台半 (5425)-元大-高雄券商分點個股進出

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

台半

(5425)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	75.00	75.00	-1	2,414	-0.04%
2024/05/15	1	73.40	0	0.00	73.40	1	2,439	0.04%
2024/05/14	1	73.70	6	74.97	72.80	-5	2,443	-0.20%
2024/05/13	0	0.00	1	72.30	72.40	-1	2,409	-0.04%
2024/05/10	2	71.75	1.3	72.10	72.10	0.7	2,432	0.03%
2024/05/09	3	71.63	1	72.30	71.50	2	2,435	0.08%
2024/05/03	1	72.00	0	0.00	72.00	1	2,496	0.04%
2024/04/30	1	73.20	1	73.50	73.00	0	2,551	0.00%
2024/04/23	0	0.00	1	68.10	68.40	-1	2,873	-0.03%
2024/04/22	1	71.10	0	0.00	68.80	1	2,914	0.03%
2024/04/19	1	72.50	0	0.00	71.10	1	2,935	0.03%
2024/04/18	1	75.80	1	76.70	74.90	0	2,947	0.00%
2024/04/17	7	74.64	1	75.10	74.60	6	2,992	0.20%
2024/04/16	1	74.10	1.1	76.34	74.00	-0.1	3,018	0.00%
2024/04/15	3	78.77	12	78.45	77.50	-9	3,006	-0.30%
2024/04/12	27	80.24	3	79.10	80.80	24	2,970	0.81%
2024/04/11	0.1	77.61	2	78.70	78.20	-1.9	2,887	-0.07%
2024/04/10	3	78.60	2	78.45	78.20	1	2,922	0.03%
2024/04/09	0	0.00	10	76.60	77.00	-10	3,007	-0.33%
2024/04/08	1	77.00	1	77.50	77.20	0	3,114	0.00%
2024/04/03	0	0.00	4	76.00	76.00	-4	3,109	-0.13%
2024/04/02	0.1	75.50	1	74.80	74.90	-1	3,161	-0.03%
2024/04/01	1	75.30	3	75.50	75.50	-2	3,250	-0.06%
2024/03/29	8	74.10	0	0.00	74.10	8	3,357	0.24%
2024/03/26	4	75.50	0	0.00	75.50	4	3,961	0.10%
2024/03/25	0	77.10	0	0.00	76.30	0	4,233	0.00%
2024/03/22	2	77.10	1.2	77.13	77.10	0.8	4,359	0.02%
2024/03/21	1	76.70	1	77.20	77.00	0	4,585	0.00%
2024/03/20	3.1	76.31	0	0.00	76.10	3.1	5,479	0.06%
2024/03/19	0.1	76.50	0	0.00	77.30	0.1	5,743	0.00%
2024/03/18	0	0.00	2	73.70	75.90	-2	5,723	-0.03%
2024/03/15	1.1	75.32	1	75.80	75.30	0.1	5,705	0.00%
2024/03/13	3	76.17	0	0.00	76.00	3	5,723	0.05%
2024/03/12	0	0.00	3	77.70	77.50	-3	5,706	-0.05%
2024/03/08	1.6	77.47	0	0.00	75.40	1.6	5,692	0.03%
2024/03/07	12.3	76.86	0	0.00	75.50	12.3	5,612	0.22%
2024/03/06	7.3	79.03	40	79.65	78.50	-32.7	5,601	-0.58%
2024/03/05	40	78.80	0.5	78.90	78.80	39.5	5,789	0.68%
2024/03/04	0.1	79.00	30.2	78.83	78.80	-30.1	5,776	-0.52%
2024/03/01	2.1	79.46	0	0.00	79.40	2.1	5,737	0.04%
2024/02/29	3.2	80.03	0	0.00	80.00	3.2	5,727	0.06%
2024/02/27	3.1	79.90	3	79.60	79.70	0.1	5,775	0.00%
2024/02/26	7	81.57	1.5	81.70	81.60	5.5	5,735	0.10%
2024/02/23	0.2	82.91	0	0.00	81.80	0.2	5,735	0.00%
2024/02/22	1.6	83.23	1	83.70	83.00	0.6	5,713	0.01%
2024/02/21	2	83.20	1	82.80	82.70	1	5,702	0.02%
2024/02/20	3	83.00	2.5	83.04	82.90	0.5	5,711	0.01%
2024/02/19	3	83.50	4	83.83	83.60	-1	5,699	-0.02%
2024/02/16	3	83.03	1	83.30	82.80	2	5,689	0.04%
2024/02/15	0	0.00	3	82.00	81.70	-3	5,647	-0.05%
2024/02/05	1	81.60	1	81.10	81.10	0	5,631	0.00%
2024/02/02	0	0.00	1.1	81.61	81.50	-1.1	5,619	-0.02%
2024/01/31	3.2	80.93	2	81.20	80.50	1.2	5,604	0.02%
2024/01/30	7	81.44	6	81.07	80.70	1	5,561	0.02%
2024/01/29	3	81.00	2	81.70	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	1	81.80	0	0.00	81.30	1	5,554	0.02%
2024/01/24	1	83.00	1	83.10	82.60	0	5,542	0.00%
2024/01/23	0	0.00	11	82.88	82.30	-11	5,574	-0.20%
2024/01/22	3	80.80	5	80.90	80.90	-2	5,491	-0.04%
2024/01/19	0	0.00	1	80.10	80.30	-1	5,484	-0.02%
2024/01/17	5.5	83.17	0	0.00	80.60	5.5	5,434	0.10%
2024/01/16	2.5	82.36	0	0.00	82.90	2.5	5,235	0.05%
2024/01/15	0.1	82.30	6	82.90	82.10	-5.9	5,178	-0.11%
2024/01/12	13	80.47	6	81.38	80.30	7	5,163	0.14%
2024/01/11	8.3	81.11	0	0.00	82.20	8.3	5,125	0.16%
2024/01/09	5	82.62	0	0.00	82.60	5	5,093	0.10%
2024/01/08	0.1	83.20	0	0.00	82.70	0.1	5,094	0.00%
2024/01/05	13	83.77	1	84.20	83.10	12	5,086	0.24%
2024/01/04	10.3	84.61	10	85.20	85.20	0.3	5,016	0.01%
2024/01/03	7	85.23	17	85.59	84.90	-10	4,961	-0.20%
2024/01/02	10	88.13	5.5	87.88	87.20	4.5	4,828	0.09%
2023/12/29	0	90.80	0.5	92.00	91.50	-0.5	4,696	-0.01%
2023/12/28	3	91.67	1.1	92.30	91.10	1.9	4,675	0.04%
2023/12/27	3.1	93.44	2.5	92.86	92.80	0.6	4,640	0.01%
2023/12/26	4.2	94.81	1	94.80	94.60	3.2	4,553	0.07%
2023/12/25	12	96.57	12	97.12	94.90	0	4,436	0.00%
2023/12/22	1	94.20	1	93.80	94.60	0	4,094	0.00%
2023/12/21	3	92.97	3	93.00	92.20	0	3,995	0.00%
2023/12/20	7.1	94.11	9	94.84	94.60	-1.9	3,900	-0.05%
2023/12/19	9.2	91.29	2	91.65	92.60	7.2	3,620	0.20%
2023/12/18	12.8	92.23	4.1	92.80	91.20	8.7	3,524	0.25%
2023/12/15	52.3	95.17	37.5	96.29	93.20	14.8	3,309	0.45%
2023/12/14	3	90.07	24.1	91.41	92.00	-21.1	2,412	-0.87%
2023/12/13	2	86.90	0	0.00	86.20	2	2,115	0.09%
2023/12/11	0.1	86.20	1	86.60	87.20	-0.9	2,148	-0.04%
2023/12/08	0	0.00	0.1	85.00	84.80	-0.1	2,195	-0.01%
2023/12/07	0	0.00	3	84.10	84.10	-3	2,260	-0.13%
2023/12/06	0	0.00	0.7	85.09	84.80	-0.7	2,298	-0.03%
2023/12/05	11	85.65	0	0.00	85.10	11	2,308	0.48%
2023/12/04	1	86.60	1	86.60	86.60	0	2,333	0.00%
2023/12/01	7	87.29	0	0.00	87.50	7	2,320	0.30%
2023/11/30	4	87.28	11	88.46	88.80	-7	2,341	-0.30%
2023/11/29	0	0.00	2	85.60	85.50	-2	2,140	-0.09%
2023/11/28	1	83.40	1	84.10	84.20	0	2,145	0.00%
2023/11/24	2	85.05	5	85.20	84.60	-3	2,286	-0.13%
2023/11/22	0.1	83.60	2	83.70	83.80	-1.9	2,200	-0.09%
2023/11/21	1.1	83.13	1	83.30	82.80	0.1	2,207	0.00%
2023/11/20	1	82.70	2.1	83.01	83.40	-1.1	2,225	-0.05%
2023/11/17	0	0.00	3.1	82.30	82.30	-3.1	2,218	-0.14%
2023/11/16	5	81.34	1.1	81.29	81.10	3.9	2,215	0.18%
2023/11/15	0	0.00	3.5	81.10	81.80	-3.5	2,218	-0.16%
2023/11/14	1.1	78.95	0.1	79.20	79.00	1	2,218	0.05%
2023/11/13	5	79.60	1.6	79.64	79.60	3.4	2,291	0.15%
2023/11/09	2	79.50	1	79.90	78.90	1	2,473	0.04%
2023/11/08	1	80.80	0.1	81.20	80.30	1	2,582	0.04%
2023/11/07	3	80.80	1	81.20	80.50	2	2,644	0.08%
2023/11/06	1	81.20	3.1	81.14	81.00	-2.1	2,706	-0.08%
2023/11/03	4	80.28	1	81.00	80.20	3	2,887	0.10%
2023/11/02	2	80.25	1	79.00	80.20	1	2,942	0.03%
2023/11/01	1	77.60	0	0.00	77.90	1	2,958	0.03%
2023/10/31	1	77.90	3	79.37	77.80	-2	3,001	-0.07%
2023/10/30	1	82.20	0	0.00	81.60	1	3,073	0.03%
2023/10/26	1	83.50	0	0.00	82.60	1	3,270	0.03%
2023/10/24	0	0.00	0.4	81.60	82.40	-0.4	3,358	-0.01%
2023/10/20	2	81.60	0	0.00	81.70	2	3,509	0.06%
2023/10/19	0	0.00	2	84.90	83.70	-2	3,601	-0.06%
2023/10/18	0	0.00	1.4	85.27	85.60	-1.4	3,746	-0.04%
2023/10/16	2	86.00	2.1	83.32	83.30	-0.1	4,001	0.00%
2023/10/13	0	0.00	2.3	85.09	84.90	-2.3	4,148	-0.06%
2023/10/12	0	0.00	1	83.50	84.00	-1	4,315	-0.02%
2023/10/06	0	0.00	0.1	83.50	83.30	-0.1	4,553	0.00%
2023/10/05	0	0.00	0.3	84.07	83.10	-0.3	4,808	-0.01%
2023/10/04	1	82.00	2	82.10	83.80	-1	5,144	-0.02%
2023/10/03	0	0.00	0.6	83.60	82.90	-0.6	5,183	-0.01%
2023/10/02	3	85.33	1	84.80	84.80	2	5,213	0.04%
2023/09/28	0	0.00	1	84.40	85.50	-1	5,254	-0.02%
2023/09/27	3	85.77	2	84.65	84.50	1	5,384	0.02%
2023/09/26	0.3	86.03	0	0.00	85.00	0.3	5,497	0.01%
2023/09/25	5	85.68	3.2	86.60	86.60	1.8	5,562	0.03%
2023/09/21	0	0.00	3.3	82.88	82.40	-3.3	5,594	-0.06%
2023/09/20	2	84.50	1	85.20	84.40	1	5,673	0.02%
2023/09/19	2	86.30	1	87.10	85.60	1	5,754	0.02%
2023/09/15	1	86.00	2	86.10	86.40	-1	6,051	-0.02%
2023/09/14	2.2	87.44	0	0.00	86.90	2.2	6,173	0.04%
2023/09/13	4	87.28	8	87.24	87.50	-4	6,227	-0.06%
2023/09/12	1.5	86.27	0	0.00	86.50	1.5	6,296	0.02%
2023/09/11	2	85.85	2	84.20	84.20	0	6,334	0.00%
2023/09/07	1	85.50	0	0.00	85.20	1	6,812	0.01%
2023/09/05	1.5	86.60	2.1	85.60	85.60	-0.6	7,622	-0.01%
2023/09/01	2	83.70	5	84.34	83.50	-3	7,591	-0.04%
2023/08/31	2.2	84.04	0	0.00	83.70	2.2	7,636	0.03%
2023/08/30	4.3	83.09	2	82.95	84.40	2.3	7,680	0.03%
2023/08/29	1	80.60	0	0.00	80.50	1	7,645	0.01%
2023/08/24	2	80.65	1	80.80	80.50	1	7,854	0.01%
2023/08/23	0	0.00	1	80.50	80.70	-1	8,037	-0.01%
2023/08/22	1	80.40	28	81.00	80.30	-27	8,098	-0.33%
2023/08/21	3	80.87	0	0.00	80.20	3	8,153	0.04%
2023/08/18	2	81.25	0	0.00	80.30	2	8,174	0.02%
2023/08/17	1.3	81.55	0	0.00	81.30	1.3	8,228	0.02%
2023/08/16	1	77.50	0	0.00	78.20	1	8,189	0.01%
2023/08/15	1.1	78.75	2	77.65	78.40	-0.9	8,194	-0.01%
2023/08/14	1	77.00	2	78.15	78.50	-1	8,212	-0.01%
2023/08/11	1	80.20	0	0.00	80.20	1	8,140	0.01%
2023/08/10	3	81.50	3	81.60	81.10	0	8,148	0.00%
2023/08/09	8	82.68	11.1	82.62	83.40	-3	8,124	-0.04%
2023/08/08	2	86.15	0	0.00	85.70	2	7,979	0.03%
2023/08/04	2	86.45	0	0.00	86.50	2	8,015	0.03%
2023/08/02	10	87.97	23	89.91	87.60	-13	8,097	-0.16%
2023/08/01	3	88.20	2	90.00	88.20	1	8,007	0.01%
2023/07/31	3	88.63	1	89.30	88.30	2	7,987	0.03%
2023/07/28	2.1	90.06	1	89.80	90.30	1.1	7,921	0.01%
2023/07/27	2	90.86	1	90.90	90.80	1	7,957	0.01%
2023/07/26	6	93.67	1	94.30	93.60	5	8,076	0.06%
2023/07/25	15	93.61	2	94.20	94.20	13	8,096	0.16%
2023/07/24	2	94.31	1	94.70	94.00	1	8,104	0.01%
2023/07/21	5	96.84	1	96.90	96.50	4	8,127	0.05%
2023/07/20	2	97.25	4	98.58	99.30	-2	8,221	-0.02%
2023/07/19	4	98.97	2.1	99.05	97.20	2	8,249	0.02%
2023/07/18	8	100.20	6	100.40	99.00	2	8,411	0.02%
2023/07/17	7	102.07	7.1	102.57	101.50	-0.1	8,285	0.00%
2023/07/14	3	99.87	2	100.00	99.80	1	8,170	0.01%
2023/07/13	0	0.00	6	98.47	98.60	-6	8,150	-0.07%
2023/07/12	39	102.07	17	100.45	98.80	22	8,068	0.27%
2023/07/11	14.1	100.08	11.2	100.39	101.00	3	7,945	0.04%
2023/07/10	5	96.78	4	96.58	96.10	1	7,693	0.01%
2023/07/07	3	95.27	0	0.00	95.50	3	7,880	0.04%
2023/07/06	1.1	96.68	11	98.18	96.50	-9.9	8,073	-0.12%
2023/07/05	11	100.23	1	97.67	97.60	10	8,410	0.12%
2023/07/04	5	98.68	1	98.00	98.10	4	8,317	0.05%
2023/07/03	4	98.90	14	98.89	99.00	-10	8,269	-0.12%
2023/06/30	1	97.00	1	97.10	97.10	0	8,280	0.00%
2023/06/29	2	96.80	1.1	96.55	96.60	1	8,377	0.01%
2023/06/28	4	95.57	9	95.42	95.20	-5	8,620	-0.06%
2023/06/27	0	97.07	7.1	96.23	96.10	-7.1	8,836	-0.08%
2023/06/26	4.6	97.50	2	97.25	97.30	2.6	8,955	0.03%
2023/06/21	9	101.22	13.2	101.77	99.00	-4.2	9,123	-0.05%
2023/06/20	8.1	99.07	1.1	96.44	99.80	7.1	9,440	0.07%
2023/06/19	16	97.04	11.4	96.76	97.00	4.6	9,743	0.05%
2023/06/16	4.1	97.65	2.5	99.34	97.00	1.6	9,932	0.02%
2023/06/15	6.1	99.93	17.1	99.87	99.60	-11	9,969	-0.11%
2023/06/14	13.1	99.93	22.2	100.14	99.50	-9.1	10,122	-0.09%
2023/06/13	13	103.77	14	104.00	103.00	-1	10,142	-0.01%
2023/06/12	26	104.04	13.2	103.44	103.00	12.8	10,296	0.12%
2023/06/09	12.1	99.14	20.5	99.66	102.00	-8.4	10,016	-0.08%
2023/06/08	2	93.60	2	94.00	93.50	0	9,936	0.00%
2023/06/07	0	0.00	4	94.60	94.70	-4	10,232	-0.04%
2023/06/06	1	94.11	7	94.44	94.00	-6	10,459	-0.06%
2023/06/05	4	95.35	15	95.31	96.00	-11	10,901	-0.10%
2023/06/02	9	94.32	2.1	94.67	93.60	6.9	12,184	0.06%
2023/06/01	5	95.54	5	94.62	94.60	0	12,289	0.00%
2023/05/31	5.1	95.80	4	95.35	94.60	1.1	12,517	0.01%
2023/05/30	6	95.97	4.2	95.52	94.70	1.8	12,536	0.01%
2023/05/29	14	96.06	5.6	95.12	96.20	8.4	12,592	0.07%
2023/05/26	6.1	90.42	1	90.40	90.60	5.1	12,507	0.04%
2023/05/25	3	92.27	1	91.90	91.50	2	12,538	0.02%
2023/05/24	1	93.00	1	93.20	93.20	0	12,710	0.00%
2023/05/23	13.1	94.05	5.3	93.93	93.60	7.7	12,835	0.06%
2023/05/19	3	92.80	4.2	92.24	91.90	-1.1	13,267	-0.01%
2023/05/18	3.3	93.54	2	93.05	93.00	1.3	13,742	0.01%
2023/05/17	0	0.00	2	91.00	91.00	-2	13,940	-0.01%
2023/05/15	1	90.10	9	90.40	90.00	-8	13,996	-0.06%
2023/05/12	2	90.71	1	91.40	91.40	1	14,133	0.01%
2023/05/11	1	91.30	0	0.00	91.10	1	14,362	0.01%
2023/05/10	3	92.53	0	0.00	92.20	3	14,490	0.02%
2023/05/09	5	91.54	3	91.80	91.10	2	14,596	0.01%
2023/05/08	5	93.66	1	94.20	93.30	4	14,581	0.03%
2023/05/05	11	93.47	2.2	93.85	93.10	8.8	14,675	0.06%
2023/05/04	3.1	92.60	1.3	93.20	92.90	1.8	14,904	0.01%
2023/05/03	0	0.00	2	93.50	93.00	-2	15,361	-0.01%
2023/05/02	5	93.32	19	94.62	95.20	-14	15,731	-0.09%
2023/04/28	3.5	92.53	2	93.25	91.70	1.5	16,037	0.01%
2023/04/27	2	92.59	1	93.00	92.10	1	16,013	0.01%
2023/04/26	2	91.45	1	90.20	92.50	1	15,945	0.01%
2023/04/25	6.2	90.77	7	90.86	90.60	-0.8	15,842	-0.01%
2023/04/24	21	93.29	7	93.34	93.00	14	15,628	0.09%
2023/04/21	21.5	95.88	4	96.73	95.40	17.5	15,461	0.11%
2023/04/19	4.5	103.06	5	103.70	102.00	-0.5	15,417	0.00%
2023/04/18	1	104.50	10	105.50	104.00	-9	15,439	-0.06%
2023/04/17	3	105.67	10.5	105.24	105.00	-7.5	15,476	-0.05%
2023/04/14	6	106.50	6.1	104.10	104.00	-0.1	15,556	0.00%
2023/04/13	6	107.17	5	107.40	107.00	1	15,460	0.01%
2023/04/12	16.1	110.34	10	110.10	107.50	6.1	15,398	0.04%
2023/04/11	13	109.65	13.5	110.17	110.00	-0.5	15,199	0.00%
2023/04/10	12	109.67	16.6	108.63	110.00	-4.6	14,998	-0.03%
2023/04/07	5	103.80	6	104.42	104.50	-1	14,641	-0.01%
2023/04/06	4	104.00	4.2	103.78	104.00	-0.2	14,632	0.00%
2023/03/31	3.3	103.57	4.2	104.38	104.00	-0.9	14,613	-0.01%
2023/03/30	7	103.43	7	103.57	103.50	0	14,560	0.00%
2023/03/29	10.3	102.08	13	102.62	101.00	-2.7	14,503	-0.02%
2023/03/28	11.2	105.99	13	106.00	104.00	-1.8	14,356	-0.01%
2023/03/27	5	112.20	4	112.13	110.00	1	14,082	0.01%
2023/03/24	18	112.83	22.5	112.72	112.00	-4.5	13,971	-0.03%
2023/03/23	50	112.24	37	112.41	112.00	13	13,799	0.09%
2023/03/22	13	111.15	16	111.12	115.50	-3	13,314	-0.02%
2023/03/21	9	106.17	6	107.50	105.00	3	12,926	0.02%
2023/03/20	9	107.06	10	106.60	108.00	-1	12,746	-0.01%
2023/03/17	5	105.10	11	106.45	106.50	-6	12,745	-0.05%
2023/03/16	11.1	103.04	2	105.25	103.00	9.1	12,593	0.07%
2023/03/15	18.5	109.51	16.1	108.64	107.00	2.4	12,521	0.02%
2023/03/14	7	105.00	4	105.25	104.50	3	12,311	0.02%
2023/03/13	14	104.61	19.3	104.50	106.50	-5.3	12,340	-0.04%
2023/03/10	11.2	105.10	8	104.25	103.50	3.2	12,328	0.03%
2023/03/09	3	109.67	7.1	109.79	110.00	-4.1	12,477	-0.03%
2023/03/08	14.1	110.85	3.5	111.43	111.50	10.6	12,469	0.08%
2023/03/07	63	109.82	72.5	108.75	109.00	-9.5	12,413	-0.08%
2023/03/06	0	0.00	7	102.44	103.50	-7	11,838	-0.06%
2023/03/03	12	94.83	10.1	94.68	94.40	2	12,404	0.02%
2023/03/02	1	91.90	2	91.90	91.70	-1	12,570	-0.01%
2023/03/01	6	92.90	3	92.97	91.80	3	12,851	0.02%
2023/02/24	4	93.43	16.1	93.23	93.60	-12.1	12,882	-0.09%
2023/02/23	13	92.51	3	92.33	92.20	10	12,880	0.08%
2023/02/22	6	90.70	1	91.10	90.90	5	12,988	0.04%
2023/02/21	4	95.40	7	94.96	94.50	-3	12,897	-0.02%
2023/02/20	8.4	94.85	3	94.50	94.60	5.4	12,891	0.04%
2023/02/17	14	93.81	11.5	94.52	95.00	2.5	12,912	0.02%
2023/02/16	15	93.35	22.2	94.08	94.60	-7.2	12,624	-0.06%
2023/02/15	6.2	89.40	5	88.34	88.00	1.2	12,386	0.01%
2023/02/14	6.1	88.48	12	88.39	87.50	-5.9	12,368	-0.05%
2023/02/13	0	89.20	1	89.10	88.60	-1	12,443	-0.01%
2023/02/10	11	90.55	2	89.50	89.10	9	12,553	0.07%
2023/02/09	0.1	89.00	8.1	91.69	90.90	-8.1	12,514	-0.06%
2023/02/08	7.3	90.79	5	90.62	90.70	2.3	12,414	0.02%
2023/02/07	1	89.10	8	90.20	90.50	-7	12,392	-0.06%
2023/02/06	4.1	88.02	0.2	87.68	88.10	3.9	12,440	0.03%
2023/02/03	4	89.33	5	90.10	89.10	-1	12,639	-0.01%
2023/02/02	11.1	90.08	5	89.76	89.50	6.1	12,692	0.05%
2023/02/01	6	90.07	30	90.50	90.30	-24	12,632	-0.19%
2023/01/31	12	87.35	23.3	87.17	88.30	-11.3	12,403	-0.09%
2023/01/30	7	84.49	30.1	84.84	85.30	-23.1	12,178	-0.19%
2023/01/17	0	0.00	3	79.30	79.30	-3	11,917	-0.03%
2023/01/16	2	78.60	2	78.20	78.80	0	12,212	0.00%
2023/01/13	1	78.60	1	78.70	77.50	0	12,565	0.00%
2023/01/12	6.1	77.95	1	79.20	77.80	5.1	12,770	0.04%
2023/01/11	2	78.80	2	78.95	78.80	0	12,869	0.00%
2023/01/10	2	78.85	9	79.88	79.00	-7	13,023	-0.05%
2023/01/09	6	79.38	9	79.44	80.00	-3	13,135	-0.02%
2023/01/06	3	77.70	7	77.91	77.80	-4	13,281	-0.03%
2023/01/05	3	77.77	0	0.00	76.70	3	13,519	0.02%
2023/01/04	2	78.05	6	77.83	77.00	-4	13,624	-0.03%
2023/01/03	0	0.00	1	75.20	75.30	-1	13,703	-0.01%
2022/12/30	2.1	74.61	1	74.30	74.20	1.1	14,126	0.01%
2022/12/29	0	73.00	0	0.00	74.60	0	14,889	0.00%
2022/12/28	0	74.60	2	74.40	73.70	-2	15,868	-0.01%
2022/12/27	1	75.60	0	0.00	75.50	1	16,054	0.01%
2022/12/26	3	75.00	0	0.00	74.70	3	16,268	0.02%
2022/12/23	2	75.30	0	0.00	75.30	2	16,481	0.01%
2022/12/22	2	75.05	0	0.00	75.30	2	16,613	0.01%
2022/12/21	4	74.53	0	0.00	74.20	4	16,826	0.02%
2022/12/20	3.1	76.59	7	74.74	74.50	-3.9	16,913	-0.02%
2022/12/19	0.1	77.90	4	78.20	77.90	-4	17,031	-0.02%
2022/12/16	1.1	79.13	10.1	79.00	79.00	-9	17,151	-0.05%
2022/12/15	0	0.00	4	80.80	81.40	-4	17,209	-0.02%
2022/12/14	4	80.18	1	80.40	80.60	3	17,370	0.02%
2022/12/13	5.1	79.35	3	78.87	78.70	2.1	17,508	0.01%
2022/12/12	13	79.90	4	79.65	79.50	9	17,637	0.05%
2022/12/09	12	79.97	1	80.80	79.80	11	17,789	0.06%
2022/12/08	2	81.35	7	81.23	81.90	-5	17,970	-0.03%
2022/12/07	2.1	81.21	42	79.51	79.80	-39.9	18,154	-0.22%
2022/12/06	13.5	82.15	14	82.34	81.40	-0.5	18,155	0.00%
2022/12/05	12	83.81	3.1	83.80	83.50	8.9	18,273	0.05%
2022/12/02	11	85.28	3	85.07	84.60	8	18,370	0.04%
2022/12/01	15	84.98	22	85.17	84.60	-7	18,456	-0.04%
2022/11/30	11.1	82.24	16	82.67	82.60	-4.9	18,425	-0.03%
2022/11/29	8	82.50	9	81.96	81.20	-1	18,659	-0.01%
2022/11/28	100	82.26	58.1	81.71	82.20	42	18,821	0.22%
2022/11/25	13.5	79.63	38.4	79.39	80.50	-24.9	18,450	-0.13%
2022/11/24	23	73.32	26	74.02	76.30	-3	18,061	-0.02%
2022/11/23	19	73.87	11	74.55	73.00	8	17,997	0.04%
2022/11/22	5	76.06	1	76.50	76.00	4	17,967	0.02%
2022/11/21	4	78.10	6	78.75	78.30	-2	18,649	-0.01%
2022/11/18	14	78.24	18	78.18	77.10	-4	19,544	-0.02%
2022/11/17	18	78.20	8	78.34	78.40	10	19,617	0.05%
2022/11/16	6	77.12	3	77.20	77.00	3	19,635	0.02%
2022/11/15	3	76.83	2	76.70	77.00	1	19,744	0.01%
2022/11/14	3.1	75.56	2	75.95	77.20	1.1	19,968	0.01%
2022/11/11	10	75.49	3	78.37	75.20	7	19,955	0.04%
2022/11/10	10.1	77.00	1	76.10	75.70	9.1	19,829	0.05%
2022/11/09	2.1	78.14	4	78.03	78.10	-2	19,936	-0.01%
2022/11/08	3	78.10	7	78.99	76.50	-4	19,924	-0.02%
2022/11/07	1	77.50	4	77.75	77.50	-3	19,859	-0.02%
2022/11/04	5	77.32	5	77.04	77.60	0	19,985	0.00%
2022/11/03	1	76.00	7	76.76	77.20	-6	20,068	-0.03%
2022/11/02	5	75.66	6	76.27	76.40	-1	20,064	0.00%
2022/11/01	14	75.68	8	75.69	75.00	6	19,958	0.03%
2022/10/31	1	75.60	2	75.05	75.00	-1	19,861	-0.01%
2022/10/28	3.4	74.02	5	74.44	74.40	-1.6	20,090	-0.01%
2022/10/27	3	72.93	4	73.47	74.20	-1	20,228	-0.01%
2022/10/26	5	71.38	6	69.97	69.60	-1	20,115	0.00%
2022/10/25	5	72.12	3	73.10	71.50	2	19,950	0.01%
2022/10/24	3	74.40	5	74.18	73.60	-2	19,839	-0.01%
2022/10/21	16	73.04	8.1	72.69	72.20	8	19,616	0.04%
2022/10/20	0.5	71.10	2	70.45	70.60	-1.5	19,332	-0.01%
2022/10/19	6.1	70.72	7	70.79	70.00	-1	19,185	0.00%
2022/10/18	14.7	70.89	16	71.48	70.70	-1.4	19,100	-0.01%
2022/10/17	6.4	70.60	11.2	71.09	72.00	-4.8	19,008	-0.03%
2022/10/14	13.3	73.52	3.1	75.32	74.00	10.3	18,966	0.05%
2022/10/13	5.8	72.29	3.1	72.03	69.70	2.7	18,974	0.01%
2022/10/12	14	74.33	13	74.62	75.00	1	18,989	0.01%
2022/10/11	1	73.99	7	73.74	73.40	-6	18,950	-0.03%
2022/10/07	8.1	75.61	9	75.59	75.40	-0.9	18,894	0.00%
2022/10/06	21.1	73.31	70.1	74.55	76.80	-48.9	18,693	-0.26%
2022/10/05	93.6	77.37	14.3	76.57	74.30	79.3	18,224	0.43%
2022/10/04	1	83.10	0.2	82.80	82.50	0.8	17,473	0.00%
2022/10/03	10	82.14	3	82.97	81.20	7	17,672	0.04%
2022/09/30	5.3	80.31	1	79.70	83.00	4.3	17,865	0.02%
2022/09/29	0.3	79.60	2	81.20	79.60	-1.7	17,877	-0.01%
2022/09/28	8.1	79.27	5.6	78.47	77.50	2.5	17,890	0.01%
2022/09/27	3.1	80.45	6	81.10	82.50	-2.9	17,924	-0.02%
2022/09/26	4.8	80.22	8	81.55	80.00	-3.2	18,114	-0.02%
2022/09/23	23	88.43	17	86.65	86.00	6	18,363	0.03%
2022/09/22	2	88.05	2	86.30	88.50	0	18,579	0.00%
2022/09/21	3.2	89.12	3.1	88.24	86.60	0.1	18,863	0.00%
2022/09/20	4	88.58	1	88.90	89.50	3	18,796	0.02%
2022/09/19	2	87.15	5	86.92	87.40	-3	18,821	-0.02%
2022/09/16	18	85.90	16.2	85.71	84.80	1.8	18,763	0.01%
2022/09/15	2.2	88.05	2	88.15	87.90	0.2	18,640	0.00%
2022/09/14	1	88.00	0	0.00	89.70	1	18,407	0.01%
2022/09/13	32	89.66	1.5	88.72	88.30	30.5	18,264	0.17%
2022/09/12	5	90.24	2.7	89.94	89.50	2.3	18,246	0.01%
2022/09/08	2	90.20	1.4	89.63	91.00	0.6	18,134	0.00%
2022/09/07	7.1	88.73	6	89.12	87.50	1.1	18,053	0.01%
2022/09/06	5.7	90.79	63	91.85	91.60	-57.3	17,892	-0.32%
2022/09/05	11.3	96.34	7	95.73	94.50	4.3	17,786	0.02%
2022/09/02	32	94.88	19.2	96.24	95.30	12.8	17,609	0.07%
2022/09/01	9	92.21	5	93.88	91.70	4	17,213	0.02%
2022/08/31	3	94.31	12	95.08	95.50	-9	17,043	-0.05%
2022/08/30	13.3	93.18	6	93.12	92.50	7.3	17,097	0.04%
2022/08/29	22.4	92.09	13	91.58	90.90	9.4	17,066	0.06%
2022/08/26	41	93.10	51.2	95.03	95.50	-10.2	17,160	-0.06%
2022/08/25	31	89.80	75.8	90.59	89.70	-44.8	16,701	-0.27%
2022/08/24	32.4	84.82	5.2	84.66	84.40	27.2	15,928	0.17%
2022/08/23	1	87.88	2.2	88.03	87.10	-1.1	15,808	-0.01%
2022/08/22	6	87.88	24	87.85	88.00	-18	15,853	-0.11%
2022/08/19	10.1	87.33	10.5	86.96	86.70	-0.5	15,739	0.00%
2022/08/18	64.3	83.65	23	82.85	84.30	41.3	15,621	0.26%
2022/08/17	10.3	84.05	0.1	82.40	82.30	10.2	15,682	0.07%
2022/08/16	24	84.15	17	84.21	84.30	7	15,606	0.04%
2022/08/15	7.1	80.85	14	81.52	81.70	-6.9	15,326	-0.04%
2022/08/12	9	80.64	9.1	80.13	80.80	-0.1	15,375	0.00%
2022/08/11	16	80.43	42	80.11	80.20	-26	15,485	-0.17%
2022/08/10	18.8	78.98	21	80.17	80.50	-2.2	15,481	-0.01%
2022/08/09	5	77.64	4	78.08	78.40	1	15,537	0.01%
2022/08/08	4	76.18	0	0.00	76.50	4	15,929	0.03%
2022/08/05	25	74.72	31	74.83	75.30	-6	16,352	-0.04%
2022/08/04	31	71.99	18	72.29	74.50	13	16,567	0.08%
2022/08/03	17	73.28	11.2	71.82	70.60	5.8	16,597	0.03%
2022/08/02	10.7	78.11	5.1	76.93	77.50	5.6	16,489	0.03%
2022/08/01	8	80.74	0	0.00	80.80	8	16,489	0.05%
2022/07/29	3	79.77	18	80.27	80.50	-15	16,575	-0.09%
2022/07/28	8	78.10	0	0.00	77.80	8	17,244	0.05%
2022/07/27	2.8	80.67	1	80.80	80.50	1.8	17,397	0.01%
2022/07/26	4.2	81.09	1	80.70	80.10	3.2	17,464	0.02%
2022/07/25	0	0.00	1	81.40	81.20	-1	17,446	-0.01%
2022/07/22	2	81.55	6	81.25	81.00	-4	17,530	-0.02%
2022/07/21	8.7	80.53	12.7	81.08	81.40	-4	17,547	-0.02%
2022/07/20	2	80.35	2.2	80.17	80.40	-0.2	17,436	0.00%
2022/07/19	13	78.58	18	78.83	78.30	-5	17,307	-0.03%
2022/07/18	6	75.80	13.3	75.68	76.50	-7.3	17,109	-0.04%
2022/07/15	4	75.50	15	75.58	75.70	-11	17,313	-0.06%
2022/07/14	18	74.57	7	74.73	75.50	11	17,370	0.06%
2022/07/13	17	74.76	29	74.04	72.90	-12	17,232	-0.07%
2022/07/12	11	70.94	11	71.55	71.50	0	17,024	0.00%
2022/07/11	27.4	72.22	15	72.31	72.10	12.4	17,029	0.07%
2022/07/08	5	69.48	12	69.36	70.90	-7	16,858	-0.04%
2022/07/07	9	63.28	5	62.34	64.50	4	16,588	0.02%
2022/07/06	2	62.40	0	0.00	60.90	2	16,532	0.01%
2022/07/05	0	0.00	1	61.50	64.70	-1	16,582	-0.01%
2022/07/04	6	62.53	1	62.50	62.00	5	16,523	0.03%
2022/07/01	5.1	67.14	5	66.14	64.10	0.1	16,602	0.00%
2022/06/30	9	72.04	4.9	72.01	71.10	4.1	16,349	0.03%
2022/06/29	14	79.69	9	79.53	78.90	5	16,293	0.03%
2022/06/28	10.2	83.85	3.6	84.07	84.20	6.6	16,494	0.04%
2022/06/27	9	84.93	14	85.65	86.00	-5	17,864	-0.03%
2022/06/24	10	81.60	16.1	82.26	82.30	-6.1	18,257	-0.03%
2022/06/23	6	80.52	3	79.53	80.80	3	18,721	0.02%
2022/06/22	3	80.73	3	80.33	79.60	0	19,474	0.00%
2022/06/21	7.6	80.10	8	81.15	82.80	-0.4	19,674	0.00%
2022/06/20	16.1	79.87	3	80.17	78.80	13.1	19,738	0.07%
2022/06/17	18	81.13	17.5	81.50	83.00	0.5	19,699	0.00%
2022/06/16	8.3	83.00	5.9	83.52	81.10	2.4	19,870	0.01%
2022/06/15	8.1	87.06	15	86.51	85.10	-6.9	20,269	-0.03%
2022/06/14	18.6	86.74	12	86.23	87.10	6.6	20,458	0.03%
2022/06/13	16	87.95	26	87.85	87.30	-10	20,206	-0.05%
2022/06/10	6	87.48	3	87.33	88.50	3	19,935	0.02%
2022/06/09	18	87.69	15	87.85	87.30	3	19,737	0.02%
2022/06/08	33.1	87.96	29	87.52	86.50	4.1	19,504	0.02%
2022/06/07	9.4	87.59	29	87.26	87.90	-19.6	19,104	-0.10%
2022/06/06	39	85.85	31.1	85.80	85.70	7.9	18,765	0.04%
2022/06/02	6	86.08	48.1	86.45	86.10	-42.1	18,378	-0.23%
2022/06/01	23.1	84.71	14	85.50	83.80	9.1	17,994	0.05%
2022/05/31	1	83.40	3	83.83	83.50	-2	17,767	-0.01%
2022/05/30	2	80.95	11	81.94	82.50	-9	17,644	-0.05%
2022/05/27	3	79.00	1	78.40	78.70	2	17,448	0.01%
2022/05/26	7	79.83	0	0.00	78.00	7	17,330	0.04%
2022/05/25	3	80.77	1	81.00	81.70	2	17,091	0.01%
2022/05/24	18	83.07	30	82.15	81.00	-12	16,961	-0.07%
2022/05/23	7	83.99	7	84.34	83.00	0	16,866	0.00%
2022/05/20	11	84.65	6.1	83.91	84.00	4.9	16,821	0.03%
2022/05/19	20	81.30	17	81.79	83.50	3	16,806	0.02%
2022/05/18	8	84.93	4	85.11	84.20	4	16,616	0.02%
2022/05/17	6	85.97	12.3	85.65	86.20	-6.3	16,414	-0.04%
2022/05/16	15.1	87.92	11	87.98	85.00	4.1	16,157	0.03%
2022/05/13	11	84.45	16.3	85.83	87.30	-5.3	15,645	-0.03%
2022/05/12	18.4	84.64	13.3	81.34	80.40	5.1	15,209	0.03%
2022/05/11	8	86.15	5.5	86.06	85.30	2.5	14,870	0.02%
2022/05/10	0	0.00	5	84.16	85.20	-5	14,480	-0.03%
2022/05/09	3	82.57	4	81.28	81.10	-1	14,362	-0.01%
2022/05/06	5	82.16	4.3	82.04	82.00	0.8	14,360	0.01%
2022/05/05	35.8	86.70	47	86.94	85.10	-11.3	14,232	-0.08%
2022/05/04	13.3	83.61	4.3	84.04	84.80	9	13,475	0.07%
2022/05/03	1	80.20	7.8	80.80	80.70	-6.8	13,252	-0.05%
2022/04/29	3.6	78.03	1.3	79.00	77.50	2.3	13,126	0.02%
2022/04/28	5	78.52	5	78.44	77.30	0	13,094	0.00%
2022/04/27	4	78.43	3	78.57	80.30	1	12,991	0.01%
2022/04/26	3	80.10	3	80.53	80.00	0	12,879	0.00%
2022/04/25	5.1	79.71	3.4	79.15	79.00	1.7	12,807	0.01%
2022/04/22	11.2	85.19	15.4	83.86	83.40	-4.2	12,705	-0.03%
2022/04/21	19.1	85.94	13.1	85.40	84.20	6	12,629	0.05%
2022/04/20	8	83.53	11.3	83.70	84.70	-3.3	12,311	-0.03%
2022/04/19	3	81.63	7.2	82.14	80.60	-4.2	12,139	-0.03%
2022/04/18	2	80.45	1.5	79.83	80.10	0.5	12,088	0.00%
2022/04/15	25.2	81.42	17	80.05	79.10	8.2	12,056	0.07%
2022/04/14	11	82.91	13.2	82.09	83.00	-2.2	11,981	-0.02%
2022/04/13	4	79.63	4.5	79.22	79.90	-0.5	11,840	0.00%
2022/04/12	15	80.79	19	79.75	79.40	-4	11,767	-0.03%
2022/04/11	11	80.64	6	80.18	79.20	5	11,731	0.04%
2022/04/08	50	82.19	43	81.54	83.00	7	11,552	0.06%
2022/04/07	13.5	83.22	19	85.30	81.30	-5.5	11,354	-0.05%
2022/04/06	16	85.84	9	86.54	87.00	7	10,952	0.06%
2022/04/01	8.3	85.21	6.2	86.11	87.40	2.1	10,763	0.02%
2022/03/31	18	87.11	32.5	86.50	86.50	-14.5	10,500	-0.14%
2022/03/30	83	89.48	67	89.84	85.10	16	10,152	0.16%
2022/03/29	18.2	87.89	13	87.84	86.90	5.2	8,872	0.06%
2022/03/28	58	85.08	69	85.72	88.00	-11	8,344	-0.13%
2022/03/25	23	85.23	30	85.34	85.00	-7	8,081	-0.09%
2022/03/24	3	81.77	9.6	81.37	82.70	-6.6	7,595	-0.09%
2022/03/23	5.2	79.77	2.2	80.13	80.20	3	7,494	0.04%
2022/03/22	10.2	79.70	4	79.58	80.10	6.2	7,369	0.08%
2022/03/21	8	81.06	6	80.38	80.40	2	7,280	0.03%
2022/03/18	44.5	78.88	50.5	78.89	81.00	-6	6,995	-0.09%
2022/03/17	15	76.36	64.1	76.18	77.50	-49.1	6,435	-0.76%
2022/03/16	3.2	71.04	2	72.15	70.50	1.2	6,070	0.02%
2022/03/15	3.2	70.49	2	69.80	69.80	1.2	6,006	0.02%
2022/03/14	0	0.00	25	71.23	71.60	-25	6,020	-0.42%
2022/03/11	0	0.00	10	70.25	70.00	-10	6,127	-0.16%
2022/03/10	0	0.00	2	69.40	69.80	-2	6,206	-0.03%
2022/03/09	1	67.00	0	0.00	67.30	1	6,373	0.02%
2022/03/08	6	67.36	0	0.00	66.10	6	6,511	0.09%
2022/03/07	5	68.49	0	0.00	68.00	5	6,584	0.08%
2022/03/04	1	71.70	1	70.90	71.00	0	6,692	0.00%
2022/03/02	2	69.90	0	0.00	70.80	2	6,995	0.03%
2022/03/01	0	0.00	3	69.27	70.00	-3	7,070	-0.04%
2022/02/25	6	67.82	0	0.00	67.90	6	7,184	0.08%
2022/02/24	14	68.79	1	68.00	67.30	13	7,353	0.18%
2022/02/23	0	70.00	0	0.00	70.30	0	7,489	0.00%
2022/02/22	11.3	69.57	4	70.00	69.60	7.3	8,067	0.09%
2022/02/21	9.2	73.24	12	72.42	72.00	-2.8	8,202	-0.03%
2022/02/18	1	74.90	2	74.80	74.90	-1	8,234	-0.01%
2022/02/17	0	74.80	31	74.92	75.00	-31	8,506	-0.36%
2022/02/16	0	0.00	1	75.20	74.20	-1	8,716	-0.01%
2022/02/15	10	74.56	7.5	74.58	73.50	2.5	8,962	0.03%
2022/02/14	7	74.39	6.1	74.74	73.70	0.9	9,171	0.01%
2022/02/11	3.5	75.03	6	75.05	74.60	-2.5	9,339	-0.03%
2022/02/10	0	0.00	7	75.01	74.10	-7	9,646	-0.07%
2022/02/09	9	74.11	8.1	74.91	74.90	1	10,150	0.01%
2022/02/08	5	72.66	5	72.98	73.10	0	10,373	0.00%
2022/02/07	0	0.00	3	68.60	69.50	-3	10,794	-0.03%
2022/01/26	1	67.59	0	0.00	67.50	1	11,651	0.01%
2022/01/25	4.1	68.04	6	70.00	67.40	-1.9	13,250	-0.01%
2022/01/24	0	0.00	2	69.45	69.60	-2	13,889	-0.01%
2022/01/21	22	70.11	21	70.29	68.80	1	14,547	0.01%
2022/01/20	1	71.10	1	70.60	71.70	0	14,836	0.00%
2022/01/19	0.1	70.50	1	71.00	70.40	-0.9	15,228	-0.01%
2022/01/18	1	70.50	1	71.50	70.60	0	15,712	0.00%
2022/01/17	0	69.90	1.1	70.31	70.50	-1	16,133	-0.01%
2022/01/14	1	66.00	4	67.95	68.80	-3	16,872	-0.02%
2022/01/13	26	67.87	22	68.44	67.80	4	18,004	0.02%
2022/01/12	4.3	68.68	7	68.46	69.30	-2.7	18,680	-0.01%
2022/01/11	2	70.35	0	0.00	69.30	2	19,714	0.01%
2022/01/10	16.3	71.12	6	71.60	71.00	10.3	20,336	0.05%
2022/01/07	35.2	71.63	30	72.44	70.90	5.2	20,476	0.03%
2022/01/06	23.4	75.45	14	75.89	75.10	9.4	20,452	0.05%
2022/01/05	2.1	78.78	5	77.96	77.40	-2.9	20,554	-0.01%
2022/01/04	20	80.63	8	80.13	79.80	12	20,676	0.06%
2022/01/03	11	79.42	7	79.60	79.40	4	20,793	0.02%
2021/12/30	1	78.40	1	78.40	78.60	0	20,844	0.00%
2021/12/29	0	78.20	7	78.09	78.20	-7	20,889	-0.03%
2021/12/28	3	78.77	0	0.00	78.40	3	20,964	0.01%
2021/12/27	3	78.87	4	78.80	78.30	-1	21,037	0.00%
2021/12/24	70.3	80.42	74	79.05	78.90	-3.7	21,060	-0.02%
2021/12/23	36	81.97	11.5	81.75	81.90	24.5	20,859	0.12%
2021/12/22	0.3	80.24	12	80.84	80.10	-11.7	20,690	-0.06%
2021/12/21	25	81.08	34	81.54	80.50	-9	20,637	-0.04%
2021/12/20	45	80.71	30.1	81.39	81.20	15	20,361	0.07%
2021/12/17	1	78.70	6	78.62	79.10	-5	20,033	-0.02%
2021/12/16	3	76.60	3	76.67	76.80	0	19,849	0.00%
2021/12/14	6.1	74.96	7	75.20	74.30	-0.9	19,865	0.00%
2021/12/13	1.1	75.81	16	77.76	77.60	-15	19,910	-0.08%
2021/12/10	6	76.88	6	77.00	76.80	0	19,926	0.00%
2021/12/09	2.2	76.86	0	0.00	76.10	2.2	19,940	0.01%
2021/12/08	2.2	77.20	2	77.05	76.90	0.2	20,136	0.00%
2021/12/07	6.2	76.31	1	78.80	76.10	5.2	20,292	0.03%
2021/12/06	2	77.60	2	78.20	78.30	0	20,271	0.00%
2021/12/03	19	77.66	8	77.38	77.50	11	20,361	0.05%
2021/12/02	16.2	75.81	3	76.87	75.00	13.2	20,358	0.06%
2021/12/01	25	76.54	9	76.73	76.90	16	20,366	0.08%
2021/11/30	1	77.83	4	79.10	77.30	-3	20,478	-0.01%
2021/11/29	5	76.54	2	76.25	77.60	3	20,598	0.01%
2021/11/26	19.1	76.53	22	76.05	76.50	-3	20,615	-0.01%
2021/11/25	5	79.02	2	79.90	78.30	3	20,637	0.01%
2021/11/24	7.2	78.92	4	79.00	78.90	3.2	20,597	0.02%
2021/11/23	15.1	79.91	3	80.53	78.80	12.1	20,591	0.06%
2021/11/22	3	81.93	2	81.50	81.20	1	20,602	0.00%
2021/11/19	38	83.19	39	83.14	82.80	-1	20,706	0.00%
2021/11/18	6	80.90	2	80.80	80.90	4	20,386	0.02%
2021/11/17	16.1	80.15	22	80.68	80.00	-5.9	20,482	-0.03%
2021/11/16	17.1	79.44	24.2	79.04	78.00	-7.1	20,495	-0.03%
2021/11/15	11.1	82.28	11	81.62	81.10	0.1	20,416	0.00%
2021/11/12	11	83.03	16	83.25	82.70	-5	20,441	-0.02%
2021/11/11	2	81.05	8.1	82.05	81.30	-6.1	20,341	-0.03%
2021/11/10	9.1	80.22	18.1	79.38	81.10	-9	20,252	-0.04%
2021/11/09	13.2	79.96	37.7	79.54	79.90	-24.6	20,149	-0.12%
2021/11/08	44	83.11	34.6	81.57	80.20	9.4	19,853	0.05%
2021/11/05	22.5	87.42	67	86.59	88.10	-44.5	19,486	-0.23%
2021/11/04	48.2	88.07	24.1	87.50	85.90	24.1	19,319	0.12%
2021/11/03	45.1	86.57	45.5	86.61	88.00	-0.4	18,964	0.00%
2021/11/02	118.9	89.00	87.1	87.56	85.30	31.7	18,323	0.17%	大買/
2021/11/01	13	86.95	52.1	87.00	89.30	-39.1	16,847	-0.23%
2021/10/29	81	82.76	81	82.75	81.20	0	16,846	0.00%
2021/10/28	9	80.43	8.2	80.49	79.80	0.8	16,505	0.00%
2021/10/27	17	79.54	20	80.07	80.90	-3	16,351	-0.02%
2021/10/26	33	80.68	26.1	80.08	77.70	7	16,176	0.04%
2021/10/25	24	80.28	17.2	80.17	79.70	6.9	15,891	0.04%
2021/10/22	56	79.14	39	78.10	78.80	17	15,795	0.11%
2021/10/21	60	79.25	65.5	79.34	78.80	-5.5	15,412	-0.04%
2021/10/20	64	75.23	51	75.23	75.40	13	14,730	0.09%
2021/10/19	74	73.69	75	74.49	75.00	-1	14,747	-0.01%
2021/10/18	32	69.19	42	69.14	70.70	-10	14,411	-0.07%
2021/10/15	20	65.16	10.1	65.48	65.80	9.9	14,578	0.07%
2021/10/14	12	61.92	11	62.75	63.50	1	15,815	0.01%
2021/10/13	16	64.00	12	60.83	60.20	4	16,257	0.02%
2021/10/12	15	65.15	13	65.60	65.50	2	16,739	0.01%
2021/10/08	11	64.91	13	64.83	65.00	-2	17,376	-0.01%
2021/10/07	2.3	61.85	2	63.00	63.50	0.3	17,904	0.00%
2021/10/06	7	60.69	16	61.01	59.20	-9	18,922	-0.05%
2021/10/05	3	59.97	5	59.60	60.30	-2	19,696	-0.01%
2021/10/04	1	57.30	3	59.67	57.30	-2	20,454	-0.01%
2021/10/01	4	61.80	1.2	61.60	60.90	2.8	21,353	0.01%
2021/09/30	1	64.50	0.1	63.50	64.80	1	22,208	0.00%
2021/09/29	0	0.00	2	61.30	61.00	-2	22,995	-0.01%
2021/09/28	1	65.60	0	0.00	63.80	1	23,337	0.00%
2021/09/27	1.1	65.52	7.1	66.14	65.50	-6	23,859	-0.03%
2021/09/24	15	65.45	0	0.00	65.00	15	24,182	0.06%
2021/09/23	0	0.00	2	63.80	64.50	-2	24,686	-0.01%
2021/09/17	17	63.77	18	64.08	65.40	-1	25,646	0.00%
2021/09/16	2	65.05	2	63.65	64.00	0	26,363	0.00%
2021/09/15	5.1	65.00	0	0.00	64.60	5.1	26,693	0.02%
2021/09/14	3	67.10	3.1	67.00	66.70	-0.1	26,858	0.00%
2021/09/13	6	67.28	7	67.67	66.80	-1	26,968	0.00%
2021/09/10	8	66.11	5	65.20	66.00	3	26,885	0.01%
2021/09/09	1	66.70	6	66.25	67.00	-5	26,926	-0.02%
2021/09/08	7	64.67	26	63.81	63.90	-19	26,890	-0.07%
2021/09/07	3	66.43	11.1	66.68	68.00	-8.1	26,801	-0.03%
2021/09/06	12	68.39	2	68.40	67.10	10	26,727	0.04%
2021/09/03	7	69.76	7	69.03	69.40	0	26,587	0.00%
2021/09/02	8	69.87	1	72.17	69.00	7	26,369	0.03%
2021/09/01	4	72.15	12	72.33	72.20	-8	26,128	-0.03%
2021/08/31	2	74.04	13	73.16	73.80	-11	25,922	-0.04%
2021/08/30	0	0.00	3	75.70	75.40	-3	25,744	-0.01%
2021/08/27	13.1	75.61	15	76.08	75.00	-2	25,699	-0.01%
2021/08/26	19	76.43	3	76.10	75.50	16	25,587	0.06%
2021/08/25	20	78.17	20	78.53	77.70	0	25,447	0.00%
2021/08/24	36.1	79.07	41	78.28	76.80	-4.9	25,198	-0.02%
2021/08/23	58	77.06	80.1	77.90	80.70	-22.1	24,957	-0.09%
2021/08/20	5.1	73.64	49.6	74.55	74.30	-44.5	24,687	-0.18%
2021/08/19	18	73.43	11	73.31	70.00	7	24,490	0.03%
2021/08/18	6	70.20	10.1	68.83	74.10	-4.1	24,286	-0.02%
2021/08/17	6	71.57	7	70.59	69.00	-1	24,074	0.00%
2021/08/16	3	72.40	5	72.90	74.00	-2	23,924	-0.01%
2021/08/13	6	75.02	1	73.40	73.40	5	23,792	0.02%
2021/08/12	5	76.34	4	76.93	76.60	1	23,655	0.00%
2021/08/11	6.5	76.40	8	77.52	75.50	-1.5	23,623	-0.01%
2021/08/10	1	78.80	4	77.93	77.80	-3	23,485	-0.01%
2021/08/09	14	80.97	7.1	80.26	79.20	7	23,359	0.03%
2021/08/06	8	84.60	9	84.37	84.70	-1	23,156	0.00%
2021/08/05	13	83.53	2	83.55	83.40	11	22,945	0.05%
2021/08/04	33.2	86.93	25	85.47	85.00	8.2	22,875	0.04%
2021/08/03	12	83.84	17	83.86	85.30	-5	22,243	-0.02%
2021/08/02	5	80.62	9.1	80.30	80.00	-4.1	21,897	-0.02%
2021/07/30	19	80.69	48.8	80.14	80.30	-29.8	21,732	-0.14%
2021/07/29	19	77.67	15	78.27	79.40	4	21,531	0.02%
2021/07/28	33	75.89	16	75.34	76.80	17	21,324	0.08%
2021/07/27	30	81.99	12	83.24	79.80	18	21,054	0.09%
2021/07/26	52.5	86.37	31	85.25	84.50	21.5	20,746	0.10%
2021/07/23	35.2	88.43	10	87.14	85.60	25.2	20,327	0.12%
2021/07/22	76.1	90.96	86	91.32	90.20	-9.9	19,619	-0.05%
2021/07/21	101	90.28	79	90.59	87.00	22	18,911	0.12%	大買/
2021/07/20	91	90.58	81.6	89.69	90.40	9.4	18,096	0.05%
2021/07/19	17.1	84.37	32	84.20	85.10	-15	16,737	-0.09%
2021/07/16	65.6	85.23	47.9	85.82	83.60	17.7	16,225	0.11%
2021/07/15	71.5	83.51	100.5	85.50	87.40	-29	15,577	-0.19%
2021/07/14	64.2	84.93	37.5	84.87	82.80	26.7	14,810	0.18%
2021/07/13	73.3	99.06	73.2	97.18	90.00	0.1	14,018	0.00%
2021/07/12	75	96.60	38.5	96.05	97.70	36.5	12,898	0.28%
2021/07/09	65.4	88.92	45	89.86	90.60	20.4	12,061	0.17%
2021/07/08	90.6	88.10	43.2	87.70	86.50	47.4	11,259	0.42%
2021/07/07	58.2	78.68	70.6	80.29	83.90	-12.4	10,270	-0.12%
2021/07/06	99	76.73	101.2	76.80	76.30	-2.2	9,445	-0.02%	大賣/
2021/07/05	17	73.29	19.5	74.00	75.00	-2.5	8,684	-0.03%
2021/07/02	23.1	66.36	20.6	65.77	68.20	2.5	8,356	0.03%
2021/07/01	17.2	63.32	3.6	61.97	62.00	13.6	7,804	0.17%
2021/06/30	8.1	66.82	10	67.33	67.10	-2	7,506	-0.03%
2021/06/29	10.4	64.68	6.2	65.15	64.00	4.2	6,969	0.06%
2021/06/28	10	63.63	22.7	64.11	64.30	-12.7	6,481	-0.20%
2021/06/25	12	61.83	11	62.02	61.00	1	5,976	0.02%
2021/06/24	5	59.08	15	59.94	59.90	-10	5,284	-0.19%
2021/06/23	3	57.73	16	57.59	57.90	-13	4,863	-0.27%
2021/06/22	16	55.29	13	54.90	54.50	3	4,631	0.06%
2021/06/21	7	54.24	4.2	55.05	53.70	2.8	4,497	0.06%
2021/06/18	10.2	56.67	26	57.02	56.50	-15.8	4,504	-0.35%
2021/06/17	6	54.05	7	54.13	54.10	-1	4,336	-0.02%
2021/06/16	16	53.53	5	53.66	53.30	11	4,278	0.26%
2021/06/15	3.1	52.85	3	52.20	53.40	0.1	4,218	0.00%
2021/06/09	3	49.23	1	49.80	48.75	2	4,387	0.05%
2021/06/08	0	0.00	1	49.25	49.20	-1	4,374	-0.02%
2021/06/07	0	0.00	1	48.10	48.10	-1	4,383	-0.02%
2021/06/03	0	0.00	1	49.20	49.40	-1	4,415	-0.02%
2021/06/02	1	49.85	1	48.45	48.70	0	4,435	0.00%
2021/06/01	1	49.80	2	49.50	49.80	-1	4,423	-0.02%
2021/05/31	2	47.95	0	0.00	49.50	2	4,394	0.05%
2021/05/28	1	47.40	10	47.98	48.00	-9	4,408	-0.20%
2021/05/27	2	46.38	0	0.00	46.35	2	4,421	0.05%
2021/05/26	1	46.45	0	0.00	46.20	1	4,445	0.02%
2021/05/21	1	43.55	0	0.00	43.30	1	4,790	0.02%
2021/05/19	1	44.30	2	44.28	44.35	-1	5,303	-0.02%
2021/05/17	0	0.00	1	38.65	38.60	-1	5,279	-0.02%
2021/05/14	0	0.00	1	42.80	42.80	-1	5,230	-0.02%
2021/05/13	0	0.00	1	42.00	43.00	-1	5,227	-0.02%
2021/05/12	1	42.30	11	43.76	42.40	-10	5,401	-0.19%
2021/05/11	2	47.48	5.1	47.10	46.95	-3.1	5,473	-0.06%
2021/05/10	5	51.80	0	0.00	51.10	5	5,490	0.09%
2021/05/06	3	49.63	1	49.65	48.50	2	5,666	0.04%
2021/05/04	1	50.80	1	51.30	50.80	0	5,704	0.00%
2021/05/03	7	53.39	0	0.00	53.00	7	5,651	0.12%
2021/04/28	1	56.20	1.4	56.57	56.30	-0.4	5,610	-0.01%
2021/04/27	0	0.00	1	56.40	55.90	-1	5,701	-0.02%
2021/04/23	3.3	54.55	0	0.00	55.50	3.3	5,728	0.06%
2021/04/22	1	55.30	2	57.70	54.10	-1	5,728	-0.02%
2021/04/21	0	0.00	1	57.60	56.70	-1	5,714	-0.02%
2021/04/20	0	0.00	6	56.70	57.20	-6	5,717	-0.10%
2021/04/16	16	55.64	0	0.00	55.70	16	5,875	0.27%
2021/04/15	0	0.00	2	54.65	55.10	-2	6,005	-0.03%
2021/04/14	8	54.33	1	55.30	54.30	7	6,093	0.11%
2021/04/12	2	56.20	1	56.30	55.70	1	6,279	0.02%
2021/04/09	2	58.25	17	58.71	57.90	-15	6,309	-0.24%
2021/04/08	0	0.00	8	58.71	58.80	-8	6,388	-0.13%
2021/04/07	0	0.00	2	58.50	58.60	-2	6,541	-0.03%
2021/04/06	1	58.30	17	58.02	59.20	-16	6,738	-0.24%
2021/04/01	0	0.00	13	57.47	57.50	-13	7,016	-0.19%
2021/03/30	5	58.04	2	58.10	58.10	3	8,326	0.04%
2021/03/29	14	59.98	2	59.20	58.70	12	8,496	0.14%
2021/03/26	13	58.55	2	58.95	59.00	11	8,403	0.13%
2021/03/25	1	58.70	5	58.00	58.00	-4	8,387	-0.05%
2021/03/24	3	59.20	2	58.60	58.20	1	8,406	0.01%
2021/03/23	14	58.75	5	59.94	58.50	9	8,426	0.11%
2021/03/22	12	58.91	4	57.95	58.50	8	8,391	0.10%
2021/03/19	1	57.00	0	0.00	56.90	1	8,511	0.01%
2021/03/18	1	58.40	0	0.00	57.90	1	8,574	0.01%
2021/03/17	3	58.63	2	58.33	58.00	1	8,611	0.01%
2021/03/16	19	58.66	14	58.84	58.90	5	8,592	0.06%
2021/03/15	13	57.38	7	56.41	57.30	6	8,512	0.07%
2021/03/11	3	54.93	1	55.20	55.20	2	8,569	0.02%
2021/03/02	6	56.78	0	0.00	55.00	6	9,312	0.06%
2021/02/26	3	56.27	2	56.10	56.10	1	9,701	0.01%
2021/02/25	4	57.45	4	57.43	57.50	0	9,751	0.00%
2021/02/24	11	59.30	5	59.70	58.50	6	9,825	0.06%
2021/02/23	4	60.20	7	60.01	59.40	-3	9,700	-0.03%
2021/02/22	0	0.00	8	59.35	59.50	-8	9,571	-0.08%
2021/02/19	16	58.76	14	59.11	59.40	2	9,505	0.02%
2021/02/18	2	55.60	3	56.10	56.20	-1	9,258	-0.01%
2021/02/17	2	55.00	2	55.70	55.40	0	9,239	0.00%
2021/02/05	1	53.80	0	0.00	53.70	1	9,207	0.01%
2021/02/04	1	53.20	6	53.52	53.20	-5	9,289	-0.05%
2021/02/03	8	55.13	6	55.30	54.80	2	9,367	0.02%
2021/02/02	0	0.00	2	54.85	55.10	-2	9,229	-0.02%
2021/02/01	0	0.00	6	52.27	50.70	-6	9,113	-0.07%
2021/01/29	4	55.65	18	55.84	53.30	-14	9,072	-0.15%
2021/01/28	2	52.80	1	53.20	53.90	1	8,943	0.01%
2021/01/26	1	56.30	1	54.10	54.40	0	8,954	0.00%
2021/01/22	14	52.91	1	53.20	54.00	13	8,946	0.15%
2021/01/21	1	53.50	3.1	52.76	53.00	-2.1	8,925	-0.02%
2021/01/20	6	53.18	2	53.45	52.40	4	9,054	0.04%
2021/01/19	2	55.80	2	55.50	55.40	0	9,069	0.00%
2021/01/18	2	55.70	0	0.00	55.40	2	9,089	0.02%
2021/01/15	5	58.10	8	57.91	57.20	-3	9,174	-0.03%
2021/01/14	0	0.00	1	57.40	59.30	-1	9,620	-0.01%
2021/01/12	8	57.13	3	55.83	56.80	5	9,872	0.05%
2021/01/11	24	58.89	25	58.16	58.00	-1	9,898	-0.01%
2021/01/08	12	58.34	1	58.70	58.20	11	9,993	0.11%
2021/01/07	5	59.72	0	0.00	60.30	5	9,892	0.05%
2021/01/06	6	58.43	16	59.44	58.00	-10	9,822	-0.10%
2021/01/05	8	60.74	4	60.58	61.00	4	9,666	0.04%
2021/01/04	1	64.10	2	63.00	62.70	-1	9,527	-0.01%
2020/12/31	13	63.51	11	63.60	62.20	2	9,395	0.02%
2020/12/30	29	63.77	23	64.05	64.00	6	9,184	0.07%
2020/12/29	2	64.20	22	64.19	64.90	-20	8,938	-0.22%
2020/12/28	7	63.16	16	63.14	62.90	-9	8,702	-0.10%
2020/12/25	97.1	63.49	65	63.74	61.50	32.1	8,341	0.38%
2020/12/24	7	58.74	47	58.36	60.80	-40	7,563	-0.53%
2020/12/23	5	55.42	33	56.01	55.30	-28	7,028	-0.40%
2020/12/22	1	53.60	0	0.00	52.50	1	6,832	0.01%
2020/12/21	3	52.97	0	0.00	53.20	3	6,807	0.04%
2020/12/18	26	55.10	1	54.50	54.50	25	6,786	0.37%
2020/12/17	2	55.85	0	0.00	55.80	2	6,772	0.03%
2020/12/16	3	55.63	21	56.12	56.50	-18	6,769	-0.27%
2020/12/15	5	54.70	7	55.99	53.20	-2	6,680	-0.03%
2020/12/14	4	52.85	5	52.14	54.80	-1	6,481	-0.02%
2020/12/11	2	52.30	7	52.11	52.30	-5	6,403	-0.08%
2020/12/10	16	55.28	6	54.92	54.50	10	6,348	0.16%
2020/12/09	2	56.35	1	56.30	56.30	1	6,319	0.02%
2020/12/08	0	0.00	1	55.40	56.00	-1	6,278	-0.02%
2020/12/07	6	55.07	0	0.00	55.00	6	6,252	0.10%
2020/12/04	0	0.00	3	54.80	54.30	-3	6,197	-0.05%
2020/12/03	1	54.00	3	54.43	53.80	-2	6,218	-0.03%
2020/12/02	2	55.30	0	0.00	55.10	2	6,206	0.03%
2020/12/01	0	0.00	19	55.56	55.80	-19	6,174	-0.31%
2020/11/30	19	56.75	0.1	57.20	56.80	18.9	6,154	0.31%
2020/11/27	10	56.22	7	56.66	57.00	3	6,498	0.05%
2020/11/26	5	53.22	2	53.40	53.20	3	6,505	0.05%
2020/11/25	33.1	55.59	8	56.53	53.20	25.1	6,450	0.39%
2020/11/24	8	52.89	3	52.83	53.20	5	6,030	0.08%
2020/11/23	22	53.28	4	52.23	52.80	18	5,986	0.30%
2020/11/20	0	0.00	1	50.80	50.50	-1	5,786	-0.02%
2020/11/19	1	50.50	0	0.00	50.10	1	5,727	0.02%
2020/11/18	3	50.87	19	50.60	50.40	-16	5,697	-0.28%
2020/11/17	7	49.88	2	50.40	49.95	5	5,558	0.09%
2020/11/16	0	0.00	1	49.50	49.80	-1	5,500	-0.02%
2020/11/12	6	48.34	2	47.80	47.65	4	5,513	0.07%
2020/11/11	17	49.95	4	49.46	49.95	13	5,433	0.24%
2020/11/10	1	49.20	5	49.00	47.65	-4	5,326	-0.08%
2020/11/09	1	47.70	0	0.00	47.90	1	5,253	0.02%
2020/11/05	0	0.00	3	48.25	48.15	-3	5,199	-0.06%
2020/11/04	3	46.75	4	46.83	47.20	-1	5,151	-0.02%
2020/11/03	0	0.00	2	45.68	46.60	-2	5,143	-0.04%
2020/11/02	7	45.49	4	45.93	46.00	3	5,193	0.06%
2020/10/30	4	46.03	5	46.25	44.90	-1	5,167	-0.02%
2020/10/29	0	0.00	1	47.20	47.30	-1	5,093	-0.02%
2020/10/28	11.5	49.10	5	49.39	48.45	6.5	5,053	0.13%
2020/10/27	6.5	48.23	15	48.51	48.80	-8.5	4,838	-0.18%
2020/10/26	3	47.27	3	47.38	47.45	0	4,697	0.00%
2020/10/23	5	48.39	1	48.15	48.25	4	4,629	0.09%
2020/10/22	22.1	47.81	26	47.99	48.25	-3.9	4,490	-0.09%
2020/10/21	25	46.45	40	46.52	46.80	-15	3,949	-0.38%
2020/10/20	10	45.34	0	0.00	44.55	10	3,677	0.27%
2020/10/19	4	44.40	7	44.78	45.20	-3	3,537	-0.08%
2020/10/16	13	44.42	18	44.17	43.80	-5	3,411	-0.15%
2020/10/15	3	41.98	3	42.22	41.85	0	3,144	0.00%
2020/10/14	2	42.15	0	0.00	41.70	2	3,089	0.06%
2020/10/13	2	41.30	0	0.00	41.35	2	3,055	0.07%
2020/10/12	0	0.00	4	41.30	40.90	-4	3,057	-0.13%
2020/10/07	1	40.75	1	41.00	40.65	0	3,024	0.00%
2020/09/29	1	40.20	18	40.62	40.00	-17	3,119	-0.55%
2020/09/28	1	38.55	1	38.85	40.05	0	3,119	0.00%
2020/09/25	6	37.90	0	0.00	38.15	6	3,112	0.19%
2020/09/23	1	41.45	2	41.13	40.60	-1	3,214	-0.03%
2020/09/22	0	0.00	10	42.05	41.30	-10	3,202	-0.31%
2020/09/21	4	41.68	3	41.77	41.70	1	3,166	0.03%
2020/09/16	1	40.30	4	40.18	40.10	-3	3,066	-0.10%
2020/09/15	6	40.70	0	0.00	40.45	6	3,056	0.20%
2020/09/14	1	39.75	1	39.95	40.75	0	3,040	0.00%
2020/09/11	11	39.71	6	40.70	39.50	5	3,025	0.17%
2020/09/09	1	39.70	1	40.10	40.60	0	2,961	0.00%
2020/09/08	5	40.82	3	40.55	40.25	2	2,957	0.07%
2020/09/07	19	40.67	1	39.40	39.40	18	2,917	0.62%
2020/09/04	1	41.60	4	41.08	41.50	-3	2,853	-0.11%
2020/09/03	1	42.45	10	42.54	42.60	-9	2,812	-0.32%
2020/09/02	43	42.71	33	42.83	43.40	10	2,748	0.36%
2020/09/01	5	39.65	41	40.48	41.25	-36	2,280	-1.58%
2020/08/31	0	0.00	3	38.23	37.50	-3	2,104	-0.14%
2020/08/28	1	37.30	4	37.20	37.25	-3	2,253	-0.13%
2020/08/27	11	37.39	3	37.47	37.05	8	2,424	0.33%
2020/08/26	10	36.20	2	36.50	36.95	8	2,384	0.34%
2020/08/25	10	35.60	0	0.00	35.70	10	2,424	0.41%
2020/08/24	5	35.22	2	35.35	35.35	3	2,432	0.12%
2020/08/21	11	35.61	1	35.70	35.60	10	2,421	0.41%
2020/08/19	1	38.20	5	38.36	38.00	-4	2,369	-0.17%
2020/08/17	2	36.65	2	36.93	37.00	0	2,291	0.00%
2020/08/13	2	36.50	1	36.55	36.55	1	2,253	0.04%
2020/08/12	3	36.98	1	36.90	36.35	2	2,247	0.09%
2020/08/10	2	38.95	2	38.70	38.10	0	2,221	0.00%
2020/08/07	1	39.25	2	39.13	39.35	-1	2,216	-0.05%
2020/08/06	2	39.40	5	38.62	39.10	-3	2,187	-0.14%
2020/08/05	4	36.80	4	37.18	37.35	0	2,104	0.00%
2020/08/03	2	36.85	0	0.00	36.60	2	2,128	0.09%
2020/07/31	1	37.35	5	37.25	37.10	-4	2,130	-0.19%
2020/07/30	2	36.50	0	0.00	37.05	2	2,124	0.09%
2020/07/28	2	36.70	2	35.50	35.50	0	2,120	0.00%
2020/07/27	5	37.07	2	36.95	36.95	3	2,138	0.14%
2020/07/24	1	38.90	1	38.10	38.10	0	2,143	0.00%
2020/07/23	0	0.00	1	39.05	39.00	-1	2,151	-0.05%
2020/07/22	1	39.40	1	39.50	39.40	0	2,168	0.00%
2020/07/21	1	38.65	1	38.85	38.90	0	2,205	0.00%
2020/07/20	1	38.55	0	0.00	38.25	1	2,268	0.04%
2020/07/17	0	0.00	1	38.75	38.15	-1	2,282	-0.04%
2020/07/15	1	40.95	2	40.90	40.30	-1	2,290	-0.04%
2020/07/14	1	41.10	0	0.00	40.90	1	2,318	0.04%
2020/07/13	1	40.65	1	40.90	41.25	0	2,335	0.00%
2020/07/10	3	41.60	0	0.00	40.95	3	2,331	0.13%
2020/07/09	1	42.20	1	42.30	42.10	0	2,334	0.00%
2020/07/08	1	42.60	6	42.73	42.70	-5	2,333	-0.21%
2020/07/07	2	42.45	2	43.00	42.65	0	2,295	0.00%
2020/07/06	6	43.04	0	0.00	43.20	6	2,329	0.26%
2020/07/03	13	43.62	6	43.45	43.35	7	2,374	0.29%
2020/07/02	6	41.38	9	42.74	43.00	-3	2,329	-0.13%
2020/06/30	1	40.10	0	0.00	40.00	1	2,257	0.04%
2020/06/29	3	39.97	0	0.00	39.75	3	2,283	0.13%
2020/06/24	1	40.20	0	0.00	40.25	1	2,290	0.04%
2020/06/17	6	40.58	0	0.00	40.50	6	2,402	0.25%
2020/06/16	1	41.10	2	41.10	41.30	-1	2,426	-0.04%
2020/06/15	2	41.30	1	41.05	40.80	1	2,470	0.04%
2020/06/12	5	39.92	1	39.80	40.70	4	2,513	0.16%
2020/06/11	0	0.00	1	42.00	41.35	-1	2,539	-0.04%
2020/06/10	2	43.60	1	43.40	43.25	1	2,535	0.04%
2020/06/09	1	42.85	4	42.76	42.60	-3	2,560	-0.12%
2020/06/08	2	44.45	3	44.52	44.00	-1	2,534	-0.04%
2020/06/05	9	45.44	5	45.20	45.25	4	2,473	0.16%
2020/06/04	6	44.02	10	43.72	45.40	-4	2,367	-0.17%
2020/06/03	2	42.30	2	41.70	41.30	0	2,160	0.00%
2020/06/02	3	39.73	2	39.68	40.00	1	1,983	0.05%
2020/06/01	5	38.88	3	38.70	39.45	2	1,971	0.10%
2020/05/26	0	0.00	1	37.60	37.15	-1	1,948	-0.05%
2020/05/21	0	0.00	1	38.00	38.40	-1	1,950	-0.05%
2020/05/18	0	0.00	1	37.10	36.60	-1	1,993	-0.05%
2020/05/13	0	0.00	2	39.30	39.50	-2	1,993	-0.10%
2020/05/11	2	39.95	1	40.40	39.60	1	2,019	0.05%
2020/05/07	1	38.50	1	38.50	38.55	0	2,045	0.00%
2020/05/05	1	38.30	0	0.00	38.15	1	2,070	0.05%
2020/04/30	1	38.60	0	0.00	38.30	1	2,122	0.05%
2020/04/28	0	0.00	10	38.10	38.10	-10	2,105	-0.47%
2020/04/27	2	38.05	18	38.10	38.00	-16	2,130	-0.75%
2020/04/24	1	38.05	3	38.13	37.40	-2	2,117	-0.09%
2020/04/23	1	38.05	3	37.77	38.00	-2	2,085	-0.10%
2020/04/22	0	0.00	2	36.20	36.15	-2	2,028	-0.10%
2020/04/21	0	0.00	1	36.20	35.80	-1	2,027	-0.05%
2020/04/17	0	0.00	36	36.02	36.05	-36	2,004	-1.80%
2020/04/14	1	34.90	0	0.00	34.85	1	1,961	0.05%
2020/04/13	1	34.75	0	0.00	34.20	1	1,969	0.05%
2020/04/09	4	34.03	2	33.85	34.00	2	2,021	0.10%
2020/04/08	1	32.50	8	32.42	33.55	-7	2,047	-0.34%
2020/04/07	10	31.20	0	0.00	31.05	10	1,988	0.50%
2020/03/31	0	0.00	5	31.00	30.55	-5	2,010	-0.25%
2020/03/26	0	0.00	0	30.00	29.80	0	2,169	0.00%
2020/03/24	2	28.35	0	0.00	28.35	2	2,193	0.09%
2020/03/20	5	28.30	0	0.00	28.05	5	2,267	0.22%
2020/03/18	3	31.02	2	29.25	29.50	1	2,254	0.04%
2020/03/17	4	33.33	1	33.55	32.45	3	2,220	0.14%
2020/03/16	4	37.84	2	36.50	36.05	2	2,190	0.09%
2020/03/13	11	36.90	4	37.10	40.00	7	2,216	0.32%
2020/03/06	0	0.00	1	46.55	46.80	-1	2,342	-0.04%
2020/03/02	0	0.00	1	43.30	44.25	-1	2,358	-0.04%
2020/02/26	1	45.70	0	0.00	45.85	1	2,334	0.04%
2020/02/24	0	0.00	3	46.60	46.70	-3	2,338	-0.13%
2020/02/21	2	47.40	0	0.00	47.60	2	2,331	0.09%
2020/02/13	0	0.00	2	46.45	46.30	-2	2,298	-0.09%
2020/02/12	1	46.20	2	46.58	46.70	-1	2,323	-0.04%
2020/02/11	4	46.19	2	46.20	46.30	2	2,333	0.09%
2020/02/06	11	45.86	1	45.80	45.65	10	2,300	0.43%
2020/02/05	3	45.52	0	0.00	45.05	3	2,313	0.13%
2020/02/04	0	0.00	1	44.65	45.30	-1	2,329	-0.04%
2020/02/03	1	41.60	9	41.76	43.10	-8	2,510	-0.32%
2020/01/31	0	0.00	5	45.62	45.00	-5	2,526	-0.20%
2020/01/30	1	45.65	0	0.00	45.65	1	2,545	0.04%
2020/01/17	3	51.07	0	0.00	50.90	3	2,538	0.12%
2020/01/16	1	51.70	0	0.00	51.20	1	2,553	0.04%
2020/01/13	4	51.78	2	52.05	52.00	2	2,650	0.08%
2020/01/08	1	50.80	0	0.00	50.60	1	2,652	0.04%
2020/01/07	3	50.63	3	50.60	51.20	0	2,638	0.00%
2020/01/06	1	51.70	1	51.20	51.20	0	2,617	0.00%
2020/01/03	5	52.54	0	0.00	52.20	5	2,584	0.19%
2020/01/02	1	55.10	1	55.10	53.60	0	2,523	0.00%
2019/12/30	0	0.00	6	53.55	53.50	-6	2,426	-0.25%
2019/12/26	2	54.55	0	0.00	54.20	2	2,384	0.08%
2019/12/25	0	0.00	3	54.63	54.90	-3	2,323	-0.13%
2019/12/24	2	53.15	0	0.00	53.20	2	2,263	0.09%
2019/12/23	11	54.00	4	54.10	53.80	7	2,231	0.31%
2019/12/20	5	53.26	2	53.30	53.80	3	2,094	0.14%
2019/12/18	5	51.90	1	51.60	51.60	4	1,994	0.20%
2019/12/17	3	52.67	1	51.60	51.90	2	1,988	0.10%
2019/12/16	2	51.75	1	51.90	51.80	1	1,893	0.05%
2019/12/13	6	51.43	0	0.00	50.70	6	1,862	0.32%
2019/12/12	1	52.20	0	0.00	51.80	1	1,814	0.06%
2019/12/11	1	51.50	0	0.00	51.70	1	1,778	0.06%
2019/12/10	1	52.00	0	0.00	52.00	1	1,760	0.06%
2019/12/06	1	52.20	15	52.34	52.60	-14	1,647	-0.85%
2019/12/05	0	0.00	1	50.40	50.40	-1	1,492	-0.07%
2019/12/04	1	49.30	0	0.00	49.50	1	1,507	0.07%
2019/12/03	1	49.40	2	49.25	49.15	-1	1,520	-0.07%
2019/12/02	0	0.00	1	49.45	49.40	-1	1,516	-0.07%
2019/11/29	11	51.29	0	0.00	50.00	11	1,513	0.73%
2019/11/27	0	0.00	1	50.10	50.00	-1	1,481	-0.07%
2019/11/22	2	48.85	0	0.00	48.90	2	1,455	0.14%
2019/11/19	0	0.00	1	48.45	48.40	-1	1,473	-0.07%
2019/11/14	3	48.85	0	0.00	48.80	3	1,572	0.19%
2019/11/11	11	51.27	0	0.00	49.60	11	1,625	0.68%
2019/11/08	1	49.90	0	0.00	50.90	1	1,632	0.06%
2019/11/07	1	50.50	0	0.00	49.30	1	1,636	0.06%
2019/11/06	1	50.60	0	0.00	50.30	1	1,629	0.06%
2019/11/01	1	51.40	1	50.70	50.90	0	1,578	0.00%
2019/10/31	8	52.46	2	52.40	51.00	6	1,571	0.38%
2019/10/30	1	49.80	6	50.35	50.30	-5	1,372	-0.36%
2019/10/29	6	50.00	1	49.10	49.10	5	1,351	0.37%
2019/10/24	1	48.90	1	49.30	49.80	0	1,334	0.00%
2019/10/23	4	49.30	11	49.50	49.30	-7	1,357	-0.52%
2019/10/03	0	0.00	2	46.10	46.25	-2	1,567	-0.13%
2019/10/01	2	45.80	0	0.00	45.80	2	1,591	0.13%
2019/09/25	0	0.00	2	46.90	46.65	-2	1,628	-0.12%
2019/09/24	0	0.00	1	48.15	47.65	-1	1,660	-0.06%
2019/09/20	1	47.00	0	0.00	47.10	1	1,712	0.06%
2019/09/18	1	46.65	2	46.73	46.65	-1	1,740	-0.06%
2019/09/12	2	46.10	2	46.20	46.20	0	1,805	0.00%
2019/09/02	0	0.00	2	47.00	46.85	-2	1,960	-0.10%
2019/08/30	1	46.00	0	0.00	46.40	1	1,972	0.05%
2019/08/29	1	45.70	0	0.00	45.65	1	1,982	0.05%
2019/08/26	1	44.65	0	44.60	44.55	1	2,095	0.05%
2019/08/22	2	46.60	0	0.00	46.65	2	2,235	0.09%
2019/08/21	1	46.40	1	46.20	46.30	0	2,219	0.00%
2019/08/19	1	44.45	1	45.70	45.85	0	2,160	0.00%
2019/08/16	2	42.60	12	43.25	43.50	-10	2,130	-0.47%
2019/08/15	17	43.05	1	43.10	43.05	16	2,112	0.76%
2019/08/14	0	0.00	9	45.08	44.50	-9	2,092	-0.43%
2019/08/13	2	45.65	0	0.00	45.00	2	2,075	0.10%
2019/08/12	0	0.00	2	47.93	47.30	-2	2,045	-0.10%
2019/08/07	2	45.25	0	0.00	44.90	2	2,064	0.10%
2019/08/06	0	0.00	1	44.50	44.95	-1	2,108	-0.05%
2019/08/05	0	0.00	1	45.95	45.15	-1	2,209	-0.05%
2019/08/02	2	47.28	23	47.00	47.00	-21	2,269	-0.93%
2019/07/31	0	0.00	2	49.90	49.85	-2	2,354	-0.08%
2019/07/30	0	0.00	5	48.68	48.85	-5	2,390	-0.21%
2019/07/29	12	49.52	0	0.00	48.85	12	2,388	0.50%
2019/07/26	1	50.50	0	0.00	50.20	1	2,372	0.04%
2019/07/25	1	50.70	2	50.80	50.50	-1	2,380	-0.04%
2019/07/24	15	52.79	1	52.80	53.00	14	2,352	0.60%
2019/07/23	3	51.97	1	52.20	52.40	2	2,332	0.09%
2019/07/22	1	51.50	0	0.00	51.40	1	2,300	0.04%
2019/07/19	0	0.00	1	51.40	51.40	-1	2,286	-0.04%
2019/07/18	14	50.94	2	51.45	51.00	12	2,325	0.52%
2019/07/17	0	0.00	5	53.28	52.10	-5	2,327	-0.21%
2019/07/16	1	54.00	0	0.00	53.10	1	2,338	0.04%
2019/07/15	5	52.94	2	52.65	52.80	3	2,307	0.13%
2019/07/12	0	0.00	1	51.60	51.40	-1	2,282	-0.04%
2019/07/11	2	50.80	1	51.10	50.90	1	2,281	0.04%
2019/07/09	0	0.00	4	51.20	51.00	-4	2,278	-0.18%
2019/07/08	1	51.60	0	0.00	51.60	1	2,304	0.04%
2019/07/05	4	50.90	4	51.20	51.60	0	2,386	0.00%
2019/07/04	0	0.00	1	51.40	51.40	-1	2,456	-0.04%
2019/07/03	0	0.00	5	51.50	50.80	-5	2,490	-0.20%
2019/07/02	4	51.50	5	51.38	51.50	-1	2,502	-0.04%
2019/07/01	5	50.54	5	51.48	51.50	0	2,521	0.00%
2019/06/27	1	49.95	0	0.00	49.50	1	2,591	0.04%
2019/06/26	1	47.90	1	48.15	48.80	0	2,581	0.00%
2019/06/25	2	47.25	10	47.65	47.10	-8	2,608	-0.31%
2019/06/24	1	47.20	3	47.58	47.50	-2	2,665	-0.08%
2019/06/21	3	47.60	1	47.60	47.60	2	2,686	0.07%
2019/06/20	4	46.00	4	46.73	47.40	0	2,689	0.00%
2019/06/19	14	46.00	0	0.00	45.85	14	2,790	0.50%
2019/06/14	1	44.35	0	0.00	44.35	1	2,901	0.03%
2019/06/13	0	0.00	3	45.03	45.05	-3	2,920	-0.10%
2019/06/12	2	44.70	0	0.00	44.50	2	2,939	0.07%
2019/06/11	2	43.53	2	44.15	44.00	0	2,958	0.00%
2019/06/10	1	42.45	0	0.00	42.85	1	2,927	0.03%
2019/06/06	0	0.00	2	41.95	41.75	-2	2,908	-0.07%
2019/05/31	2	43.75	0	0.00	43.00	2	2,876	0.07%
2019/05/30	5	43.60	0	0.00	43.50	5	2,833	0.18%
2019/05/29	1	45.55	2	44.63	43.00	-1	2,814	-0.04%
2019/05/28	2	48.40	3	47.67	47.60	-1	2,741	-0.04%
2019/05/22	0	0.00	1	48.40	48.40	-1	2,832	-0.04%
2019/05/21	2	47.78	1	48.15	48.40	1	2,866	0.03%
2019/05/20	1	47.60	1	47.45	48.00	0	2,885	0.00%
2019/05/16	1	48.50	6	47.98	47.80	-5	2,994	-0.17%
2019/05/15	6	48.64	5	48.84	48.80	1	3,014	0.03%
2019/05/14	0	0.00	16	47.83	48.25	-16	3,079	-0.52%
2019/05/13	9	49.79	0	0.00	48.80	9	3,220	0.28%
2019/05/10	7	56.83	3	54.87	54.20	4	3,442	0.12%
2019/05/09	20	56.43	3.1	56.74	56.40	16.9	3,402	0.50%
2019/05/08	4	55.88	1	55.80	55.80	3	3,357	0.09%
2019/05/07	1	57.00	0	0.00	57.00	1	3,421	0.03%
2019/04/29	5	55.20	3	55.20	55.00	2	3,738	0.05%
2019/04/26	1	57.10	0	0.00	57.50	1	3,712	0.03%
2019/04/24	3	59.07	0	0.00	57.80	3	3,777	0.08%
2019/04/22	0	0.00	3	58.43	58.20	-3	3,724	-0.08%
2019/04/19	1	56.00	0	0.00	57.20	1	3,695	0.03%
2019/04/15	2	57.00	0	0.00	56.90	2	3,746	0.05%
2019/04/11	0	0.00	1	58.00	58.30	-1	3,846	-0.03%
2019/04/10	4	59.25	0	0.00	57.70	4	3,825	0.10%
2019/04/09	0	0.00	8	56.75	57.60	-8	3,756	-0.21%
2019/04/08	0	0.00	1	56.60	56.50	-1	3,736	-0.03%
2019/04/03	0	0.00	5	57.50	57.10	-5	3,740	-0.13%
2019/04/02	1	56.80	0	0.00	56.70	1	3,744	0.03%
2019/04/01	6	56.72	3	56.80	55.60	3	3,739	0.08%
2019/03/29	1	55.90	3	55.90	56.20	-2	3,683	-0.05%
2019/03/28	9	55.79	2	55.70	55.10	7	3,681	0.19%
2019/03/27	3	56.20	2	55.95	56.10	1	3,659	0.03%
2019/03/25	0	0.00	3	54.93	54.80	-3	3,697	-0.08%
2019/03/22	11	54.55	7	55.43	55.40	4	3,689	0.11%
2019/03/21	1	50.90	2	52.90	53.60	-1	3,598	-0.03%
2019/03/19	1	52.40	7	52.20	52.30	-6	3,533	-0.17%
2019/03/18	1	52.20	0	0.00	52.80	1	3,527	0.03%
2019/03/12	1	54.60	1	53.70	53.70	0	3,626	0.00%
2019/03/11	1	54.70	0	0.00	54.00	1	3,670	0.03%
2019/03/08	0	0.00	1	54.20	53.40	-1	3,794	-0.03%
2019/02/27	2	55.90	0	0.00	55.50	2	4,376	0.05%
2019/02/25	2	57.20	0	0.00	57.70	2	4,435	0.05%
2019/02/22	1	57.40	0	0.00	57.00	1	4,468	0.02%
2019/02/21	1	57.80	0	0.00	57.70	1	4,510	0.02%
2019/02/19	4	57.95	0	0.00	57.80	4	4,618	0.09%
2019/02/18	0	0.00	1	58.00	58.10	-1	4,662	-0.02%
2019/02/15	1	58.80	3	60.20	58.70	-2	4,726	-0.04%
2019/02/13	10.1	58.83	1	58.90	58.70	9.1	4,705	0.19%
2019/02/12	11	58.92	3	58.47	58.70	8	4,638	0.17%
2019/02/11	6	60.13	5	60.46	59.10	1	4,518	0.02%
2019/01/30	6	56.40	6	56.47	56.00	0	4,261	0.00%
2019/01/29	5	56.30	6	56.18	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	3	56.27	55.50	-3	4,233	-0.07%
2019/01/24	4	56.40	2	57.85	54.90	2	4,223	0.05%
2019/01/23	0	0.00	1	53.70	54.40	-1	4,104	-0.02%
2019/01/22	1	53.00	0	0.00	53.10	1	4,155	0.02%
2019/01/18	1	53.10	1	54.00	53.70	0	4,164	0.00%
2019/01/17	3	53.80	0	0.00	53.30	3	4,207	0.07%
2019/01/16	0	0.00	1	55.30	55.60	-1	4,179	-0.02%
2019/01/15	1	53.30	0	0.00	53.40	1	4,146	0.02%
2019/01/11	1	53.10	0	0.00	52.80	1	4,159	0.02%
2019/01/10	0	0.00	5	52.90	52.70	-5	4,176	-0.12%
2019/01/07	5	55.00	0	0.00	55.10	5	4,241	0.12%
2019/01/04	6	53.32	13	53.05	54.50	-7	4,261	-0.16%
2019/01/03	6	54.08	10	53.61	54.00	-4	4,203	-0.10%
2019/01/02	4	52.73	2	53.60	52.30	2	4,218	0.05%
2018/12/27	0	0.00	4	51.90	51.60	-4	4,329	-0.09%
2018/12/26	0	0.00	3	51.07	50.30	-3	4,339	-0.07%
2018/12/22	0	0.00	2	49.45	49.60	-2	4,272	-0.05%
2018/12/20	1	48.15	1	47.70	47.70	0	4,276	0.00%
2018/12/19	8	48.84	0	0.00	47.45	8	4,266	0.19%
2018/12/18	3	49.60	0	0.00	49.00	3	4,261	0.07%
2018/12/17	2	51.20	2	51.00	51.30	0	4,227	0.00%
2018/12/14	0	0.00	4	51.45	52.00	-4	4,278	-0.09%
2018/12/12	2	54.15	8	55.26	54.20	-6	4,413	-0.14%
2018/12/10	2	52.50	1	53.30	51.20	1	4,357	0.02%
2018/12/07	5	54.20	0	0.00	54.60	5	4,320	0.12%
2018/12/06	3	55.33	0	0.00	53.50	3	4,357	0.07%
2018/12/05	0	0.00	1	56.80	56.60	-1	4,290	-0.02%
2018/12/04	1	61.30	0	0.00	58.90	1	4,250	0.02%
2018/12/03	0	0.00	9	60.32	60.80	-9	4,208	-0.21%
2018/11/30	3	57.67	2	57.05	56.80	1	4,077	0.02%
2018/11/29	11	57.54	2	58.30	56.40	9	4,002	0.22%
2018/11/28	2	56.55	11	56.68	56.60	-9	3,862	-0.23%
2018/11/27	5	53.00	8	53.19	53.50	-3	3,600	-0.08%
2018/11/26	1	50.80	4	51.25	51.30	-3	3,471	-0.09%
2018/11/23	3	50.37	2	50.75	49.50	1	3,429	0.03%
2018/11/22	8	51.89	3	52.27	50.20	5	3,417	0.15%
2018/11/21	2	51.00	0	0.00	51.00	2	3,355	0.06%
2018/11/20	1	50.90	2	50.80	50.20	-1	3,337	-0.03%
2018/11/19	4	49.98	3	48.25	50.30	1	3,274	0.03%
2018/11/16	1	47.50	0	0.00	47.00	1	3,164	0.03%
2018/11/15	1	48.30	0	0.00	48.10	1	3,115	0.03%
2018/11/13	10	48.07	0	0.00	48.25	10	2,995	0.33%
2018/11/07	1	51.40	1	52.50	52.90	0	2,858	0.00%
2018/11/05	1	51.50	1	51.30	50.60	0	2,900	0.00%
2018/11/02	1	51.30	1	51.40	50.30	0	2,981	0.00%
2018/11/01	3	48.02	3	48.58	49.70	0	2,907	0.00%
2018/10/31	1	44.80	1	45.15	46.30	0	2,809	0.00%
2018/10/30	0	0.00	2	42.65	43.25	-2	2,671	-0.07%
2018/10/25	2	39.60	0	0.00	39.50	2	2,631	0.08%
2018/10/22	5	44.77	5	44.22	44.25	0	2,598	0.00%
2018/10/18	2	45.00	0	0.00	44.75	2	2,656	0.08%
2018/10/17	0	0.00	2	46.30	46.40	-2	2,647	-0.08%
2018/10/16	1	47.80	43	47.12	47.35	-42	2,642	-1.59%
2018/10/15	0	0.00	1	45.10	47.70	-1	2,630	-0.04%
2018/10/12	26	41.82	0	0.00	44.60	26	2,624	0.99%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/05	23	53.77	7	54.26	52.90	16	2,508	0.64%
2018/10/04	3	59.10	0	0.00	58.70	3	2,468	0.12%
2018/10/03	1	60.90	0	0.00	61.10	1	2,480	0.04%
2018/09/27	3	60.00	3	60.40	60.40	0	2,689	0.00%
2018/09/26	4	63.15	4	62.80	62.90	0	2,760	0.00%
2018/09/25	3	64.70	0	0.00	64.50	3	2,983	0.10%
2018/09/07	0	0.00	6	70.07	70.00	-6	3,510	-0.17%
2018/09/04	6	73.47	0	0.00	73.20	6	3,659	0.16%
2018/08/29	1	75.90	0	0.00	75.20	1	3,879	0.03%
2018/08/14	2	68.40	0	0.00	69.30	2	4,721	0.04%
2018/08/13	0	0.00	1	69.60	67.50	-1	4,716	-0.02%
2018/08/10	0	0.00	10	71.20	71.90	-10	4,672	-0.21%
2018/07/26	0	0.00	1	84.10	84.20	-1	4,568	-0.02%
2018/07/23	1	80.80	1	80.70	80.70	0	4,511	0.00%
2018/07/17	10	88.40	0	0.00	85.10	10	4,520	0.22%
2018/07/11	0	0.00	1	86.80	85.60	-1	4,481	-0.02%
2018/07/09	0	0.00	15	89.00	88.90	-15	4,442	-0.34%
2018/07/06	21	89.03	2	86.50	88.90	19	4,457	0.43%
2018/07/04	1	95.30	6	94.97	93.30	-5	4,367	-0.11%
2018/07/03	3	94.83	5	96.16	97.20	-2	4,295	-0.05%
2018/07/02	2	92.85	2	89.85	90.60	0	4,073	0.00%
2018/06/26	1	82.40	0	0.00	83.00	1	3,878	0.03%
2018/06/25	4	83.90	0	0.00	83.50	4	3,882	0.10%
2018/06/22	7	87.24	10	87.19	83.50	-3	3,944	-0.08%
2018/06/21	20	88.28	20	90.08	87.00	0	3,871	0.00%
2018/06/20	0	0.00	2	83.45	88.30	-2	3,575	-0.06%
2018/06/14	1	83.00	2	83.05	82.50	-1	3,464	-0.03%
2018/06/13	1	84.00	0	0.00	83.40	1	3,466	0.03%
2018/06/12	6	85.88	0	0.00	86.40	6	3,437	0.17%
2018/06/07	0	0.00	5	84.70	85.40	-5	3,394	-0.15%
2018/06/06	0	0.00	10	86.00	84.30	-10	3,493	-0.29%
2018/06/05	2	80.20	4	80.98	80.50	-2	3,528	-0.06%
2018/06/04	3	90.03	2	84.05	83.50	1	3,721	0.03%
2018/06/01	6	88.27	6	89.18	87.30	0	3,737	0.00%
2018/05/31	7	81.86	52	80.57	85.30	-45	3,355	-1.34%
2018/05/30	0	0.00	6	76.37	77.60	-6	3,089	-0.19%
2018/05/29	2	74.90	0	0.00	74.80	2	3,076	0.07%
2018/05/28	4	74.20	0	0.00	75.70	4	3,108	0.13%
2018/05/24	0	0.00	1	73.20	73.30	-1	3,149	-0.03%
2018/05/21	1	74.10	0	0.00	74.10	1	3,190	0.03%
2018/05/18	1	75.30	0	0.00	75.30	1	3,191	0.03%
2018/05/15	7	78.80	13	80.16	77.90	-6	3,201	-0.19%
2018/05/14	0	0.00	1	76.70	76.50	-1	3,199	-0.03%
2018/05/11	0	0.00	1	76.50	75.30	-1	3,203	-0.03%
2018/05/08	0	0.00	1	74.10	74.00	-1	3,201	-0.03%
2018/05/03	0	0.00	3	71.80	71.10	-3	3,215	-0.09%
2018/04/30	1	67.00	0	0.00	68.40	1	3,204	0.03%
2018/04/26	1	67.10	0	0.00	67.10	1	3,272	0.03%
2018/04/25	16	67.41	3	67.80	69.40	13	3,290	0.40%
2018/04/24	2	69.85	1	69.40	68.50	1	3,283	0.03%
2018/04/23	1	75.20	0	0.00	74.50	1	3,240	0.03%
2018/04/19	4	77.73	5	77.14	77.70	-1	3,236	-0.03%
2018/04/17	1	77.80	1	78.30	75.10	0	3,260	0.00%
2018/04/16	1	79.70	0	0.00	79.10	1	3,243	0.03%
2018/04/12	1	80.30	0	0.00	80.00	1	3,293	0.03%
2018/04/11	13	77.51	1	80.30	79.90	12	3,357	0.36%
2018/04/10	40	76.52	0	0.00	75.90	40	3,340	1.20%
2018/04/09	0	0.00	1	76.60	76.50	-1	3,450	-0.03%
2018/04/02	4	76.43	3	78.23	76.60	1	3,562	0.03%
2018/03/30	5	80.56	1	79.20	78.80	4	3,559	0.11%
2018/03/28	1	79.50	1	78.40	78.60	0	3,525	0.00%
2018/03/27	3	81.20	12	81.21	81.70	-9	3,505	-0.26%
2018/03/23	6	77.03	0	0.00	77.10	6	3,472	0.17%
2018/03/15	5	81.70	0	0.00	82.20	5	3,546	0.14%
2018/03/13	0	0.00	5	83.00	85.50	-5	3,518	-0.14%
2018/03/12	1	84.50	1	85.30	82.60	0	3,530	0.00%
2018/03/09	2	83.10	5	81.70	81.60	-3	3,432	-0.09%
2018/03/08	3	82.17	2	82.70	82.80	1	3,360	0.03%
2018/03/07	0	0.00	2	78.70	75.30	-2	3,080	-0.06%
2018/03/02	1	72.30	1	73.10	73.30	0	3,086	0.00%
2018/03/01	0	0.00	28	71.96	73.10	-28	3,064	-0.91%
2018/02/27	0	0.00	1	71.60	71.00	-1	3,039	-0.03%
2018/02/21	0	0.00	5	65.20	67.00	-5	3,266	-0.15%
2018/02/12	0	0.00	1	62.50	61.90	-1	3,317	-0.03%
2018/02/09	28	58.63	0	0.00	61.20	28	3,337	0.84%
2018/02/07	5	63.70	0	0.00	62.00	5	3,319	0.15%
2018/02/06	1	62.40	0	0.00	62.10	1	3,331	0.03%
2018/02/05	1	67.40	1	67.80	67.50	0	3,291	0.00%
2018/01/29	1	70.90	2	71.25	71.50	-1	3,853	-0.03%
2018/01/26	0	0.00	1	70.60	70.60	-1	3,937	-0.03%
2018/01/23	2	71.15	0	0.00	71.00	2	4,148	0.05%
2018/01/22	1	69.50	1	68.90	69.60	0	4,185	0.00%
2018/01/19	0	0.00	7	70.07	70.60	-7	4,283	-0.16%
2018/01/17	0	0.00	10	72.00	71.50	-10	4,412	-0.23%
2018/01/16	5	72.50	0	0.00	73.10	5	4,416	0.11%
2018/01/15	1	72.00	1	71.80	72.00	0	4,443	0.00%
2018/01/12	1	69.60	0	0.00	72.50	1	4,572	0.02%
2018/01/11	10	71.50	0	0.00	69.90	10	4,595	0.22%
2018/01/10	2	72.70	2	72.05	71.10	0	4,588	0.00%
2018/01/08	1	80.50	0	0.00	77.00	1	4,645	0.02%
2018/01/02	2	73.25	21	74.20	75.30	-19	4,673	-0.41%