台半 (5425)-群益金鼎-台南券商分點個股進出

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
71.3
漲跌
▲0.1
漲幅
+0.14%
成交量
1,113張
產業
上櫃半導體類股▼0.07%
1074人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南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
2024/05/07	0	70.80	0	0.00	71.30	0	2,485	0.00%
2024/05/06	1	71.90	0	0.00	71.20	1	2,487	0.04%
2024/05/03	0	0.00	1	73.00	72.00	-1	2,496	-0.04%
2024/04/29	0	0.00	2	71.80	72.00	-2	2,611	-0.08%
2024/04/26	1	70.80	0	0.00	70.10	1	2,621	0.04%
2024/04/22	3	70.00	0	0.00	68.80	3	2,914	0.10%
2024/04/19	1	71.00	0	0.00	71.10	1	2,935	0.03%
2024/04/16	30	75.70	0	0.00	74.00	30	3,018	0.99%
2024/04/15	3	78.80	0	0.00	77.50	3	3,006	0.10%
2024/04/12	3	79.80	4	80.30	80.80	-1	2,970	-0.03%
2024/04/10	0	0.00	2	78.20	78.20	-2	2,922	-0.07%
2024/04/03	0	0.00	4	75.65	76.00	-4	3,109	-0.13%
2024/04/01	1	75.50	2	75.50	75.50	-1	3,250	-0.03%
2024/03/25	0	0.00	1	77.30	76.30	-1	4,233	-0.02%
2024/03/20	0	77.10	0	0.00	76.10	0	5,479	0.00%
2024/03/19	0	0.00	1	77.10	77.30	-1	5,743	-0.02%
2024/03/18	36	74.16	0	0.00	75.90	36	5,723	0.63%
2024/03/15	3	75.60	2	75.70	75.30	1	5,705	0.02%
2024/03/14	1	75.90	0	0.00	76.40	1	5,732	0.02%
2024/03/12	0	0.00	1	77.60	77.50	-1	5,706	-0.02%
2024/03/08	26	75.57	1	77.50	75.40	25	5,692	0.44%
2024/03/07	68	76.07	0	0.00	75.50	68	5,612	1.21%
2024/03/06	2	78.85	0	0.00	78.50	2	5,601	0.04%
2024/03/05	1	79.30	0	0.00	78.80	1	5,789	0.02%
2024/03/04	1	78.80	0	0.00	78.80	1	5,776	0.02%
2024/02/27	1	79.60	0	0.00	79.70	1	5,775	0.02%
2024/02/23	1	82.50	0	0.00	81.80	1	5,735	0.02%
2024/02/20	0	0.00	16	83.00	82.90	-16	5,711	-0.28%
2024/02/19	1	84.20	3	83.93	83.60	-2	5,699	-0.04%
2024/02/05	1	81.10	0	0.00	81.10	1	5,631	0.02%
2024/02/02	0	0.00	1	82.00	81.50	-1	5,619	-0.02%
2024/01/30	1	80.90	1	80.80	80.70	0	5,561	0.00%
2024/01/29	0	0.00	1	81.50	81.60	-1	5,557	-0.02%
2024/01/25	1	81.40	0	0.00	81.30	1	5,554	0.02%
2024/01/23	2	81.15	10	80.41	82.30	-8	5,574	-0.14%
2024/01/18	53	80.23	1	81.30	79.70	52	5,463	0.95%
2024/01/17	7	82.46	7	83.01	80.60	0	5,434	0.00%
2024/01/16	25	81.50	1	81.50	82.90	24	5,235	0.46%
2024/01/15	0	0.00	3	82.27	82.10	-3	5,178	-0.06%
2024/01/12	14	81.41	0	0.00	80.30	14	5,163	0.27%
2024/01/11	27	80.64	0	0.00	82.20	27	5,125	0.53%
2024/01/10	73	81.71	0	0.00	81.20	73	5,123	1.42%
2024/01/09	0	0.00	1	83.00	82.60	-1	5,093	-0.02%
2024/01/08	2	83.40	0	0.00	82.70	2	5,094	0.04%
2024/01/05	21	84.16	0	0.00	83.10	21	5,086	0.41%
2024/01/04	24	84.50	1	85.20	85.20	23	5,016	0.46%
2024/01/03	104	85.13	0	0.00	84.90	104	4,961	2.10%	大買/鉅額交易
2024/01/02	6	88.13	1	87.30	87.20	5	4,828	0.10%
2023/12/28	0	0.00	74	91.32	91.10	-74	4,675	-1.58%
2023/12/27	12	93.40	533	93.18	92.80	-521	4,640	-11.23%	大賣/鉅額交易
2023/12/25	5	96.32	41	95.66	94.90	-36	4,436	-0.81%
2023/12/22	2	93.75	1	94.40	94.60	1	4,094	0.02%
2023/12/21	1	92.00	1	94.50	92.20	0	3,995	0.00%
2023/12/20	6	93.95	12	94.78	94.60	-6	3,900	-0.15%
2023/12/19	66	90.39	0	0.00	92.60	66	3,620	1.82%
2023/12/18	46	91.58	2.1	91.40	91.20	43.9	3,524	1.25%
2023/12/15	23	96.59	146.1	97.07	93.20	-123.1	3,309	-3.72%	大賣/鉅額交易
2023/12/14	22.1	92.87	24.8	90.86	92.00	-2.7	2,412	-0.11%
2023/12/12	0	0.00	1	86.80	86.30	-1	2,146	-0.05%
2023/12/08	0	84.90	0	0.00	84.80	0	2,195	0.00%
2023/12/05	1	85.70	0	0.00	85.10	1	2,308	0.05%
2023/12/04	0	86.60	0	0.00	86.60	0	2,333	0.00%
2023/11/30	12.1	88.55	2	88.15	88.80	10.1	2,341	0.43%
2023/11/28	1.2	83.17	0	0.00	84.20	1.2	2,145	0.05%
2023/11/27	0.3	82.70	0	0.00	82.70	0.3	2,178	0.02%
2023/11/24	0	0.00	4	85.75	84.60	-4	2,286	-0.17%
2023/11/15	0	0.00	1	81.70	81.80	-1	2,218	-0.05%
2023/11/02	0	0.00	10	79.00	80.20	-10	2,942	-0.34%
2023/11/01	1	78.40	0	0.00	77.90	1	2,958	0.03%
2023/10/31	1	78.00	0	0.00	77.80	1	3,001	0.03%
2023/10/23	4.2	81.82	0	0.00	81.60	4.2	3,420	0.12%
2023/10/20	4.6	81.68	0	0.00	81.70	4.6	3,509	0.13%
2023/10/19	0	0.00	20	83.73	83.70	-20	3,601	-0.56%
2023/10/18	10	83.70	2	85.40	85.60	8	3,746	0.21%
2023/10/16	10	84.85	0	0.00	83.30	10	4,001	0.25%
2023/10/13	0	0.00	1	84.60	84.90	-1	4,148	-0.02%
2023/10/06	1	82.90	0	0.00	83.30	1	4,553	0.02%
2023/10/05	2	83.40	1	83.30	83.10	1	4,808	0.02%
2023/10/04	17	81.94	17	83.50	83.80	0	5,144	0.00%
2023/10/03	0	0.00	30	83.35	82.90	-30	5,183	-0.58%
2023/10/02	5	86.00	0	0.00	84.80	5	5,213	0.10%
2023/09/28	0	0.00	6	84.28	85.50	-6	5,254	-0.11%
2023/09/27	5	85.50	0	0.00	84.50	5	5,384	0.09%
2023/09/26	2	85.55	1	85.10	85.00	1	5,497	0.02%
2023/09/25	5	85.40	0	0.00	86.60	5	5,562	0.09%
2023/09/21	5	82.80	15	83.23	82.40	-10	5,594	-0.18%
2023/09/20	0	0.00	5	85.00	84.40	-5	5,673	-0.09%
2023/09/19	1	85.60	0	0.00	85.60	1	5,754	0.02%
2023/09/18	5	87.10	1	87.20	86.70	4	5,810	0.07%
2023/09/15	68	85.57	5	85.90	86.40	63	6,051	1.04%
2023/09/14	6	87.15	1	86.60	86.90	5	6,173	0.08%
2023/09/13	26	87.46	81	87.01	87.50	-55	6,227	-0.88%
2023/09/12	1	86.60	0	0.00	86.50	1	6,296	0.02%
2023/09/11	0	0.00	1	85.70	84.20	-1	6,334	-0.02%
2023/09/05	1	87.10	0	0.00	85.60	1	7,622	0.01%
2023/09/04	6	83.67	0	0.00	83.20	6	7,568	0.08%
2023/09/01	30	83.27	0	0.00	83.50	30	7,591	0.40%
2023/08/31	37	83.54	4	84.10	83.70	33	7,636	0.43%
2023/08/30	2	83.25	3	83.23	84.40	-1	7,680	-0.01%
2023/08/29	4	80.68	0	0.00	80.50	4	7,645	0.05%
2023/08/28	20	80.60	0	0.00	80.20	20	7,699	0.26%
2023/08/24	5	80.60	0	0.00	80.50	5	7,854	0.06%
2023/08/16	44	77.83	1	78.10	78.20	43	8,189	0.53%
2023/08/14	50	77.40	0	0.00	78.50	50	8,212	0.61%
2023/08/11	15.1	81.42	3	80.20	80.20	12.1	8,140	0.15%
2023/08/10	20.1	81.55	0	0.00	81.10	20.1	8,148	0.25%
2023/08/09	120	83.10	0	0.00	83.40	120	8,124	1.48%	大買/鉅額交易
2023/08/08	52.4	86.16	0	0.00	85.70	52.4	7,979	0.66%
2023/08/07	12	86.85	0	0.00	87.40	12	7,986	0.15%
2023/08/04	30.2	86.70	1	86.80	86.50	29.2	8,015	0.36%
2023/08/02	3.1	89.12	1	90.30	87.60	2.1	8,097	0.03%
2023/08/01	9	87.94	0	0.00	88.20	9	8,007	0.11%
2023/07/31	41.1	89.12	0	0.00	88.30	41.1	7,987	0.52%
2023/07/28	6.2	90.32	0	0.00	90.30	6.2	7,921	0.08%
2023/07/27	0	91.10	1	91.00	90.80	-1	7,957	-0.01%
2023/07/26	180.3	93.97	1	93.40	93.60	179.3	8,076	2.22%	大買/鉅額交易
2023/07/25	1	93.70	0	0.00	94.20	1	8,096	0.01%
2023/07/24	1	95.00	0	0.00	94.00	1	8,104	0.01%
2023/07/21	2	97.50	0	0.00	96.50	2	8,127	0.02%
2023/07/20	3	97.57	2	99.50	99.30	1	8,221	0.01%
2023/07/19	0	0.00	1	97.20	97.20	-1	8,249	-0.01%
2023/07/18	2	99.65	344	99.61	99.00	-342	8,411	-4.07%	大賣/鉅額交易
2023/07/17	1	103.50	0	0.00	101.50	1	8,285	0.01%
2023/07/14	0	0.00	1	100.00	99.80	-1	8,170	-0.01%
2023/07/13	1	98.50	6	99.65	98.60	-5	8,150	-0.06%
2023/07/11	14	100.25	9	100.29	101.00	5	7,945	0.06%
2023/07/10	0	0.00	11	96.14	96.10	-11	7,693	-0.14%
2023/07/07	35	95.10	3	95.27	95.50	32	7,880	0.41%
2023/07/06	1	98.20	1	98.10	96.50	0	8,073	0.00%
2023/07/05	1	98.50	0	0.00	97.60	1	8,410	0.01%
2023/07/04	10	98.10	0	0.00	98.10	10	8,317	0.12%
2023/07/03	20	98.25	2	98.30	99.00	18	8,269	0.22%
2023/06/30	1	96.60	0	0.00	97.10	1	8,280	0.01%
2023/06/29	1	96.10	1	97.10	96.60	0	8,377	0.00%
2023/06/28	1	98.20	1	96.10	95.20	0	8,620	0.00%
2023/06/27	66	96.95	1.5	98.19	96.10	64.5	8,836	0.73%
2023/06/26	3	97.40	0	0.00	97.30	3	8,955	0.03%
2023/06/21	82	99.56	2	101.50	99.00	80	9,123	0.88%
2023/06/20	145.5	97.77	3	99.97	99.80	142.5	9,440	1.51%	大買/鉅額交易
2023/06/16	1	97.00	2	99.00	97.00	-1	9,932	-0.01%
2023/06/15	10	99.65	0	0.00	99.60	10	9,969	0.10%
2023/06/14	6	100.45	1	100.50	99.50	5	10,122	0.05%
2023/06/13	5	103.50	227	104.03	103.00	-222	10,142	-2.19%	大賣/鉅額交易
2023/06/12	3	104.67	7	104.14	103.00	-4	10,296	-0.04%
2023/06/09	7	100.80	103	102.47	102.00	-96	10,016	-0.96%	大賣/
2023/06/08	30	93.50	3	93.97	93.50	27	9,936	0.27%
2023/06/07	30	94.93	0	0.00	94.70	30	10,232	0.29%
2023/06/06	140	94.94	1	94.00	94.00	139	10,459	1.33%	大買/鉅額交易
2023/06/05	123	95.63	2	95.85	96.00	121	10,901	1.11%	大買/鉅額交易
2023/06/02	0	0.00	1	94.00	93.60	-1	12,184	-0.01%
2023/06/01	1	95.80	3	95.90	94.60	-2	12,289	-0.02%
2023/05/31	1	96.20	0.1	96.10	94.60	0.9	12,517	0.01%
2023/05/30	3.1	94.95	0	0.00	94.70	3.1	12,536	0.02%
2023/05/29	4	94.30	4	93.93	96.20	0	12,592	0.00%
2023/05/26	0	0.00	1	91.60	90.60	-1	12,507	-0.01%
2023/05/23	3	94.07	0	0.00	93.60	3	12,835	0.02%
2023/05/22	0	0.00	1	92.00	93.80	-1	12,875	-0.01%
2023/05/19	1	92.60	2	92.90	91.90	-1	13,267	-0.01%
2023/05/18	2	93.15	1	92.50	93.00	1	13,742	0.01%
2023/05/17	3	91.17	2	91.00	91.00	1	13,940	0.01%
2023/05/12	1	91.20	0	0.00	91.40	1	14,133	0.01%
2023/05/11	0	0.00	5	92.20	91.10	-5	14,362	-0.03%
2023/05/10	3	92.07	0	0.00	92.20	3	14,490	0.02%
2023/05/09	0	0.00	515	90.76	91.10	-515	14,596	-3.53%	大賣/鉅額交易
2023/05/05	20	93.30	2	93.80	93.10	18	14,675	0.12%
2023/05/03	62	93.94	0	0.00	93.00	62	15,361	0.40%
2023/05/02	2	93.50	47	95.80	95.20	-45	15,731	-0.29%
2023/04/28	20	91.70	50	92.44	91.70	-30	16,037	-0.19%
2023/04/27	14	91.32	15	93.04	92.10	-1	16,013	-0.01%
2023/04/26	2	91.70	0	0.00	92.50	2	15,945	0.01%
2023/04/25	125	92.16	6	90.73	90.60	119	15,842	0.75%	大買/鉅額交易
2023/04/24	51	93.63	0	0.00	93.00	51	15,628	0.33%
2023/04/21	153	98.97	20	97.50	95.40	133	15,461	0.86%	大買/鉅額交易
2023/04/20	48	101.75	0	0.00	101.00	48	15,340	0.31%
2023/04/19	157	102.39	4	102.00	102.00	153	15,417	0.99%	大買/鉅額交易
2023/04/18	5	106.60	0	0.00	104.00	5	15,439	0.03%
2023/04/17	3	105.17	0.2	105.00	105.00	2.8	15,476	0.02%
2023/04/14	3	104.50	7	104.50	104.00	-4	15,556	-0.03%
2023/04/13	2	107.50	1	108.50	107.00	1	15,460	0.01%
2023/04/12	12.1	109.75	3	108.83	107.50	9.1	15,398	0.06%
2023/04/11	3	108.33	3	109.50	110.00	0	15,199	0.00%
2023/04/10	2	107.75	225	107.78	110.00	-223	14,998	-1.49%	大賣/鉅額交易
2023/04/07	0	0.00	95	104.58	104.50	-95	14,641	-0.65%
2023/04/06	0	0.00	265	103.20	104.00	-265	14,632	-1.81%	大賣/鉅額交易
2023/03/31	1	104.50	1	103.50	104.00	0	14,613	0.00%
2023/03/30	3	103.33	2.1	103.52	103.50	0.9	14,560	0.01%
2023/03/29	163	102.12	7	102.21	101.00	156	14,503	1.08%	大買/鉅額交易
2023/03/28	74	106.34	48	105.09	104.00	26	14,356	0.18%
2023/03/27	101	111.85	35	110.50	110.00	66	14,082	0.47%	大買/
2023/03/24	95.2	112.11	14	111.43	112.00	81.2	13,971	0.58%
2023/03/23	248	112.06	26	111.92	112.00	222	13,799	1.61%	大買/鉅額交易
2023/03/22	15	113.57	325	106.40	115.50	-310	13,314	-2.33%	大賣/鉅額交易
2023/03/21	20	108.58	172	105.22	105.00	-152	12,926	-1.18%	大賣/鉅額交易
2023/03/20	11	106.55	0	0.00	108.00	11	12,746	0.09%
2023/03/17	26	105.13	13	104.04	106.50	13	12,745	0.10%
2023/03/16	172	103.29	27	104.56	103.00	145	12,593	1.15%	大買/鉅額交易
2023/03/15	8	108.38	12	107.38	107.00	-4	12,521	-0.03%
2023/03/14	195	105.29	20	105.00	104.50	175	12,311	1.42%	大買/鉅額交易
2023/03/13	155	103.40	0	107.00	106.50	155	12,340	1.26%	大買/鉅額交易
2023/03/10	1	106.00	2.2	104.32	103.50	-1.2	12,328	-0.01%
2023/03/09	1	108.50	1	110.00	110.00	0	12,477	0.00%
2023/03/08	8	111.00	7.5	110.57	111.50	0.5	12,469	0.00%
2023/03/07	8.2	109.72	370.3	109.79	109.00	-362.1	12,413	-2.92%	大賣/鉅額交易
2023/03/06	0	0.00	92	103.50	103.50	-92	11,838	-0.78%
2023/03/02	44	91.90	0	0.00	91.70	44	12,570	0.35%
2023/03/01	0	0.00	0	94.30	91.80	0	12,851	0.00%
2023/02/24	1	93.40	1	93.60	93.60	0	12,882	0.00%
2023/02/22	0	0.00	1	91.30	90.90	-1	12,988	-0.01%
2023/02/17	50	93.73	4	94.30	95.00	46	12,912	0.36%
2023/02/16	11	92.90	18	93.59	94.60	-7	12,624	-0.06%
2023/02/15	0	0.00	2	88.55	88.00	-2	12,386	-0.02%
2023/02/14	0.5	88.80	0	0.00	87.50	0.5	12,368	0.00%
2023/02/13	2	89.40	2	88.90	88.60	0	12,443	0.00%
2023/02/10	3	91.00	1	89.20	89.10	2	12,553	0.02%
2023/02/09	1	91.80	1	91.50	90.90	0	12,514	0.00%
2023/02/08	16	90.08	1	91.30	90.70	15	12,414	0.12%
2023/02/07	2	89.60	2	89.90	90.50	0	12,392	0.00%
2023/02/06	50	88.50	0	0.00	88.10	50	12,440	0.40%
2023/02/02	2	89.55	1	90.30	89.50	1	12,692	0.01%
2023/02/01	2	88.75	3	89.73	90.30	-1	12,632	-0.01%
2023/01/31	2	86.25	3	87.63	88.30	-1	12,403	-0.01%
2023/01/30	0	0.00	77	85.66	85.30	-77	12,178	-0.63%
2023/01/13	0	0.00	3	77.30	77.50	-3	12,565	-0.02%
2023/01/10	1	79.70	2	78.60	79.00	-1	13,023	-0.01%
2023/01/09	0	0.00	2	79.45	80.00	-2	13,135	-0.02%
2023/01/06	0	0.00	1	78.00	77.80	-1	13,281	-0.01%
2023/01/05	1	76.80	1	78.20	76.70	0	13,519	0.00%
2023/01/04	3	77.50	0	0.00	77.00	3	13,624	0.02%
2023/01/03	1	75.40	0	0.00	75.30	1	13,703	0.01%
2022/12/27	0	0.00	4	75.60	75.50	-4	16,054	-0.02%
2022/12/26	1	74.60	0	0.00	74.70	1	16,268	0.01%
2022/12/23	6	75.10	1	76.10	75.30	5	16,481	0.03%
2022/12/21	1	74.30	0	0.00	74.20	1	16,826	0.01%
2022/12/20	2	75.30	1	77.71	74.50	1	16,913	0.01%
2022/12/16	5	79.14	0	0.00	79.00	5	17,151	0.03%
2022/12/15	0	0.00	1	80.80	81.40	-1	17,209	-0.01%
2022/12/14	1	80.70	0	0.00	80.60	1	17,370	0.01%
2022/12/13	0	79.10	1	79.20	78.70	-1	17,508	-0.01%
2022/12/12	1	80.30	0	0.00	79.50	1	17,637	0.01%
2022/12/09	2.2	81.08	51	80.23	79.80	-48.8	17,789	-0.27%
2022/12/08	9	81.54	0	0.00	81.90	9	17,970	0.05%
2022/12/07	60	79.65	1	82.00	79.80	59	18,154	0.32%
2022/12/06	52	81.90	12	81.66	81.40	40	18,155	0.22%
2022/12/05	15.3	83.54	0.6	83.80	83.50	14.7	18,273	0.08%
2022/12/02	4.5	85.97	3	85.40	84.60	1.5	18,370	0.01%
2022/12/01	5.3	84.47	8	85.03	84.60	-2.7	18,456	-0.01%
2022/11/30	4.5	82.57	5	82.70	82.60	-0.5	18,425	0.00%
2022/11/29	5.5	82.27	16	82.09	81.20	-10.5	18,659	-0.06%
2022/11/28	56.6	81.62	15	81.79	82.20	41.6	18,821	0.22%
2022/11/25	23	79.87	8	79.45	80.50	15	18,450	0.08%
2022/11/24	2	72.60	48	75.57	76.30	-46	18,061	-0.25%
2022/11/23	43	73.04	6	75.20	73.00	37	17,997	0.21%
2022/11/22	1	76.00	0	0.00	76.00	1	17,967	0.01%
2022/11/18	22	77.85	8	78.05	77.10	14	19,544	0.07%
2022/11/17	9	77.00	3	78.10	78.40	6	19,617	0.03%
2022/11/16	1	77.50	0	0.00	77.00	1	19,635	0.01%
2022/11/15	50	76.58	7	76.97	77.00	43	19,744	0.22%
2022/11/14	3	75.70	0	0.00	77.20	3	19,968	0.02%
2022/11/11	3	76.63	7	77.44	75.20	-4	19,955	-0.02%
2022/11/10	71	76.36	0	0.00	75.70	71	19,829	0.36%
2022/11/09	0	0.00	5	77.90	78.10	-5	19,936	-0.03%
2022/11/08	50	76.50	110	77.50	76.50	-60	19,924	-0.30%	大賣/
2022/11/07	1	78.30	1	77.60	77.50	0	19,859	0.00%
2022/11/04	5	77.20	0	0.00	77.60	5	19,985	0.03%
2022/11/03	2	76.65	2	76.75	77.20	0	20,068	0.00%
2022/11/02	2	76.35	2	76.40	76.40	0	20,064	0.00%
2022/11/01	2	76.25	1	76.70	75.00	1	19,958	0.01%
2022/10/31	1	75.00	1	75.40	75.00	0	19,861	0.00%
2022/10/28	1	73.90	4	74.10	74.40	-3	20,090	-0.01%
2022/10/27	6	72.78	8	73.08	74.20	-2	20,228	-0.01%
2022/10/26	2	69.70	1	72.40	69.60	1	20,115	0.00%
2022/10/25	1	73.10	1.5	73.20	71.50	-0.5	19,950	0.00%
2022/10/24	5	74.74	0	0.00	73.60	5	19,839	0.03%
2022/10/21	0.5	73.64	5	72.46	72.20	-4.5	19,616	-0.02%
2022/10/20	1	70.00	0	0.00	70.60	1	19,332	0.01%
2022/10/18	2	70.30	2	71.90	70.70	0	19,100	0.00%
2022/10/17	2	71.15	2	71.70	72.00	0	19,008	0.00%
2022/10/14	4	74.10	2	73.90	74.00	2	18,966	0.01%
2022/10/13	7	72.53	6.3	69.48	69.70	0.7	18,974	0.00%
2022/10/12	1.3	74.15	1	74.80	75.00	0.3	18,989	0.00%
2022/10/11	2	73.95	3	74.10	73.40	-1	18,950	-0.01%
2022/10/07	64	74.85	11	75.06	75.40	53	18,894	0.28%
2022/10/06	10	73.11	14	74.32	76.80	-4	18,693	-0.02%
2022/10/05	19	77.95	8	78.86	74.30	11	18,224	0.06%
2022/10/04	2	83.05	2	82.40	82.50	0	17,473	0.00%
2022/10/03	4	82.10	3	82.20	81.20	1	17,672	0.01%
2022/09/30	2	80.20	4	81.80	83.00	-2	17,865	-0.01%
2022/09/29	1	79.30	1	80.40	79.60	0	17,877	0.00%
2022/09/28	73	81.04	13	81.75	77.50	60	17,890	0.34%
2022/09/27	60	80.50	1	81.00	82.50	59	17,924	0.33%
2022/09/26	2	80.00	0	0.00	80.00	2	18,114	0.01%
2022/09/23	5	87.14	4	86.20	86.00	1	18,363	0.01%
2022/09/22	2	87.80	3	87.97	88.50	-1	18,579	-0.01%
2022/09/21	6	87.97	3	87.53	86.60	3	18,863	0.02%
2022/09/20	34	89.27	5	89.18	89.50	29	18,796	0.15%
2022/09/19	3	85.73	36	87.44	87.40	-33	18,821	-0.18%
2022/09/16	7	86.29	7	86.56	84.80	0	18,763	0.00%
2022/09/15	10	90.20	3	87.97	87.90	7	18,640	0.04%
2022/09/14	9	86.21	9	87.77	89.70	0	18,407	0.00%
2022/09/13	2	88.90	1	89.60	88.30	1	18,264	0.01%
2022/09/12	5	89.92	4	90.98	89.50	1	18,246	0.01%
2022/09/08	3	89.57	1	89.00	91.00	2	18,134	0.01%
2022/09/07	5	88.28	5	88.68	87.50	0	18,053	0.00%
2022/09/06	6	91.48	4	91.98	91.60	2	17,892	0.01%
2022/09/05	5	97.54	5	95.64	94.50	0	17,786	0.00%
2022/09/02	4	97.55	5	95.18	95.30	-1	17,609	-0.01%
2022/09/01	3	92.03	3	92.47	91.70	0	17,213	0.00%
2022/08/31	34	92.78	34	94.14	95.50	0	17,043	0.00%
2022/08/30	3	93.63	3.3	92.71	92.50	-0.3	17,097	0.00%
2022/08/29	8	92.00	6	90.90	90.90	2	17,066	0.01%
2022/08/26	13.3	93.96	15	93.49	95.50	-1.7	17,160	-0.01%
2022/08/25	8	90.61	10	89.64	89.70	-2	16,701	-0.01%
2022/08/24	1	84.50	2	86.40	84.40	-1	15,928	-0.01%
2022/08/23	6	87.65	7	87.14	87.10	-1	15,808	-0.01%
2022/08/22	8	87.65	10	88.24	88.00	-2	15,853	-0.01%
2022/08/19	3	86.73	7	86.51	86.70	-4	15,739	-0.03%
2022/08/18	1	83.70	1	84.30	84.30	0	15,621	0.00%
2022/08/17	1	83.90	2	83.00	82.30	-1	15,682	-0.01%
2022/08/16	5	84.96	11	84.84	84.30	-6	15,606	-0.04%
2022/08/15	1	82.10	1	81.80	81.70	0	15,326	0.00%
2022/08/12	2	80.70	13	80.45	80.80	-11	15,375	-0.07%
2022/08/11	4	81.50	4.3	79.83	80.20	-0.3	15,485	0.00%
2022/08/10	2.3	79.28	2	79.75	80.50	0.3	15,481	0.00%
2022/08/09	0	0.00	81	78.24	78.40	-81	15,537	-0.52%
2022/08/08	3	75.63	1	75.90	76.50	2	15,929	0.01%
2022/08/05	7	75.31	7	74.60	75.30	0	16,352	0.00%
2022/08/04	86	70.73	82	71.06	74.50	4	16,567	0.02%
2022/08/03	96	73.72	13	73.22	70.60	83	16,597	0.50%
2022/08/02	9	77.76	2	77.00	77.50	7	16,489	0.04%
2022/08/01	1	80.90	1	80.40	80.80	0	16,489	0.00%
2022/07/29	1	79.20	2	80.15	80.50	-1	16,575	-0.01%
2022/07/28	1.2	78.47	1	79.50	77.80	0.2	17,244	0.00%
2022/07/27	2	80.10	3	80.33	80.50	-1	17,397	-0.01%
2022/07/26	5	81.52	6	80.58	80.10	-1	17,464	-0.01%
2022/07/25	5	81.34	1	81.20	81.20	4	17,446	0.02%
2022/07/22	3	81.50	4	81.18	81.00	-1	17,530	-0.01%
2022/07/21	33	80.24	7	80.33	81.40	26	17,547	0.15%
2022/07/20	0	0.00	11.4	80.14	80.40	-11.4	17,436	-0.07%
2022/07/19	6.4	78.89	11	78.45	78.30	-4.6	17,307	-0.03%
2022/07/18	5	75.40	4	75.53	76.50	1	17,109	0.01%
2022/07/15	43	75.38	44	75.82	75.70	-1	17,313	-0.01%
2022/07/14	4	73.73	8.4	74.59	75.50	-4.4	17,370	-0.03%
2022/07/13	26	74.30	17	73.14	72.90	9	17,232	0.05%
2022/07/12	1	71.50	31	71.16	71.50	-30	17,024	-0.18%
2022/07/11	31.4	72.14	28	72.62	72.10	3.4	17,029	0.02%
2022/07/08	3	67.57	152	69.29	70.90	-149	16,858	-0.88%	大賣/鉅額交易
2022/07/07	4	62.15	5	61.92	64.50	-1	16,588	-0.01%
2022/07/05	3	62.53	3	63.20	64.70	0	16,582	0.00%
2022/07/04	74	62.84	74	61.61	62.00	0	16,523	0.00%
2022/07/01	56.1	66.83	4	64.85	64.10	52.1	16,602	0.31%
2022/06/30	54	73.10	4	71.65	71.10	50	16,349	0.31%
2022/06/29	41.7	78.55	43	79.54	78.90	-1.3	16,293	-0.01%
2022/06/28	6	84.55	5	84.54	84.20	1	16,494	0.01%
2022/06/27	5	85.62	4	85.88	86.00	1	17,864	0.01%
2022/06/24	23	80.98	23	82.05	82.30	0	18,257	0.00%
2022/06/23	26	79.81	5	79.30	80.80	21	18,721	0.11%
2022/06/22	31	80.87	5	82.30	79.60	26	19,474	0.13%
2022/06/21	7	80.73	13	82.28	82.80	-6	19,674	-0.03%
2022/06/20	21	80.53	9	80.97	78.80	12	19,738	0.06%
2022/06/17	10	81.60	5	81.76	83.00	5	19,699	0.03%
2022/06/16	4	85.98	4	84.15	81.10	0	19,870	0.00%
2022/06/15	4	86.90	3	85.83	85.10	1	20,269	0.00%
2022/06/14	51	88.12	48.6	87.12	87.10	2.4	20,458	0.01%
2022/06/13	21	87.00	15	88.39	87.30	6	20,206	0.03%
2022/06/10	3	87.70	13	88.24	88.50	-10	19,935	-0.05%
2022/06/09	3	87.77	2	87.90	87.30	1	19,737	0.01%
2022/06/08	8	88.35	4	87.33	86.50	4	19,504	0.02%
2022/06/07	4.6	86.07	6	86.75	87.90	-1.4	19,104	-0.01%
2022/06/06	21	86.49	20	85.74	85.70	1	18,765	0.01%
2022/06/02	4	85.95	7	86.73	86.10	-3	18,378	-0.02%
2022/06/01	3	84.77	2	85.30	83.80	1	17,994	0.01%
2022/05/31	2	83.30	2	83.30	83.50	0	17,767	0.00%
2022/05/30	13	82.52	12	82.26	82.50	1	17,644	0.01%
2022/05/26	4	78.98	3	78.50	78.00	1	17,330	0.01%
2022/05/25	1	81.70	0	0.00	81.70	1	17,091	0.01%
2022/05/24	0	0.00	1	81.00	81.00	-1	16,961	-0.01%
2022/05/23	0	0.00	5	84.50	83.00	-5	16,866	-0.03%
2022/05/20	6	84.47	4	83.90	84.00	2	16,821	0.01%
2022/05/19	2	82.80	0	0.00	83.50	2	16,806	0.01%
2022/05/18	5	84.70	7	85.91	84.20	-2	16,616	-0.01%
2022/05/17	29	85.60	28	85.77	86.20	1	16,414	0.01%
2022/05/16	37	87.06	38	87.19	85.00	-1	16,157	-0.01%
2022/05/13	6	85.37	12	85.80	87.30	-6	15,645	-0.04%
2022/05/12	21	85.15	7	83.21	80.40	14	15,209	0.09%
2022/05/11	71	85.35	87	85.72	85.30	-16	14,870	-0.11%
2022/05/10	24	82.95	17	83.34	85.20	7	14,480	0.05%
2022/05/09	9	82.08	5	81.72	81.10	4	14,362	0.03%
2022/05/06	34	82.28	1	82.00	82.00	33	14,360	0.23%
2022/05/05	30	87.73	36	87.24	85.10	-6	14,232	-0.04%
2022/05/04	5	82.96	38	83.66	84.80	-33	13,475	-0.24%
2022/05/03	3	80.33	6	80.95	80.70	-3	13,252	-0.02%
2022/04/29	65	78.79	61	79.18	77.50	4	13,126	0.03%
2022/04/28	1	77.10	2	78.00	77.30	-1	13,094	-0.01%
2022/04/27	1	78.10	4	78.45	80.30	-3	12,991	-0.02%
2022/04/26	0	0.00	1	80.00	80.00	-1	12,879	-0.01%
2022/04/25	43	79.30	7	79.27	79.00	36	12,807	0.28%
2022/04/22	39	83.77	58	83.98	83.40	-19	12,705	-0.15%
2022/04/21	42	85.02	59	84.86	84.20	-17	12,629	-0.13%
2022/04/20	4	83.45	5	82.98	84.70	-1	12,311	-0.01%
2022/04/19	1	81.90	9	82.50	80.60	-8	12,139	-0.07%
2022/04/18	12	79.44	7	79.73	80.10	5	12,088	0.04%
2022/04/15	6	81.15	0	0.00	79.10	6	12,056	0.05%
2022/04/14	11	82.55	7	82.07	83.00	4	11,981	0.03%
2022/04/13	1	79.50	2	79.80	79.90	-1	11,840	-0.01%
2022/04/12	46	78.73	5	80.34	79.40	41	11,767	0.35%
2022/04/11	3	81.33	42	79.21	79.20	-39	11,731	-0.33%
2022/04/08	2	82.90	2	82.30	83.00	0	11,552	0.00%
2022/04/07	6	83.82	1.1	87.31	81.30	4.9	11,354	0.04%
2022/04/06	1	85.00	2	85.95	87.00	-1	10,952	-0.01%
2022/04/01	4	85.28	8	85.98	87.40	-4	10,763	-0.04%
2022/03/31	2	86.45	1	86.80	86.50	1	10,500	0.01%
2022/03/30	19	89.95	16	90.07	85.10	3	10,152	0.03%
2022/03/29	55	89.38	63	87.10	86.90	-8	8,872	-0.09%
2022/03/28	24	85.03	27	85.81	88.00	-3	8,344	-0.04%
2022/03/25	3	84.90	8	84.88	85.00	-5	8,081	-0.06%
2022/03/24	1	81.10	7	82.67	82.70	-6	7,595	-0.08%
2022/03/23	1	79.80	7	80.36	80.20	-6	7,494	-0.08%
2022/03/21	2	80.35	12	79.98	80.40	-10	7,280	-0.14%
2022/03/18	15.1	78.12	4.2	79.33	81.00	10.9	6,995	0.16%
2022/03/17	4	76.58	7.2	76.68	77.50	-3.2	6,435	-0.05%
2022/03/15	1	70.70	0.5	70.40	69.80	0.5	6,006	0.01%
2022/03/03	0.1	71.50	0	0.00	71.80	0.1	6,869	0.00%
2022/03/01	0	0.00	1	69.50	70.00	-1	7,070	-0.01%
2022/02/24	1	67.70	0	0.00	67.30	1	7,353	0.01%
2022/02/21	1	74.00	1	72.30	72.00	0	8,202	0.00%
2022/02/18	1	74.70	0	0.00	74.90	1	8,234	0.01%
2022/02/15	0	0.00	1	74.60	73.50	-1	8,962	-0.01%
2022/02/11	3	75.00	3	74.90	74.60	0	9,339	0.00%
2022/02/09	1	74.70	0	0.00	74.90	1	10,150	0.01%
2022/02/08	0	0.00	1	70.90	73.10	-1	10,373	-0.01%
2022/01/25	1	68.40	1	70.40	67.40	0	13,250	0.00%
2022/01/21	2	70.15	1	69.60	68.80	1	14,547	0.01%
2022/01/20	1	69.50	1	70.70	71.70	0	14,836	0.00%
2022/01/18	0	71.00	0	0.00	70.60	0	15,712	0.00%
2022/01/17	9	69.40	1	70.30	70.50	8	16,133	0.05%
2022/01/14	21	68.64	30	66.67	68.80	-9	16,872	-0.05%
2022/01/13	21.1	68.24	0	0.00	67.80	21.1	18,004	0.12%
2022/01/12	0	0.00	21	68.48	69.30	-21	18,680	-0.11%
2022/01/10	1.1	70.55	0	0.00	71.00	1.1	20,336	0.01%
2022/01/07	1	74.30	1	70.90	70.90	0	20,476	0.00%
2022/01/06	4	74.95	1.1	75.24	75.10	3	20,452	0.01%
2022/01/05	3	78.77	0	0.00	77.40	3	20,554	0.01%
2022/01/04	2	80.30	3	80.33	79.80	-1	20,676	0.00%
2022/01/03	0	0.00	4	79.48	79.40	-4	20,793	-0.02%
2021/12/30	1	78.80	0.1	78.40	78.60	1	20,844	0.00%
2021/12/29	1	78.00	0	0.00	78.20	1	20,889	0.00%
2021/12/28	1	79.30	0	0.00	78.40	1	20,964	0.00%
2021/12/27	1	79.30	0	0.00	78.30	1	21,037	0.00%
2021/12/24	3	79.93	2	81.20	78.90	1	21,060	0.00%
2021/12/23	21	82.10	0	0.00	81.90	21	20,859	0.10%
2021/12/22	1	80.80	1.1	81.18	80.10	-0.1	20,690	0.00%
2021/12/21	54.1	81.32	53	81.12	80.50	1.1	20,637	0.01%
2021/12/20	20	80.84	18	81.07	81.20	2	20,361	0.01%
2021/12/17	1	76.10	21	78.70	79.10	-20	20,033	-0.10%
2021/12/15	4	74.90	5	75.64	74.70	-1	19,824	-0.01%
2021/12/14	0	0.00	1	74.30	74.30	-1	19,865	-0.01%
2021/12/13	0.2	77.90	5	77.90	77.60	-4.8	19,910	-0.02%
2021/12/07	4	77.50	4	77.23	76.10	0	20,292	0.00%
2021/12/03	6	77.27	0	0.00	77.50	6	20,361	0.03%
2021/12/02	2	75.00	0	0.00	75.00	2	20,358	0.01%
2021/11/30	8.1	78.63	6	77.80	77.30	2.1	20,478	0.01%
2021/11/26	2	75.95	7	76.51	76.50	-5	20,615	-0.02%
2021/11/24	2	78.60	0	0.00	78.90	2	20,597	0.01%
2021/11/23	5	79.78	3	79.40	78.80	2	20,591	0.01%
2021/11/22	1.1	83.40	3	81.97	81.20	-2	20,602	-0.01%
2021/11/19	18	83.06	7	83.84	82.80	11	20,706	0.05%
2021/11/18	2.1	81.17	1	80.50	80.90	1.1	20,386	0.01%
2021/11/17	0	0.00	4	80.18	80.00	-4	20,482	-0.02%
2021/11/16	4	78.85	28	79.56	78.00	-24	20,495	-0.12%
2021/11/15	15	82.72	1	81.50	81.10	14	20,416	0.07%
2021/11/12	18	83.17	1	82.80	82.70	17	20,441	0.08%
2021/11/10	3	80.00	1	80.40	81.10	2	20,252	0.01%
2021/11/09	3.3	79.60	5	80.00	79.90	-1.7	20,149	-0.01%
2021/11/08	6.2	82.11	4	81.40	80.20	2.2	19,853	0.01%
2021/11/05	2	87.40	0	0.00	88.10	2	19,486	0.01%
2021/11/04	2.1	87.38	1	86.70	85.90	1.1	19,319	0.01%
2021/11/03	21	86.87	22	87.15	88.00	-1	18,964	-0.01%
2021/11/02	22	90.37	17	88.36	85.30	5	18,323	0.03%
2021/11/01	2	87.35	10	88.98	89.30	-8	16,847	-0.05%
2021/10/29	5	82.92	11	81.92	81.20	-6	16,846	-0.04%
2021/10/28	7	80.01	5	80.06	79.80	2	16,505	0.01%
2021/10/27	6	80.05	3	80.57	80.90	3	16,351	0.02%
2021/10/26	3	81.10	5	79.56	77.70	-2	16,176	-0.01%
2021/10/25	3	80.37	0	0.00	79.70	3	15,891	0.02%
2021/10/22	2	78.90	3	77.73	78.80	-1	15,795	-0.01%
2021/10/21	18	78.45	28	79.39	78.80	-10	15,412	-0.06%
2021/10/20	7	75.21	6	75.45	75.40	1	14,730	0.01%
2021/10/19	34	73.36	38	72.84	75.00	-4	14,747	-0.03%
2021/10/18	34	69.86	23	70.69	70.70	11	14,411	0.08%
2021/10/15	2	64.55	1	65.50	65.80	1	14,578	0.01%
2021/10/14	1	61.80	10	61.76	63.50	-9	15,815	-0.06%
2021/10/13	12	61.88	4	60.80	60.20	8	16,257	0.05%
2021/10/12	4	65.28	7	65.51	65.50	-3	16,739	-0.02%
2021/10/08	6	65.25	8	65.18	65.00	-2	17,376	-0.01%
2021/10/07	1	61.00	7	62.33	63.50	-6	17,904	-0.03%
2021/10/06	6	60.48	3	59.20	59.20	3	18,922	0.02%
2021/10/05	0	0.00	6	58.42	60.30	-6	19,696	-0.03%
2021/10/04	6	58.17	11	58.23	57.30	-5	20,454	-0.02%
2021/10/01	2	63.55	1	61.00	60.90	1	21,353	0.00%
2021/09/30	2	62.80	2	62.35	64.80	0	22,208	0.00%
2021/09/29	1	61.00	1	62.50	61.00	0	22,995	0.00%
2021/09/28	0	0.00	1	63.80	63.80	-1	23,337	0.00%
2021/09/24	6	65.42	0	0.00	65.00	6	24,182	0.02%
2021/09/23	20	64.20	20	64.70	64.50	0	24,686	0.00%
2021/09/17	2	64.85	2	64.90	65.40	0	25,646	0.00%
2021/09/16	0	0.00	14	63.39	64.00	-14	26,363	-0.05%
2021/09/14	4	67.20	4	66.85	66.70	0	26,858	0.00%
2021/09/13	1	68.40	6	68.23	66.80	-5	26,968	-0.02%
2021/09/10	1	65.20	1	65.60	66.00	0	26,885	0.00%
2021/09/09	5	66.20	0	0.00	67.00	5	26,926	0.02%
2021/09/08	15	66.90	0	0.00	63.90	15	26,890	0.06%
2021/09/07	1	66.30	16	66.12	68.00	-15	26,801	-0.06%
2021/09/06	1	69.40	0	0.00	67.10	1	26,727	0.00%
2021/09/03	1	69.40	5	68.70	69.40	-4	26,587	-0.02%
2021/09/02	1	70.80	3	71.07	69.00	-2	26,369	-0.01%
2021/09/01	1	72.00	0	0.00	72.20	1	26,128	0.00%
2021/08/31	1	74.80	0	0.00	73.80	1	25,922	0.00%
2021/08/30	0	0.00	1	75.20	75.40	-1	25,744	0.00%
2021/08/27	1	76.30	0	0.00	75.00	1	25,699	0.00%
2021/08/26	6	78.08	1	76.00	75.50	5	25,587	0.02%
2021/08/25	4	78.23	1	78.50	77.70	3	25,447	0.01%
2021/08/24	4	79.78	4	79.25	76.80	0	25,198	0.00%
2021/08/23	4	78.30	2	77.40	80.70	2	24,957	0.01%
2021/08/20	1	72.40	5	75.42	74.30	-4	24,687	-0.02%
2021/08/19	1	72.10	1	72.80	70.00	0	24,490	0.00%
2021/08/18	8	73.64	8	71.31	74.10	0	24,286	0.00%
2021/08/17	1	71.60	0	0.00	69.00	1	24,074	0.00%
2021/08/16	2	73.65	1	73.40	74.00	1	23,924	0.00%
2021/08/13	0	0.00	1	74.50	73.40	-1	23,792	0.00%
2021/08/11	1	78.30	1	77.50	75.50	0	23,623	0.00%
2021/08/10	2	77.80	4	77.63	77.80	-2	23,485	-0.01%
2021/08/09	2	83.10	130	79.58	79.20	-128	23,359	-0.55%	大賣/鉅額交易
2021/08/06	4	84.88	5	84.62	84.70	-1	23,156	0.00%
2021/08/05	0	0.00	60	83.97	83.40	-60	22,945	-0.26%
2021/08/04	17	86.69	30	87.38	85.00	-13	22,875	-0.06%
2021/08/03	29	84.87	17	83.99	85.30	12	22,243	0.05%
2021/08/02	8	79.95	4	80.05	80.00	4	21,897	0.02%
2021/07/30	13	81.58	3	80.90	80.30	10	21,732	0.05%
2021/07/29	7.3	78.16	7	78.10	79.40	0.3	21,531	0.00%
2021/07/28	109	76.62	8	76.43	76.80	101	21,324	0.47%	大買/鉅額交易
2021/07/27	94	82.55	4	84.75	79.80	90	21,054	0.43%
2021/07/26	1	85.80	11	85.85	84.50	-10	20,746	-0.05%
2021/07/23	20.3	88.13	2	86.25	85.60	18.3	20,327	0.09%
2021/07/22	11.3	91.34	16	91.79	90.20	-4.8	19,619	-0.02%
2021/07/21	16	90.57	6	90.63	87.00	10	18,911	0.05%
2021/07/20	21	90.08	23	90.63	90.40	-2	18,096	-0.01%
2021/07/19	7	84.49	5	84.58	85.10	2	16,737	0.01%
2021/07/16	15	86.93	15	84.30	83.60	0	16,225	0.00%
2021/07/15	8	84.69	15	84.27	87.40	-7	15,577	-0.04%
2021/07/14	22	84.29	10	84.66	82.80	12	14,810	0.08%
2021/07/13	55	99.55	47.7	99.19	90.00	7.3	14,018	0.05%
2021/07/12	32.2	95.42	26.3	96.05	97.70	5.9	12,898	0.05%
2021/07/09	14.5	90.37	18.2	90.55	90.60	-3.7	12,061	-0.03%
2021/07/08	17.5	88.10	13	87.68	86.50	4.5	11,259	0.04%
2021/07/07	6	80.20	8	83.34	83.90	-2	10,270	-0.02%
2021/07/06	5	77.66	2	75.10	76.30	3	9,445	0.03%
2021/07/05	2	73.30	3	73.47	75.00	-1	8,684	-0.01%
2021/07/02	7	65.99	17	66.38	68.20	-10	8,356	-0.12%
2021/07/01	12.5	64.85	30	62.10	62.00	-17.5	7,804	-0.22%
2021/06/30	32	66.21	22	67.44	67.10	10	7,506	0.13%
2021/06/29	17.5	65.07	14	64.66	64.00	3.5	6,969	0.05%
2021/06/28	2	64.10	11	63.23	64.30	-9	6,481	-0.14%
2021/06/25	8	60.86	21	61.63	61.00	-13	5,976	-0.22%
2021/06/24	1	58.80	3	59.80	59.90	-2	5,284	-0.04%
2021/06/23	1	55.60	4	57.35	57.90	-3	4,863	-0.06%
2021/06/22	3	56.03	0	0.00	54.50	3	4,631	0.06%
2021/06/21	0	0.00	8	55.16	53.70	-8	4,497	-0.18%
2021/06/18	10	54.13	2	54.80	56.50	8	4,504	0.18%
2021/06/17	1	53.30	4	54.00	54.10	-3	4,336	-0.07%
2021/06/16	1	53.60	1	53.90	53.30	0	4,278	0.00%
2021/06/15	3	51.93	0	0.00	53.40	3	4,218	0.07%
2021/06/09	1	50.10	0	0.00	48.75	1	4,387	0.02%
2021/06/03	0	0.00	9	48.80	49.40	-9	4,415	-0.20%
2021/06/02	10	49.28	16	48.32	48.70	-6	4,435	-0.14%
2021/06/01	15	50.40	0	0.00	49.80	15	4,423	0.34%
2021/05/26	1	46.80	1	47.00	46.20	0	4,445	0.00%
2021/05/25	8	46.20	0	0.00	45.95	8	4,555	0.18%
2021/05/19	0	0.00	5	44.35	44.35	-5	5,303	-0.09%
2021/05/11	3	48.00	1	47.10	46.95	2	5,473	0.04%
2021/05/05	2	49.90	0	0.00	49.60	2	5,651	0.04%
2021/05/03	0	0.00	3	54.40	53.00	-3	5,651	-0.05%
2021/04/29	1	57.40	0.4	57.50	56.20	0.6	5,621	0.01%
2021/04/28	15	56.90	0	0.00	56.30	15	5,610	0.27%
2021/04/27	0.2	55.90	0	0.00	55.90	0.2	5,701	0.00%
2021/04/22	3	57.90	0	0.00	54.10	3	5,728	0.05%
2021/04/19	0	0.00	1	55.70	56.30	-1	5,728	-0.02%
2021/04/15	1.2	54.93	0	0.00	55.10	1.2	6,005	0.02%
2021/04/12	1	55.90	2	56.60	55.70	-1	6,279	-0.02%
2021/04/09	4	58.25	0	0.00	57.90	4	6,309	0.06%
2021/03/31	0	0.00	5	58.30	57.70	-5	7,777	-0.06%
2021/03/29	0	0.00	1	58.80	58.70	-1	8,496	-0.01%
2021/03/26	1	59.40	0	0.00	59.00	1	8,403	0.01%
2021/03/17	1	57.80	0	0.00	58.00	1	8,611	0.01%
2021/03/16	3	58.67	8	58.65	58.90	-5	8,592	-0.06%
2021/03/12	0	0.00	3	55.20	54.90	-3	8,502	-0.04%
2021/03/11	0	0.00	1	55.20	55.20	-1	8,569	-0.01%
2021/03/10	1	54.00	0	0.00	54.00	1	8,594	0.01%
2021/03/09	2	53.25	3	54.23	54.00	-1	8,669	-0.01%
2021/03/08	4	55.00	0	0.00	54.60	4	8,731	0.05%
2021/03/04	0	0.00	1	54.70	54.10	-1	8,975	-0.01%
2021/03/03	1	55.20	3	54.00	55.10	-2	9,243	-0.02%
2021/03/02	1	56.50	16	55.01	55.00	-15	9,312	-0.16%
2021/02/26	4	56.23	0	0.00	56.10	4	9,701	0.04%
2021/02/25	24	59.24	15	57.50	57.50	9	9,751	0.09%
2021/02/24	2	59.05	0	0.00	58.50	2	9,825	0.02%
2021/02/23	22	60.01	50	60.36	59.40	-28	9,700	-0.29%
2021/02/22	53	59.92	4	59.78	59.50	49	9,571	0.51%
2021/02/19	1	58.40	1	57.80	59.40	0	9,505	0.00%
2021/02/18	1	56.00	0	0.00	56.20	1	9,258	0.01%
2021/02/17	0	0.00	0.2	55.50	55.40	-0.2	9,239	0.00%
2021/02/05	0	0.00	1	53.80	53.70	-1	9,207	-0.01%
2021/02/03	1	56.40	30	56.70	54.80	-29	9,367	-0.31%
2021/02/02	30	54.05	1	54.90	55.10	29	9,229	0.31%
2021/01/29	0	0.00	2	55.80	53.30	-2	9,072	-0.02%
2021/01/28	0.1	53.90	1	53.70	53.90	-0.9	8,943	-0.01%
2021/01/27	3	54.13	0	0.00	53.20	3	8,959	0.03%
2021/01/26	0	0.00	1	55.30	54.40	-1	8,954	-0.01%
2021/01/22	1.1	52.61	0	0.00	54.00	1.1	8,946	0.01%
2021/01/21	1	52.00	0	0.00	53.00	1	8,925	0.01%
2021/01/18	0	0.00	5	55.60	55.40	-5	9,089	-0.06%
2021/01/15	3	58.00	5	58.40	57.20	-2	9,174	-0.02%
2021/01/14	5	58.10	0	0.00	59.30	5	9,620	0.05%
2021/01/13	4	57.18	2	57.00	57.50	2	9,801	0.02%
2021/01/12	0	0.00	1	56.20	56.80	-1	9,872	-0.01%
2021/01/08	0	0.00	20	58.41	58.20	-20	9,993	-0.20%
2021/01/07	23	60.01	3	60.30	60.30	20	9,892	0.20%
2021/01/06	0	0.00	25	59.00	58.00	-25	9,822	-0.25%
2021/01/04	20	62.90	30	62.68	62.70	-10	9,527	-0.10%
2020/12/31	11	63.86	6	64.38	62.20	5	9,395	0.05%
2020/12/30	0	0.00	1	63.10	64.00	-1	9,184	-0.01%
2020/12/29	11	63.51	2	64.00	64.90	9	8,938	0.10%
2020/12/28	27	64.26	17	63.94	62.90	10	8,702	0.11%
2020/12/25	7	62.40	51	61.86	61.50	-44	8,341	-0.53%
2020/12/24	17	56.39	8	59.51	60.80	9	7,563	0.12%
2020/12/22	0	0.00	10	53.00	52.50	-10	6,832	-0.15%
2020/12/21	1	53.20	10	53.10	53.20	-9	6,807	-0.13%
2020/12/16	10	55.00	2	56.50	56.50	8	6,769	0.12%
2020/12/15	10	56.80	20	54.20	53.20	-10	6,680	-0.15%
2020/12/11	0	0.00	1	51.80	52.30	-1	6,403	-0.02%
2020/12/10	11	55.47	0	0.00	54.50	11	6,348	0.17%
2020/12/08	2	55.30	2	55.65	56.00	0	6,278	0.00%
2020/12/07	31	55.28	2	55.35	55.00	29	6,252	0.46%
2020/12/04	1	54.30	0	0.00	54.30	1	6,197	0.02%
2020/12/03	0	0.00	41	54.04	53.80	-41	6,218	-0.66%
2020/12/02	1	55.00	10	55.00	55.10	-9	6,206	-0.15%
2020/12/01	1	54.60	1	55.80	55.80	0	6,174	0.00%
2020/11/30	10	56.80	0	0.00	56.80	10	6,154	0.16%
2020/11/27	10	56.50	22	54.08	57.00	-12	6,498	-0.18%
2020/11/26	22	53.14	0	0.00	53.20	22	6,505	0.34%
2020/11/25	22	55.00	31	53.57	53.20	-9	6,450	-0.14%
2020/11/24	10	53.20	0	0.00	53.20	10	6,030	0.17%
2020/11/23	30	52.51	8	53.20	52.80	22	5,986	0.37%
2020/11/18	5	51.90	1	50.50	50.40	4	5,697	0.07%
2020/11/17	15	50.10	2	50.00	49.95	13	5,558	0.23%
2020/11/16	0	0.00	2	49.08	49.80	-2	5,500	-0.04%
2020/11/13	30	47.83	0	0.00	48.00	30	5,523	0.54%
2020/11/12	4	48.88	26	48.19	47.65	-22	5,513	-0.40%
2020/11/11	23	49.34	17	49.42	49.95	6	5,433	0.11%
2020/11/10	12	48.93	13	48.63	47.65	-1	5,326	-0.02%
2020/11/05	1	47.70	0	0.00	48.15	1	5,199	0.02%
2020/11/02	45	45.47	49	45.80	46.00	-4	5,193	-0.08%
2020/10/30	36	46.41	35	46.11	44.90	1	5,167	0.02%
2020/10/27	0	0.00	1	49.00	48.80	-1	4,838	-0.02%
2020/10/22	35	48.31	36	47.95	48.25	-1	4,490	-0.02%
2020/10/21	26	46.42	26	46.63	46.80	0	3,949	0.00%
2020/10/13	3	41.30	0	0.00	41.35	3	3,055	0.10%
2020/09/28	1	38.35	0	0.00	40.05	1	3,119	0.03%
2020/09/25	0	0.00	1	38.45	38.15	-1	3,112	-0.03%
2020/09/24	0	0.00	3	39.90	39.90	-3	3,150	-0.10%
2020/09/16	0	0.00	17	40.54	40.10	-17	3,066	-0.55%
2020/09/14	18	40.73	0	0.00	40.75	18	3,040	0.59%
2020/09/09	0	0.00	20	39.75	40.60	-20	2,961	-0.68%
2020/09/08	10	40.50	1	40.90	40.25	9	2,957	0.30%
2020/09/07	1	40.20	0	0.00	39.40	1	2,917	0.03%
2020/09/04	0	0.00	21	41.63	41.50	-21	2,853	-0.74%
2020/09/03	0	0.00	12	42.43	42.60	-12	2,812	-0.43%
2020/09/02	62	42.89	36	43.02	43.40	26	2,748	0.95%
2020/09/01	7	39.20	0	0.00	41.25	7	2,280	0.31%
2020/08/31	8	38.08	0	0.00	37.50	8	2,104	0.38%
2020/08/20	1	34.70	0	0.00	35.35	1	2,408	0.04%
2020/08/19	10	37.90	10	38.20	38.00	0	2,369	0.00%
2020/08/06	10	38.10	10	39.45	39.10	0	2,187	0.00%
2020/07/16	0	0.00	1	39.00	39.05	-1	2,293	-0.04%
2020/07/15	0	0.00	7	40.90	40.30	-7	2,290	-0.31%
2020/07/10	3	41.10	0	0.00	40.95	3	2,331	0.13%
2020/07/03	1	43.50	0	0.00	43.35	1	2,374	0.04%
2020/06/30	7	40.00	0	0.00	40.00	7	2,257	0.31%
2020/06/11	0	0.00	1	42.55	41.35	-1	2,539	-0.04%
2020/06/05	0	0.00	20	46.13	45.25	-20	2,473	-0.81%
2020/06/04	21	45.15	6	44.16	45.40	15	2,367	0.63%
2020/06/03	4	41.49	3	42.70	41.30	1	2,160	0.05%
2020/06/02	0	0.00	5	39.80	40.00	-5	1,983	-0.25%
2020/06/01	2	39.03	1	39.10	39.45	1	1,971	0.05%
2020/05/22	0	0.00	3	38.22	37.55	-3	1,944	-0.15%
2020/05/20	1	38.15	0	0.00	37.60	1	1,978	0.05%
2020/05/14	2	39.20	0	0.00	38.15	2	1,995	0.10%
2020/05/11	1	39.85	0	0.00	39.60	1	2,019	0.05%
2020/05/07	5	38.60	0	0.00	38.55	5	2,045	0.24%
2020/05/05	0	0.00	1	38.30	38.15	-1	2,070	-0.05%
2020/05/04	0	0.00	6	37.68	37.55	-6	2,096	-0.29%
2020/04/30	1	38.05	3	38.35	38.30	-2	2,122	-0.09%
2020/04/29	8	38.33	1	38.65	38.10	7	2,106	0.33%
2020/04/28	1	37.90	0	0.00	38.10	1	2,105	0.05%
2020/04/27	1	38.15	0	0.00	38.00	1	2,130	0.05%
2020/04/24	0	0.00	5	38.05	37.40	-5	2,117	-0.24%
2020/04/22	0	0.00	5	36.10	36.15	-5	2,028	-0.25%
2020/04/21	3	36.95	0	0.00	35.80	3	2,027	0.15%
2020/04/20	0	0.00	3	35.85	36.70	-3	2,014	-0.15%
2020/04/17	0	0.00	10	36.03	36.05	-10	2,004	-0.50%
2020/04/16	3	36.05	0	0.00	36.30	3	1,967	0.15%
2020/04/09	0	0.00	5	34.30	34.00	-5	2,021	-0.25%
2020/04/08	20	31.73	1	31.50	33.55	19	2,047	0.93%
2020/04/07	1	30.95	0	0.00	31.05	1	1,988	0.05%
2020/03/17	5	33.00	0	0.00	32.45	5	2,220	0.23%
2020/03/12	0	0.00	2	43.15	41.00	-2	2,237	-0.09%
2020/03/09	0	0.00	2	46.00	44.75	-2	2,348	-0.09%
2020/03/05	2	46.75	0	0.00	46.70	2	2,331	0.09%
2020/03/04	2	45.40	2	44.80	45.90	0	2,330	0.00%
2020/03/03	3	45.25	1	45.20	45.20	2	2,362	0.08%
2020/03/02	2	43.50	2	44.30	44.25	0	2,358	0.00%
2020/02/12	0	0.00	1	46.35	46.70	-1	2,323	-0.04%
2020/02/11	6	46.75	5	46.05	46.30	1	2,333	0.04%
2020/02/07	0	0.00	9	45.24	44.65	-9	2,292	-0.39%
2020/02/06	11	46.10	2	45.65	45.65	9	2,300	0.39%
2020/02/04	20	44.88	25	45.30	45.30	-5	2,329	-0.21%
2020/01/15	5	51.70	0	0.00	51.40	5	2,661	0.19%
2020/01/08	0	0.00	4	50.85	50.60	-4	2,652	-0.15%
2020/01/07	5	50.94	2	51.30	51.20	3	2,638	0.11%
2020/01/06	1	51.70	15	51.79	51.20	-14	2,617	-0.53%
2020/01/03	7	52.49	1	52.60	52.20	6	2,584	0.23%
2020/01/02	0	0.00	1	54.30	53.60	-1	2,523	-0.04%
2019/12/30	2	53.75	0	0.00	53.50	2	2,426	0.08%
2019/12/26	2	54.10	0	0.00	54.20	2	2,384	0.08%
2019/12/25	2	53.25	2	54.10	54.90	0	2,323	0.00%
2019/12/24	2	53.20	0	0.00	53.20	2	2,263	0.09%
2019/12/23	9	54.29	5	54.24	53.80	4	2,231	0.18%
2019/12/20	5	53.60	6	53.10	53.80	-1	2,094	-0.05%
2019/12/18	1	51.60	0	0.00	51.60	1	1,994	0.05%
2019/12/17	5	52.82	6	52.53	51.90	-1	1,988	-0.05%
2019/12/13	0	0.00	5	50.80	50.70	-5	1,862	-0.27%
2019/12/10	1	52.00	1	52.20	52.00	0	1,760	0.00%
2019/12/09	5	53.14	0	0.00	53.00	5	1,715	0.29%
2019/12/06	5	52.02	12	52.33	52.60	-7	1,647	-0.42%
2019/12/05	3	50.20	0	0.00	50.40	3	1,492	0.20%
2019/12/02	0	0.00	1	49.50	49.40	-1	1,516	-0.07%
2019/11/28	1	51.40	27	50.88	50.80	-26	1,502	-1.73%
2019/11/25	0	0.00	20	48.95	48.80	-20	1,453	-1.38%
2019/11/14	3	48.42	0	0.00	48.80	3	1,572	0.19%
2019/11/11	13	51.55	0	0.00	49.60	13	1,625	0.80%
2019/11/07	5	49.43	10	49.40	49.30	-5	1,636	-0.31%
2019/11/05	5	51.90	0	0.00	51.60	5	1,616	0.31%
2019/11/01	1	50.90	0	0.00	50.90	1	1,578	0.06%
2019/10/31	2	52.40	1	51.70	51.00	1	1,571	0.06%
2019/10/30	0	0.00	1	50.40	50.30	-1	1,372	-0.07%
2019/10/29	5	50.70	0	0.00	49.10	5	1,351	0.37%
2019/10/28	3	50.20	0	0.00	49.90	3	1,328	0.23%
2019/10/25	0	0.00	1	49.25	49.00	-1	1,335	-0.07%
2019/10/24	3	48.85	0	0.00	49.80	3	1,334	0.22%
2019/10/23	31	49.02	11	49.22	49.30	20	1,357	1.47%
2019/10/22	0	0.00	3	47.05	47.05	-3	1,301	-0.23%
2019/10/15	4	45.85	1	46.20	46.20	3	1,405	0.21%
2019/10/14	0	0.00	4	45.45	45.55	-4	1,451	-0.28%
2019/10/07	2	45.90	0	0.00	45.85	2	1,544	0.13%
2019/10/04	1	45.60	0	0.00	45.60	1	1,557	0.06%
2019/09/26	1	46.15	1	46.90	46.20	0	1,612	0.00%
2019/09/25	1	46.70	1	47.25	46.65	0	1,628	0.00%
2019/09/23	0	0.00	4	47.75	47.75	-4	1,664	-0.24%
2019/09/20	1	47.05	0	0.00	47.10	1	1,712	0.06%
2019/09/18	0	0.00	1	47.00	46.65	-1	1,740	-0.06%
2019/09/10	1	46.00	0	0.00	45.90	1	1,867	0.05%
2019/09/09	0	0.00	2	45.70	46.00	-2	1,887	-0.11%
2019/08/30	0	0.00	1	46.65	46.40	-1	1,972	-0.05%
2019/08/27	1	44.85	0	0.00	44.70	1	2,044	0.05%
2019/08/23	0	0.00	1	46.45	46.20	-1	2,127	-0.05%
2019/08/22	0	0.00	5	47.00	46.65	-5	2,235	-0.22%
2019/08/21	5	46.40	1	46.05	46.30	4	2,219	0.18%
2019/08/20	1	46.15	2	46.08	45.05	-1	2,197	-0.05%
2019/08/19	2	45.90	0	0.00	45.85	2	2,160	0.09%
2019/08/16	0	0.00	31	42.78	43.50	-31	2,130	-1.46%
2019/08/15	5	43.62	0	0.00	43.05	5	2,112	0.24%
2019/08/14	0	0.00	5	44.70	44.50	-5	2,092	-0.24%
2019/08/13	1	45.05	5	46.17	45.00	-4	2,075	-0.19%
2019/08/12	6	48.31	1	48.70	47.30	5	2,045	0.24%
2019/08/08	6	45.60	0	0.00	45.95	6	2,031	0.30%
2019/08/06	5	41.50	10	43.98	44.95	-5	2,108	-0.24%
2019/08/05	1	45.60	5	45.90	45.15	-4	2,209	-0.18%
2019/08/02	1	47.00	0	0.00	47.00	1	2,269	0.04%
2019/08/01	4	49.21	0	0.00	49.20	4	2,335	0.17%
2019/07/31	26	49.78	1	49.90	49.85	25	2,354	1.06%
2019/07/30	3	48.73	0	0.00	48.85	3	2,390	0.13%
2019/07/26	0	0.00	1	50.50	50.20	-1	2,372	-0.04%
2019/07/25	1	50.60	0	0.00	50.50	1	2,380	0.04%
2019/07/24	0	0.00	1	52.80	53.00	-1	2,352	-0.04%
2019/07/23	0	0.00	1	52.50	52.40	-1	2,332	-0.04%
2019/07/19	2	51.20	0	0.00	51.40	2	2,286	0.09%
2019/07/18	0	0.00	2	51.00	51.00	-2	2,325	-0.09%
2019/07/17	1	52.10	0	0.00	52.10	1	2,327	0.04%
2019/07/15	12	52.52	11	52.05	52.80	1	2,307	0.04%
2019/07/12	1	51.40	0	0.00	51.40	1	2,282	0.04%
2019/07/11	1	50.70	0	0.00	50.90	1	2,281	0.04%
2019/07/10	0	0.00	10	51.40	51.50	-10	2,265	-0.44%
2019/07/09	0	0.00	5	50.90	51.00	-5	2,278	-0.22%
2019/07/08	5	52.00	0	0.00	51.60	5	2,304	0.22%
2019/07/04	20	51.60	0	0.00	51.40	20	2,456	0.81%
2019/07/02	1	51.80	10	51.50	51.50	-9	2,502	-0.36%
2019/07/01	4	50.83	12	50.78	51.50	-8	2,521	-0.32%
2019/06/28	5	49.78	5	49.95	49.80	0	2,535	0.00%
2019/06/27	20	49.95	35	49.54	49.50	-15	2,591	-0.58%
2019/06/26	5	48.00	1	48.15	48.80	4	2,581	0.15%
2019/06/21	5	46.80	10	46.98	47.60	-5	2,686	-0.19%
2019/06/20	20	47.45	5	46.65	47.40	15	2,689	0.56%
2019/06/19	0	0.00	1	45.90	45.85	-1	2,790	-0.04%
2019/06/18	1	44.15	0	0.00	44.35	1	2,858	0.03%
2019/06/13	1	45.10	0	0.00	45.05	1	2,920	0.03%
2019/06/12	0	0.00	5	44.45	44.50	-5	2,939	-0.17%
2019/06/11	8	43.56	0	0.00	44.00	8	2,958	0.27%
2019/06/06	7	42.12	0	0.00	41.75	7	2,908	0.24%
2019/05/29	5	44.00	0	0.00	43.00	5	2,814	0.18%
2019/05/17	1	47.50	0	0.00	48.10	1	2,931	0.03%
2019/05/14	1	47.50	1	47.45	48.25	0	3,079	0.00%
2019/05/13	1	50.50	28	51.63	48.80	-27	3,220	-0.84%
2019/05/10	5	55.90	2	55.00	54.20	3	3,442	0.09%
2019/05/09	1	56.80	3	56.83	56.40	-2	3,402	-0.06%
2019/05/08	5	55.80	0	0.00	55.80	5	3,357	0.15%
2019/05/07	5	57.10	1	57.00	57.00	4	3,421	0.12%
2019/05/06	0	0.00	5	55.10	55.00	-5	3,487	-0.14%
2019/05/03	0	0.00	2	55.90	55.90	-2	3,743	-0.05%
2019/04/29	5	55.60	0	0.00	55.00	5	3,738	0.13%
2019/04/25	0	0.00	1	58.20	58.10	-1	3,745	-0.03%
2019/04/24	1	57.90	1	59.20	57.80	0	3,777	0.00%
2019/04/22	0	0.00	1	58.50	58.20	-1	3,724	-0.03%
2019/04/19	0	0.00	2	56.50	57.20	-2	3,695	-0.05%
2019/04/18	2	56.00	0	0.00	56.10	2	3,686	0.05%
2019/04/12	7	56.71	0	0.00	56.10	7	3,810	0.18%
2019/04/11	1	58.10	20	58.80	58.30	-19	3,846	-0.49%
2019/04/10	36	58.43	0	0.00	57.70	36	3,825	0.94%
2019/03/27	0	0.00	1	55.70	56.10	-1	3,659	-0.03%
2019/03/26	1	54.70	2	55.10	54.20	-1	3,655	-0.03%
2019/03/25	2	54.70	0	0.00	54.80	2	3,697	0.05%
2019/03/22	0	0.00	2	55.15	55.40	-2	3,689	-0.05%
2019/03/21	0	0.00	1	53.40	53.60	-1	3,598	-0.03%
2019/03/20	1	51.30	0	0.00	51.40	1	3,496	0.03%
2019/03/18	1	52.10	0	0.00	52.80	1	3,527	0.03%
2019/03/14	0	0.00	1	53.60	52.40	-1	3,541	-0.03%
2019/03/08	1	53.40	0	0.00	53.40	1	3,794	0.03%
2019/03/07	0	0.00	2	55.70	54.90	-2	3,841	-0.05%
2019/02/25	0	0.00	1	57.70	57.70	-1	4,435	-0.02%
2019/02/21	1	58.40	0	0.00	57.70	1	4,510	0.02%
2019/02/20	0	0.00	1	58.80	58.40	-1	4,587	-0.02%
2019/02/18	2	58.10	0	0.00	58.10	2	4,662	0.04%
2019/02/15	4	59.80	2	60.50	58.70	2	4,726	0.04%
2019/02/12	9	60.16	1	58.70	58.70	8	4,638	0.17%
2019/02/11	4	58.23	6	59.47	59.10	-2	4,518	-0.04%
2019/01/28	0	0.00	1	55.30	55.50	-1	4,233	-0.02%
2019/01/25	1	53.60	1	54.40	53.50	0	4,227	0.00%
2019/01/24	5	57.24	4	57.43	54.90	1	4,223	0.02%
2019/01/07	0	0.00	2	55.00	55.10	-2	4,241	-0.05%
2019/01/03	0	0.00	2	54.30	54.00	-2	4,203	-0.05%
2019/01/02	2	52.60	13	53.00	52.30	-11	4,218	-0.26%
2018/12/28	0	0.00	1	52.00	51.10	-1	4,236	-0.02%
2018/12/26	2	51.50	0	0.00	50.30	2	4,339	0.05%
2018/12/20	1	47.70	0	0.00	47.70	1	4,276	0.02%
2018/12/19	0	0.00	1	48.75	47.45	-1	4,266	-0.02%
2018/12/18	5	48.50	0	0.00	49.00	5	4,261	0.12%
2018/12/14	5	51.40	1	51.50	52.00	4	4,278	0.09%
2018/12/13	4	53.85	0	0.00	54.00	4	4,328	0.09%
2018/12/10	0	0.00	1	52.50	51.20	-1	4,357	-0.02%
2018/12/05	0	0.00	1	57.00	56.60	-1	4,290	-0.02%
2018/12/04	1	60.10	0	0.00	58.90	1	4,250	0.02%
2018/12/03	2	60.10	2	60.20	60.80	0	4,208	0.00%
2018/11/30	2	57.70	0	0.00	56.80	2	4,077	0.05%
2018/11/29	5	57.70	0	0.00	56.40	5	4,002	0.12%
2018/11/28	1	57.00	26	57.05	56.60	-25	3,862	-0.65%
2018/11/27	26	53.43	1	53.60	53.50	25	3,600	0.69%
2018/11/23	0	0.00	2	51.00	49.50	-2	3,429	-0.06%
2018/11/21	1	50.00	1	51.00	51.00	0	3,355	0.00%
2018/11/20	2	50.70	1	50.60	50.20	1	3,337	0.03%
2018/11/13	0	0.00	25	47.05	48.25	-25	2,995	-0.83%
2018/11/12	20	51.85	0	0.00	49.50	20	2,945	0.68%
2018/11/07	5	50.80	78	49.72	52.90	-73	2,858	-2.55%
2018/11/06	26	51.54	0	0.00	48.55	26	2,857	0.91%
2018/11/05	0	0.00	10	50.00	50.60	-10	2,900	-0.34%
2018/11/01	60	49.03	0	0.00	49.70	60	2,907	2.06%
2018/10/31	2	44.75	2	46.30	46.30	0	2,809	0.00%
2018/10/30	2	41.90	2	43.00	43.25	0	2,671	0.00%
2018/10/19	1	43.10	1	43.35	44.70	0	2,641	0.00%
2018/09/27	2	60.30	0	0.00	60.40	2	2,689	0.07%
2018/09/25	0	0.00	15	65.40	64.50	-15	2,983	-0.50%
2018/09/21	0	0.00	5	59.70	61.20	-5	3,091	-0.16%
2018/09/20	7	58.83	2	60.00	58.70	5	3,088	0.16%
2018/09/19	0	0.00	3	60.20	57.90	-3	3,069	-0.10%
2018/09/18	5	60.50	1	60.10	59.80	4	3,060	0.13%
2018/09/14	1	66.60	0	0.00	66.80	1	3,006	0.03%
2018/09/13	1	63.80	0	0.00	64.20	1	3,087	0.03%
2018/09/12	7	64.53	0	0.00	63.20	7	3,396	0.21%
2018/09/10	1	67.00	0	0.00	67.30	1	3,515	0.03%
2018/09/04	0	0.00	50	72.92	73.20	-50	3,659	-1.37%
2018/09/03	0	0.00	3	73.47	72.60	-3	3,716	-0.08%
2018/08/30	2	74.60	0	0.00	74.40	2	3,785	0.05%
2018/08/29	52	76.15	0	0.00	75.20	52	3,879	1.34%
2018/08/27	2	73.00	0	0.00	74.40	2	4,094	0.05%
2018/08/20	1	66.50	0	0.00	67.20	1	4,774	0.02%
2018/08/09	6	77.37	0	0.00	75.00	6	4,613	0.13%
2018/07/31	0	0.00	6	83.08	84.00	-6	4,577	-0.13%
2018/07/30	1	81.90	0	0.00	81.80	1	4,579	0.02%
2018/07/26	0	0.00	2	83.20	84.20	-2	4,568	-0.04%
2018/07/25	1	81.90	0	0.00	82.50	1	4,528	0.02%
2018/07/19	6	82.03	1	82.60	82.40	5	4,496	0.11%
2018/07/18	0	0.00	2	84.60	84.30	-2	4,522	-0.04%
2018/07/17	2	86.50	0	0.00	85.10	2	4,520	0.04%
2018/07/16	2	88.10	0	0.00	87.10	2	4,515	0.04%
2018/07/13	2	90.90	0	0.00	90.40	2	4,511	0.04%
2018/07/12	1	84.00	1	84.50	88.40	0	4,484	0.00%
2018/07/11	4	88.10	4	86.00	85.60	0	4,481	0.00%
2018/07/10	4	86.80	4	86.80	87.00	0	4,458	0.00%
2018/07/09	0	0.00	4	90.05	88.90	-4	4,442	-0.09%
2018/07/06	2	87.20	0	0.00	88.90	2	4,457	0.04%
2018/07/05	4	92.40	0	0.00	88.50	4	4,481	0.09%
2018/07/04	2	94.85	40	96.06	93.30	-38	4,367	-0.87%
2018/07/03	31	97.62	17	96.72	97.20	14	4,295	0.33%
2018/07/02	15	91.27	12	91.50	90.60	3	4,073	0.07%
2018/06/28	10	85.98	10	86.70	86.50	0	3,929	0.00%
2018/06/27	2	84.00	0	0.00	83.80	2	3,934	0.05%
2018/06/22	2	87.20	0	0.00	83.50	2	3,944	0.05%
2018/06/21	5	89.86	2	89.85	87.00	3	3,871	0.08%
2018/06/20	5	87.80	1	85.40	88.30	4	3,575	0.11%
2018/06/15	1	82.40	0	0.00	81.80	1	3,442	0.03%
2018/06/11	0	0.00	1	84.20	86.10	-1	3,374	-0.03%
2018/06/08	0	0.00	1	84.00	83.40	-1	3,373	-0.03%
2018/06/07	1	84.40	1	84.50	85.40	0	3,394	0.00%
2018/06/06	0	0.00	2	82.20	84.30	-2	3,493	-0.06%
2018/06/05	4	81.18	5	81.96	80.50	-1	3,528	-0.03%
2018/06/04	6	88.27	1	89.20	83.50	5	3,721	0.13%
2018/06/01	20	87.86	9	86.90	87.30	11	3,737	0.29%
2018/05/31	4	81.35	7	85.07	85.30	-3	3,355	-0.09%
2018/05/29	1	75.50	0	0.00	74.80	1	3,076	0.03%
2018/05/15	1	77.00	0	0.00	77.90	1	3,201	0.03%
2018/05/10	0	0.00	1	75.70	75.70	-1	3,203	-0.03%
2018/05/08	1	73.00	3	74.40	74.00	-2	3,201	-0.06%
2018/05/07	0	0.00	1	72.80	72.60	-1	3,219	-0.03%
2018/05/03	0	0.00	30	71.00	71.10	-30	3,215	-0.93%
2018/05/02	30	71.07	0	0.00	71.60	30	3,218	0.93%
2018/04/26	4	68.55	0	0.00	67.10	4	3,272	0.12%
2018/04/25	0	0.00	1	69.60	69.40	-1	3,290	-0.03%
2018/04/24	0	0.00	1	71.70	68.50	-1	3,283	-0.03%
2018/04/18	1	75.40	0	0.00	74.60	1	3,224	0.03%
2018/04/11	1	80.60	0	0.00	79.90	1	3,357	0.03%
2018/03/28	1	78.70	0	0.00	78.60	1	3,525	0.03%
2018/03/27	0	0.00	1	81.90	81.70	-1	3,505	-0.03%
2018/03/23	1	77.10	0	0.00	77.10	1	3,472	0.03%
2018/03/14	1	82.10	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	1	85.00	85.50	-1	3,518	-0.03%
2018/03/12	5	86.70	5	85.00	82.60	0	3,530	0.00%
2018/03/08	42	80.49	43	82.48	82.80	-1	3,360	-0.03%
2018/03/07	0	0.00	4	77.03	75.30	-4	3,080	-0.13%
2018/03/01	1	72.00	1	72.10	73.10	0	3,064	0.00%
2018/02/23	0	0.00	3	68.30	68.50	-3	3,132	-0.10%
2018/02/21	7	65.63	4	67.00	67.00	3	3,266	0.09%
2018/02/08	3	62.00	0	0.00	61.70	3	3,313	0.09%
2018/02/07	1	62.30	1	63.60	62.00	0	3,319	0.00%
2018/02/06	1	62.10	8	62.94	62.10	-7	3,331	-0.21%
2018/02/02	0	0.00	1	70.40	70.10	-1	3,332	-0.03%
2018/01/30	3	72.20	0	0.00	71.10	3	3,819	0.08%
2018/01/19	1	71.50	0	0.00	70.60	1	4,283	0.02%
2018/01/18	0	0.00	2	71.90	71.90	-2	4,332	-0.05%
2018/01/17	2	71.50	0	0.00	71.50	2	4,412	0.05%
2018/01/12	0	0.00	2	72.30	72.50	-2	4,572	-0.04%
2018/01/11	2	70.30	0	0.00	69.90	2	4,595	0.04%
2018/01/10	1	71.10	1	71.50	71.10	0	4,588	0.00%
2018/01/05	0	0.00	3	79.00	80.00	-3	4,683	-0.06%
2018/01/04	1	76.80	0	0.00	78.60	1	4,733	0.02%
2018/01/03	2	76.80	2	75.60	75.80	0	4,721	0.00%
2018/01/02	2	74.75	0	0.00	75.30	2	4,673	0.04%