台半 (5425)-元大-北港券商分點個股進出

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
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－元大-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港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	1	71.40	2	71.00	71.30	-1	2,485	-0.04%
2024/05/06	0	0.00	6	72.00	71.20	-6	2,487	-0.24%
2024/05/03	0	0.00	1	72.00	72.00	-1	2,496	-0.04%
2024/04/30	3	73.53	1.1	73.05	73.00	1.9	2,551	0.08%
2024/04/29	0	0.00	1.1	71.90	72.00	-1.1	2,611	-0.04%
2024/04/26	0.1	70.50	0	0.00	70.10	0.1	2,621	0.00%
2024/04/25	0	0.00	1	70.30	71.00	-1	2,640	-0.04%
2024/04/24	1	69.40	0	0.00	71.40	1	2,699	0.04%
2024/04/22	1.1	68.84	0	0.00	68.80	1.1	2,914	0.04%
2024/04/19	0.1	71.90	0	0.00	71.10	0.1	2,935	0.00%
2024/04/18	2	75.00	2.1	76.22	74.90	-0.1	2,947	0.00%
2024/04/17	0.1	74.80	0	0.00	74.60	0.1	2,992	0.00%
2024/04/16	1	74.00	0	0.00	74.00	1	3,018	0.03%
2024/04/15	8	80.61	2	78.95	77.50	6	3,006	0.20%
2024/04/12	4	79.33	3	79.73	80.80	1	2,970	0.03%
2024/04/10	0	0.00	1	78.20	78.20	-1	2,922	-0.03%
2024/04/09	2	77.20	2	77.50	77.00	0	3,007	0.00%
2024/04/08	2	76.95	2	77.50	77.20	0	3,114	0.00%
2024/04/03	0	0.00	0.1	75.90	76.00	-0.1	3,109	0.00%
2024/03/29	1.1	74.16	1	74.30	74.10	0.1	3,357	0.00%
2024/03/22	1	77.10	0	0.00	77.10	1	4,359	0.02%
2024/03/21	2	76.80	0	0.00	77.00	2	4,585	0.04%
2024/03/19	1	76.30	1	76.40	77.30	0	5,743	0.00%
2024/03/18	0.1	73.90	0.1	75.70	75.90	0	5,723	0.00%
2024/03/15	1	75.50	0	0.00	75.30	1	5,705	0.02%
2024/03/14	0	0.00	1	76.20	76.40	-1	5,732	-0.02%
2024/03/12	0	0.00	2	77.70	77.50	-2	5,706	-0.04%
2024/03/11	2	76.55	0	0.00	76.80	2	5,692	0.04%
2024/03/08	3	76.30	0.1	77.70	75.40	2.9	5,692	0.05%
2024/03/07	6.1	76.86	0	0.00	75.50	6.1	5,612	0.11%
2024/03/01	0.1	79.90	0	0.00	79.40	0.1	5,737	0.00%
2024/02/29	0	0.00	0.1	81.00	80.00	-0.1	5,727	0.00%
2024/02/27	0.1	79.90	0	0.00	79.70	0.1	5,775	0.00%
2024/02/26	0	0.00	1	81.60	81.60	-1	5,735	-0.02%
2024/02/23	0.1	81.86	0	0.00	81.80	0.1	5,735	0.00%
2024/02/21	0	0.00	5	82.80	82.70	-5	5,702	-0.09%
2024/02/19	1	84.30	2.1	83.59	83.60	-1.1	5,699	-0.02%
2024/02/16	1	82.80	0.1	83.20	82.80	0.9	5,689	0.02%
2024/01/31	0	0.00	0.5	80.90	80.50	-0.5	5,604	-0.01%
2024/01/25	0	0.00	0.5	81.50	81.30	-0.5	5,554	-0.01%
2024/01/24	7	82.71	0.1	83.20	82.60	6.9	5,542	0.12%
2024/01/23	1	81.10	1	82.30	82.30	0	5,574	0.00%
2024/01/22	0	0.00	0.1	81.40	80.90	-0.1	5,491	0.00%
2024/01/19	1	80.60	1	80.30	80.30	0	5,484	0.00%
2024/01/18	7.1	79.86	1	79.70	79.70	6.1	5,463	0.11%
2024/01/17	5.1	83.60	7.1	83.60	80.60	-2	5,434	-0.04%
2024/01/16	6	83.03	0	0.00	82.90	6	5,235	0.11%
2024/01/15	1	81.40	1.1	82.09	82.10	-0.1	5,178	0.00%
2024/01/12	0.1	80.80	0	0.00	80.30	0.1	5,163	0.00%
2024/01/11	0	0.00	0.1	82.30	82.20	-0.1	5,125	0.00%
2024/01/10	0.2	81.80	0	0.00	81.20	0.2	5,123	0.00%
2024/01/09	0.1	82.90	1	82.60	82.60	-0.9	5,093	-0.02%
2024/01/05	4.2	84.13	1	83.10	83.10	3.2	5,086	0.06%
2024/01/04	2	85.35	2	85.20	85.20	0	5,016	0.00%
2024/01/03	0.2	85.80	0	0.00	84.90	0.2	4,961	0.00%
2024/01/02	2.2	88.48	0	0.00	87.20	2.2	4,828	0.05%
2023/12/28	1.1	91.29	0	0.00	91.10	1.1	4,675	0.02%
2023/12/27	3	93.93	3	92.87	92.80	0	4,640	0.00%
2023/12/26	1	95.20	3	94.80	94.60	-2	4,553	-0.04%
2023/12/25	7.2	96.90	5.2	96.57	94.90	2	4,436	0.05%
2023/12/22	2	93.85	8	93.65	94.60	-6	4,094	-0.15%
2023/12/21	3.1	93.78	2	92.30	92.20	1.1	3,995	0.03%
2023/12/20	11	94.36	7.1	94.98	94.60	3.9	3,900	0.10%
2023/12/19	1	89.60	0.1	92.52	92.60	0.9	3,620	0.02%
2023/12/18	6.1	92.67	9	91.58	91.20	-2.9	3,524	-0.08%
2023/12/15	6.2	96.61	20.2	96.89	93.20	-14	3,309	-0.42%
2023/12/14	21	90.92	24.4	91.59	92.00	-3.4	2,412	-0.14%
2023/12/12	4	87.78	1	86.30	86.30	3	2,146	0.14%
2023/12/11	0	0.00	1.1	86.66	87.20	-1.1	2,148	-0.05%
2023/12/07	0.1	84.20	0	0.00	84.10	0.1	2,260	0.00%
2023/12/05	1.1	85.33	8	85.40	85.10	-6.9	2,308	-0.30%
2023/12/01	0.1	87.30	0	0.00	87.50	0.1	2,320	0.00%
2023/11/30	1.1	89.15	3.4	87.42	88.80	-2.3	2,341	-0.10%
2023/11/29	0	0.00	1.5	85.21	85.50	-1.5	2,140	-0.07%
2023/11/27	8.2	84.09	0	0.00	82.70	8.2	2,178	0.38%
2023/11/24	7	85.23	5.3	84.70	84.60	1.7	2,286	0.07%
2023/11/21	0	0.00	1	84.30	82.80	-1	2,207	-0.05%
2023/11/20	2	82.60	2	82.90	83.40	0	2,225	0.00%
2023/11/15	2	81.35	1	81.80	81.80	1	2,218	0.05%
2023/11/14	0	0.00	1	78.80	79.00	-1	2,218	-0.05%
2023/11/03	1	80.40	0	0.00	80.20	1	2,887	0.03%
2023/11/02	0	0.00	1	80.10	80.20	-1	2,942	-0.03%
2023/10/31	1	79.60	0	0.00	77.80	1	3,001	0.03%
2023/10/30	1	82.30	1	82.40	81.60	0	3,073	0.00%
2023/10/27	2	81.50	0	0.00	81.30	2	3,158	0.06%
2023/10/26	0	0.00	1	82.80	82.60	-1	3,270	-0.03%
2023/10/25	1	84.60	1.2	84.24	84.20	-0.2	3,322	0.00%
2023/10/20	0	0.00	29	81.56	81.70	-29	3,509	-0.83%
2023/10/19	0	0.00	1	84.50	83.70	-1	3,601	-0.03%
2023/10/18	4	85.48	0	0.00	85.60	4	3,746	0.11%
2023/10/17	0	0.00	2	83.50	83.40	-2	3,900	-0.05%
2023/10/16	2	85.25	0	0.00	83.30	2	4,001	0.05%
2023/10/12	0.3	83.20	0.1	83.10	84.00	0.2	4,315	0.00%
2023/10/11	1	83.60	2	83.60	83.20	-1	4,405	-0.02%
2023/10/03	3	83.77	2	83.40	82.90	1	5,183	0.02%
2023/10/02	0	0.00	1	85.80	84.80	-1	5,213	-0.02%
2023/09/27	3	85.70	3	84.70	84.50	0	5,384	0.00%
2023/09/26	0	0.00	1	85.10	85.00	-1	5,497	-0.02%
2023/09/25	1	86.50	1	86.70	86.60	0	5,562	0.00%
2023/09/18	3	87.27	3	87.13	86.70	0	5,810	0.00%
2023/09/15	2	86.20	1	85.80	86.40	1	6,051	0.02%
2023/09/14	2	86.70	3	86.80	86.90	-1	6,173	-0.02%
2023/09/12	1	86.20	0	0.00	86.50	1	6,296	0.02%
2023/09/11	2	85.70	0	0.00	84.20	2	6,334	0.03%
2023/09/07	4	84.60	4	84.88	85.20	0	6,812	0.00%
2023/09/06	2	84.80	0	0.00	84.70	2	7,243	0.03%
2023/09/05	11	85.58	0	0.00	85.60	11	7,622	0.14%
2023/08/31	0	0.00	23	83.80	83.70	-23	7,636	-0.30%
2023/08/30	23	83.30	3	82.90	84.40	20	7,680	0.26%
2023/08/29	0	0.00	1	80.60	80.50	-1	7,645	-0.01%
2023/08/28	0	0.00	1	80.60	80.20	-1	7,699	-0.01%
2023/08/25	0	0.00	1	80.90	80.80	-1	7,753	-0.01%
2023/08/23	1	80.40	1	80.70	80.70	0	8,037	0.00%
2023/08/21	2	80.40	0	0.00	80.20	2	8,153	0.02%
2023/08/18	1	81.30	0	0.00	80.30	1	8,174	0.01%
2023/08/17	0	0.00	4	78.90	81.30	-4	8,228	-0.05%
2023/08/16	3	77.60	0	0.00	78.20	3	8,189	0.04%
2023/08/15	2	78.05	0	0.00	78.40	2	8,194	0.02%
2023/08/14	1	77.10	1	78.00	78.50	0	8,212	0.00%
2023/08/10	0	0.00	3	81.80	81.10	-3	8,148	-0.04%
2023/08/09	1	82.90	18	83.01	83.40	-17	8,124	-0.21%
2023/08/08	3	87.10	0	0.00	85.70	3	7,979	0.04%
2023/08/07	2	87.00	2	86.60	87.40	0	7,986	0.00%
2023/08/04	3	86.47	0	0.00	86.50	3	8,015	0.04%
2023/08/02	1	89.90	4	89.25	87.60	-3	8,097	-0.04%
2023/08/01	7	88.49	2	88.90	88.20	5	8,007	0.06%
2023/07/31	1.1	88.18	12	88.16	88.30	-10.9	7,987	-0.14%
2023/07/28	3	90.10	14	90.19	90.30	-11	7,921	-0.14%
2023/07/26	1	94.30	0	0.00	93.60	1	8,076	0.01%
2023/07/25	3	93.20	4	94.58	94.20	-1	8,096	-0.01%
2023/07/24	3.1	94.15	0	0.00	94.00	3.1	8,104	0.04%
2023/07/21	6.2	97.22	1	96.50	96.50	5.2	8,127	0.06%
2023/07/20	2	98.75	5	99.00	99.30	-3	8,221	-0.04%
2023/07/19	6.1	98.71	2	98.30	97.20	4.1	8,249	0.05%
2023/07/18	18.1	102.01	13	99.68	99.00	5.1	8,411	0.06%
2023/07/17	7	101.50	8	101.69	101.50	-1	8,285	-0.01%
2023/07/14	5	99.70	7	99.64	99.80	-2	8,170	-0.02%
2023/07/13	13	98.46	3.1	100.45	98.60	9.9	8,150	0.12%
2023/07/12	20.1	99.90	1	100.00	98.80	19.1	8,068	0.24%
2023/07/11	7	100.36	9	100.96	101.00	-2	7,945	-0.03%
2023/07/05	13	98.20	5	99.56	97.60	8	8,410	0.10%
2023/07/04	2	100.00	0	0.00	98.10	2	8,317	0.02%
2023/07/03	2	99.00	3	98.57	99.00	-1	8,269	-0.01%
2023/06/30	1	97.10	0	0.00	97.10	1	8,280	0.01%
2023/06/29	1	96.10	0	0.00	96.60	1	8,377	0.01%
2023/06/28	2	96.45	1	95.20	95.20	1	8,620	0.01%
2023/06/27	3	97.33	2	97.50	96.10	1	8,836	0.01%
2023/06/26	1	97.70	2	97.65	97.30	-1	8,955	-0.01%
2023/06/21	6	101.90	8	101.38	99.00	-2	9,123	-0.02%
2023/06/20	3	99.87	3	99.40	99.80	0	9,440	0.00%
2023/06/19	0	0.00	1	96.00	97.00	-1	9,743	-0.01%
2023/06/16	2	97.10	2	97.35	97.00	0	9,932	0.00%
2023/06/15	5	100.74	5	99.78	99.60	0	9,969	0.00%
2023/06/14	18	100.42	14	100.44	99.50	4	10,122	0.04%
2023/06/13	9	102.89	9	104.28	103.00	0	10,142	0.00%
2023/06/12	16	103.22	16	104.03	103.00	0	10,296	0.00%
2023/06/09	6	99.48	13	100.09	102.00	-7	10,016	-0.07%
2023/06/08	1	93.70	2	94.05	93.50	-1	9,936	-0.01%
2023/06/07	0	0.00	1	94.90	94.70	-1	10,232	-0.01%
2023/06/06	0	0.00	1	94.10	94.00	-1	10,459	-0.01%
2023/06/05	2	94.60	4	95.58	96.00	-2	10,901	-0.02%
2023/06/02	5.1	94.20	5	94.48	93.60	0.1	12,184	0.00%
2023/06/01	0	0.00	5	94.82	94.60	-5	12,289	-0.04%
2023/05/31	5	95.10	1	96.50	94.60	4	12,517	0.03%
2023/05/30	8	95.91	1	94.70	94.70	7	12,536	0.06%
2023/05/29	11	95.58	16	92.79	96.20	-5	12,592	-0.04%
2023/05/26	0	0.00	2	90.30	90.60	-2	12,507	-0.02%
2023/05/25	10	91.60	0	0.00	91.50	10	12,538	0.08%
2023/05/23	2	94.30	2	94.00	93.60	0	12,835	0.00%
2023/05/22	2	92.60	3	92.87	93.80	-1	12,875	-0.01%
2023/05/18	2	93.70	0	0.00	93.00	2	13,742	0.01%
2023/05/17	0	0.00	1	91.20	91.00	-1	13,940	-0.01%
2023/05/16	1	90.31	1	91.40	90.00	0	13,986	0.00%
2023/05/15	1	90.40	3	90.30	90.00	-2	13,996	-0.01%
2023/05/10	3	92.80	0	0.00	92.20	3	14,490	0.02%
2023/05/09	1	90.20	2	90.90	91.10	-1	14,596	-0.01%
2023/05/08	1	94.10	1	93.30	93.30	0	14,581	0.00%
2023/05/05	1	93.50	0	0.00	93.10	1	14,675	0.01%
2023/05/04	2	91.95	3	92.53	92.90	-1	14,904	-0.01%
2023/05/02	1	95.20	3	96.70	95.20	-2	15,731	-0.01%
2023/04/28	1	93.70	1	91.70	91.70	0	16,037	0.00%
2023/04/26	9	90.92	6	91.78	92.50	3	15,945	0.02%
2023/04/25	7	92.34	5	90.66	90.60	2	15,842	0.01%
2023/04/24	4	93.48	1	95.20	93.00	3	15,628	0.02%
2023/04/21	8	96.06	4	96.65	95.40	4	15,461	0.03%
2023/04/20	2	101.50	1	101.00	101.00	1	15,340	0.01%
2023/04/19	1.1	102.09	4	102.00	102.00	-2.9	15,417	-0.02%
2023/04/18	5	104.80	1.2	105.75	104.00	3.8	15,439	0.02%
2023/04/17	1	105.50	0	0.00	105.00	1	15,476	0.01%
2023/04/14	7	104.07	1	106.50	104.00	6	15,556	0.04%
2023/04/13	9	107.11	1	107.00	107.00	8	15,460	0.05%
2023/04/12	26.1	108.42	19	108.63	107.50	7.1	15,398	0.05%
2023/04/11	7	109.43	6	109.58	110.00	1	15,199	0.01%
2023/04/10	10	109.40	12	109.63	110.00	-2	14,998	-0.01%
2023/04/06	91	104.50	90	103.50	104.00	1	14,632	0.01%
2023/03/31	3	104.17	0	0.00	104.00	3	14,613	0.02%
2023/03/30	1	102.50	9	103.83	103.50	-8	14,560	-0.05%
2023/03/29	23.1	100.35	18	101.03	101.00	5.1	14,503	0.03%
2023/03/28	44	104.02	42	105.48	104.00	2	14,356	0.01%
2023/03/27	2	111.00	2	113.50	110.00	0	14,082	0.00%
2023/03/24	3	111.83	0	0.00	112.00	3	13,971	0.02%
2023/03/23	25	111.62	28	112.18	112.00	-3	13,799	-0.02%
2023/03/22	5	109.60	10.1	111.49	115.50	-5.1	13,314	-0.04%
2023/03/21	7	107.29	3	105.33	105.00	4	12,926	0.03%
2023/03/20	5	107.70	6	107.08	108.00	-1	12,746	-0.01%
2023/03/17	7	105.29	10	105.50	106.50	-3	12,745	-0.02%
2023/03/16	15.1	102.76	10	102.75	103.00	5.1	12,593	0.04%
2023/03/15	9	107.89	10	108.80	107.00	-1	12,521	-0.01%
2023/03/14	4	105.50	4	105.13	104.50	0	12,311	0.00%
2023/03/13	4	105.38	7	105.07	106.50	-3	12,340	-0.02%
2023/03/10	5	104.20	0	0.00	103.50	5	12,328	0.04%
2023/03/09	3	109.67	5	110.20	110.00	-2	12,477	-0.02%
2023/03/08	7	111.36	6	111.33	111.50	1	12,469	0.01%
2023/03/07	18	109.31	18	109.78	109.00	0	12,413	0.00%
2023/03/03	5	93.48	14	94.57	94.40	-9	12,404	-0.07%
2023/03/02	3	91.90	2	92.00	91.70	1	12,570	0.01%
2023/03/01	5	92.42	2	93.40	91.80	3	12,851	0.02%
2023/02/24	1	93.50	4	93.85	93.60	-3	12,882	-0.02%
2023/02/23	0	0.00	5	92.12	92.20	-5	12,880	-0.04%
2023/02/22	12.1	91.45	3	91.50	90.90	9.1	12,988	0.07%
2023/02/21	6	95.20	10	95.49	94.50	-4	12,897	-0.03%
2023/02/17	17	94.12	14	94.19	95.00	3	12,912	0.02%
2023/02/16	6	94.65	29.1	93.64	94.60	-23.1	12,624	-0.18%
2023/02/15	21	89.53	13	89.35	88.00	8	12,386	0.06%
2023/02/14	2	87.60	2	88.70	87.50	0	12,368	0.00%
2023/02/13	4	89.75	4	89.08	88.60	0	12,443	0.00%
2023/02/10	5	91.54	1	89.67	89.10	4	12,553	0.03%
2023/02/09	3	90.33	8	90.95	90.90	-5	12,514	-0.04%
2023/02/08	14	90.56	13	90.67	90.70	1	12,414	0.01%
2023/02/07	4	89.55	6	90.00	90.50	-2	12,392	-0.02%
2023/02/06	1	89.10	1	88.10	88.10	0	12,440	0.00%
2023/02/03	18	89.09	32	89.90	89.10	-14	12,639	-0.11%
2023/02/02	12	89.89	6.2	88.73	89.50	5.8	12,692	0.05%
2023/02/01	8	88.99	13	89.86	90.30	-5	12,632	-0.04%
2023/01/31	9	86.49	14	86.79	88.30	-5	12,403	-0.04%
2023/01/30	57	84.79	67.1	85.35	85.30	-10.1	12,178	-0.08%
2023/01/17	1	79.60	1	79.30	79.30	0	11,917	0.00%
2023/01/16	3	78.63	1	78.80	78.80	2	12,212	0.02%
2023/01/13	1	78.50	1	78.80	77.50	0	12,565	0.00%
2023/01/12	1	78.00	0.1	78.10	77.80	0.9	12,770	0.01%
2023/01/11	10	78.50	10	79.00	78.80	0	12,869	0.00%
2023/01/10	0	0.00	5	79.84	79.00	-5	13,023	-0.04%
2023/01/09	2	79.75	10	79.57	80.00	-8	13,135	-0.06%
2023/01/05	3	78.30	0	0.00	76.70	3	13,519	0.02%
2023/01/04	1	77.10	2	76.80	77.00	-1	13,624	-0.01%
2022/12/30	1	74.60	2	74.60	74.20	-1	14,126	-0.01%
2022/12/29	1	73.80	2	73.50	74.60	-1	14,889	-0.01%
2022/12/28	2	74.60	0	0.00	73.70	2	15,868	0.01%
2022/12/27	1	75.20	2	75.55	75.50	-1	16,054	-0.01%
2022/12/26	1	74.80	0	0.00	74.70	1	16,268	0.01%
2022/12/23	0	0.00	1	74.00	75.30	-1	16,481	-0.01%
2022/12/22	1	75.60	0	0.00	75.30	1	16,613	0.01%
2022/12/21	3	74.73	2	74.20	74.20	1	16,826	0.01%
2022/12/20	2	76.10	3	75.77	74.50	-1	16,913	-0.01%
2022/12/19	3	77.90	1	77.80	77.90	2	17,031	0.01%
2022/12/16	7	79.33	1	79.00	79.00	6	17,151	0.03%
2022/12/15	5	81.26	0	0.00	81.40	5	17,209	0.03%
2022/12/12	4	80.00	5	79.78	79.50	-1	17,637	-0.01%
2022/12/09	5	81.02	1	79.70	79.80	4	17,789	0.02%
2022/12/08	0	0.00	1	81.90	81.90	-1	17,970	-0.01%
2022/12/07	1	80.31	3	79.93	79.80	-2	18,154	-0.01%
2022/12/06	9	82.09	1	81.20	81.40	8	18,155	0.04%
2022/12/05	5	83.76	2	84.00	83.50	3	18,273	0.02%
2022/12/02	6	85.20	3	84.97	84.60	3	18,370	0.02%
2022/12/01	6	85.47	7	85.09	84.60	-1	18,456	-0.01%
2022/11/30	2	82.40	5	82.60	82.60	-3	18,425	-0.02%
2022/11/29	5	81.50	6	82.28	81.20	-1	18,659	-0.01%
2022/11/28	28	81.96	18	82.52	82.20	10	18,821	0.05%
2022/11/25	17	79.39	21	79.63	80.50	-4	18,450	-0.02%
2022/11/24	13	75.15	31	74.45	76.30	-18	18,061	-0.10%
2022/11/23	22	72.84	5	72.92	73.00	17	17,997	0.09%
2022/11/22	8	76.68	8	76.16	76.00	0	17,967	0.00%
2022/11/21	2	78.80	23	77.52	78.30	-21	18,649	-0.11%
2022/11/18	5	78.84	0	0.00	77.10	5	19,544	0.03%
2022/11/17	4	77.83	3	78.07	78.40	1	19,617	0.01%
2022/11/16	2	77.65	0	0.00	77.00	2	19,635	0.01%
2022/11/15	1	77.30	6	77.08	77.00	-5	19,744	-0.03%
2022/11/14	28	75.61	2	76.55	77.20	26	19,968	0.13%
2022/11/11	4	75.45	8	77.18	75.20	-4	19,955	-0.02%
2022/11/10	8	76.74	4	75.98	75.70	4	19,829	0.02%
2022/11/09	1	78.00	2	78.15	78.10	-1	19,936	0.00%
2022/11/08	2	79.00	6	79.00	76.50	-4	19,924	-0.02%
2022/11/07	0	0.00	1	78.30	77.50	-1	19,859	-0.01%
2022/11/04	7	76.74	5	77.60	77.60	2	19,985	0.01%
2022/11/03	4	76.35	16	76.92	77.20	-12	20,068	-0.06%
2022/11/02	5	75.86	4	76.68	76.40	1	20,064	0.00%
2022/11/01	9	76.07	0	0.00	75.00	9	19,958	0.05%
2022/10/31	1	75.30	3	74.50	75.00	-2	19,861	-0.01%
2022/10/28	4	74.70	5	74.12	74.40	-1	20,090	0.00%
2022/10/27	3	73.13	6.3	72.60	74.20	-3.3	20,228	-0.02%
2022/10/26	9	70.48	5	70.78	69.60	4	20,115	0.02%
2022/10/25	5	73.28	2	73.40	71.50	3	19,950	0.02%
2022/10/24	2	75.25	2	74.35	73.60	0	19,839	0.00%
2022/10/21	2	71.95	6	72.40	72.20	-4	19,616	-0.02%
2022/10/20	4	70.20	4	71.20	70.60	0	19,332	0.00%
2022/10/17	5	72.00	0	0.00	72.00	5	19,008	0.03%
2022/10/14	0	0.00	1	76.00	74.00	-1	18,966	-0.01%
2022/10/13	5	70.24	5	70.44	69.70	0	18,974	0.00%
2022/10/12	4	74.18	1	74.60	75.00	3	18,989	0.02%
2022/10/11	1	74.60	1	74.00	73.40	0	18,950	0.00%
2022/10/07	3	75.20	3	75.47	75.40	0	18,894	0.00%
2022/10/06	31	73.04	35	73.74	76.80	-4	18,693	-0.02%
2022/10/05	30.2	77.38	11	77.19	74.30	19.2	18,224	0.11%
2022/10/04	13.2	82.83	13	82.75	82.50	0.2	17,473	0.00%
2022/10/03	13	83.26	14	81.97	81.20	-1	17,672	-0.01%
2022/09/30	3	81.60	4	81.58	83.00	-1	17,865	-0.01%
2022/09/29	3	80.93	1	80.50	79.60	2	17,877	0.01%
2022/09/28	11.1	81.01	11	81.08	77.50	0.1	17,890	0.00%
2022/09/27	9	80.77	8	81.00	82.50	1	17,924	0.01%
2022/09/26	2	82.50	3	81.13	80.00	-1	18,114	-0.01%
2022/09/23	6	87.87	8	86.13	86.00	-2	18,363	-0.01%
2022/09/22	8	87.74	7	88.09	88.50	1	18,579	0.01%
2022/09/21	3	89.83	3	88.90	86.60	0	18,863	0.00%
2022/09/20	8	88.70	8	89.03	89.50	0	18,796	0.00%
2022/09/19	0	0.00	4	87.30	87.40	-4	18,821	-0.02%
2022/09/16	8.3	85.99	7	85.79	84.80	1.3	18,763	0.01%
2022/09/15	16	90.88	11	88.47	87.90	5	18,640	0.03%
2022/09/14	35	88.37	6	89.50	89.70	29	18,407	0.16%
2022/09/13	7	89.33	3	88.37	88.30	4	18,264	0.02%
2022/09/12	8	90.25	6	89.83	89.50	2	18,246	0.01%
2022/09/08	5	89.24	6	90.18	91.00	-1	18,134	-0.01%
2022/09/07	28	88.10	25	88.51	87.50	3	18,053	0.02%
2022/09/06	12.1	92.13	8.1	91.74	91.60	4	17,892	0.02%
2022/09/05	13.1	96.97	13	96.56	94.50	0.1	17,786	0.00%
2022/09/02	22	95.36	28	95.20	95.30	-6	17,609	-0.03%
2022/09/01	22	92.99	20.1	91.76	91.70	1.9	17,213	0.01%
2022/08/31	15	93.86	15.1	94.03	95.50	-0.1	17,043	0.00%
2022/08/30	6	92.87	8	92.84	92.50	-2	17,097	-0.01%
2022/08/29	6.1	91.73	4	91.63	90.90	2.1	17,066	0.01%
2022/08/26	18	94.54	35	93.89	95.50	-17	17,160	-0.10%
2022/08/25	11	90.09	34.1	90.97	89.70	-23.1	16,701	-0.14%
2022/08/24	5	85.46	4.2	84.65	84.40	0.8	15,928	0.01%
2022/08/23	17	87.18	2.3	86.84	87.10	14.7	15,808	0.09%
2022/08/22	6	87.40	6.1	88.25	88.00	-0.1	15,853	0.00%
2022/08/19	2	86.80	10.2	87.22	86.70	-8.2	15,739	-0.05%
2022/08/18	0	0.00	1	83.60	84.30	-1	15,621	-0.01%
2022/08/17	16	84.44	12.1	84.64	82.30	3.9	15,682	0.02%
2022/08/16	4	84.28	5	83.94	84.30	-1	15,606	-0.01%
2022/08/15	8	81.25	4	81.60	81.70	4	15,326	0.03%
2022/08/12	5	80.32	6	80.57	80.80	-1	15,375	-0.01%
2022/08/11	1	80.80	3	80.77	80.20	-2	15,485	-0.01%
2022/08/10	5	79.54	16	79.36	80.50	-11	15,481	-0.07%
2022/08/09	3	78.33	2	78.05	78.40	1	15,537	0.01%
2022/08/08	2	75.50	4	75.52	76.50	-2	15,929	-0.01%
2022/08/05	2	74.75	3	74.93	75.30	-1	16,352	-0.01%
2022/08/04	8	73.30	9	69.69	74.50	-1	16,567	-0.01%
2022/08/03	11	73.70	3	73.20	70.60	8	16,597	0.05%
2022/08/02	13	77.78	38	77.14	77.50	-25	16,489	-0.15%
2022/08/01	0	0.00	1	80.80	80.80	-1	16,489	-0.01%
2022/07/29	3	79.87	4	80.08	80.50	-1	16,575	-0.01%
2022/07/28	7	79.19	9	79.71	77.80	-2	17,244	-0.01%
2022/07/27	12	80.38	7	80.77	80.50	5	17,397	0.03%
2022/07/26	7	80.66	5	80.64	80.10	2	17,464	0.01%
2022/07/25	2	81.20	2.1	81.28	81.20	-0.1	17,446	0.00%
2022/07/22	2	81.15	5	81.76	81.00	-3	17,530	-0.02%
2022/07/21	0	0.00	1	81.40	81.40	-1	17,547	-0.01%
2022/07/20	4	80.20	0.1	80.70	80.40	3.9	17,436	0.02%
2022/07/19	2	78.50	5	78.88	78.30	-3	17,307	-0.02%
2022/07/15	5	75.32	5.1	75.76	75.70	-0.1	17,313	0.00%
2022/07/14	8	74.83	7.1	74.36	75.50	0.9	17,370	0.01%
2022/07/13	2	74.10	2.1	75.34	72.90	-0.1	17,232	0.00%
2022/07/12	6	71.43	4.3	71.23	71.50	1.7	17,024	0.01%
2022/07/11	5	72.40	8	72.54	72.10	-3	17,029	-0.02%
2022/07/08	8	68.83	8	69.70	70.90	0	16,858	0.00%
2022/07/07	4	63.93	5	63.56	64.50	-1	16,588	-0.01%
2022/07/06	1	61.00	0	0.00	60.90	1	16,532	0.01%
2022/07/05	1	64.72	1	63.00	64.70	0	16,582	0.00%
2022/07/04	4	63.30	0	0.00	62.00	4	16,523	0.02%
2022/07/01	9	64.42	6	65.95	64.10	3	16,602	0.02%
2022/06/30	4	73.43	8	74.18	71.10	-4	16,349	-0.02%
2022/06/29	7.1	79.06	1	80.10	78.90	6.1	16,293	0.04%
2022/06/28	2.1	84.80	1	83.70	84.20	1.1	16,494	0.01%
2022/06/27	1	85.90	6.1	85.02	86.00	-5.1	17,864	-0.03%
2022/06/24	3	82.20	3	82.50	82.30	0	18,257	0.00%
2022/06/23	0	0.00	1	80.90	80.80	-1	18,721	-0.01%
2022/06/22	1.1	80.78	0	0.00	79.60	1.1	19,474	0.01%
2022/06/21	3	81.93	17	80.71	82.80	-14	19,674	-0.07%
2022/06/20	19	79.08	9	80.53	78.80	10	19,738	0.05%
2022/06/17	7	82.30	2	81.20	83.00	5	19,699	0.03%
2022/06/16	5	84.28	3	82.30	81.10	2	19,870	0.01%
2022/06/15	5	87.16	7	86.81	85.10	-2	20,269	-0.01%
2022/06/14	13	86.88	11	86.95	87.10	2	20,458	0.01%
2022/06/13	7	88.11	13	88.02	87.30	-6	20,206	-0.03%
2022/06/10	4	87.70	1	87.00	88.50	3	19,935	0.02%
2022/06/09	2	87.35	5	88.04	87.30	-3	19,737	-0.02%
2022/06/08	5	87.38	6	88.40	86.50	-1	19,504	-0.01%
2022/06/07	3	86.77	2	86.75	87.90	1	19,104	0.01%
2022/06/06	11	86.34	8	85.99	85.70	3	18,765	0.02%
2022/06/02	15	85.39	17	86.07	86.10	-2	18,378	-0.01%
2022/06/01	1	84.70	2	85.30	83.80	-1	17,994	-0.01%
2022/05/31	0	83.00	6	83.02	83.50	-6	17,767	-0.03%
2022/05/30	8	81.86	10	81.88	82.50	-2	17,644	-0.01%
2022/05/27	3	78.63	5	78.90	78.70	-2	17,448	-0.01%
2022/05/26	9	79.11	5	79.16	78.00	4	17,330	0.02%
2022/05/25	9	81.04	4	81.23	81.70	5	17,091	0.03%
2022/05/24	14	83.60	10	81.88	81.00	4	16,961	0.02%
2022/05/23	1	82.90	3	83.87	83.00	-2	16,866	-0.01%
2022/05/20	1	84.80	6	83.92	84.00	-5	16,821	-0.03%
2022/05/19	6	81.47	5	82.68	83.50	1	16,806	0.01%
2022/05/18	9	85.37	7	84.31	84.20	2	16,616	0.01%
2022/05/17	13	86.18	11	84.69	86.20	2	16,414	0.01%
2022/05/16	2	87.00	8	87.71	85.00	-6	16,157	-0.04%
2022/05/13	10	86.45	14	85.36	87.30	-4	15,645	-0.03%
2022/05/12	8	84.78	3	83.20	80.40	5	15,209	0.03%
2022/05/11	20	85.58	20.5	86.11	85.30	-0.5	14,870	0.00%
2022/05/10	1	82.40	12	84.11	85.20	-11	14,480	-0.08%
2022/05/09	7	80.80	9	81.98	81.10	-2	14,362	-0.01%
2022/05/06	7.5	81.89	4	82.18	82.00	3.5	14,360	0.02%
2022/05/05	23	87.23	20	87.08	85.10	3	14,232	0.02%
2022/05/04	6	83.40	5	83.44	84.80	1	13,475	0.01%
2022/05/03	4	80.70	6	80.02	80.70	-2	13,252	-0.02%
2022/04/29	2	77.90	2	78.80	77.50	0	13,126	0.00%
2022/04/28	1	77.50	1	78.00	77.30	0	13,094	0.00%
2022/04/27	7	76.73	3	78.33	80.30	4	12,991	0.03%
2022/04/26	5	79.92	5	80.22	80.00	0	12,879	0.00%
2022/04/25	4	79.55	1	79.20	79.00	3	12,807	0.02%
2022/04/22	1	85.20	2	85.60	83.40	-1	12,705	-0.01%
2022/04/21	7	86.57	8	85.26	84.20	-1	12,629	-0.01%
2022/04/20	21	83.11	48	82.94	84.70	-27	12,311	-0.22%
2022/04/19	4	81.25	2	82.50	80.60	2	12,139	0.02%
2022/04/18	3	79.73	8	79.31	80.10	-5	12,088	-0.04%
2022/04/15	13	79.87	6	80.93	79.10	7	12,056	0.06%
2022/04/14	4	81.90	4	82.68	83.00	0	11,981	0.00%
2022/04/13	5	79.22	6	78.50	79.90	-1	11,840	-0.01%
2022/04/12	4	79.73	3	81.07	79.40	1	11,767	0.01%
2022/04/11	11	80.43	4	80.18	79.20	7	11,731	0.06%
2022/04/08	15	82.90	15	82.59	83.00	0	11,552	0.00%
2022/04/07	13	85.31	37.2	84.49	81.30	-24.2	11,354	-0.21%
2022/04/06	28.2	85.12	26	86.33	87.00	2.2	10,952	0.02%
2022/04/01	20	85.61	13	85.87	87.40	7	10,763	0.07%
2022/03/31	13	87.39	5	86.86	86.50	8	10,500	0.08%
2022/03/30	52	90.94	79	90.84	85.10	-27	10,152	-0.27%
2022/03/29	61	88.21	37.4	88.18	86.90	23.6	8,872	0.27%
2022/03/28	34	86.60	21	85.65	88.00	13	8,344	0.16%
2022/03/25	27	85.23	37	85.17	85.00	-10	8,081	-0.12%
2022/03/24	23	81.65	23	81.87	82.70	0	7,595	0.00%
2022/03/23	4	80.55	8	79.98	80.20	-4	7,494	-0.05%
2022/03/22	3	79.87	3	80.10	80.10	0	7,369	0.00%
2022/03/21	11	81.31	12	79.84	80.40	-1	7,280	-0.01%
2022/03/18	14	78.49	12	79.41	81.00	2	6,995	0.03%
2022/03/17	1	76.30	21	75.83	77.50	-20	6,435	-0.31%
2022/03/16	2	72.50	0	0.00	70.50	2	6,070	0.03%
2022/03/15	2	70.35	3	70.70	69.80	-1	6,006	-0.02%
2022/03/10	1	68.90	2	69.60	69.80	-1	6,206	-0.02%
2022/03/09	3	66.90	2	67.00	67.30	1	6,373	0.02%
2022/03/07	3	68.47	2	67.75	68.00	1	6,584	0.02%
2022/03/04	1	71.80	1	71.10	71.00	0	6,692	0.00%
2022/03/03	0	0.00	2	71.95	71.80	-2	6,869	-0.03%
2022/03/02	1	70.00	2	70.20	70.80	-1	6,995	-0.01%
2022/03/01	2	69.05	2	69.35	70.00	0	7,070	0.00%
2022/02/25	0	0.00	1	67.90	67.90	-1	7,184	-0.01%
2022/02/24	2	68.15	3	69.00	67.30	-1	7,353	-0.01%
2022/02/23	0	0.00	1	70.30	70.30	-1	7,489	-0.01%
2022/02/22	2	70.45	0	0.00	69.60	2	8,067	0.02%
2022/02/21	4	74.60	1	72.00	72.00	3	8,202	0.04%
2022/02/18	3	74.30	0	0.00	74.90	3	8,234	0.04%
2022/02/17	2	74.80	1	74.70	75.00	1	8,506	0.01%
2022/02/16	1	74.40	0	0.00	74.20	1	8,716	0.01%
2022/02/15	1	74.80	1	73.70	73.50	0	8,962	0.00%
2022/02/14	7	74.73	4	74.48	73.70	3	9,171	0.03%
2022/02/11	7	74.96	15	74.95	74.60	-8	9,339	-0.09%
2022/02/10	1	74.10	0	0.00	74.10	1	9,646	0.01%
2022/02/09	3	74.77	4.2	74.72	74.90	-1.2	10,150	-0.01%
2022/02/08	2	72.30	3.1	73.06	73.10	-1.1	10,373	-0.01%
2022/02/07	0	67.60	3	68.90	69.50	-3	10,794	-0.03%
2022/01/26	2	67.75	0	0.00	67.50	2	11,651	0.02%
2022/01/25	1.1	69.60	0	0.00	67.40	1.1	13,250	0.01%
2022/01/24	0.1	68.90	3	68.60	69.60	-3	13,889	-0.02%
2022/01/20	2	70.20	3	71.17	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	6	71.00	70.40	-6	15,228	-0.04%
2022/01/18	4	70.73	1	71.50	70.60	3	15,712	0.02%
2022/01/17	4	70.18	1	70.20	70.50	3	16,133	0.02%
2022/01/14	0	0.00	2	67.75	68.80	-2	16,872	-0.01%
2022/01/13	3	67.83	1	67.90	67.80	2	18,004	0.01%
2022/01/12	1	68.70	1	69.00	69.30	0	18,680	0.00%
2022/01/11	2	69.55	0	0.00	69.30	2	19,714	0.01%
2022/01/10	2	70.55	1	71.60	71.00	1	20,336	0.00%
2022/01/07	5	71.62	0	0.00	70.90	5	20,476	0.02%
2022/01/06	5	75.08	3	75.67	75.10	2	20,452	0.01%
2022/01/05	5	78.06	0	0.00	77.40	5	20,554	0.02%
2022/01/04	1	79.80	3	80.57	79.80	-2	20,676	-0.01%
2022/01/03	2	79.00	6	79.37	79.40	-4	20,793	-0.02%
2021/12/30	0	0.00	3	78.77	78.60	-3	20,844	-0.01%
2021/12/29	0	0.00	1	78.20	78.20	-1	20,889	0.00%
2021/12/28	1	79.90	2	78.60	78.40	-1	20,964	0.00%
2021/12/27	1	78.30	0	0.00	78.30	1	21,037	0.00%
2021/12/24	6	79.35	3	81.53	78.90	3	21,060	0.01%
2021/12/23	15.1	81.91	3	82.02	81.90	12.1	20,859	0.06%
2021/12/22	1	80.30	1.3	80.64	80.10	-0.3	20,690	0.00%
2021/12/21	7	81.40	5	81.40	80.50	2	20,637	0.01%
2021/12/20	6	81.20	1	81.40	81.20	5	20,361	0.02%
2021/12/17	1	78.90	18	77.82	79.10	-17	20,033	-0.08%
2021/12/16	0	0.00	1	76.30	76.80	-1	19,849	-0.01%
2021/12/14	3.1	74.89	0	0.00	74.30	3.1	19,865	0.02%
2021/12/13	3	76.93	0	0.00	77.60	3	19,910	0.02%
2021/12/08	1	76.60	0	0.00	76.90	1	20,136	0.00%
2021/12/07	3	76.67	0	0.00	76.10	3	20,292	0.01%
2021/12/06	1	76.80	1	78.30	78.30	0	20,271	0.00%
2021/12/03	4	77.28	8	77.71	77.50	-4	20,361	-0.02%
2021/12/02	1.1	74.75	0	0.00	75.00	1.1	20,358	0.01%
2021/12/01	19.1	76.63	4	76.40	76.90	15.1	20,366	0.07%
2021/11/30	2.2	77.65	1	78.00	77.30	1.2	20,478	0.01%
2021/11/29	2	77.05	6	76.57	77.60	-4	20,598	-0.02%
2021/11/26	6	76.58	2	76.40	76.50	4	20,615	0.02%
2021/11/25	0	0.00	1	80.10	78.30	-1	20,637	0.00%
2021/11/24	0	0.00	1	79.80	78.90	-1	20,597	0.00%
2021/11/23	1	79.80	5	79.84	78.80	-4	20,591	-0.02%
2021/11/22	4	81.48	2	81.85	81.20	2	20,602	0.01%
2021/11/19	12	82.85	15	82.90	82.80	-3	20,706	-0.01%
2021/11/18	6	80.83	3	81.77	80.90	3	20,386	0.01%
2021/11/17	4	80.08	11	80.47	80.00	-7	20,482	-0.03%
2021/11/16	12	78.67	12	79.70	78.00	0	20,495	0.00%
2021/11/15	7	81.59	3	80.80	81.10	4	20,416	0.02%
2021/11/12	5	82.46	7	83.19	82.70	-2	20,441	-0.01%
2021/11/11	9	81.13	13	81.12	81.30	-4	20,341	-0.02%
2021/11/10	8	79.64	8	79.76	81.10	0	20,252	0.00%
2021/11/09	2.1	79.21	7	79.90	79.90	-4.9	20,149	-0.02%
2021/11/08	34	83.36	22	81.30	80.20	12	19,853	0.06%
2021/11/05	15	87.33	13	87.17	88.10	2	19,486	0.01%
2021/11/04	14	87.51	16	88.04	85.90	-2	19,319	-0.01%
2021/11/03	23	87.44	52	87.88	88.00	-29	18,964	-0.15%
2021/11/02	70.1	90.10	52	90.12	85.30	18.1	18,323	0.10%
2021/11/01	12	85.98	32	86.04	89.30	-20	16,847	-0.12%
2021/10/29	56	81.87	23	82.38	81.20	33	16,846	0.20%
2021/10/28	16	80.23	15	80.99	79.80	1	16,505	0.01%
2021/10/27	18	79.59	16	79.64	80.90	2	16,351	0.01%
2021/10/26	18	80.54	37	81.74	77.70	-19	16,176	-0.12%
2021/10/25	34	79.76	5	80.32	79.70	29	15,891	0.18%
2021/10/22	29	78.57	32	79.16	78.80	-3	15,795	-0.02%
2021/10/21	21	78.76	56	78.39	78.80	-35	15,412	-0.23%
2021/10/20	21	75.41	14	75.59	75.40	7	14,730	0.05%
2021/10/19	37	75.12	13	73.22	75.00	24	14,747	0.16%
2021/10/18	16	69.16	18	68.54	70.70	-2	14,411	-0.01%
2021/10/14	0	0.00	5.1	62.48	63.50	-5.1	15,815	-0.03%
2021/10/13	8.1	61.57	0	0.00	60.20	8.1	16,257	0.05%
2021/10/12	5	65.42	3	65.43	65.50	2	16,739	0.01%
2021/10/08	16	64.53	13	64.63	65.00	3	17,376	0.02%
2021/10/07	0	0.00	1	63.00	63.50	-1	17,904	-0.01%
2021/10/06	2	60.75	1	59.10	59.20	1	18,922	0.01%
2021/10/05	1	58.10	1	58.80	60.30	0	19,696	0.00%
2021/10/04	3	58.50	5	58.80	57.30	-2	20,454	-0.01%
2021/10/01	0	0.00	1	63.50	60.90	-1	21,353	0.00%
2021/09/30	3	62.97	2	63.80	64.80	1	22,208	0.00%
2021/09/29	2	61.30	0	0.00	61.00	2	22,995	0.01%
2021/09/28	2	64.70	1	65.00	63.80	1	23,337	0.00%
2021/09/24	2	65.35	3	64.93	65.00	-1	24,182	0.00%
2021/09/23	1	63.80	1	64.10	64.50	0	24,686	0.00%
2021/09/22	1	63.00	2	63.40	63.20	-1	25,138	0.00%
2021/09/17	0	0.00	15	64.04	65.40	-15	25,646	-0.06%
2021/09/16	0	0.00	1	63.80	64.00	-1	26,363	0.00%
2021/09/15	1	64.60	0	0.00	64.60	1	26,693	0.00%
2021/09/14	0	0.00	9	66.70	66.70	-9	26,858	-0.03%
2021/09/13	3.5	67.13	1	67.00	66.80	2.5	26,968	0.01%
2021/09/10	3.5	65.83	1	65.60	66.00	2.5	26,885	0.01%
2021/09/09	6	66.13	7	66.19	67.00	-1	26,926	0.00%
2021/09/08	4	65.65	1	64.70	63.90	3	26,890	0.01%
2021/09/07	1	67.10	3	68.13	68.00	-2	26,801	-0.01%
2021/09/06	4	67.90	3	67.43	67.10	1	26,727	0.00%
2021/09/03	2	69.50	3	69.30	69.40	-1	26,587	0.00%
2021/09/02	5	71.02	3	69.07	69.00	2	26,369	0.01%
2021/09/01	1.5	72.72	0	0.00	72.20	1.5	26,128	0.01%
2021/08/31	4	73.98	9	73.80	73.80	-5	25,922	-0.02%
2021/08/30	5	75.90	0	0.00	75.40	5	25,744	0.02%
2021/08/27	2.3	76.17	0	0.00	75.00	2.3	25,699	0.01%
2021/08/26	6	77.58	3	76.33	75.50	3	25,587	0.01%
2021/08/25	3.3	78.35	13	78.13	77.70	-9.8	25,447	-0.04%
2021/08/24	6	78.40	10	78.01	76.80	-4	25,198	-0.02%
2021/08/23	5	77.82	10	78.90	80.70	-5	24,957	-0.02%
2021/08/20	5	72.90	4	74.35	74.30	1	24,687	0.00%
2021/08/19	3	72.57	8	72.06	70.00	-5	24,490	-0.02%
2021/08/18	8	71.80	3	71.03	74.10	5	24,286	0.02%
2021/08/17	6	71.95	7	70.17	69.00	-1	24,074	0.00%
2021/08/16	4	73.13	2	72.80	74.00	2	23,924	0.01%
2021/08/13	2	76.10	2	75.50	73.40	0	23,792	0.00%
2021/08/12	3	76.47	7	77.19	76.60	-4	23,655	-0.02%
2021/08/11	19	76.44	6	76.32	75.50	13	23,623	0.06%
2021/08/10	1	77.40	1	77.30	77.80	0	23,485	0.00%
2021/08/09	11	81.53	6	79.23	79.20	5	23,359	0.02%
2021/08/06	1	85.10	13	85.76	84.70	-12	23,156	-0.05%
2021/08/05	4	84.05	9	84.18	83.40	-5	22,945	-0.02%
2021/08/04	15	86.47	20	86.10	85.00	-5	22,875	-0.02%
2021/08/03	5	84.38	12	83.91	85.30	-7	22,243	-0.03%
2021/08/02	5	80.06	4	80.23	80.00	1	21,897	0.00%
2021/07/30	8	80.10	4	81.80	80.30	4	21,732	0.02%
2021/07/29	3	78.47	3	79.00	79.40	0	21,531	0.00%
2021/07/28	19	75.77	32	74.53	76.80	-13	21,324	-0.06%
2021/07/27	65	83.89	41	84.29	79.80	24	21,054	0.11%
2021/07/26	56	85.86	44	85.75	84.50	12	20,746	0.06%
2021/07/23	24	86.46	26	86.65	85.60	-2	20,327	-0.01%
2021/07/22	28	91.40	16.3	92.16	90.20	11.8	19,619	0.06%
2021/07/21	25.3	91.53	25	92.48	87.00	0.3	18,911	0.00%
2021/07/20	36	89.88	31.1	89.69	90.40	4.9	18,096	0.03%
2021/07/19	6	85.17	5	84.48	85.10	1	16,737	0.01%
2021/07/16	27	85.49	16	86.13	83.60	11	16,225	0.07%
2021/07/15	32.1	81.85	37	84.77	87.40	-4.9	15,577	-0.03%
2021/07/14	16	86.56	9	84.39	82.80	7	14,810	0.05%
2021/07/13	41	97.30	23.5	96.27	90.00	17.6	14,018	0.13%
2021/07/12	19	96.61	14	97.00	97.70	5	12,898	0.04%
2021/07/09	24	89.20	32	90.00	90.60	-8	12,061	-0.07%
2021/07/08	27	88.81	17	88.84	86.50	10	11,259	0.09%
2021/07/07	30.1	79.30	41	81.32	83.90	-10.9	10,270	-0.11%
2021/07/06	29	76.57	30	77.55	76.30	-1	9,445	-0.01%
2021/07/05	21	73.44	12	73.53	75.00	9	8,684	0.10%
2021/07/02	7	67.00	7.5	67.33	68.20	-0.5	8,356	-0.01%
2021/07/01	5.5	64.55	3	64.20	62.00	2.5	7,804	0.03%
2021/06/30	34	66.72	135.1	67.29	67.10	-101.1	7,506	-1.35%	大賣/鉅額交易
2021/06/29	13	65.18	108	64.55	64.00	-95	6,969	-1.36%	大賣/
2021/06/28	24.1	64.25	46	63.77	64.30	-21.9	6,481	-0.34%
2021/06/25	240	61.18	87	61.16	61.00	153	5,976	2.56%	大買/鉅額交易
2021/06/24	57	59.66	70	59.97	59.90	-13	5,284	-0.25%
2021/06/23	38	56.74	50	56.99	57.90	-12	4,863	-0.25%
2021/06/22	5.1	55.57	1	54.50	54.50	4.1	4,631	0.09%
2021/06/21	22	55.78	3	54.80	53.70	19	4,497	0.42%
2021/06/18	40	54.42	31	55.63	56.50	9	4,504	0.20%
2021/06/17	6	54.32	0	0.00	54.10	6	4,336	0.14%
2021/06/16	2	54.00	5	52.86	53.30	-3	4,278	-0.07%
2021/06/15	1	51.10	1	52.20	53.40	0	4,218	0.00%
2021/06/09	3	49.35	0	0.00	48.75	3	4,387	0.07%
2021/06/04	0	0.00	0.3	48.80	48.70	-0.3	4,397	-0.01%
2021/06/02	0	0.00	3	49.92	48.70	-3	4,435	-0.07%
2021/06/01	5	50.38	1	49.95	49.80	4	4,423	0.09%
2021/05/31	2	49.53	0	0.00	49.50	2	4,394	0.05%
2021/05/27	3	46.62	0	0.00	46.35	3	4,421	0.07%
2021/05/24	2.1	43.73	2	45.05	44.70	0.1	4,661	0.00%
2021/05/19	20	43.93	21	44.10	44.35	-1	5,303	-0.02%
2021/05/18	1	41.45	0	0.00	42.10	1	5,286	0.02%
2021/05/17	2	38.55	1	40.50	38.60	1	5,279	0.02%
2021/05/12	6	45.93	1	42.55	42.40	5	5,401	0.09%
2021/05/11	2	48.10	0	0.00	46.95	2	5,473	0.04%
2021/05/10	0	0.00	1	51.20	51.10	-1	5,490	-0.02%
2021/05/07	1	50.70	1	49.75	51.10	0	5,661	0.00%
2021/05/06	1	48.50	0	0.00	48.50	1	5,666	0.02%
2021/05/05	1	50.00	1	49.65	49.60	0	5,651	0.00%
2021/05/04	2	49.38	1	53.10	50.80	1	5,704	0.02%
2021/05/03	1	53.60	5	53.90	53.00	-4	5,651	-0.07%
2021/04/29	15	57.20	0	0.00	56.20	15	5,621	0.27%
2021/04/27	0.2	56.80	0	0.00	55.90	0.2	5,701	0.00%
2021/04/21	1	57.30	0	0.00	56.70	1	5,714	0.02%
2021/04/20	0	0.00	1	57.50	57.20	-1	5,717	-0.02%
2021/04/16	1	55.80	0	0.00	55.70	1	5,875	0.02%
2021/04/15	0	0.00	2	54.90	55.10	-2	6,005	-0.03%
2021/04/14	4	54.50	0	0.00	54.30	4	6,093	0.07%
2021/04/13	1	55.50	3	56.30	55.10	-2	6,184	-0.03%
2021/04/12	5	56.82	1	56.40	55.70	4	6,279	0.06%
2021/04/09	5	58.80	0	0.00	57.90	5	6,309	0.08%
2021/04/08	0	0.00	4	59.40	58.80	-4	6,388	-0.06%
2021/04/07	0	0.00	4	58.63	58.60	-4	6,541	-0.06%
2021/04/06	4	58.30	6	58.67	59.20	-2	6,738	-0.03%
2021/03/31	5	57.80	0	0.00	57.70	5	7,777	0.06%
2021/03/29	2	59.20	0	0.00	58.70	2	8,496	0.02%
2021/03/24	0	0.00	2	58.90	58.20	-2	8,406	-0.02%
2021/03/23	6	58.78	2	58.40	58.50	4	8,426	0.05%
2021/03/22	1	57.00	1	58.80	58.50	0	8,391	0.00%
2021/03/19	0	0.00	2	57.30	56.90	-2	8,511	-0.02%
2021/03/18	1	58.50	0	0.00	57.90	1	8,574	0.01%
2021/03/17	0	0.00	2	57.95	58.00	-2	8,611	-0.02%
2021/03/16	1	58.00	0	0.00	58.90	1	8,592	0.01%
2021/03/15	1	56.40	1	57.70	57.30	0	8,512	0.00%
2021/03/12	0.2	55.20	0	0.00	54.90	0.2	8,502	0.00%
2021/03/10	1	54.60	2	54.30	54.00	-1	8,594	-0.01%
2021/03/09	1	54.50	1	54.00	54.00	0	8,669	0.00%
2021/03/08	0	0.00	5	55.12	54.60	-5	8,731	-0.06%
2021/03/05	3	55.47	1	55.50	55.40	2	8,835	0.02%
2021/03/04	0	0.00	2	54.20	54.10	-2	8,975	-0.02%
2021/03/03	0	0.00	22	55.26	55.10	-22	9,243	-0.24%
2021/03/02	2	56.70	24	55.59	55.00	-22	9,312	-0.24%
2021/02/26	1.1	56.30	2	56.10	56.10	-0.9	9,701	-0.01%
2021/02/25	5	58.72	1	57.70	57.50	4	9,751	0.04%
2021/02/24	18	59.81	8	59.01	58.50	10	9,825	0.10%
2021/02/23	5	60.24	9	59.89	59.40	-4	9,700	-0.04%
2021/02/22	2	59.55	28	59.63	59.50	-26	9,571	-0.27%
2021/02/19	9	57.71	6	57.88	59.40	3	9,505	0.03%
2021/02/18	1	54.90	12	56.28	56.20	-11	9,258	-0.12%
2021/02/17	2	54.90	0	0.00	55.40	2	9,239	0.02%
2021/02/04	1.1	54.13	0	0.00	53.20	1.1	9,289	0.01%
2021/02/03	8.2	55.76	1	54.60	54.80	7.2	9,367	0.08%
2021/02/02	5	52.62	7	52.91	55.10	-2	9,229	-0.02%
2021/02/01	3	51.07	3	51.83	50.70	0	9,113	0.00%
2021/01/29	12	54.28	3	55.03	53.30	9	9,072	0.10%
2021/01/28	0	0.00	2	53.90	53.90	-2	8,943	-0.02%
2021/01/27	1	53.60	0	0.00	53.20	1	8,959	0.01%
2021/01/26	1	54.90	2	54.65	54.40	-1	8,954	-0.01%
2021/01/25	4	54.43	2	54.40	54.90	2	8,906	0.02%
2021/01/22	1	53.00	3	54.00	54.00	-2	8,946	-0.02%
2021/01/21	2	52.25	3	51.97	53.00	-1	8,925	-0.01%
2021/01/20	2	55.10	1	52.20	52.40	1	9,054	0.01%
2021/01/19	0	0.00	14	56.06	55.40	-14	9,069	-0.15%
2021/01/18	1	54.80	1	55.40	55.40	0	9,089	0.00%
2021/01/15	14	58.07	1	57.00	57.20	13	9,174	0.14%
2021/01/14	0	0.00	1	59.30	59.30	-1	9,620	-0.01%
2021/01/13	1	56.80	1	57.50	57.50	0	9,801	0.00%
2021/01/12	13	57.87	9	56.69	56.80	4	9,872	0.04%
2021/01/11	20.2	58.15	0	0.00	58.00	20.2	9,898	0.20%
2021/01/08	7	58.19	6	58.17	58.20	1	9,993	0.01%
2021/01/07	1	60.20	3	60.30	60.30	-2	9,892	-0.02%
2021/01/06	9	59.36	1	59.80	58.00	8	9,822	0.08%
2021/01/05	18.3	60.77	2	60.75	61.00	16.3	9,666	0.17%
2021/01/04	2	62.30	3	62.57	62.70	-1	9,527	-0.01%
2020/12/31	7.2	63.88	21	64.16	62.20	-13.8	9,395	-0.15%
2020/12/30	3	64.60	3	63.70	64.00	0	9,184	0.00%
2020/12/29	1	63.00	2	64.20	64.90	-1	8,938	-0.01%
2020/12/28	16	62.47	18	64.46	62.90	-2	8,702	-0.02%
2020/12/25	18	63.47	23	64.00	61.50	-5	8,341	-0.06%
2020/12/24	30	57.34	39	58.42	60.80	-9	7,563	-0.12%
2020/12/23	22	55.66	13	55.68	55.30	9	7,028	0.13%
2020/12/22	0	0.00	2	54.45	52.50	-2	6,832	-0.03%
2020/12/21	11	53.35	2	53.20	53.20	9	6,807	0.13%
2020/12/18	5	54.20	1	55.80	54.50	4	6,786	0.06%
2020/12/17	11	56.60	10	55.60	55.80	1	6,772	0.01%
2020/12/16	1	55.00	1	56.50	56.50	0	6,769	0.00%
2020/12/15	2	55.00	0	0.00	53.20	2	6,680	0.03%
2020/12/14	1	55.00	1	54.80	54.80	0	6,481	0.00%
2020/12/11	2	54.95	0	0.00	52.30	2	6,403	0.03%
2020/12/10	1	55.50	2	54.60	54.50	-1	6,348	-0.02%
2020/12/09	2	56.05	1	56.30	56.30	1	6,319	0.02%
2020/12/08	4	54.90	5	55.98	56.00	-1	6,278	-0.02%
2020/12/04	2	54.35	2	54.45	54.30	0	6,197	0.00%
2020/12/03	2	54.40	2	54.15	53.80	0	6,218	0.00%
2020/12/02	3	55.43	24	55.87	55.10	-21	6,206	-0.34%
2020/12/01	8	56.13	25	55.52	55.80	-17	6,174	-0.28%
2020/11/30	12	57.07	5	57.30	56.80	7	6,154	0.11%
2020/11/27	21	55.16	16	56.64	57.00	5	6,498	0.08%
2020/11/26	27	53.23	3	53.07	53.20	24	6,505	0.37%
2020/11/25	20	54.78	16	55.08	53.20	4	6,450	0.06%
2020/11/24	2	52.90	1	52.90	53.20	1	6,030	0.02%
2020/11/23	17	52.81	7.6	52.80	52.80	9.4	5,986	0.16%
2020/11/20	0	0.00	1	50.50	50.50	-1	5,786	-0.02%
2020/11/19	5	50.38	4	50.70	50.10	1	5,727	0.02%
2020/11/18	8	50.68	7	50.61	50.40	1	5,697	0.02%
2020/11/17	1	49.25	2	49.95	49.95	-1	5,558	-0.02%
2020/11/16	4	48.10	0	0.00	49.80	4	5,500	0.07%
2020/11/13	4	47.75	0	0.00	48.00	4	5,523	0.07%
2020/11/12	1.1	49.58	0	0.00	47.65	1.1	5,513	0.02%
2020/11/10	0	48.00	0	0.00	47.65	0	5,326	0.00%
2020/11/09	0	0.00	10	48.36	47.90	-10	5,253	-0.19%
2020/11/06	2	48.30	2	47.93	47.70	0	5,226	0.00%
2020/11/05	19	47.97	2	48.15	48.15	17	5,199	0.33%
2020/11/04	3	46.78	5	46.88	47.20	-2	5,151	-0.04%
2020/11/03	1	46.10	1	46.60	46.60	0	5,143	0.00%
2020/11/02	1	45.70	1	45.75	46.00	0	5,193	0.00%
2020/10/30	2.3	46.60	0	0.00	44.90	2.3	5,167	0.04%
2020/10/29	1	47.20	2	47.25	47.30	-1	5,093	-0.02%
2020/10/28	3	48.60	3	49.75	48.45	0	5,053	0.00%
2020/10/27	1	46.85	2	48.65	48.80	-1	4,838	-0.02%
2020/10/23	1	48.65	0	0.00	48.25	1	4,629	0.02%
2020/10/22	13	48.40	12	47.97	48.25	1	4,490	0.02%
2020/10/21	1	46.05	5.5	46.62	46.80	-4.5	3,949	-0.11%
2020/10/20	1.1	44.41	3	45.27	44.55	-1.9	3,677	-0.05%
2020/10/19	0	0.00	3	44.90	45.20	-3	3,537	-0.08%
2020/10/16	2	43.33	3	43.78	43.80	-1	3,411	-0.03%
2020/10/15	1	41.75	1	41.85	41.85	0	3,144	0.00%
2020/10/14	3	41.92	1	41.70	41.70	2	3,089	0.06%
2020/10/12	1	41.30	1	41.00	40.90	0	3,057	0.00%
2020/10/07	1	41.00	0	0.00	40.65	1	3,024	0.03%
2020/09/30	2	40.45	0	0.00	40.45	2	3,082	0.06%
2020/09/29	0	0.00	1	40.20	40.00	-1	3,119	-0.03%
2020/09/28	1	38.50	0	0.00	40.05	1	3,119	0.03%
2020/09/25	1	37.60	0	0.00	38.15	1	3,112	0.03%
2020/09/22	1	41.50	0	0.00	41.30	1	3,202	0.03%
2020/09/21	1	41.80	3	41.77	41.70	-2	3,166	-0.06%
2020/09/18	0	0.00	13	41.28	41.15	-13	3,106	-0.42%
2020/09/17	0.1	40.45	0	0.00	40.45	0.1	3,066	0.00%
2020/09/15	12	40.43	11	40.45	40.45	1	3,056	0.03%
2020/09/14	5	39.95	15	40.75	40.75	-10	3,040	-0.33%
2020/09/11	10	39.50	0	0.00	39.50	10	3,025	0.33%
2020/09/10	0	0.00	1	40.80	40.30	-1	2,994	-0.03%
2020/09/09	0.5	41.00	0	0.00	40.60	0.5	2,961	0.02%
2020/09/08	1	40.40	2	40.58	40.25	-1	2,957	-0.03%
2020/09/07	1	41.55	0	0.00	39.40	1	2,917	0.03%
2020/09/04	2	41.28	2	41.90	41.50	0	2,853	0.00%
2020/09/03	6	42.99	11	42.84	42.60	-5	2,812	-0.18%
2020/09/02	12	42.77	35	42.68	43.40	-23	2,748	-0.84%
2020/09/01	3	40.33	1	39.00	41.25	2	2,280	0.09%
2020/08/31	1	38.20	2	37.95	37.50	-1	2,104	-0.05%
2020/08/28	0	0.00	1	37.35	37.25	-1	2,253	-0.04%
2020/08/27	11	37.10	1	37.80	37.05	10	2,424	0.41%
2020/08/25	0	0.00	2	35.50	35.70	-2	2,424	-0.08%
2020/08/24	1	35.10	0	0.00	35.35	1	2,432	0.04%
2020/08/21	1	35.60	0	0.00	35.60	1	2,421	0.04%
2020/08/19	2	37.85	0	0.00	38.00	2	2,369	0.08%
2020/08/18	1	37.25	2	37.30	37.40	-1	2,305	-0.04%
2020/08/17	1	36.35	1	37.55	37.00	0	2,291	0.00%
2020/08/12	1	36.35	0	0.00	36.35	1	2,247	0.04%
2020/08/10	2	38.10	0	0.00	38.10	2	2,221	0.09%
2020/08/07	0	0.00	1	39.10	39.35	-1	2,216	-0.05%
2020/08/06	2	38.50	1	39.60	39.10	1	2,187	0.05%
2020/08/05	2	36.98	0	0.00	37.35	2	2,104	0.10%
2020/08/04	1	36.90	0	0.00	36.50	1	2,125	0.05%
2020/08/03	2	37.08	0	0.00	36.60	2	2,128	0.09%
2020/07/31	1	37.15	1	37.10	37.10	0	2,130	0.00%
2020/07/30	0	0.00	1	36.95	37.05	-1	2,124	-0.05%
2020/07/29	0	0.00	1	36.25	36.25	-1	2,115	-0.05%
2020/07/28	3	37.35	0	0.00	35.50	3	2,120	0.14%
2020/07/21	0	0.00	3	38.80	38.90	-3	2,205	-0.14%
2020/07/16	5	39.30	0	0.00	39.05	5	2,293	0.22%
2020/07/15	3	40.65	0	0.00	40.30	3	2,290	0.13%
2020/07/13	1	40.65	1	40.70	41.25	0	2,335	0.00%
2020/07/09	0	0.00	2	42.05	42.10	-2	2,334	-0.09%
2020/07/08	10	42.60	0	0.00	42.70	10	2,333	0.43%
2020/07/07	0	0.00	2	43.00	42.65	-2	2,295	-0.09%
2020/07/06	3	43.07	4	43.06	43.20	-1	2,329	-0.04%
2020/07/03	16	43.45	1	43.55	43.35	15	2,374	0.63%
2020/07/02	3	42.47	1	42.80	43.00	2	2,329	0.09%
2020/07/01	1	40.35	0	0.00	40.15	1	2,259	0.04%
2020/06/15	2	42.45	0	0.00	40.80	2	2,470	0.08%
2020/06/12	0	0.00	18	39.00	40.70	-18	2,513	-0.72%
2020/06/11	4	42.06	0	0.00	41.35	4	2,539	0.16%
2020/06/09	9	42.92	0	0.00	42.60	9	2,560	0.35%
2020/06/08	6	44.55	0	0.00	44.00	6	2,534	0.24%
2020/06/04	0	0.00	20	44.06	45.40	-20	2,367	-0.84%
2020/06/03	22	42.16	2	43.55	41.30	20	2,160	0.93%
2020/06/01	0	0.00	1	38.95	39.45	-1	1,971	-0.05%
2020/05/29	1	36.80	0	0.00	38.20	1	1,921	0.05%
2020/05/21	0	0.00	5	38.15	38.40	-5	1,950	-0.26%
2020/05/19	3	37.05	0	0.00	37.50	3	1,982	0.15%
2020/05/18	2	36.90	0	0.00	36.60	2	1,993	0.10%
2020/05/14	1	38.40	0	0.00	38.15	1	1,995	0.05%
2020/05/13	1	39.15	3	39.30	39.50	-2	1,993	-0.10%
2020/05/11	0	0.00	3	40.15	39.60	-3	2,019	-0.15%
2020/05/08	3	38.55	0	0.00	38.85	3	2,045	0.15%
2020/05/07	0	0.00	6	38.90	38.55	-6	2,045	-0.29%
2020/05/06	0	0.00	1	38.30	38.00	-1	2,038	-0.05%
2020/05/04	1	37.60	9	37.65	37.55	-8	2,096	-0.38%
2020/04/30	0	0.00	11	38.27	38.30	-11	2,122	-0.52%
2020/04/29	0	0.00	2	38.50	38.10	-2	2,106	-0.09%
2020/04/24	2	37.85	0	0.00	37.40	2	2,117	0.09%
2020/04/23	27	37.65	1	37.00	38.00	26	2,085	1.25%
2020/04/17	2	36.00	0	0.00	36.05	2	2,004	0.10%
2020/04/10	0	0.00	5	34.00	33.95	-5	1,973	-0.25%
2020/04/09	5	34.15	1	33.85	34.00	4	2,021	0.20%
2020/04/01	0	0.00	1	30.50	30.55	-1	1,963	-0.05%
2020/03/31	3	30.60	2	31.30	30.55	1	2,010	0.05%
2020/03/25	1	30.00	0	0.00	30.20	1	2,239	0.04%
2020/03/18	0	0.00	1	32.30	29.50	-1	2,254	-0.04%
2020/03/16	0	0.00	1	36.75	36.05	-1	2,190	-0.05%
2020/03/09	1	46.00	1	45.00	44.75	0	2,348	0.00%
2020/03/04	1	45.20	0	0.00	45.90	1	2,330	0.04%
2020/02/27	1	44.50	0	0.00	43.90	1	2,350	0.04%
2020/02/21	0	0.00	1.5	47.50	47.60	-1.5	2,331	-0.06%
2020/02/07	1	44.95	0	0.00	44.65	1	2,292	0.04%
2020/02/06	1	45.60	0	0.00	45.65	1	2,300	0.04%
2020/02/03	0	0.00	4	42.48	43.10	-4	2,510	-0.16%
2020/01/31	1	45.60	0	0.00	45.00	1	2,526	0.04%
2020/01/20	1	50.80	0	0.00	50.70	1	2,528	0.04%
2020/01/17	0	0.00	1	51.00	50.90	-1	2,538	-0.04%
2020/01/14	1	52.20	1	52.10	52.10	0	2,656	0.00%
2020/01/10	0	0.00	2	51.75	51.80	-2	2,669	-0.07%
2020/01/08	0	0.00	4	50.60	50.60	-4	2,652	-0.15%
2020/01/07	2	51.30	0	0.00	51.20	2	2,638	0.08%
2020/01/06	1	51.30	0	0.00	51.20	1	2,617	0.04%
2020/01/03	0	0.00	3	52.40	52.20	-3	2,584	-0.12%
2020/01/02	2	54.55	5	55.00	53.60	-3	2,523	-0.12%
2019/12/31	0	0.00	1	53.80	53.60	-1	2,439	-0.04%
2019/12/26	4	54.50	3	54.47	54.20	1	2,384	0.04%
2019/12/25	5	54.26	5	54.60	54.90	0	2,323	0.00%
2019/12/24	1	53.20	1	53.20	53.20	0	2,263	0.00%
2019/12/23	12	54.09	1	53.80	53.80	11	2,231	0.49%
2019/12/20	1	52.80	1	53.60	53.80	0	2,094	0.00%
2019/12/17	2.1	52.72	2	52.50	51.90	0.1	1,988	0.01%
2019/12/16	1	51.80	0	0.00	51.80	1	1,893	0.05%
2019/12/13	0.1	50.80	0	0.00	50.70	0.1	1,862	0.01%
2019/12/12	0	0.00	1	51.80	51.80	-1	1,814	-0.06%
2019/12/11	2	52.40	0	0.00	51.70	2	1,778	0.11%
2019/12/10	0.2	52.30	0	0.00	52.00	0.2	1,760	0.01%
2019/12/09	3	52.87	0.1	52.80	53.00	2.9	1,715	0.17%
2019/12/06	1	51.00	1	52.60	52.60	0	1,647	0.00%
2019/12/05	2	49.93	2	50.40	50.40	0	1,492	0.00%
2019/12/04	0	0.00	1	49.35	49.50	-1	1,507	-0.07%
2019/12/03	1	49.60	0	0.00	49.15	1	1,520	0.07%
2019/12/02	0	0.00	4	49.53	49.40	-4	1,516	-0.26%
2019/11/28	0	0.00	3	50.70	50.80	-3	1,502	-0.20%
2019/11/26	3	49.27	1	49.50	49.50	2	1,469	0.14%
2019/11/25	0	0.00	1	48.80	48.80	-1	1,453	-0.07%
2019/11/22	0	0.00	2	48.90	48.90	-2	1,455	-0.14%
2019/11/21	2	48.25	4	48.58	49.40	-2	1,452	-0.14%
2019/11/20	1	48.00	0	0.00	48.00	1	1,448	0.07%
2019/11/19	2	48.50	1	48.40	48.40	1	1,473	0.07%
2019/11/14	2	48.80	0	0.00	48.80	2	1,572	0.13%
2019/11/13	2	49.30	3	49.23	49.30	-1	1,590	-0.06%
2019/11/12	1.2	49.77	1	49.55	49.55	0.2	1,605	0.01%
2019/11/11	1	51.20	1	49.65	49.60	0	1,625	0.00%
2019/11/08	3	50.70	0	0.00	50.90	3	1,632	0.18%
2019/11/04	1	51.30	1	51.30	51.30	0	1,613	0.00%
2019/10/31	6	51.80	6	52.08	51.00	0	1,571	0.00%
2019/10/29	2	49.80	3	49.87	49.10	-1	1,351	-0.07%
2019/10/28	1	50.20	2	49.90	49.90	-1	1,328	-0.08%
2019/10/25	3	49.00	0	0.00	49.00	3	1,335	0.22%
2019/10/23	1	49.25	0	0.00	49.30	1	1,357	0.07%
2019/10/04	3	45.90	0	0.00	45.60	3	1,557	0.19%
2019/09/27	1	45.65	6	46.28	45.70	-5	1,602	-0.31%
2019/09/25	5	46.65	0	0.00	46.65	5	1,628	0.31%
2019/09/09	1	46.40	2	46.00	46.00	-1	1,887	-0.05%
2019/09/05	1	47.00	0	0.00	46.55	1	1,889	0.05%
2019/08/27	1	45.00	1	44.90	44.70	0	2,044	0.00%
2019/08/23	0	0.00	1	46.30	46.20	-1	2,127	-0.05%
2019/08/20	0	0.00	15	45.92	45.05	-15	2,197	-0.68%
2019/08/19	15	45.74	2	45.15	45.85	13	2,160	0.60%
2019/08/16	1	43.00	1	43.40	43.50	0	2,130	0.00%
2019/08/14	2	45.10	0	0.00	44.50	2	2,092	0.10%
2019/08/12	1	47.60	1	47.30	47.30	0	2,045	0.00%
2019/07/30	0	0.00	1	49.50	48.85	-1	2,390	-0.04%
2019/07/29	2	49.28	0	0.00	48.85	2	2,388	0.08%
2019/07/24	1	52.50	1.2	52.98	53.00	-0.2	2,352	-0.01%
2019/07/23	0	0.00	1	52.00	52.40	-1	2,332	-0.04%
2019/07/18	0.2	51.30	0	0.00	51.00	0.2	2,325	0.01%
2019/07/15	1	52.70	1	53.50	52.80	0	2,307	0.00%
2019/07/10	1	51.60	1	51.50	51.50	0	2,265	0.00%
2019/07/08	1	51.90	0	0.00	51.60	1	2,304	0.04%
2019/06/27	1	50.00	1	49.95	49.50	0	2,591	0.00%
2019/06/26	1	47.90	2	48.08	48.80	-1	2,581	-0.04%
2019/06/25	0	0.00	1	47.00	47.10	-1	2,608	-0.04%
2019/06/21	1	46.60	1	47.80	47.60	0	2,686	0.00%
2019/06/19	1	46.05	1	46.75	45.85	0	2,790	0.00%
2019/06/18	0	0.00	2	44.23	44.35	-2	2,858	-0.07%
2019/06/14	1	44.90	0	0.00	44.35	1	2,901	0.03%
2019/06/13	1	44.95	3	45.08	45.05	-2	2,920	-0.07%
2019/06/11	1	43.80	0	0.00	44.00	1	2,958	0.03%
2019/06/10	0	0.00	1	42.70	42.85	-1	2,927	-0.03%
2019/06/06	1	42.10	1	41.75	41.75	0	2,908	0.00%
2019/06/04	1	42.60	1	42.30	42.30	0	2,908	0.00%
2019/06/03	1	42.70	0	0.00	42.55	1	2,897	0.03%
2019/05/30	1	43.15	0	0.00	43.50	1	2,833	0.04%
2019/05/29	4	44.58	0	0.00	43.00	4	2,814	0.14%
2019/05/24	1	47.35	1	47.20	47.10	0	2,760	0.00%
2019/05/22	1	48.60	3	48.83	48.40	-2	2,832	-0.07%
2019/05/21	1	48.10	1	48.40	48.40	0	2,866	0.00%
2019/05/20	3	47.63	0	0.00	48.00	3	2,885	0.10%
2019/05/16	2	48.40	3	48.27	47.80	-1	2,994	-0.03%
2019/05/15	1	48.50	1	48.80	48.80	0	3,014	0.00%
2019/05/14	1	46.60	1	47.55	48.25	0	3,079	0.00%
2019/05/13	4	50.56	52	51.40	48.80	-48	3,220	-1.49%
2019/05/10	1	54.20	0	0.00	54.20	1	3,442	0.03%
2019/05/09	2	56.50	1	57.30	56.40	1	3,402	0.03%
2019/05/08	1	55.80	1	56.00	55.80	0	3,357	0.00%
2019/05/07	1	56.10	3	57.20	57.00	-2	3,421	-0.06%
2019/05/06	1	56.10	0	0.00	55.00	1	3,487	0.03%
2019/04/29	1	55.30	0	0.00	55.00	1	3,738	0.03%
2019/04/25	0	0.00	1	57.90	58.10	-1	3,745	-0.03%
2019/04/23	0	0.00	1	58.60	58.60	-1	3,744	-0.03%
2019/04/22	0	0.00	1	58.00	58.20	-1	3,724	-0.03%
2019/04/17	1	57.70	4	57.78	57.40	-3	3,686	-0.08%
2019/04/15	0	0.00	5	57.30	56.90	-5	3,746	-0.13%
2019/04/12	1	58.60	0	0.00	56.10	1	3,810	0.03%
2019/04/11	1	58.10	3	58.27	58.30	-2	3,846	-0.05%
2019/04/10	16	57.89	1	58.70	57.70	15	3,825	0.39%
2019/04/03	10	57.00	0	0.00	57.10	10	3,740	0.27%
2019/04/02	1	56.70	2	56.70	56.70	-1	3,744	-0.03%
2019/04/01	31	56.28	4	56.85	55.60	27	3,739	0.72%
2019/03/29	1	55.70	0	0.00	56.20	1	3,683	0.03%
2019/03/28	1	55.20	1	55.10	55.10	0	3,681	0.00%
2019/03/27	1	56.00	1	55.80	56.10	0	3,659	0.00%
2019/03/26	2	54.75	0	0.00	54.20	2	3,655	0.05%
2019/03/22	1	55.30	5	55.20	55.40	-4	3,689	-0.11%
2019/03/21	2	52.35	7	53.29	53.60	-5	3,598	-0.14%
2019/03/20	8	51.58	2	51.40	51.40	6	3,496	0.17%
2019/03/19	1	52.80	2	52.25	52.30	-1	3,533	-0.03%
2019/03/18	1	53.00	1	52.80	52.80	0	3,527	0.00%
2019/03/15	2	52.95	1	52.10	52.90	1	3,552	0.03%
2019/03/13	1	54.00	1	53.50	53.50	0	3,576	0.00%
2019/03/12	0	0.00	1	53.70	53.70	-1	3,626	-0.03%
2019/03/08	1	53.60	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	56.00	1	54.90	54.90	0	3,841	0.00%
2019/03/06	1	55.90	1	56.10	56.10	0	3,965	0.00%
2019/03/05	2	55.90	2	55.95	55.90	0	4,222	0.00%
2019/02/27	2	55.55	2	56.60	55.50	0	4,376	0.00%
2019/02/26	1	57.90	5	57.60	57.00	-4	4,368	-0.09%
2019/02/25	1	57.00	1	57.70	57.70	0	4,435	0.00%
2019/02/22	3	57.27	0	0.00	57.00	3	4,468	0.07%
2019/02/21	2	57.45	2	57.70	57.70	0	4,510	0.00%
2019/02/20	1	58.40	0	0.00	58.40	1	4,587	0.02%
2019/02/15	1	58.80	2	60.15	58.70	-1	4,726	-0.02%
2019/02/13	4	59.13	2	59.85	58.70	2	4,705	0.04%
2019/02/12	12	59.09	9	60.10	58.70	3	4,638	0.06%
2019/02/11	14	60.38	71	58.59	59.10	-57	4,518	-1.26%
2019/01/30	2	56.75	1	56.30	56.00	1	4,261	0.02%
2019/01/29	0	0.00	1	56.20	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	7	55.46	55.50	-7	4,233	-0.17%
2019/01/25	7	53.87	0	0.00	53.50	7	4,227	0.17%
2019/01/24	73	55.02	10	58.02	54.90	63	4,223	1.49%
2019/01/23	0	0.00	1	54.00	54.40	-1	4,104	-0.02%
2019/01/18	1	53.30	0	0.00	53.70	1	4,164	0.02%
2019/01/17	1	53.80	0	0.00	53.30	1	4,207	0.02%
2019/01/15	0	0.00	5	52.90	53.40	-5	4,146	-0.12%
2019/01/14	6	52.35	1	52.30	52.10	5	4,149	0.12%
2019/01/11	1	53.10	1	52.80	52.80	0	4,159	0.00%
2019/01/07	0	0.00	1	54.90	55.10	-1	4,241	-0.02%
2019/01/04	2	52.15	2	53.55	54.50	0	4,261	0.00%
2019/01/03	3	53.70	6	53.67	54.00	-3	4,203	-0.07%
2019/01/02	2	53.40	2	53.50	52.30	0	4,218	0.00%
2018/12/28	0	0.00	1	51.70	51.10	-1	4,236	-0.02%
2018/12/27	1	51.40	3	51.53	51.60	-2	4,329	-0.05%
2018/12/26	1	51.50	4	51.30	50.30	-3	4,339	-0.07%
2018/12/25	4	49.58	5	50.26	51.10	-1	4,319	-0.02%
2018/12/24	1	49.65	3	50.90	51.00	-2	4,299	-0.05%
2018/12/21	6	48.25	1	47.90	48.70	5	4,289	0.12%
2018/12/20	0	0.00	5	47.89	47.70	-5	4,276	-0.12%
2018/12/19	3	48.62	1	49.85	47.45	2	4,266	0.05%
2018/12/18	8	48.91	2	49.00	49.00	6	4,261	0.14%
2018/12/17	0	0.00	2	51.30	51.30	-2	4,227	-0.05%
2018/12/14	1	52.40	0	0.00	52.00	1	4,278	0.02%
2018/12/13	1	54.10	1	53.40	54.00	0	4,328	0.00%
2018/12/12	0	0.00	1	54.00	54.20	-1	4,413	-0.02%
2018/12/11	2	52.40	3	52.20	52.00	-1	4,355	-0.02%
2018/12/10	3	52.83	16	50.94	51.20	-13	4,357	-0.30%
2018/12/07	2	54.90	0	0.00	54.60	2	4,320	0.05%
2018/12/06	3	54.53	2	54.50	53.50	1	4,357	0.02%
2018/12/05	11	56.64	2	56.60	56.60	9	4,290	0.21%
2018/12/04	15	59.32	0	0.00	58.90	15	4,250	0.35%
2018/12/03	6	61.00	28	60.26	60.80	-22	4,208	-0.52%
2018/11/30	6	57.97	3	56.90	56.80	3	4,077	0.07%
2018/11/29	4	56.63	0	0.00	56.40	4	4,002	0.10%
2018/11/28	22	56.60	9	56.60	56.60	13	3,862	0.34%
2018/11/27	5	53.12	15	53.79	53.50	-10	3,600	-0.28%
2018/11/26	6	50.87	2	51.25	51.30	4	3,471	0.12%
2018/11/23	17	49.85	2	50.30	49.50	15	3,429	0.44%
2018/11/22	1	51.90	1	50.80	50.20	0	3,417	0.00%
2018/11/21	1	50.20	3	51.17	51.00	-2	3,355	-0.06%
2018/11/20	0	0.00	2	51.00	50.20	-2	3,337	-0.06%
2018/11/19	1	49.90	7	49.81	50.30	-6	3,274	-0.18%
2018/11/16	7	47.33	1	46.95	47.00	6	3,164	0.19%
2018/11/15	1	48.00	8	48.38	48.10	-7	3,115	-0.22%
2018/11/14	12	48.08	4	48.65	47.00	8	3,072	0.26%
2018/11/13	2	47.23	0	0.00	48.25	2	2,995	0.07%
2018/11/12	2	50.80	0	0.00	49.50	2	2,945	0.07%
2018/11/07	2	52.35	2	52.60	52.90	0	2,858	0.00%
2018/11/05	2	49.65	2	50.60	50.60	0	2,900	0.00%
2018/11/02	3	50.00	3	51.90	50.30	0	2,981	0.00%
2018/11/01	1	49.65	3	50.47	49.70	-2	2,907	-0.07%
2018/10/31	3	45.17	5	43.75	46.30	-2	2,809	-0.07%
2018/10/30	1	39.50	1	42.40	43.25	0	2,671	0.00%
2018/10/29	4	40.25	9	39.43	39.35	-5	2,622	-0.19%
2018/10/26	1	39.65	10	39.91	40.00	-9	2,641	-0.34%
2018/10/25	0	0.00	1	39.40	39.50	-1	2,631	-0.04%
2018/10/24	5	43.03	0	0.00	42.75	5	2,589	0.19%
2018/10/23	0	0.00	2	43.70	43.65	-2	2,590	-0.08%
2018/10/22	3	44.07	0	0.00	44.25	3	2,598	0.12%
2018/10/19	2	44.10	0	0.00	44.70	2	2,641	0.08%
2018/10/18	8	45.25	0	0.00	44.75	8	2,656	0.30%
2018/10/17	0	0.00	4	46.40	46.40	-4	2,647	-0.15%
2018/10/16	1	47.80	3	47.05	47.35	-2	2,642	-0.08%
2018/10/15	0	0.00	6	46.03	47.70	-6	2,630	-0.23%
2018/10/09	6	48.93	1	48.60	48.20	5	2,583	0.19%
2018/10/05	3	54.33	0	0.00	52.90	3	2,508	0.12%
2018/10/04	1	59.90	0	0.00	58.70	1	2,468	0.04%
2018/10/03	1	61.30	3	61.00	61.10	-2	2,480	-0.08%
2018/10/02	1	60.90	1	61.10	61.10	0	2,527	0.00%
2018/10/01	0	0.00	2	61.65	61.40	-2	2,536	-0.08%
2018/09/28	1	60.40	0	0.00	59.90	1	2,592	0.04%
2018/09/27	2	61.15	0	0.00	60.40	2	2,689	0.07%
2018/09/21	1	59.50	1	60.30	61.20	0	3,091	0.00%
2018/09/20	6	59.07	9	59.57	58.70	-3	3,088	-0.10%
2018/09/19	1	60.10	1	59.50	57.90	0	3,069	0.00%
2018/09/18	1	61.50	0	0.00	59.80	1	3,060	0.03%
2018/09/17	2	65.00	0	0.00	64.00	2	2,995	0.07%
2018/09/14	1	64.30	1	66.10	66.80	0	3,006	0.00%
2018/09/13	1	62.50	0	0.00	64.20	1	3,087	0.03%
2018/09/12	2	66.45	0	0.00	63.20	2	3,396	0.06%
2018/09/10	1	67.40	3	68.40	67.30	-2	3,515	-0.06%
2018/09/07	0	0.00	2	70.10	70.00	-2	3,510	-0.06%
2018/09/06	0	0.00	1	73.00	73.00	-1	3,508	-0.03%
2018/08/30	1	74.70	0	0.00	74.40	1	3,785	0.03%
2018/08/29	1	73.70	0	0.00	75.20	1	3,879	0.03%
2018/08/28	0	0.00	1	73.80	73.80	-1	3,959	-0.03%
2018/08/23	1	69.60	2	69.90	69.40	-1	4,737	-0.02%
2018/08/22	2	69.55	0	0.00	69.60	2	4,783	0.04%
2018/08/21	1	67.40	2	69.05	69.70	-1	4,775	-0.02%
2018/08/20	1	66.70	1	66.60	67.20	0	4,774	0.00%
2018/08/15	1	69.00	3	69.03	69.00	-2	4,721	-0.04%
2018/08/14	0	0.00	1	69.50	69.30	-1	4,721	-0.02%
2018/08/13	5	65.90	0	0.00	67.50	5	4,716	0.11%
2018/08/10	3	72.77	1	71.90	71.90	2	4,672	0.04%
2018/08/09	5	78.28	0	0.00	75.00	5	4,613	0.11%
2018/08/08	6	81.22	1	81.00	81.00	5	4,537	0.11%
2018/08/07	2	82.45	2	82.00	82.00	0	4,589	0.00%
2018/08/06	1	82.50	0	0.00	82.20	1	4,603	0.02%
2018/08/03	1	83.20	0	0.00	82.50	1	4,602	0.02%
2018/08/02	1	83.00	3	83.63	83.00	-2	4,599	-0.04%
2018/08/01	0	0.00	1	85.00	85.00	-1	4,584	-0.02%
2018/07/31	1	81.80	1	82.80	84.00	0	4,577	0.00%
2018/07/26	1	82.00	7	84.31	84.20	-6	4,568	-0.13%
2018/07/25	0	0.00	1	82.50	82.50	-1	4,528	-0.02%
2018/07/24	9	80.02	0	0.00	79.90	9	4,505	0.20%
2018/07/23	1	80.60	2	80.80	80.70	-1	4,511	-0.02%
2018/07/20	2	82.60	4	83.43	83.40	-2	4,512	-0.04%
2018/07/19	3	83.70	0	0.00	82.40	3	4,496	0.07%
2018/07/17	1	86.20	3	85.97	85.10	-2	4,520	-0.04%
2018/07/16	3	88.23	2	87.10	87.10	1	4,515	0.02%
2018/07/13	2	88.10	2	90.45	90.40	0	4,511	0.00%
2018/07/12	1	84.60	4	85.93	88.40	-3	4,484	-0.07%
2018/07/11	3	85.83	2	86.25	85.60	1	4,481	0.02%
2018/07/10	4	87.48	2	87.00	87.00	2	4,458	0.04%
2018/07/09	1	88.80	1	88.90	88.90	0	4,442	0.00%
2018/07/06	2	88.55	1	88.90	88.90	1	4,457	0.02%
2018/07/05	5	92.94	1	93.20	88.50	4	4,481	0.09%
2018/07/04	3	94.80	0	0.00	93.30	3	4,367	0.07%
2018/07/03	3	94.03	8	95.38	97.20	-5	4,295	-0.12%
2018/07/02	0	0.00	1	90.60	90.60	-1	4,073	-0.02%
2018/06/29	2	86.15	1	87.10	86.40	1	3,952	0.03%
2018/06/27	1	86.20	0	0.00	83.80	1	3,934	0.03%
2018/06/26	1	81.70	2	83.00	83.00	-1	3,878	-0.03%
2018/06/25	1	82.90	1	83.50	83.50	0	3,882	0.00%
2018/06/22	0	0.00	1	87.40	83.50	-1	3,944	-0.03%
2018/06/21	14	88.46	11	89.78	87.00	3	3,871	0.08%
2018/06/20	0	0.00	1	87.70	88.30	-1	3,575	-0.03%
2018/06/19	0	0.00	2	80.90	80.30	-2	3,420	-0.06%
2018/06/15	1	82.80	1	81.80	81.80	0	3,442	0.00%
2018/06/14	2	83.15	2	82.50	82.50	0	3,464	0.00%
2018/06/13	2	86.00	1	83.40	83.40	1	3,466	0.03%
2018/06/12	1	85.40	1	86.40	86.40	0	3,437	0.00%
2018/06/11	1	83.60	1	86.00	86.10	0	3,374	0.00%
2018/06/08	2	83.95	1	83.40	83.40	1	3,373	0.03%
2018/06/07	3	84.33	5	85.50	85.40	-2	3,394	-0.06%
2018/06/06	2	80.90	8	84.01	84.30	-6	3,493	-0.17%
2018/06/05	8	81.13	6	81.92	80.50	2	3,528	0.06%
2018/06/04	5	87.06	2	88.25	83.50	3	3,721	0.08%
2018/06/01	1	86.20	8	89.29	87.30	-7	3,737	-0.19%
2018/05/31	4	85.00	1	85.30	85.30	3	3,355	0.09%
2018/05/30	2	74.60	2	77.60	77.60	0	3,089	0.00%
2018/05/29	2	74.90	3	75.03	74.80	-1	3,076	-0.03%
2018/05/28	3	74.93	2	75.70	75.70	1	3,108	0.03%
2018/05/25	1	73.70	1	74.90	74.90	0	3,155	0.00%
2018/05/24	0	0.00	1	73.20	73.30	-1	3,149	-0.03%
2018/05/23	2	73.45	2	72.90	72.10	0	3,168	0.00%
2018/05/22	1	74.50	0	0.00	73.10	1	3,165	0.03%
2018/05/21	1	75.70	0	0.00	74.10	1	3,190	0.03%
2018/05/18	3	75.93	0	0.00	75.30	3	3,191	0.09%
2018/05/17	1	77.00	2	77.50	77.50	-1	3,207	-0.03%
2018/05/16	4	76.75	2	76.50	76.50	2	3,200	0.06%
2018/05/15	2	78.30	0	0.00	77.90	2	3,201	0.06%
2018/05/14	1	75.60	0	0.00	76.50	1	3,199	0.03%
2018/05/11	0	0.00	2	76.00	75.30	-2	3,203	-0.06%
2018/05/09	1	75.00	1	76.20	74.60	0	3,209	0.00%
2018/05/08	0	0.00	2	73.90	74.00	-2	3,201	-0.06%
2018/05/04	1	70.20	1	69.90	69.90	0	3,218	0.00%
2018/05/03	0	0.00	1	72.40	71.10	-1	3,215	-0.03%
2018/05/02	1	68.50	1	70.50	71.60	0	3,218	0.00%
2018/04/30	1	66.70	1	67.40	68.40	0	3,204	0.00%
2018/04/26	1	69.60	2	67.10	67.10	-1	3,272	-0.03%
2018/04/25	1	66.70	2	69.25	69.40	-1	3,290	-0.03%
2018/04/24	6	69.03	3	71.00	68.50	3	3,283	0.09%
2018/04/23	2	76.05	4	74.63	74.50	-2	3,240	-0.06%
2018/04/20	0	0.00	1	77.70	77.40	-1	3,243	-0.03%
2018/04/19	1	74.80	2	77.00	77.70	-1	3,236	-0.03%
2018/04/18	3	75.17	0	0.00	74.60	3	3,224	0.09%
2018/04/17	4	76.88	1	75.10	75.10	3	3,260	0.09%
2018/04/16	2	79.30	0	0.00	79.10	2	3,243	0.06%
2018/04/12	2	78.35	3	80.03	80.00	-1	3,293	-0.03%
2018/04/11	3	80.70	2	80.55	79.90	1	3,357	0.03%
2018/04/10	2	76.75	3	75.90	75.90	-1	3,340	-0.03%
2018/04/09	3	76.70	1	76.80	76.50	2	3,450	0.06%
2018/04/03	0	0.00	1	76.40	77.60	-1	3,557	-0.03%
2018/04/02	3	78.07	0	0.00	76.60	3	3,562	0.08%
2018/03/30	1	78.40	1	78.90	78.80	0	3,559	0.00%
2018/03/29	3	78.20	1	78.90	78.00	2	3,533	0.06%
2018/03/28	1	79.10	1	79.70	78.60	0	3,525	0.00%
2018/03/26	1	77.20	2	79.85	79.00	-1	3,489	-0.03%
2018/03/22	3	81.10	3	79.93	79.80	0	3,464	0.00%
2018/03/21	2	79.85	1	82.20	81.50	1	3,481	0.03%
2018/03/20	2	81.20	2	81.35	80.10	0	3,466	0.00%
2018/03/19	1	81.40	2	81.10	81.10	-1	3,476	-0.03%
2018/03/16	2	81.95	1	83.20	81.30	1	3,516	0.03%
2018/03/15	1	81.30	0	0.00	82.20	1	3,546	0.03%
2018/03/14	1	82.20	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	3	83.50	85.50	-3	3,518	-0.09%
2018/03/08	0	0.00	15	80.25	82.80	-15	3,360	-0.45%
2018/03/07	5	75.74	6	76.40	75.30	-1	3,080	-0.03%
2018/03/06	1	72.80	1	72.80	72.80	0	2,942	0.00%
2018/03/05	1	72.20	0	0.00	71.90	1	2,989	0.03%
2018/03/02	0	0.00	3	72.73	73.30	-3	3,086	-0.10%
2018/03/01	0	0.00	3	72.57	73.10	-3	3,064	-0.10%
2018/02/27	6	71.43	0	0.00	71.00	6	3,039	0.20%
2018/02/26	0	0.00	3	68.30	68.30	-3	3,012	-0.10%
2018/02/23	3	67.50	0	0.00	68.50	3	3,132	0.10%
2018/02/22	1	66.70	0	0.00	66.80	1	3,214	0.03%
2018/02/08	0	0.00	1	62.00	61.70	-1	3,313	-0.03%
2018/02/07	0	0.00	1	62.00	62.00	-1	3,319	-0.03%
2018/02/06	2	64.20	3	62.20	62.10	-1	3,331	-0.03%
2018/02/02	2	70.60	4	70.10	70.10	-2	3,332	-0.06%
2018/02/01	2	71.95	0	0.00	70.60	2	3,455	0.06%
2018/01/31	1	70.80	0	0.00	72.10	1	3,628	0.03%
2018/01/30	1	70.90	0	0.00	71.10	1	3,819	0.03%
2018/01/29	1	70.80	0	0.00	71.50	1	3,853	0.03%
2018/01/24	0	0.00	3	70.40	70.80	-3	4,087	-0.07%
2018/01/23	1	69.50	4	71.00	71.00	-3	4,148	-0.07%
2018/01/22	4	69.68	4	69.50	69.60	0	4,185	0.00%
2018/01/19	4	71.03	1	70.60	70.60	3	4,283	0.07%
2018/01/18	3	71.70	0	0.00	71.90	3	4,332	0.07%
2018/01/17	2	71.45	2	71.70	71.50	0	4,412	0.00%
2018/01/16	1	71.70	0	0.00	73.10	1	4,416	0.02%
2018/01/15	0	0.00	4	72.10	72.00	-4	4,443	-0.09%
2018/01/11	8	69.46	2	69.25	69.90	6	4,595	0.13%
2018/01/10	5	72.00	0	0.00	71.10	5	4,588	0.11%
2018/01/09	1	74.80	1	74.40	73.80	0	4,654	0.00%
2018/01/08	6	79.50	5	79.80	77.00	1	4,645	0.02%
2018/01/05	3	79.50	9	80.04	80.00	-6	4,683	-0.13%
2018/01/04	5	78.00	6	78.53	78.60	-1	4,733	-0.02%
2018/01/03	6	75.75	5	76.44	75.80	1	4,721	0.02%
2018/01/02	2	70.85	7	73.04	75.30	-5	4,673	-0.11%