	-0.16%
2021/10/21	18	78.29	24	78.77	78.80	-6	15,412	-0.04%
2021/10/20	21	76.43	11	75.76	75.40	10	14,730	0.07%
2021/10/19	33.1	72.98	21	73.99	75.00	12.1	14,747	0.08%
2021/10/18	4	68.73	36	69.79	70.70	-32	14,411	-0.22%
2021/10/15	14	64.79	27	65.77	65.80	-13	14,578	-0.09%
2021/10/14	0	0.00	6	62.00	63.50	-6	15,815	-0.04%
2021/10/13	14	61.78	6	60.85	60.20	8	16,257	0.05%
2021/10/12	5	65.24	5	66.28	65.50	0	16,739	0.00%
2021/10/08	12	65.42	0	0.00	65.00	12	17,376	0.07%
2021/10/07	5	63.00	15.1	62.28	63.50	-10.1	17,904	-0.06%
2021/10/06	14	60.45	11	60.25	59.20	3	18,922	0.02%
2021/10/05	10	58.87	16	60.09	60.30	-6	19,696	-0.03%
2021/10/04	1	57.90	0	0.00	57.30	1	20,454	0.00%
2021/10/01	0	0.00	4	62.10	60.90	-4	21,353	-0.02%
2021/09/30	10	64.80	3	62.50	64.80	7	22,208	0.03%
2021/09/29	0	0.00	7	61.31	61.00	-7	22,995	-0.03%
2021/09/28	0	0.00	2	63.85	63.80	-2	23,337	-0.01%
2021/09/24	3	64.97	2	64.80	65.00	1	24,182	0.00%
2021/09/23	0	0.00	11	63.73	64.50	-11	24,686	-0.04%
2021/09/22	1	63.50	8	63.04	63.20	-7	25,138	-0.03%
2021/09/16	0	63.60	2	63.60	64.00	-2	26,363	-0.01%
2021/09/14	1	67.00	3	66.70	66.70	-2	26,858	-0.01%
2021/09/13	1	67.80	0	0.00	66.80	1	26,968	0.00%
2021/09/10	3	66.77	1	65.60	66.00	2	26,885	0.01%
2021/09/09	0	0.00	1	66.50	67.00	-1	26,926	0.00%
2021/09/08	3	64.57	4	64.70	63.90	-1	26,890	0.00%
2021/09/06	3	68.13	2	67.65	67.10	1	26,727	0.00%
2021/09/03	9	69.48	3	69.30	69.40	6	26,587	0.02%
2021/09/02	6	70.24	0	0.00	69.00	6	26,369	0.02%
2021/09/01	5	72.40	2	72.40	72.20	3	26,128	0.01%
2021/08/31	4	73.48	8	72.99	73.80	-4	25,922	-0.02%
2021/08/27	6	76.05	4	74.55	75.00	2	25,699	0.01%
2021/08/26	3	76.97	12	77.51	75.50	-9	25,587	-0.04%
2021/08/25	18	78.22	7	78.69	77.70	11	25,447	0.04%
2021/08/24	11	79.47	16	79.99	76.80	-5	25,198	-0.02%
2021/08/23	12	80.13	3	78.37	80.70	9	24,957	0.04%
2021/08/20	22	73.88	9	74.76	74.30	13	24,687	0.05%
2021/08/19	13	73.48	1	70.70	70.00	12	24,490	0.05%
2021/08/18	17	71.17	13	69.99	74.10	4	24,286	0.02%
2021/08/17	3	71.70	17	72.21	69.00	-14	24,074	-0.06%
2021/08/16	4	72.33	3.8	73.04	74.00	0.2	23,924	0.00%
2021/08/13	22.1	73.78	22	74.05	73.40	0.1	23,792	0.00%
2021/08/12	0	0.00	1	77.40	76.60	-1	23,655	0.00%
2021/08/11	1.1	75.54	0	0.00	75.50	1.1	23,623	0.00%
2021/08/10	2.1	78.10	2	77.35	77.80	0.1	23,485	0.00%
2021/08/09	3	80.40	11	80.09	79.20	-8	23,359	-0.03%
2021/08/06	3	83.40	2	85.80	84.70	1	23,156	0.00%
2021/08/05	1	85.20	2	83.50	83.40	-1	22,945	0.00%
2021/08/04	29	86.56	26	85.97	85.00	3	22,875	0.01%
2021/08/03	24	84.09	8	83.78	85.30	16	22,243	0.07%
2021/08/02	9	80.40	6	80.73	80.00	3	21,897	0.01%
2021/07/30	7	80.93	8	81.89	80.30	-1	21,732	0.00%
2021/07/29	4.2	77.90	4	79.33	79.40	0.2	21,531	0.00%
2021/07/28	22.1	76.15	41	76.37	76.80	-18.9	21,324	-0.09%
2021/07/27	31.1	85.37	44	85.09	79.80	-12.9	21,054	-0.06%
2021/07/26	29	85.58	36	85.45	84.50	-7	20,746	-0.03%
2021/07/23	75.5	89.04	66	87.84	85.60	9.5	20,327	0.05%
2021/07/22	15	91.33	8	91.29	90.20	7	19,619	0.04%
2021/07/21	33	89.38	8	91.50	87.00	25	18,911	0.13%
2021/07/20	13.5	90.85	31	91.20	90.40	-17.5	18,096	-0.10%
2021/07/19	23	83.43	15.4	84.25	85.10	7.6	16,737	0.05%
2021/07/16	12	86.23	13	84.96	83.60	-1	16,225	-0.01%
2021/07/15	48.3	83.23	21	82.99	87.40	27.3	15,577	0.18%
2021/07/14	8	86.96	6	84.79	82.80	2	14,810	0.01%
2021/07/13	38	96.10	71	98.92	90.00	-33	14,018	-0.24%
2021/07/12	59	96.41	11	96.85	97.70	48	12,898	0.37%
2021/07/09	7	90.57	6	90.87	90.60	1	12,061	0.01%
2021/07/08	30.1	87.10	45.2	85.91	86.50	-15.1	11,259	-0.13%
2021/07/07	10	82.99	20	82.26	83.90	-10	10,270	-0.10%
2021/07/06	34.2	77.16	21	77.21	76.30	13.2	9,445	0.14%
2021/07/05	49	72.79	58	72.85	75.00	-9	8,684	-0.10%
2021/07/02	49	67.92	8	67.28	68.20	41	8,356	0.49%
2021/07/01	4	61.88	43.7	61.30	62.00	-39.7	7,804	-0.51%
2021/06/30	9	67.41	8	67.41	67.10	1	7,506	0.01%
2021/06/29	12.3	65.32	10	65.75	64.00	2.3	6,969	0.03%
2021/06/28	7.2	63.87	1	62.30	64.30	6.2	6,481	0.10%
2021/06/25	21.1	63.46	24	62.73	61.00	-2.9	5,976	-0.05%
2021/06/24	20.9	60.50	2.2	59.84	59.90	18.6	5,284	0.35%
2021/06/23	1.1	57.03	2.1	56.72	57.90	-1	4,863	-0.02%
2021/06/22	9	56.18	5	55.90	54.50	4	4,631	0.09%
2021/06/21	0.4	55.47	0.6	54.27	53.70	-0.3	4,497	-0.01%
2021/06/18	15.2	57.00	22	56.08	56.50	-6.9	4,504	-0.15%
2021/06/17	0	0.00	0.4	53.85	54.10	-0.4	4,336	-0.01%
2021/06/16	4	53.65	0	0.00	53.30	4	4,278	0.09%
2021/06/15	4	51.95	2	53.40	53.40	2	4,218	0.05%
2021/06/01	0	0.00	1.1	50.15	49.80	-1.1	4,423	-0.02%
2021/05/31	1.1	49.34	0	0.00	49.50	1.1	4,394	0.03%
2021/05/27	0	0.00	5	46.00	46.35	-5	4,421	-0.11%
2021/05/21	0	0.00	7	44.15	43.30	-7	4,790	-0.15%
2021/05/20	12	43.04	0	0.00	43.30	12	4,975	0.24%
2021/05/19	0	0.00	17	43.90	44.35	-17	5,303	-0.32%
2021/05/12	0	0.00	10	42.31	42.40	-10	5,401	-0.19%
2021/05/11	4	47.10	0	0.00	46.95	4	5,473	0.07%
2021/05/07	0	0.00	0	51.30	51.10	0	5,661	0.00%
2021/05/06	13	48.53	10	49.82	48.50	3	5,666	0.05%
2021/05/04	14	51.51	0	0.00	50.80	14	5,704	0.25%
2021/05/03	4	54.10	0	0.00	53.00	4	5,651	0.07%
2021/04/27	10	56.00	6	56.00	55.90	4	5,701	0.07%
2021/04/23	5	55.46	4	55.20	55.50	1	5,728	0.02%
2021/04/16	0	0.00	2	55.70	55.70	-2	5,875	-0.03%
2021/04/14	5	53.10	1	53.60	54.30	4	6,093	0.07%
2021/04/13	3	55.10	2	56.55	55.10	1	6,184	0.02%
2021/04/12	3	56.33	0	0.00	55.70	3	6,279	0.05%
2021/04/08	0	0.00	1	59.50	58.80	-1	6,388	-0.02%
2021/04/06	0	0.00	1	58.20	59.20	-1	6,738	-0.01%
2021/04/01	0	0.00	1	58.00	57.50	-1	7,016	-0.01%
2021/03/30	1	57.30	0	0.00	58.10	1	8,326	0.01%
2021/03/29	0	0.00	1	60.40	58.70	-1	8,496	-0.01%
2021/03/23	0	0.00	1	58.20	58.50	-1	8,426	-0.01%
2021/03/18	0	0.00	1	58.50	57.90	-1	8,574	-0.01%
2021/03/16	7	58.40	6	58.45	58.90	1	8,592	0.01%
2021/03/15	0	0.00	3	56.00	57.30	-3	8,512	-0.04%
2021/03/12	1	55.00	2	55.00	54.90	-1	8,502	-0.01%
2021/03/11	2	54.85	1	54.80	55.20	1	8,569	0.01%
2021/03/10	1	55.10	1	54.20	54.00	0	8,594	0.00%
2021/03/08	3	54.60	0	0.00	54.60	3	8,731	0.03%
2021/03/05	1	54.00	4	55.50	55.40	-3	8,835	-0.03%
2021/03/04	3	54.10	0	0.00	54.10	3	8,975	0.03%
2021/03/02	0	0.00	5	57.18	55.00	-5	9,312	-0.05%
2021/02/26	5	56.14	0	0.00	56.10	5	9,701	0.05%
2021/02/25	0	0.00	30	58.58	57.50	-30	9,751	-0.31%
2021/02/24	33	59.83	1	59.30	58.50	32	9,825	0.33%
2021/02/22	3	59.67	5	59.00	59.50	-2	9,571	-0.02%
2021/02/19	2	57.30	4	58.28	59.40	-2	9,505	-0.02%
2021/02/18	0	0.00	1	55.30	56.20	-1	9,258	-0.01%
2021/02/17	0	0.00	1	55.70	55.40	-1	9,239	-0.01%
2021/02/04	0	0.00	0	53.60	53.20	0	9,289	0.00%
2021/02/03	2	55.85	4	54.08	54.80	-2	9,367	-0.02%
2021/02/01	3	50.73	4	51.95	50.70	-1	9,113	-0.01%
2021/01/29	7	55.37	0	0.00	53.30	7	9,072	0.08%
2021/01/28	2	53.60	2	53.90	53.90	0	8,943	0.00%
2021/01/26	5	55.30	2	55.10	54.40	3	8,954	0.03%
2021/01/25	4	54.05	3	54.90	54.90	1	8,906	0.01%
2021/01/21	0	0.00	4	51.90	53.00	-4	8,925	-0.04%
2021/01/20	0	0.00	1.1	52.26	52.40	-1.1	9,054	-0.01%
2021/01/15	10	57.21	0	0.00	57.20	10	9,174	0.11%
2021/01/14	2	57.50	15	57.89	59.30	-13	9,620	-0.14%
2021/01/13	4	56.75	0	0.00	57.50	4	9,801	0.04%
2021/01/11	4	57.90	10	58.00	58.00	-6	9,898	-0.06%
2021/01/08	5	58.64	7	58.77	58.20	-2	9,993	-0.02%
2021/01/07	18	59.92	8	60.15	60.30	10	9,892	0.10%
2021/01/06	5	57.88	1	58.00	58.00	4	9,822	0.04%
2021/01/05	3	61.80	21	60.79	61.00	-18	9,666	-0.19%
2021/01/04	11	63.69	3	62.77	62.70	8	9,527	0.08%
2020/12/31	1	64.30	1	62.20	62.20	0	9,395	0.00%
2020/12/30	3	63.93	1	64.40	64.00	2	9,184	0.02%
2020/12/29	0	0.00	3	65.20	64.90	-3	8,938	-0.03%
2020/12/28	9	64.62	7	64.03	62.90	2	8,702	0.02%
2020/12/25	21	63.30	29	63.18	61.50	-8	8,341	-0.10%
2020/12/24	28	58.54	54	59.71	60.80	-26	7,563	-0.34%
2020/12/23	4	55.30	5	56.16	55.30	-1	7,028	-0.01%
2020/12/21	2	54.00	0	0.00	53.20	2	6,807	0.03%
2020/12/18	4	55.50	0	0.00	54.50	4	6,786	0.06%
2020/12/17	6	55.75	0	0.00	55.80	6	6,772	0.09%
2020/12/16	0	0.00	2	55.75	56.50	-2	6,769	-0.03%
2020/12/15	4	55.68	2	56.70	53.20	2	6,680	0.03%
2020/12/10	3	55.50	1	55.80	54.50	2	6,348	0.03%
2020/12/09	5	55.80	5	56.10	56.30	0	6,319	0.00%
2020/12/08	0	0.00	12	54.58	56.00	-12	6,278	-0.19%
2020/12/07	14	55.51	1	55.10	55.00	13	6,252	0.21%
2020/12/04	0	0.00	1	54.10	54.30	-1	6,197	-0.02%
2020/12/02	10	55.55	10	56.25	55.10	0	6,206	0.00%
2020/12/01	20	54.73	16	54.11	55.80	4	6,174	0.06%
2020/11/30	7	57.04	16	57.19	56.80	-9	6,154	-0.15%
2020/11/27	23	56.39	25	56.65	57.00	-2	6,498	-0.03%
2020/11/26	9	53.30	0	0.00	53.20	9	6,505	0.14%
2020/11/25	1	57.00	1	54.30	53.20	0	6,450	0.00%
2020/11/24	5	52.20	11	52.35	53.20	-6	6,030	-0.10%
2020/11/23	23	52.36	2	52.00	52.80	21	5,986	0.35%
2020/11/20	1	50.50	12	50.63	50.50	-11	5,786	-0.19%
2020/11/19	0	0.00	2	50.40	50.10	-2	5,727	-0.03%
2020/11/18	4	50.70	10	50.63	50.40	-6	5,697	-0.11%
2020/11/17	1	50.10	15	49.13	49.95	-14	5,558	-0.25%
2020/11/12	21	48.57	3	48.50	47.65	18	5,513	0.33%
2020/11/11	0	0.00	6	49.90	49.95	-6	5,433	-0.11%
2020/11/10	10	48.60	0	0.00	47.65	10	5,326	0.19%
2020/11/09	3	47.87	2	48.40	47.90	1	5,253	0.02%
2020/11/06	2	48.25	0	0.00	47.70	2	5,226	0.04%
2020/11/05	0	0.00	4	47.68	48.15	-4	5,199	-0.08%
2020/10/30	2	46.00	0	0.00	44.90	2	5,167	0.04%
2020/10/29	3	47.30	1	47.80	47.30	2	5,093	0.04%
2020/10/28	7	48.54	7	49.29	48.45	0	5,053	0.00%
2020/10/27	1	48.10	2	48.55	48.80	-1	4,838	-0.02%
2020/10/26	13	47.49	2	47.30	47.45	11	4,697	0.23%
2020/10/23	2	48.10	2	48.03	48.25	0	4,629	0.00%
2020/10/22	8	47.60	19	48.24	48.25	-11	4,490	-0.24%
2020/10/21	2.1	46.90	10	46.90	46.80	-7.9	3,949	-0.20%
2020/10/20	6	44.75	6	45.45	44.55	0	3,677	0.00%
2020/10/16	11	44.33	20	44.25	43.80	-9	3,411	-0.26%
2020/10/14	0	0.00	6	41.85	41.70	-6	3,089	-0.19%
2020/10/13	4	41.20	0	0.00	41.35	4	3,055	0.13%
2020/10/12	0	0.00	5	41.65	40.90	-5	3,057	-0.16%
2020/10/08	0	0.00	5	41.45	41.25	-5	3,057	-0.16%
2020/10/05	2	40.55	0	0.00	40.40	2	3,056	0.07%
2020/09/30	0	0.00	7	40.38	40.45	-7	3,082	-0.23%
2020/09/25	1	38.55	0	0.00	38.15	1	3,112	0.03%
2020/09/24	5	39.54	3	39.85	39.90	2	3,150	0.06%
2020/09/22	10	41.15	8	41.15	41.30	2	3,202	0.06%
2020/09/21	8	41.86	0	0.00	41.70	8	3,166	0.25%
2020/09/11	0	0.00	2	39.65	39.50	-2	3,025	-0.07%
2020/09/10	0	0.00	1	41.00	40.30	-1	2,994	-0.03%
2020/09/07	2	40.18	2	40.20	39.40	0	2,917	0.00%
2020/09/04	2	41.48	1	41.00	41.50	1	2,853	0.04%
2020/09/03	13	43.02	29	42.72	42.60	-16	2,812	-0.57%
2020/09/02	20	43.27	13	42.52	43.40	7	2,748	0.25%
2020/09/01	21	40.59	6	40.75	41.25	15	2,280	0.66%
2020/08/31	0	0.00	3	37.97	37.50	-3	2,104	-0.14%
2020/08/27	1	37.35	1	37.55	37.05	0	2,424	0.00%
2020/08/26	1	36.25	2	36.15	36.95	-1	2,384	-0.04%
2020/08/25	2	35.75	1	35.60	35.70	1	2,424	0.04%
2020/08/19	1	38.35	0	0.00	38.00	1	2,369	0.04%
2020/08/17	5	37.00	5	37.38	37.00	0	2,291	0.00%
2020/08/12	0	0.00	1	36.40	36.35	-1	2,247	-0.04%
2020/08/11	1	37.00	4	37.00	37.15	-3	2,231	-0.13%
2020/08/10	1	38.90	0	0.00	38.10	1	2,221	0.05%
2020/08/07	1	39.60	0	0.00	39.35	1	2,216	0.05%
2020/08/06	1	39.10	0	0.00	39.10	1	2,187	0.05%
2020/08/05	1	37.30	0	0.00	37.35	1	2,104	0.05%
2020/08/04	0	0.00	2	36.45	36.50	-2	2,125	-0.09%
2020/07/27	0	0.00	1	37.20	36.95	-1	2,138	-0.05%
2020/07/22	2	39.50	0	0.00	39.40	2	2,168	0.09%
2020/07/16	2	39.30	1	39.45	39.05	1	2,293	0.04%
2020/07/14	3	40.98	0	0.00	40.90	3	2,318	0.13%
2020/07/13	0	0.00	1	41.25	41.25	-1	2,335	-0.04%
2020/07/10	2	41.18	0	0.00	40.95	2	2,331	0.09%
2020/07/09	1	42.15	0	0.00	42.10	1	2,334	0.04%
2020/07/08	2	42.55	14	42.64	42.70	-12	2,333	-0.51%
2020/07/07	0	0.00	4	42.71	42.65	-4	2,295	-0.17%
2020/07/06	0	0.00	1	43.30	43.20	-1	2,329	-0.04%
2020/07/03	3	43.53	1	43.45	43.35	2	2,374	0.08%
2020/07/02	0	0.00	37	43.05	43.00	-37	2,329	-1.59%
2020/07/01	2	40.20	0	0.00	40.15	2	2,259	0.09%
2020/06/24	1	40.70	0	0.00	40.25	1	2,290	0.04%
2020/06/22	1	41.05	40	40.82	40.85	-39	2,325	-1.68%
2020/06/15	41	42.30	1	40.95	40.80	40	2,470	1.62%
2020/06/11	1	42.50	0	0.00	41.35	1	2,539	0.04%
2020/06/10	3	42.60	0	0.00	43.25	3	2,535	0.12%
2020/06/09	0	0.00	2	42.60	42.60	-2	2,560	-0.08%
2020/06/08	4	44.39	0	0.00	44.00	4	2,534	0.16%
2020/06/05	8	45.42	25	46.29	45.25	-17	2,473	-0.69%
2020/06/04	20	45.40	0	0.00	45.40	20	2,367	0.84%
2020/06/03	0	0.00	2	41.50	41.30	-2	2,160	-0.09%
2020/06/01	0	0.00	2	39.15	39.45	-2	1,971	-0.10%
2020/05/15	2	37.70	0	0.00	37.40	2	2,000	0.10%
2020/05/13	2	39.45	3	39.00	39.50	-1	1,993	-0.05%
2020/04/30	0	0.00	3	38.60	38.30	-3	2,122	-0.14%
2020/04/29	3	38.50	1	38.45	38.10	2	2,106	0.09%
2020/04/27	3	38.12	0	0.00	38.00	3	2,130	0.14%
2020/04/23	0	0.00	2	37.90	38.00	-2	2,085	-0.10%
2020/04/22	2	35.75	0	0.00	36.15	2	2,028	0.10%
2020/04/17	1	37.40	1	37.55	36.05	0	2,004	0.00%
2020/04/16	3	36.20	0	0.00	36.30	3	1,967	0.15%
2020/04/15	0	0.00	3	35.10	35.80	-3	1,964	-0.15%
2020/04/14	4	34.69	4	34.80	34.85	0	1,961	0.00%
2020/04/13	4	34.78	1	34.65	34.20	3	1,969	0.15%
2020/04/10	0	0.00	2	33.85	33.95	-2	1,973	-0.10%
2020/04/09	2	34.25	0	0.00	34.00	2	2,021	0.10%
2020/03/26	1	29.10	1	29.40	29.80	0	2,169	0.00%
2020/03/25	3	29.50	5	30.39	30.20	-2	2,239	-0.09%
2020/03/20	2	28.35	1	27.80	28.05	1	2,267	0.04%
2020/03/19	3	26.87	1	26.80	26.55	2	2,263	0.09%
2020/03/18	1	29.25	1	30.50	29.50	0	2,254	0.00%
2020/03/17	10	32.60	0	0.00	32.45	10	2,220	0.45%
2020/03/16	7	37.58	1	36.30	36.05	6	2,190	0.27%
2020/03/13	7	36.99	5	37.48	40.00	2	2,216	0.09%
2020/03/12	1	40.80	0	0.00	41.00	1	2,237	0.04%
2020/03/09	2	46.13	0	0.00	44.75	2	2,348	0.09%
2020/03/06	1	46.75	0	0.00	46.80	1	2,342	0.04%
2020/03/05	2	46.55	2	46.50	46.70	0	2,331	0.00%
2020/03/03	2	45.40	0	0.00	45.20	2	2,362	0.08%
2020/03/02	2	43.33	0	0.00	44.25	2	2,358	0.08%
2020/02/25	0	0.00	2	46.15	45.80	-2	2,342	-0.09%
2020/02/19	2	46.75	0	0.00	46.60	2	2,306	0.09%
2020/02/12	0	0.00	2	46.30	46.70	-2	2,323	-0.09%
2020/02/11	2	46.80	0	0.00	46.30	2	2,333	0.09%
2020/02/10	0	0.00	1	43.60	44.65	-1	2,283	-0.04%
2020/02/06	1	46.65	0	0.00	45.65	1	2,300	0.04%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/14	1	52.00	0	0.00	52.10	1	2,656	0.04%
2020/01/07	6	50.87	6	50.40	51.20	0	2,638	0.00%
2020/01/06	0	0.00	8	51.15	51.20	-8	2,617	-0.31%
2020/01/03	1	52.50	0	0.00	52.20	1	2,584	0.04%
2020/01/02	13	54.08	3	54.40	53.60	10	2,523	0.40%
2019/12/31	2	53.70	0	0.00	53.60	2	2,439	0.08%
2019/12/30	0	0.00	14	53.70	53.50	-14	2,426	-0.58%
2019/12/26	22	54.91	0	0.00	54.20	22	2,384	0.92%
2019/12/25	14	54.90	3	54.33	54.90	11	2,323	0.47%
2019/12/23	0	0.00	14	54.30	53.80	-14	2,231	-0.63%
2019/12/20	14	53.80	0	0.00	53.80	14	2,094	0.67%
2019/12/19	1	52.20	4	52.28	52.40	-3	2,003	-0.15%
2019/12/18	0	0.00	1	52.30	51.60	-1	1,994	-0.05%
2019/12/17	4	51.88	0	0.00	51.90	4	1,988	0.20%
2019/12/12	0	0.00	5	51.92	51.80	-5	1,814	-0.28%
2019/12/11	4	51.68	0	0.00	51.70	4	1,778	0.22%
2019/12/10	1	52.20	4	53.23	52.00	-3	1,760	-0.17%
2019/12/09	5	52.56	10	52.70	53.00	-5	1,715	-0.29%
2019/12/06	11	52.65	0	0.00	52.60	11	1,647	0.67%
2019/12/04	0	0.00	1	49.15	49.50	-1	1,507	-0.07%
2019/12/02	1	50.40	0	0.00	49.40	1	1,516	0.07%
2019/11/11	1	51.40	0	0.00	49.60	1	1,625	0.06%
2019/10/31	1	52.00	0	0.00	51.00	1	1,571	0.06%
2019/08/12	0	0.00	1	48.20	47.30	-1	2,045	-0.05%
2019/08/01	1	49.35	1	49.20	49.20	0	2,335	0.00%
2019/07/25	0	0.00	1	50.70	50.50	-1	2,380	-0.04%
2019/07/24	42	53.29	40	52.70	53.00	2	2,352	0.09%
2019/07/23	10	51.90	0	0.00	52.40	10	2,332	0.43%
2019/07/16	42	54.47	42	54.37	53.10	0	2,338	0.00%
2019/07/15	30	52.90	32	53.27	52.80	-2	2,307	-0.09%
2019/07/11	10	50.80	0	0.00	50.90	10	2,281	0.44%
2019/07/01	2	50.40	0	0.00	51.50	2	2,521	0.08%
2019/06/24	0	0.00	4	46.90	47.50	-4	2,665	-0.15%
2019/06/17	4	44.65	0	0.00	43.80	4	2,894	0.14%
2019/06/03	0	0.00	1	43.30	42.55	-1	2,897	-0.03%
2019/05/15	0	0.00	0.6	49.30	48.80	-0.6	3,014	-0.02%
2019/05/09	1	56.30	0	0.00	56.40	1	3,402	0.03%
2019/04/22	0	0.00	1	58.50	58.20	-1	3,724	-0.03%
2019/04/15	0	0.00	5	57.70	56.90	-5	3,746	-0.13%
2019/04/12	1	56.40	0	0.00	56.10	1	3,810	0.03%
2019/04/02	1	57.20	1	56.50	56.70	0	3,744	0.00%
2019/03/25	0	0.00	2	54.00	54.80	-2	3,697	-0.05%
2019/03/20	1	51.70	0	0.00	51.40	1	3,496	0.03%
2019/03/14	1	52.40	0	0.00	52.40	1	3,541	0.03%
2019/02/21	2	57.80	2	58.40	57.70	0	4,510	0.00%
2019/02/20	0	58.40	2	59.05	58.40	-2	4,587	-0.04%
2019/02/19	0	59.00	0	0.00	57.80	0	4,618	0.00%
2019/02/18	2	58.10	1	59.00	58.10	1	4,662	0.02%
2019/02/14	0	0.00	1	58.60	58.90	-1	4,714	-0.02%
2019/02/13	5	59.50	0	0.00	58.70	5	4,705	0.11%
2019/02/12	2	59.30	7	58.91	58.70	-5	4,638	-0.11%
2019/02/11	6	61.37	0	0.00	59.10	6	4,518	0.13%
2019/01/29	7	56.29	7	56.49	56.60	0	4,265	0.00%
2019/01/28	1	55.10	1	56.10	55.50	0	4,233	0.00%
2019/01/24	33	56.61	31	56.92	54.90	2	4,223	0.05%
2019/01/09	2	54.40	2	54.80	53.70	0	4,193	0.00%
2018/12/26	4	50.90	5	51.14	50.30	-1	4,339	-0.02%
2018/12/24	0	0.00	1	51.00	51.00	-1	4,299	-0.02%
2018/12/22	0	0.00	1	48.70	49.60	-1	4,272	-0.02%
2018/12/20	5	47.84	5.1	47.98	47.70	-0.1	4,276	0.00%
2018/12/19	8	47.61	8	47.29	47.45	0	4,266	0.00%
2018/12/18	2	48.60	0	0.00	49.00	2	4,261	0.05%
2018/12/14	0.3	54.00	0	0.00	52.00	0.3	4,278	0.01%
2018/12/13	1.3	53.85	0	0.00	54.00	1.3	4,328	0.03%
2018/12/12	9	55.47	9	54.43	54.20	0	4,413	0.00%
2018/12/11	2	52.10	3	52.07	52.00	-1	4,355	-0.02%
2018/12/10	10.1	52.03	10	51.80	51.20	0.1	4,357	0.00%
2018/12/06	1	56.40	0	0.00	53.50	1	4,357	0.02%
2018/11/30	1	57.80	1	57.40	56.80	0	4,077	0.00%
2018/11/29	0	0.00	8	56.70	56.40	-8	4,002	-0.20%
2018/11/28	8	55.76	3	58.80	56.60	5	3,862	0.13%
2018/11/26	3	52.10	3	51.57	51.30	0	3,471	0.00%
2018/11/20	1	50.90	1	51.50	50.20	0	3,337	0.00%
2018/11/16	0	0.00	1	47.85	47.00	-1	3,164	-0.03%
2018/11/15	1	48.10	0	0.00	48.10	1	3,115	0.03%
2018/11/14	15	49.90	15	49.30	47.00	0	3,072	0.00%
2018/11/07	6	50.70	6	51.87	52.90	0	2,858	0.00%
2018/11/06	1	50.80	0	0.00	48.55	1	2,857	0.03%
2018/11/05	0	0.00	1	49.30	50.60	-1	2,900	-0.03%
2018/11/02	1	49.90	0	0.00	50.30	1	2,981	0.03%
2018/11/01	10	48.75	14	48.65	49.70	-4	2,907	-0.14%
2018/10/31	9	45.41	5	45.00	46.30	4	2,809	0.14%
2018/10/29	4	39.86	4	38.85	39.35	0	2,622	0.00%
2018/10/18	12	44.87	12	44.75	44.75	0	2,656	0.00%
2018/10/17	1	47.00	0	0.00	46.40	1	2,647	0.04%
2018/10/05	1	52.90	0	0.00	52.90	1	2,508	0.04%
2018/10/04	1	59.10	0	0.00	58.70	1	2,468	0.04%
2018/09/28	1	59.90	0	0.00	59.90	1	2,592	0.04%
2018/09/27	0	0.00	1	60.00	60.40	-1	2,689	-0.04%
2018/09/20	1	59.00	0	0.00	58.70	1	3,088	0.03%
2018/08/29	0	0.00	1	75.90	75.20	-1	3,879	-0.03%
2018/08/28	1	73.80	4	74.50	73.80	-3	3,959	-0.08%
2018/08/27	4	74.40	0	0.00	74.40	4	4,094	0.10%
2018/08/10	0	0.00	0	72.10	71.90	0	4,672	0.00%
2018/08/01	0	0.00	6	84.90	85.00	-6	4,584	-0.13%
2018/07/30	6	84.18	0	0.00	81.80	6	4,579	0.13%
2018/07/27	0	0.00	8	84.53	84.20	-8	4,571	-0.18%
2018/07/26	25	84.80	25	84.27	84.20	0	4,568	0.00%
2018/07/25	8	81.96	0	0.00	82.50	8	4,528	0.18%
2018/07/19	2	84.00	2	82.40	82.40	0	4,496	0.00%
2018/07/12	2	85.50	2	88.20	88.40	0	4,484	0.00%
2018/07/11	12	86.87	12	87.29	85.60	0	4,481	0.00%
2018/07/10	4	89.20	4	87.70	87.00	0	4,458	0.00%
2018/07/04	0	0.00	1	92.70	93.30	-1	4,367	-0.02%
2018/07/03	11	95.31	26	94.20	97.20	-15	4,295	-0.35%
2018/07/02	30	90.45	24	90.35	90.60	6	4,073	0.15%
2018/06/29	1	86.00	1	87.50	86.40	0	3,952	0.00%
2018/06/28	1	86.60	1	85.80	86.50	0	3,929	0.00%
2018/06/22	11	87.16	11	85.52	83.50	0	3,944	0.00%
2018/06/21	17	89.72	27	91.40	87.00	-10	3,871	-0.26%
2018/06/20	1	86.60	3	86.07	88.30	-2	3,575	-0.06%
2018/06/14	1	83.00	1	84.10	82.50	0	3,464	0.00%
2018/06/13	9	85.58	11	82.77	83.40	-2	3,466	-0.06%
2018/06/12	25	87.64	25	87.96	86.40	0	3,437	0.00%
2018/06/11	0	0.00	3	83.60	86.10	-3	3,374	-0.09%
2018/06/08	3	84.10	3	84.00	83.40	0	3,373	0.00%
2018/06/06	2	80.85	2	81.90	84.30	0	3,493	0.00%
2018/06/05	4	83.25	9	80.77	80.50	-5	3,528	-0.14%
2018/06/04	4	86.85	68	84.79	83.50	-64	3,721	-1.72%
2018/06/01	73	89.21	12	89.09	87.30	61	3,737	1.63%
2018/05/31	6	82.77	3	80.67	85.30	3	3,355	0.09%
2018/05/24	2	73.20	2	72.40	73.30	0	3,149	0.00%
2018/05/23	5	72.34	5	73.22	72.10	0	3,168	0.00%
2018/05/17	0	0.00	1	77.80	77.50	-1	3,207	-0.03%
2018/05/16	0	0.00	1	76.50	76.50	-1	3,200	-0.03%
2018/05/07	0	0.00	0	72.20	72.60	0	3,219	0.00%
2018/05/04	0	0.00	2	70.30	69.90	-2	3,218	-0.06%
2018/05/03	2	72.60	0	0.00	71.10	2	3,215	0.06%
2018/04/25	2	69.55	0	0.00	69.40	2	3,290	0.06%
2018/04/23	3	75.17	2	75.00	74.50	1	3,240	0.03%
2018/04/18	1	75.10	0	0.00	74.60	1	3,224	0.03%
2018/04/17	1	75.10	4	75.80	75.10	-3	3,260	-0.09%
2018/04/13	6	80.60	3	80.30	80.50	3	3,278	0.09%
2018/04/09	0	76.50	0	0.00	76.50	0	3,450	0.00%
2018/04/02	1	76.80	0	0.00	76.60	1	3,562	0.03%
2018/03/29	6	78.78	1	78.00	78.00	5	3,533	0.14%
2018/03/27	1	81.00	0	0.00	81.70	1	3,505	0.03%
2018/03/23	1	75.80	1	77.50	77.10	0	3,472	0.00%
2018/03/20	0	0.00	1	79.90	80.10	-1	3,466	-0.03%
2018/03/16	1	82.10	3	81.60	81.30	-2	3,516	-0.06%
2018/03/15	3	82.50	0	0.00	82.20	3	3,546	0.08%
2018/03/12	0	0.00	6	84.93	82.60	-6	3,530	-0.17%
2018/03/08	0	0.00	2	81.75	82.80	-2	3,360	-0.06%
2018/03/07	0	0.00	2	76.40	75.30	-2	3,080	-0.06%
2018/03/02	1	71.50	1	72.50	73.30	0	3,086	0.00%
2018/03/01	0	0.00	3	72.00	73.10	-3	3,064	-0.10%
2018/02/27	8	71.58	5	71.70	71.00	3	3,039	0.10%
2018/02/23	1	68.00	0	0.00	68.50	1	3,132	0.03%
2018/02/22	0	0.00	1	66.60	66.80	-1	3,214	-0.03%
2018/02/08	1	62.20	0	0.00	61.70	1	3,313	0.03%
2018/01/30	1	73.20	0	0.00	71.10	1	3,819	0.03%
2018/01/25	1	71.40	0	0.00	71.10	1	4,028	0.02%
2018/01/23	1	72.00	5	71.40	71.00	-4	4,148	-0.10%
2018/01/22	5	69.60	1	69.60	69.60	4	4,185	0.10%
2018/01/11	0	0.00	1	69.10	69.90	-1	4,595	-0.02%
2018/01/09	12	75.94	0	0.00	73.80	12	4,654	0.26%
2018/01/08	26	78.93	3	79.30	77.00	23	4,645	0.50%
2018/01/05	1	80.00	4	78.13	80.00	-3	4,683	-0.06%
2018/01/04	0	0.00	1	78.40	78.60	-1	4,733	-0.02%
2018/01/03	4	75.75	1	77.60	75.80	3	4,721	0.06%
2018/01/02	4	71.83	2	72.55	75.30	2	4,673	0.04%