台半 (5425)-康和-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
77.4
漲跌
▼1.5
漲幅
-1.90%
成交量
1,916張
產業
上櫃半導體類股
1075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－康和-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

康和-台南券商分點個股進出
康和-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
2024/06/04	2	78.90	1	79.60	78.90	1	2,250	0.04%
2024/06/03	0	77.90	0	0.00	78.00	0	2,260	0.00%
2024/05/28	0	0.00	13	79.82	79.80	-13	2,325	-0.56%
2024/05/27	0	0.00	1	78.30	77.60	-1	2,245	-0.04%
2024/05/22	0	0.00	3	75.87	75.70	-3	2,315	-0.13%
2024/05/16	0	0.00	21	74.70	75.00	-21	2,414	-0.87%
2024/05/14	21	73.03	21	73.86	72.80	0	2,443	0.00%
2024/05/10	0	0.00	6	71.60	72.10	-6	2,432	-0.25%
2024/05/07	0	70.80	3	71.00	71.30	-3	2,485	-0.12%
2024/05/02	20	72.10	0	0.00	72.00	20	2,521	0.79%
2024/04/30	1	73.40	3	73.70	73.00	-2	2,551	-0.08%
2024/04/29	0	0.00	3	71.80	72.00	-3	2,611	-0.11%
2024/04/23	3	68.90	0	0.00	68.40	3	2,873	0.10%
2024/04/22	3	69.30	0.1	69.30	68.80	2.9	2,914	0.10%
2024/04/18	1	74.90	0	0.00	74.90	1	2,947	0.03%
2024/04/16	3	74.60	1	75.00	74.00	2	3,018	0.07%
2024/04/15	6	78.50	0	0.00	77.50	6	3,006	0.20%
2024/04/12	1	80.10	8	79.28	80.80	-7	2,970	-0.24%
2024/04/11	3	77.80	0	0.00	78.20	3	2,887	0.10%
2024/04/10	0	0.00	3	78.50	78.20	-3	2,922	-0.10%
2024/04/09	0	0.00	1	77.50	77.00	-1	3,007	-0.03%
2024/04/08	4	77.00	2	77.50	77.20	2	3,114	0.06%
2024/04/03	1	75.60	4	75.90	76.00	-3	3,109	-0.10%
2024/04/02	1	74.90	0	0.00	74.90	1	3,161	0.03%
2024/03/28	3	75.20	0	0.00	75.20	3	3,694	0.08%
2024/03/27	2	75.25	0.1	75.40	75.20	1.9	3,814	0.05%
2024/03/25	0	77.00	0.1	77.50	76.30	0	4,233	0.00%
2024/03/22	0	0.00	0	77.30	77.10	0	4,359	0.00%
2024/03/20	2	76.20	0	0.00	76.10	2	5,479	0.04%
2024/03/19	0	0.00	2	77.30	77.30	-2	5,743	-0.03%
2024/03/14	2	77.30	5	76.38	76.40	-3	5,732	-0.05%
2024/03/13	5	76.30	0	0.00	76.00	5	5,723	0.09%
2024/03/12	0	0.00	3	77.53	77.50	-3	5,706	-0.05%
2024/03/01	1	79.80	0	0.00	79.40	1	5,737	0.02%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/27	0	0.00	1	79.60	79.70	-1	5,775	-0.02%
2024/02/26	0	0.00	1	81.70	81.60	-1	5,735	-0.02%
2024/02/23	6	81.70	3	81.80	81.80	3	5,735	0.05%
2024/02/22	0	0.00	8	83.88	83.00	-8	5,713	-0.14%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/19	0	0.00	2	84.15	83.60	-2	5,699	-0.04%
2024/02/05	0	80.90	0	0.00	81.10	0	5,631	0.00%
2024/01/31	10	81.20	0	0.00	80.50	10	5,604	0.18%
2024/01/30	0	0.00	1	80.80	80.70	-1	5,561	-0.02%
2024/01/25	1	81.60	0	0.00	81.30	1	5,554	0.02%
2024/01/24	1	82.40	0	0.00	82.60	1	5,542	0.02%
2024/01/23	5	80.42	8	82.50	82.30	-3	5,574	-0.05%
2024/01/18	4	80.18	0	0.00	79.70	4	5,463	0.07%
2024/01/17	7	81.67	3	84.50	80.60	4	5,434	0.07%
2024/01/15	1	82.60	3	81.90	82.10	-2	5,178	-0.04%
2024/01/12	3	80.30	0	0.00	80.30	3	5,163	0.06%
2024/01/10	0.5	81.90	20	81.82	81.20	-19.5	5,123	-0.38%
2024/01/09	1	82.60	50	82.64	82.60	-49	5,093	-0.96%
2024/01/08	4	82.95	0	0.00	82.70	4	5,094	0.08%
2024/01/05	0	83.80	1	83.30	83.10	-1	5,086	-0.02%
2024/01/04	2	85.20	0	0.00	85.20	2	5,016	0.04%
2024/01/03	45.2	85.44	0	0.00	84.90	45.2	4,961	0.91%
2024/01/02	13	87.68	0	0.00	87.20	13	4,828	0.27%
2023/12/29	1	91.00	2	91.25	91.50	-1	4,696	-0.02%
2023/12/28	38	91.63	0	0.00	91.10	38	4,675	0.81%
2023/12/27	3	93.50	0	0.00	92.80	3	4,640	0.06%
2023/12/25	2	96.15	1	98.40	94.90	1	4,436	0.02%
2023/12/20	2	95.15	84	94.41	94.60	-82	3,900	-2.10%
2023/12/19	1	91.20	0	0.00	92.60	1	3,620	0.03%
2023/12/18	83	91.95	1	91.20	91.20	82	3,524	2.33%
2023/12/15	16.1	96.87	28.2	96.45	93.20	-12.1	3,309	-0.37%
2023/12/14	0.1	87.60	59	88.34	92.00	-58.9	2,412	-2.44%
2023/12/12	3	88.40	0	0.00	86.30	3	2,146	0.14%
2023/12/11	0	0.00	10	86.50	87.20	-10	2,148	-0.47%
2023/12/08	2	85.00	4	85.00	84.80	-2	2,195	-0.09%
2023/12/07	38	84.15	0	0.00	84.10	38	2,260	1.68%
2023/12/06	0.1	85.00	0	0.00	84.80	0.1	2,298	0.00%
2023/12/05	1	85.60	1	85.10	85.10	0	2,308	0.00%
2023/12/04	0	0.00	0.1	86.90	86.60	-0.1	2,333	0.00%
2023/12/01	30	87.21	1	87.50	87.50	29	2,320	1.25%
2023/11/30	2	88.40	2	89.00	88.80	0	2,341	0.00%
2023/11/29	0	85.60	0	0.00	85.50	0	2,140	0.00%
2023/11/28	0	0.00	1	83.90	84.20	-1	2,145	-0.05%
2023/11/24	1	85.30	0	0.00	84.60	1	2,286	0.04%
2023/11/21	1	82.90	0	0.00	82.80	1	2,207	0.05%
2023/11/15	0.1	81.40	0	0.00	81.80	0.1	2,218	0.00%
2023/11/10	0	0.00	1	78.80	78.80	-1	2,371	-0.04%
2023/11/01	0	0.00	2	77.30	77.90	-2	2,958	-0.07%
2023/10/27	0	0.00	1	81.70	81.30	-1	3,158	-0.03%
2023/10/26	4	83.15	2	84.40	82.60	2	3,270	0.06%
2023/10/25	0	0.00	2	84.50	84.20	-2	3,322	-0.06%
2023/10/23	1	82.00	0	0.00	81.60	1	3,420	0.03%
2023/10/20	0	0.00	1	81.70	81.70	-1	3,509	-0.03%
2023/10/19	1	84.50	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	0.00	0.2	85.30	85.60	-0.2	3,746	-0.01%
2023/10/11	0	0.00	8	83.11	83.20	-8	4,405	-0.18%
2023/10/06	0	0.00	1	83.30	83.30	-1	4,553	-0.02%
2023/10/03	3	84.50	0	0.00	82.90	3	5,183	0.06%
2023/10/02	1	84.90	1	85.60	84.80	0	5,213	0.00%
2023/09/27	1	84.60	0	0.00	84.50	1	5,384	0.02%
2023/09/25	3	85.67	3	86.00	86.60	0	5,562	0.00%
2023/09/22	1	83.00	0	0.00	83.10	1	5,548	0.02%
2023/09/21	3	83.00	0	0.00	82.40	3	5,594	0.05%
2023/09/19	0	0.00	5	86.00	85.60	-5	5,754	-0.09%
2023/09/15	3	86.50	0	0.00	86.40	3	6,051	0.05%
2023/09/14	6	87.28	0	0.00	86.90	6	6,173	0.10%
2023/09/13	7	86.87	4	87.73	87.50	3	6,227	0.05%
2023/09/12	2	85.85	2	86.50	86.50	0	6,296	0.00%
2023/09/08	3	84.90	3	85.10	84.70	0	6,557	0.00%
2023/09/07	0	0.00	3	85.80	85.20	-3	6,812	-0.04%
2023/09/05	0	0.00	1	87.50	85.60	-1	7,622	-0.01%
2023/09/04	1	83.80	1	83.30	83.20	0	7,568	0.00%
2023/09/01	0	0.00	5	84.50	83.50	-5	7,591	-0.07%
2023/08/31	1	83.50	0	0.00	83.70	1	7,636	0.01%
2023/08/30	2	83.30	8	83.04	84.40	-6	7,680	-0.08%
2023/08/24	0	0.00	1	80.60	80.50	-1	7,854	-0.01%
2023/08/23	2	80.70	0	0.00	80.70	2	8,037	0.02%
2023/08/21	0	0.00	1	80.80	80.20	-1	8,153	-0.01%
2023/08/18	1	80.50	0	0.00	80.30	1	8,174	0.01%
2023/08/17	1	79.00	3	81.05	81.30	-2	8,228	-0.02%
2023/08/16	3	77.40	8	77.60	78.20	-5	8,189	-0.06%
2023/08/15	0	0.00	0.1	77.70	78.40	-0.1	8,194	0.00%
2023/08/14	4	77.38	1	77.40	78.50	3	8,212	0.04%
2023/08/10	0	0.00	3	81.90	81.10	-3	8,148	-0.04%
2023/08/09	13.2	82.67	0	0.00	83.40	13.2	8,124	0.16%
2023/08/08	2.2	85.80	0	0.00	85.70	2.2	7,979	0.03%
2023/08/07	3	87.00	0	0.00	87.40	3	7,986	0.04%
2023/08/02	44	88.36	1	87.50	87.60	43	8,097	0.53%
2023/07/31	1	89.20	0	0.00	88.30	1	7,987	0.01%
2023/07/28	3	90.50	1	90.20	90.30	2	7,921	0.03%
2023/07/27	2	91.10	0	0.00	90.80	2	7,957	0.03%
2023/07/26	0	94.00	0	0.00	93.60	0	8,076	0.00%
2023/07/21	0	96.60	1	98.40	96.50	-1	8,127	-0.01%
2023/07/20	1	97.90	0	0.00	99.30	1	8,221	0.01%
2023/07/18	0	0.00	0.1	99.30	99.00	-0.1	8,411	0.00%
2023/07/17	1	101.50	0	0.00	101.50	1	8,285	0.01%
2023/07/14	0	0.00	1	99.30	99.80	-1	8,170	-0.01%
2023/07/13	1	100.00	13	99.17	98.60	-12	8,150	-0.15%
2023/07/12	5	101.18	12	102.36	98.80	-7	8,068	-0.09%
2023/07/11	10.1	101.25	2	101.00	101.00	8.1	7,945	0.10%
2023/07/10	0	0.00	4	96.58	96.10	-4	7,693	-0.05%
2023/07/07	2	95.20	0	0.00	95.50	2	7,880	0.03%
2023/07/06	0	0.00	1	97.80	96.50	-1	8,073	-0.01%
2023/07/05	3	99.73	5	99.90	97.60	-2	8,410	-0.02%
2023/07/04	0	0.00	4	98.30	98.10	-4	8,317	-0.05%
2023/07/03	2	99.40	1	99.20	99.00	1	8,269	0.01%
2023/06/29	3	97.40	3	96.53	96.60	0	8,377	0.00%
2023/06/27	2	97.90	0	0.00	96.10	2	8,836	0.02%
2023/06/26	2	97.60	1	97.30	97.30	1	8,955	0.01%
2023/06/21	3	101.50	0	0.00	99.00	3	9,123	0.03%
2023/06/20	4	97.80	5	99.64	99.80	-1	9,440	-0.01%
2023/06/19	14	96.97	0	0.00	97.00	14	9,743	0.14%
2023/06/16	1	97.60	1	97.00	97.00	0	9,932	0.00%
2023/06/15	4	99.80	0	0.00	99.60	4	9,969	0.04%
2023/06/14	1	99.70	1	100.50	99.50	0	10,122	0.00%
2023/06/13	3	102.83	5	104.10	103.00	-2	10,142	-0.02%
2023/06/12	0	0.00	2	104.25	103.00	-2	10,296	-0.02%
2023/06/09	0	0.00	15	99.94	102.00	-15	10,016	-0.15%
2023/06/06	1	94.00	0	0.00	94.00	1	10,459	0.01%
2023/06/05	0	0.00	7	94.20	96.00	-7	10,901	-0.06%
2023/06/02	2	95.30	1	93.90	93.60	1	12,184	0.01%
2023/06/01	6	94.93	0	0.00	94.60	6	12,289	0.05%
2023/05/31	0	0.00	3	95.90	94.60	-3	12,517	-0.02%
2023/05/30	4	95.25	2	95.20	94.70	2	12,536	0.02%
2023/05/29	0	0.00	6	95.90	96.20	-6	12,592	-0.05%
2023/05/26	7	90.81	0	0.00	90.60	7	12,507	0.06%
2023/05/25	2	91.50	0	0.00	91.50	2	12,538	0.02%
2023/05/23	1	93.80	0	0.00	93.60	1	12,835	0.01%
2023/05/22	0	0.00	3	93.30	93.80	-3	12,875	-0.02%
2023/05/18	3	91.60	0	0.00	93.00	3	13,742	0.02%
2023/05/17	0	0.00	10	91.20	91.00	-10	13,940	-0.07%
2023/05/16	10	90.20	0	0.00	90.00	10	13,986	0.07%
2023/05/15	0	0.00	2	91.10	90.00	-2	13,996	-0.01%
2023/05/12	2	91.10	0	0.00	91.40	2	14,133	0.01%
2023/05/11	0	0.00	1	91.30	91.10	-1	14,362	-0.01%
2023/05/10	4	92.28	2	92.65	92.20	2	14,490	0.01%
2023/05/09	2	91.25	1	91.10	91.10	1	14,596	0.01%
2023/05/08	0	0.00	3	94.10	93.30	-3	14,581	-0.02%
2023/05/05	4	93.50	0	0.00	93.10	4	14,675	0.03%
2023/05/04	3	92.00	0	0.00	92.90	3	14,904	0.02%
2023/05/03	2	93.50	4	93.93	93.00	-2	15,361	-0.01%
2023/05/02	6	96.13	10	96.69	95.20	-4	15,731	-0.03%
2023/04/28	3	92.10	0	0.00	91.70	3	16,037	0.02%
2023/04/26	2	92.40	0	0.00	92.50	2	15,945	0.01%
2023/04/25	3	90.00	0	0.00	90.60	3	15,842	0.02%
2023/04/24	6	94.18	19	93.52	93.00	-13	15,628	-0.08%
2023/04/21	14	98.84	0	0.00	95.40	14	15,461	0.09%
2023/04/20	11	101.64	4	101.13	101.00	7	15,340	0.05%
2023/04/19	6	102.00	0	0.00	102.00	6	15,417	0.04%
2023/04/17	4	105.00	0	0.00	105.00	4	15,476	0.03%
2023/04/14	2	106.00	21	104.50	104.00	-19	15,556	-0.12%
2023/04/13	10	107.00	0	0.00	107.00	10	15,460	0.06%
2023/04/12	30.1	108.63	34	108.59	107.50	-4	15,398	-0.03%
2023/04/11	7	109.71	2	109.75	110.00	5	15,199	0.03%
2023/04/10	3	109.67	19	109.10	110.00	-16	14,998	-0.11%
2023/04/07	1	104.50	2	103.75	104.50	-1	14,641	-0.01%
2023/03/31	3	104.00	4	104.88	104.00	-1	14,613	-0.01%
2023/03/30	1	104.00	5	104.00	103.50	-4	14,560	-0.03%
2023/03/29	13	101.85	1	101.00	101.00	12	14,503	0.08%
2023/03/28	16	105.28	11	108.50	104.00	5	14,356	0.03%
2023/03/27	6	112.00	2	111.50	110.00	4	14,082	0.03%
2023/03/24	25	112.12	17	113.24	112.00	8	13,971	0.06%
2023/03/23	19	111.84	14	113.36	112.00	5	13,799	0.04%
2023/03/22	17	110.68	32	110.89	115.50	-15	13,314	-0.11%
2023/03/21	3	106.67	2	106.25	105.00	1	12,926	0.01%
2023/03/20	3	107.33	0	0.00	108.00	3	12,746	0.02%
2023/03/17	0	0.00	2	106.00	106.50	-2	12,745	-0.02%
2023/03/16	11	102.14	338	104.31	103.00	-327	12,593	-2.60%	大賣/鉅額交易
2023/03/15	6	108.08	4	110.38	107.00	2	12,521	0.02%
2023/03/14	4	104.75	4	105.88	104.50	0	12,311	0.00%
2023/03/13	3	105.33	5	106.10	106.50	-2	12,340	-0.02%
2023/03/10	3	105.16	2	104.00	103.50	1	12,328	0.01%
2023/03/09	5	108.00	4	110.63	110.00	1	12,477	0.01%
2023/03/08	14	110.82	10	110.35	111.50	4	12,469	0.03%
2023/03/07	17	106.82	8	110.00	109.00	9	12,413	0.07%
2023/03/06	0	0.00	10.1	103.45	103.50	-10.1	11,838	-0.08%
2023/03/02	11	91.81	0	0.00	91.70	11	12,570	0.09%
2023/03/01	3	93.73	0	0.00	91.80	3	12,851	0.02%
2023/02/24	4	93.40	3	93.70	93.60	1	12,882	0.01%
2023/02/23	0	0.00	1	92.40	92.20	-1	12,880	-0.01%
2023/02/22	0	91.30	0	0.00	90.90	0	12,988	0.00%
2023/02/21	0	0.00	9	95.87	94.50	-9	12,897	-0.07%
2023/02/20	2	95.30	0	0.00	94.60	2	12,891	0.02%
2023/02/17	4	96.09	2.4	95.29	95.00	1.7	12,912	0.01%
2023/02/16	3.3	92.92	14.2	92.51	94.60	-11	12,624	-0.09%
2023/02/15	2	89.75	3	89.53	88.00	-1	12,386	-0.01%
2023/02/14	3	87.87	0	0.00	87.50	3	12,368	0.02%
2023/02/13	0	89.10	1	89.00	88.60	-1	12,443	-0.01%
2023/02/10	7	90.34	7	90.63	89.10	0	12,553	0.00%
2023/02/09	1	91.99	4.2	90.44	90.90	-3.1	12,514	-0.03%
2023/02/08	27	90.70	28	90.66	90.70	-1	12,414	-0.01%
2023/02/07	1	88.60	5	90.50	90.50	-4	12,392	-0.03%
2023/02/06	0	88.00	0	0.00	88.10	0	12,440	0.00%
2023/02/03	0	88.80	0	0.00	89.10	0	12,639	0.00%
2023/02/02	5	89.52	2	89.65	89.50	3	12,692	0.02%
2023/02/01	2	90.99	5	90.18	90.30	-3	12,632	-0.02%
2023/01/31	3	87.50	16.2	87.36	88.30	-13.2	12,403	-0.11%
2023/01/30	4	86.10	4.5	84.93	85.30	-0.5	12,178	0.00%
2023/01/17	0	79.30	0	0.00	79.30	0	11,917	0.00%
2023/01/13	0	77.80	0	0.00	77.50	0	12,565	0.00%
2023/01/11	0	0.00	1	78.90	78.80	-1	12,869	-0.01%
2023/01/10	1	79.20	0	0.00	79.00	1	13,023	0.01%
2023/01/09	2	80.00	6	79.50	80.00	-4	13,135	-0.03%
2023/01/06	0	0.00	5	78.10	77.80	-5	13,281	-0.04%
2023/01/05	6	77.25	9	78.03	76.70	-3	13,519	-0.02%
2023/01/04	3	77.10	7	77.49	77.00	-4	13,624	-0.03%
2023/01/03	1	75.10	0	0.00	75.30	1	13,703	0.01%
2022/12/30	3	75.00	1	74.50	74.20	2	14,126	0.01%
2022/12/29	3	73.00	0	0.00	74.60	3	14,889	0.02%
2022/12/28	1	73.80	0	0.00	73.70	1	15,868	0.01%
2022/12/23	1	75.10	0	0.00	75.30	1	16,481	0.01%
2022/12/21	1	74.50	0	0.00	74.20	1	16,826	0.01%
2022/12/20	1	74.70	2	74.90	74.50	-1	16,913	-0.01%
2022/12/16	6	79.00	0	0.00	79.00	6	17,151	0.04%
2022/12/13	0	0.00	3	79.40	78.70	-3	17,508	-0.02%
2022/12/12	2	80.45	3	80.10	79.50	-1	17,637	-0.01%
2022/12/09	4	80.75	1	82.00	79.80	3	17,789	0.02%
2022/12/08	3	80.32	3	81.50	81.90	0	17,970	0.00%
2022/12/07	13	79.92	5	80.32	79.80	8	18,154	0.04%
2022/12/06	3	82.00	0	0.00	81.40	3	18,155	0.02%
2022/12/05	2	83.61	1	83.50	83.50	1	18,273	0.01%
2022/12/02	5	85.50	2	85.15	84.60	3	18,370	0.02%
2022/12/01	1	83.50	4.3	84.07	84.60	-3.3	18,456	-0.02%
2022/11/30	5	82.12	9	82.33	82.60	-4	18,425	-0.02%
2022/11/29	2	83.09	2	82.35	81.20	0	18,659	0.00%
2022/11/28	13	81.92	20	81.47	82.20	-7	18,821	-0.04%
2022/11/25	1	76.93	29.1	79.02	80.50	-28.1	18,450	-0.15%
2022/11/24	20	73.05	7	74.96	76.30	13	18,061	0.07%
2022/11/23	7	74.65	0	0.00	73.00	7	17,997	0.04%
2022/11/22	35	76.12	2	77.78	76.00	33	17,967	0.18%
2022/11/21	0	0.00	3	78.73	78.30	-3	18,649	-0.02%
2022/11/18	39	77.45	0	0.00	77.10	39	19,544	0.20%
2022/11/17	30	78.30	6	78.45	78.40	24	19,617	0.12%
2022/11/16	2	77.90	10	77.80	77.00	-8	19,635	-0.04%
2022/11/15	39	77.08	1	77.00	77.00	38	19,744	0.19%
2022/11/14	0	0.00	2	76.15	77.20	-2	19,968	-0.01%
2022/11/11	24	75.43	13	77.53	75.20	11	19,955	0.06%
2022/11/10	45	76.09	3	75.77	75.70	42	19,829	0.21%
2022/11/09	31	78.10	1	78.10	78.10	30	19,936	0.15%
2022/11/08	76	77.90	4	76.53	76.50	72	19,924	0.36%
2022/11/07	31	77.79	1	77.50	77.50	30	19,859	0.15%
2022/11/04	30	77.20	0	0.00	77.60	30	19,985	0.15%
2022/11/03	2	76.70	1	77.20	77.20	1	20,068	0.00%
2022/11/02	2	75.80	3	76.33	76.40	-1	20,064	0.00%
2022/11/01	1	76.20	0	0.00	75.00	1	19,958	0.01%
2022/10/31	2	75.30	29	74.77	75.00	-27	19,861	-0.14%
2022/10/28	1	74.90	2	74.55	74.40	-1	20,090	0.00%
2022/10/27	3	72.31	3	72.40	74.20	0	20,228	0.00%
2022/10/26	5	70.20	3	70.50	69.60	2	20,115	0.01%
2022/10/25	20	72.23	3	72.70	71.50	17	19,950	0.09%
2022/10/24	6	74.27	6	74.87	73.60	0	19,839	0.00%
2022/10/21	10	72.17	17	73.26	72.20	-7	19,616	-0.04%
2022/10/20	6	68.88	6	69.53	70.60	0	19,332	0.00%
2022/10/19	13	70.79	1	70.00	70.00	12	19,185	0.06%
2022/10/18	8	70.00	3	71.70	70.70	5	19,100	0.03%
2022/10/17	2	70.00	0	0.00	72.00	2	19,008	0.01%
2022/10/14	3	73.57	5	73.92	74.00	-2	18,966	-0.01%
2022/10/13	2	71.90	4	70.63	69.70	-2	18,974	-0.01%
2022/10/12	15	74.81	12	75.17	75.00	3	18,989	0.02%
2022/10/11	0	0.00	2	74.30	73.40	-2	18,950	-0.01%
2022/10/07	8	75.50	8	75.61	75.40	0	18,894	0.00%
2022/10/06	19	74.34	15	75.41	76.80	4	18,693	0.02%
2022/10/05	7.8	78.28	2	81.05	74.30	5.8	18,224	0.03%
2022/10/04	0	0.00	1	82.50	82.50	-1	17,473	-0.01%
2022/10/03	1	82.90	0	0.00	81.20	1	17,672	0.01%
2022/09/30	7.3	79.86	13.1	80.90	83.00	-5.8	17,865	-0.03%
2022/09/29	5	80.12	23	80.76	79.60	-18	17,877	-0.10%
2022/09/28	11	79.25	3	78.77	77.50	8	17,890	0.04%
2022/09/27	16	81.01	1	81.90	82.50	15	17,924	0.08%
2022/09/26	5	82.28	2	82.15	80.00	3	18,114	0.02%
2022/09/23	3	86.30	2	86.20	86.00	1	18,363	0.01%
2022/09/22	4	85.70	0	0.00	88.50	4	18,579	0.02%
2022/09/21	12	87.87	7	87.36	86.60	5	18,863	0.03%
2022/09/20	4	89.13	4	88.80	89.50	0	18,796	0.00%
2022/09/19	2	85.80	9	86.64	87.40	-7	18,821	-0.04%
2022/09/16	3	85.97	2	86.90	84.80	1	18,763	0.01%
2022/09/15	4	89.65	3	88.60	87.90	1	18,640	0.01%
2022/09/14	4	84.00	5	87.80	89.70	-1	18,407	-0.01%
2022/09/13	2	89.70	2	88.40	88.30	0	18,264	0.00%
2022/09/12	7	89.29	3	89.87	89.50	4	18,246	0.02%
2022/09/08	3	88.90	3	90.27	91.00	0	18,134	0.00%
2022/09/07	3	88.03	2	90.10	87.50	1	18,053	0.01%
2022/09/06	26	90.73	21	91.58	91.60	5	17,892	0.03%
2022/09/05	15	95.54	21	96.70	94.50	-6	17,786	-0.03%
2022/09/02	44	96.86	41	96.13	95.30	3	17,609	0.02%
2022/09/01	6.1	93.08	1	93.50	91.70	5.1	17,213	0.03%
2022/08/31	1	94.50	7.1	94.83	95.50	-6	17,043	-0.04%
2022/08/30	11	92.68	13	93.25	92.50	-2	17,097	-0.01%
2022/08/29	9	91.37	78.2	91.99	90.90	-69.2	17,066	-0.41%
2022/08/26	2	93.25	15	91.99	95.50	-13	17,160	-0.08%
2022/08/25	14	89.79	14.1	91.55	89.70	0	16,701	0.00%
2022/08/24	5.1	85.36	14	84.98	84.40	-9	15,928	-0.06%
2022/08/23	2	87.40	1	87.80	87.10	1	15,808	0.01%
2022/08/22	10	88.15	9.1	87.26	88.00	0.9	15,853	0.01%
2022/08/19	8	86.76	8.3	86.60	86.70	-0.3	15,739	0.00%
2022/08/18	0	0.00	0.1	83.90	84.30	-0.1	15,621	0.00%
2022/08/17	20	82.30	1	84.90	82.30	19	15,682	0.12%
2022/08/16	2	84.35	9.3	83.19	84.30	-7.3	15,606	-0.05%
2022/08/15	53	81.80	7.2	81.80	81.70	45.8	15,326	0.30%
2022/08/12	6	80.45	5	80.50	80.80	1	15,375	0.01%
2022/08/11	1	79.50	2	80.65	80.20	-1	15,485	-0.01%
2022/08/10	1	80.00	1.3	80.20	80.50	-0.2	15,481	0.00%
2022/08/09	1	78.70	1	78.40	78.40	0	15,537	0.00%
2022/08/08	0	0.00	2	75.70	76.50	-2	15,929	-0.01%
2022/08/05	13	75.18	12	75.11	75.30	1	16,352	0.01%
2022/08/04	3	70.17	14.3	71.03	74.50	-11.3	16,567	-0.07%
2022/08/03	21.5	72.68	3	73.37	70.60	18.5	16,597	0.11%
2022/08/01	0	0.00	2.1	80.51	80.80	-2.1	16,489	-0.01%
2022/07/29	0.1	80.60	11	80.50	80.50	-11	16,575	-0.07%
2022/07/28	1	78.70	0	0.00	77.80	1	17,244	0.01%
2022/07/26	6	80.10	0	0.00	80.10	6	17,464	0.03%
2022/07/25	2	81.60	2.2	81.21	81.20	-0.2	17,446	0.00%
2022/07/22	5	81.00	0	0.00	81.00	5	17,530	0.03%
2022/07/21	7	80.66	8	80.74	81.40	-1	17,547	-0.01%
2022/07/20	6	81.07	7.2	80.48	80.40	-1.2	17,436	-0.01%
2022/07/19	4	78.95	24	77.90	78.30	-20	17,307	-0.12%
2022/07/18	6	76.56	16	76.11	76.50	-10	17,109	-0.06%
2022/07/15	1	75.80	3.2	75.66	75.70	-2.2	17,313	-0.01%
2022/07/14	24	74.69	8.2	75.23	75.50	15.8	17,370	0.09%
2022/07/13	6	75.30	6	73.23	72.90	0	17,232	0.00%
2022/07/12	3	70.83	8	71.59	71.50	-5	17,024	-0.03%
2022/07/11	16	72.46	9.3	72.49	72.10	6.7	17,029	0.04%
2022/07/08	6	67.52	44	69.30	70.90	-38	16,858	-0.23%
2022/07/07	9	62.46	12	63.61	64.50	-3	16,588	-0.02%
2022/07/06	9	62.46	3	61.03	60.90	6	16,532	0.04%
2022/07/05	8	63.03	7	63.36	64.70	1	16,582	0.01%
2022/07/04	29	63.07	7	62.11	62.00	22	16,523	0.13%
2022/07/01	8.4	67.87	12	66.17	64.10	-3.6	16,602	-0.02%
2022/06/30	26.5	72.16	6	75.08	71.10	20.5	16,349	0.13%
2022/06/29	15.4	79.19	5	79.34	78.90	10.4	16,293	0.06%
2022/06/28	7.1	85.94	6	84.12	84.20	1.1	16,494	0.01%
2022/06/27	5	84.80	9.3	85.94	86.00	-4.3	17,864	-0.02%
2022/06/24	3	81.80	9.3	82.36	82.30	-6.3	18,257	-0.03%
2022/06/23	5	80.08	5	79.96	80.80	0	18,721	0.00%
2022/06/22	1	82.28	2	81.45	79.60	-1	19,474	-0.01%
2022/06/21	6	80.70	4	81.90	82.80	2	19,674	0.01%
2022/06/20	5.3	80.00	1	81.00	78.80	4.3	19,738	0.02%
2022/06/17	10	81.44	16	81.59	83.00	-6	19,699	-0.03%
2022/06/16	6.3	83.19	21	82.57	81.10	-14.7	19,870	-0.07%
2022/06/15	7	87.42	9	86.17	85.10	-2	20,269	-0.01%
2022/06/14	13.1	86.28	2	86.25	87.10	11.1	20,458	0.05%
2022/06/13	13.1	87.29	5.1	87.84	87.30	8	20,206	0.04%
2022/06/10	12.1	87.11	12	87.68	88.50	0.1	19,935	0.00%
2022/06/09	16	87.52	15.1	87.74	87.30	0.9	19,737	0.00%
2022/06/08	10.2	88.18	5	88.54	86.50	5.2	19,504	0.03%
2022/06/07	10	86.75	12	87.46	87.90	-2	19,104	-0.01%
2022/06/06	4	86.44	19	87.44	85.70	-15	18,765	-0.08%
2022/06/02	13.1	86.53	4	86.23	86.10	9.1	18,378	0.05%
2022/06/01	7	84.17	9.2	85.25	83.80	-2.2	17,994	-0.01%
2022/05/31	6	82.88	6	83.50	83.50	0	17,767	0.00%
2022/05/30	1	82.90	4	82.23	82.50	-3	17,644	-0.02%
2022/05/27	4	79.18	6	79.07	78.70	-2	17,448	-0.01%
2022/05/26	10.2	78.98	1	78.30	78.00	9.2	17,330	0.05%
2022/05/25	4	80.68	4	80.93	81.70	0	17,091	0.00%
2022/05/24	1	82.50	0	0.00	81.00	1	16,961	0.01%
2022/05/23	0.1	83.58	0	0.00	83.00	0.1	16,866	0.00%
2022/05/20	0	83.00	1	84.00	84.00	-1	16,821	-0.01%
2022/05/19	3	82.27	23	82.95	83.50	-20	16,806	-0.12%
2022/05/18	7.2	85.09	2	85.85	84.20	5.2	16,616	0.03%
2022/05/17	1	86.66	1	86.20	86.20	0	16,414	0.00%
2022/05/16	7	88.01	12	88.11	85.00	-5	16,157	-0.03%
2022/05/13	2	86.50	15	86.17	87.30	-13	15,645	-0.08%
2022/05/12	38.1	83.96	22	85.11	80.40	16.1	15,209	0.11%
2022/05/11	52	86.44	48	85.32	85.30	4	14,870	0.03%
2022/05/10	2	83.20	3	83.67	85.20	-1	14,480	-0.01%
2022/05/09	0	0.00	3	82.20	81.10	-3	14,362	-0.02%
2022/05/06	2	82.20	2	81.80	82.00	0	14,360	0.00%
2022/05/05	17	86.06	15	87.81	85.10	2	14,232	0.01%
2022/05/04	4	82.28	19.2	82.49	84.80	-15.2	13,475	-0.11%
2022/05/03	3	80.73	1	81.40	80.70	2	13,252	0.02%
2022/04/28	0.2	78.80	1	78.40	77.30	-0.8	13,094	-0.01%
2022/04/27	3	76.93	1	79.00	80.30	2	12,991	0.02%
2022/04/26	13	80.78	0	0.00	80.00	13	12,879	0.10%
2022/04/25	6.2	80.33	1	79.20	79.00	5.2	12,807	0.04%
2022/04/22	0	83.70	0	0.00	83.40	0	12,705	0.00%
2022/04/21	17	85.93	12	85.62	84.20	5	12,629	0.04%
2022/04/20	0	0.00	1.4	82.66	84.70	-1.4	12,311	-0.01%
2022/04/19	5	82.20	7	81.49	80.60	-2	12,139	-0.02%
2022/04/18	2	80.10	0	0.00	80.10	2	12,088	0.02%
2022/04/15	7.4	80.12	0	0.00	79.10	7.4	12,056	0.06%
2022/04/14	0	0.00	14	82.06	83.00	-14	11,981	-0.12%
2022/04/13	3	78.83	1	79.90	79.90	2	11,840	0.02%
2022/04/12	13	79.67	3	80.60	79.40	10	11,767	0.09%
2022/04/11	4.1	79.76	0	0.00	79.20	4.1	11,731	0.03%
2022/04/08	3	82.53	9	82.76	83.00	-6	11,552	-0.05%
2022/04/07	8.1	83.72	4	82.53	81.30	4.1	11,354	0.04%
2022/04/06	2	86.23	1	85.60	87.00	1	10,952	0.01%
2022/04/01	3.1	85.40	4	85.85	87.40	-0.9	10,763	-0.01%
2022/03/31	4	87.30	7	86.71	86.50	-3	10,500	-0.03%
2022/03/30	70.1	90.06	73	88.61	85.10	-3	10,152	-0.03%
2022/03/29	30.3	87.34	34	87.81	86.90	-3.8	8,872	-0.04%
2022/03/28	44	86.59	58	86.82	88.00	-14	8,344	-0.17%
2022/03/25	7	84.80	19	85.41	85.00	-12	8,081	-0.15%
2022/03/24	7	81.11	12	81.92	82.70	-5	7,595	-0.07%
2022/03/23	4	80.30	2	80.60	80.20	2	7,494	0.03%
2022/03/22	2	79.50	2	80.40	80.10	0	7,369	0.00%
2022/03/21	8	81.11	8	81.16	80.40	0	7,280	0.00%
2022/03/18	3	79.53	2.2	79.80	81.00	0.8	6,995	0.01%
2022/03/17	1	72.90	21	75.65	77.50	-20	6,435	-0.31%
2022/03/16	1	71.20	1	71.80	70.50	0	6,070	0.00%
2022/03/14	0	0.00	1	70.80	71.60	-1	6,020	-0.02%
2022/03/11	1	69.50	3	70.10	70.00	-2	6,127	-0.03%
2022/03/10	1	69.30	1	69.40	69.80	0	6,206	0.00%
2022/03/09	1	66.80	1	67.00	67.30	0	6,373	0.00%
2022/03/08	10	66.00	0	0.00	66.10	10	6,511	0.15%
2022/03/07	1	67.60	0	0.00	68.00	1	6,584	0.02%
2022/03/04	3	71.50	2	71.90	71.00	1	6,692	0.01%
2022/03/03	0	0.00	3	71.93	71.80	-3	6,869	-0.04%
2022/02/25	0	0.00	4	68.25	67.90	-4	7,184	-0.06%
2022/02/24	4	68.33	3	68.37	67.30	1	7,353	0.01%
2022/02/22	3	70.00	1	69.60	69.60	2	8,067	0.02%
2022/02/21	3	72.80	1	72.30	72.00	2	8,202	0.02%
2022/02/17	2	74.80	3	75.13	75.00	-1	8,506	-0.01%
2022/02/16	3	74.50	2	75.20	74.20	1	8,716	0.01%
2022/02/14	2	74.95	1	75.50	73.70	1	9,171	0.01%
2022/02/11	1	75.00	3.2	75.24	74.60	-2.2	9,339	-0.02%
2022/02/10	1	74.80	2.2	74.64	74.10	-1.2	9,646	-0.01%
2022/02/09	1	74.60	7	74.81	74.90	-6	10,150	-0.06%
2022/02/08	0	0.00	1	72.50	73.10	-1	10,373	-0.01%
2022/02/07	0	0.00	1	68.60	69.50	-1	10,794	-0.01%
2022/01/26	2	67.50	3	68.17	67.50	-1	11,651	-0.01%
2022/01/25	3	70.30	3	68.40	67.40	0	13,250	0.00%
2022/01/21	8	70.80	8	68.70	68.80	0	14,547	0.00%
2022/01/20	0	0.00	1	70.80	71.70	-1	14,836	-0.01%
2022/01/18	0	0.00	1	71.50	70.60	-1	15,712	-0.01%
2022/01/17	4	69.80	7	69.77	70.50	-3	16,133	-0.02%
2022/01/14	3	68.37	0	0.00	68.80	3	16,872	0.02%
2022/01/12	7	68.51	0	0.00	69.30	7	18,680	0.04%
2022/01/11	1.2	69.72	3	70.00	69.30	-1.8	19,714	-0.01%
2022/01/10	7	71.31	2	71.20	71.00	5	20,336	0.02%
2022/01/07	4.2	71.45	0	0.00	70.90	4.2	20,476	0.02%
2022/01/06	7	75.24	1	74.90	75.10	6	20,452	0.03%
2022/01/05	4	77.73	0.1	77.60	77.40	4	20,554	0.02%
2022/01/04	1	80.90	2	81.05	79.80	-1	20,676	0.00%
2022/01/03	0.1	79.80	1	78.90	79.40	-1	20,793	0.00%
2021/12/30	2	78.60	1	78.50	78.60	1	20,844	0.00%
2021/12/29	0	0.00	1	78.30	78.20	-1	20,889	0.00%
2021/12/27	0	0.00	3	78.93	78.30	-3	21,037	-0.01%
2021/12/24	4	80.10	0	0.00	78.90	4	21,060	0.02%
2021/12/23	6	81.00	5	81.72	81.90	1	20,859	0.00%
2021/12/22	2	81.15	8	80.56	80.10	-6	20,690	-0.03%
2021/12/21	5	81.68	2	81.60	80.50	3	20,637	0.01%
2021/12/20	7	81.33	5	80.54	81.20	2	20,361	0.01%
2021/12/17	1	78.70	12	78.09	79.10	-11	20,033	-0.05%
2021/12/16	2	76.15	1	76.80	76.80	1	19,849	0.01%
2021/12/15	15	74.37	15	75.30	74.70	0	19,824	0.00%
2021/12/14	2	74.40	0	0.00	74.30	2	19,865	0.01%
2021/12/13	0	0.00	6	77.90	77.60	-6	19,910	-0.03%
2021/12/10	0	0.00	5	76.70	76.80	-5	19,926	-0.03%
2021/12/08	1	76.90	1	77.10	76.90	0	20,136	0.00%
2021/12/07	7	77.10	8	78.81	76.10	-1	20,292	0.00%
2021/12/06	8	78.30	4	78.00	78.30	4	20,271	0.02%
2021/12/03	9	78.09	6	77.70	77.50	3	20,361	0.01%
2021/12/02	1.2	75.93	1	75.00	75.00	0.2	20,358	0.00%
2021/12/01	9	76.44	2	76.75	76.90	7	20,366	0.03%
2021/11/30	3.2	78.97	5	77.88	77.30	-1.8	20,478	-0.01%
2021/11/29	4	77.05	0	0.00	77.60	4	20,598	0.02%
2021/11/26	7	76.16	3.2	76.55	76.50	3.8	20,615	0.02%
2021/11/25	1	79.90	0	0.00	78.30	1	20,637	0.00%
2021/11/24	8	78.73	1	78.90	78.90	7	20,597	0.03%
2021/11/22	4	81.48	3.1	81.63	81.20	0.9	20,602	0.00%
2021/11/19	10	82.66	12	83.08	82.80	-2	20,706	-0.01%
2021/11/18	9	81.34	5	80.50	80.90	4	20,386	0.02%
2021/11/17	4	80.13	2	80.95	80.00	2	20,482	0.01%
2021/11/16	3	79.83	4	80.35	78.00	-1	20,495	0.00%
2021/11/15	7	82.03	2	82.75	81.10	5	20,416	0.02%
2021/11/12	6.3	83.33	8	82.78	82.70	-1.7	20,441	-0.01%
2021/11/11	12	81.56	11	81.88	81.30	1	20,341	0.00%
2021/11/10	9	79.52	6	80.08	81.10	3	20,252	0.01%
2021/11/09	6	80.47	14	79.34	79.90	-8	20,149	-0.04%
2021/11/08	22	85.24	11	84.73	80.20	11	19,853	0.06%
2021/11/05	15	87.44	6	87.78	88.10	9	19,486	0.05%
2021/11/04	13	86.62	9.7	87.87	85.90	3.4	19,319	0.02%
2021/11/03	16	85.43	16	86.91	88.00	0	18,964	0.00%
2021/11/02	40.5	88.86	29	89.21	85.30	11.5	18,323	0.06%
2021/11/01	11	87.38	19.2	86.58	89.30	-8.2	16,847	-0.05%
2021/10/29	25.2	81.37	13	82.42	81.20	12.2	16,846	0.07%
2021/10/28	4	80.55	1	81.50	79.80	3	16,505	0.02%
2021/10/27	2	79.20	1	79.00	80.90	1	16,351	0.01%
2021/10/26	0	0.00	6	80.38	77.70	-6	16,176	-0.04%
2021/10/25	1	79.70	0	0.00	79.70	1	15,891	0.01%
2021/10/22	16	79.47	21	79.01	78.80	-5	15,795	-0.03%
2021/10/21	30	78.64	20	79.26	78.80	10	15,412	0.06%
2021/10/20	14	75.34	16	75.60	75.40	-2	14,730	-0.01%
2021/10/19	22.2	74.05	47	73.09	75.00	-24.8	14,747	-0.17%
2021/10/18	34	69.14	10	69.56	70.70	24	14,411	0.17%
2021/10/15	1	65.50	13	65.18	65.80	-12	14,578	-0.08%
2021/10/14	7	63.13	2	61.00	63.50	5	15,815	0.03%
2021/10/13	12	62.56	8	64.21	60.20	4	16,257	0.02%
2021/10/12	3	65.83	3	65.20	65.50	0	16,739	0.00%
2021/10/08	19	65.19	12	64.45	65.00	7	17,376	0.04%
2021/10/07	2	62.70	3	62.73	63.50	-1	17,904	-0.01%
2021/10/06	1	60.50	2	60.90	59.20	-1	18,922	-0.01%
2021/10/05	3	59.87	3	60.07	60.30	0	19,696	0.00%
2021/10/04	1	58.30	0	0.00	57.30	1	20,454	0.00%
2021/09/27	0	0.00	3	65.50	65.50	-3	23,859	-0.01%
2021/09/15	0	0.00	2	64.70	64.60	-2	26,693	-0.01%
2021/09/13	1	67.30	1	68.70	66.80	0	26,968	0.00%
2021/09/10	2	65.60	1	65.70	66.00	1	26,885	0.00%
2021/09/09	2	66.50	0	0.00	67.00	2	26,926	0.01%
2021/09/08	2	64.50	0	0.00	63.90	2	26,890	0.01%
2021/09/07	1	65.80	0	0.00	68.00	1	26,801	0.00%
2021/09/06	0	0.00	1	67.10	67.10	-1	26,727	0.00%
2021/09/03	1	68.80	1	69.60	69.40	0	26,587	0.00%
2021/09/02	3	69.70	3	70.47	69.00	0	26,369	0.00%
2021/09/01	1	72.20	0	0.00	72.20	1	26,128	0.00%
2021/08/31	4	74.18	2	74.80	73.80	2	25,922	0.01%
2021/08/30	2	75.30	1	74.40	75.40	1	25,744	0.00%
2021/08/27	8	76.29	9	74.91	75.00	-1	25,699	0.00%
2021/08/26	7	77.04	2	77.30	75.50	5	25,587	0.02%
2021/08/25	8	77.78	12	78.83	77.70	-4	25,447	-0.02%
2021/08/24	10	79.25	13	78.78	76.80	-3	25,198	-0.01%
2021/08/23	15	77.47	9	79.00	80.70	6	24,957	0.02%
2021/08/20	7	73.49	5	74.26	74.30	2	24,687	0.01%
2021/08/19	8	73.44	4	73.00	70.00	4	24,490	0.02%
2021/08/18	0	0.00	4	72.52	74.10	-4	24,286	-0.02%
2021/08/17	0	0.00	7	72.23	69.00	-7	24,074	-0.03%
2021/08/16	2	73.80	3	73.03	74.00	-1	23,924	0.00%
2021/08/13	7	75.07	2	74.80	73.40	5	23,792	0.02%
2021/08/12	1	76.80	0	0.00	76.60	1	23,655	0.00%
2021/08/11	1	76.60	11	77.46	75.50	-10	23,623	-0.04%
2021/08/10	12	78.10	1	77.80	77.80	11	23,485	0.05%
2021/08/09	2	81.35	1	79.20	79.20	1	23,359	0.00%
2021/08/06	3	83.50	4	84.95	84.70	-1	23,156	0.00%
2021/08/05	21	83.68	31	84.48	83.40	-10	22,945	-0.04%
2021/08/04	24	84.85	27	87.45	85.00	-3	22,875	-0.01%
2021/08/03	13	82.39	4	83.50	85.30	9	22,243	0.04%
2021/08/02	9	80.10	27	80.58	80.00	-18	21,897	-0.08%
2021/07/30	8	80.81	23	80.38	80.30	-15	21,732	-0.07%
2021/07/29	18	78.51	1	79.50	79.40	17	21,531	0.08%
2021/07/28	13	76.11	17	76.58	76.80	-4	21,324	-0.02%
2021/07/27	10	83.33	11	84.16	79.80	-1	21,054	0.00%
2021/07/26	27	85.59	19	85.75	84.50	8	20,746	0.04%
2021/07/23	23	87.43	21	89.24	85.60	2	20,327	0.01%
2021/07/22	44	91.35	64	91.90	90.20	-20	19,619	-0.10%
2021/07/21	43	90.24	35	91.68	87.00	8	18,911	0.04%
2021/07/20	52	89.62	35	89.64	90.40	17	18,096	0.09%
2021/07/19	9	83.86	6	85.70	85.10	3	16,737	0.02%
2021/07/16	20	85.43	26	85.36	83.60	-6	16,225	-0.04%
2021/07/15	52	85.17	40	84.03	87.40	12	15,577	0.08%
2021/07/14	24	85.49	20	85.38	82.80	4	14,810	0.03%
2021/07/13	33	97.95	27	97.57	90.00	6	14,018	0.04%
2021/07/12	9	94.57	13	95.19	97.70	-4	12,898	-0.03%
2021/07/09	11	89.85	11	90.38	90.60	0	12,061	0.00%
2021/07/08	19	87.69	17	87.52	86.50	2	11,259	0.02%
2021/07/07	8	81.45	12	83.10	83.90	-4	10,270	-0.04%
2021/07/06	11	75.59	12	76.96	76.30	-1	9,445	-0.01%
2021/07/05	3	73.80	20.2	72.93	75.00	-17.2	8,684	-0.20%
2021/07/02	23	67.42	7	67.61	68.20	16	8,356	0.19%
2021/07/01	2.2	64.29	2	63.75	62.00	0.2	7,804	0.00%
2021/06/30	9	66.96	6	67.23	67.10	3	7,506	0.04%
2021/06/29	1	65.00	22	65.29	64.00	-21	6,969	-0.30%
2021/06/28	2	63.80	11	63.19	64.30	-9	6,481	-0.14%
2021/06/25	40	61.36	13	61.92	61.00	27	5,976	0.45%
2021/06/24	0	0.00	6	59.65	59.90	-6	5,284	-0.11%
2021/06/23	1	55.80	5	57.46	57.90	-4	4,863	-0.08%
2021/06/22	3	55.73	2	55.55	54.50	1	4,631	0.02%
2021/06/21	5	55.10	0	0.00	53.70	5	4,497	0.11%
2021/06/18	3	54.20	7	56.29	56.50	-4	4,504	-0.09%
2021/06/17	1	53.80	0	0.00	54.10	1	4,336	0.02%
2021/06/16	4	53.53	1	53.30	53.30	3	4,278	0.07%
2021/06/15	0	0.00	6	51.08	53.40	-6	4,218	-0.14%
2021/06/11	0	0.00	5	49.70	49.60	-5	4,177	-0.12%
2021/06/09	5	49.80	0	0.00	48.75	5	4,387	0.11%
2021/06/08	0	0.00	1	49.15	49.20	-1	4,374	-0.02%
2021/06/02	1	49.70	1	50.30	48.70	0	4,435	0.00%
2021/06/01	1	48.80	1	49.45	49.80	0	4,423	0.00%
2021/05/31	1	47.35	1	48.00	49.50	0	4,394	0.00%
2021/05/27	1	46.75	0	0.00	46.35	1	4,421	0.02%
2021/05/20	0	0.00	1	43.00	43.30	-1	4,975	-0.02%
2021/05/18	1	40.80	0	0.00	42.10	1	5,286	0.02%
2021/05/12	0	0.00	1	42.75	42.40	-1	5,401	-0.02%
2021/05/06	1	48.70	0	0.00	48.50	1	5,666	0.02%
2021/05/04	1	49.70	0	0.00	50.80	1	5,704	0.02%
2021/05/03	1	53.80	0	0.00	53.00	1	5,651	0.02%
2021/04/29	1	56.30	1	57.90	56.20	0	5,621	0.00%
2021/04/27	0	0.00	1	56.50	55.90	-1	5,701	-0.02%
2021/04/22	0	0.00	2	55.20	54.10	-2	5,728	-0.03%
2021/04/21	3	56.63	1	57.30	56.70	2	5,714	0.03%
2021/04/20	2	57.45	4	57.50	57.20	-2	5,717	-0.03%
2021/04/16	1	55.70	0	0.00	55.70	1	5,875	0.02%
2021/04/12	3	56.03	0	0.00	55.70	3	6,279	0.05%
2021/04/09	2	58.25	0	0.00	57.90	2	6,309	0.03%
2021/04/07	0	0.00	1	58.80	58.60	-1	6,541	-0.02%
2021/04/06	3	58.20	9	58.09	59.20	-6	6,738	-0.09%
2021/03/30	5	57.72	3	58.17	58.10	2	8,326	0.02%
2021/03/29	1	59.00	0	0.00	58.70	1	8,496	0.01%
2021/03/26	0	0.00	3	58.97	59.00	-3	8,403	-0.04%
2021/03/25	2	57.80	1	58.30	58.00	1	8,387	0.01%
2021/03/23	2	58.45	3	58.60	58.50	-1	8,426	-0.01%
2021/03/19	0	0.00	1	56.80	56.90	-1	8,511	-0.01%
2021/03/17	1	58.30	0	0.00	58.00	1	8,611	0.01%
2021/03/16	4	58.23	0	0.00	58.90	4	8,592	0.05%
2021/03/11	0	0.00	1	55.40	55.20	-1	8,569	-0.01%
2021/03/04	1	54.10	0	0.00	54.10	1	8,975	0.01%
2021/03/03	0	0.00	1	54.70	55.10	-1	9,243	-0.01%
2021/02/25	0	0.00	1	57.50	57.50	-1	9,751	-0.01%
2021/02/24	1	60.00	9	59.61	58.50	-8	9,825	-0.08%
2021/02/23	9	60.34	2	59.80	59.40	7	9,700	0.07%
2021/02/22	3	59.67	2	59.30	59.50	1	9,571	0.01%
2021/02/19	0	0.00	6	57.97	59.40	-6	9,505	-0.06%
2021/02/18	3	54.90	0	0.00	56.20	3	9,258	0.03%
2021/02/17	0	0.00	1	54.90	55.40	-1	9,239	-0.01%
2021/02/04	3	53.63	0	0.00	53.20	3	9,289	0.03%
2021/02/03	6	56.12	5	54.90	54.80	1	9,367	0.01%
2021/02/02	0	0.00	11	52.25	55.10	-11	9,229	-0.12%
2021/02/01	3	50.73	1	51.50	50.70	2	9,113	0.02%
2021/01/29	7	54.27	12	55.56	53.30	-5	9,072	-0.06%
2021/01/27	3	53.23	0	0.00	53.20	3	8,959	0.03%
2021/01/25	0	0.00	1	54.40	54.90	-1	8,906	-0.01%
2021/01/22	3	52.73	1	53.40	54.00	2	8,946	0.02%
2021/01/21	3	52.60	0	0.00	53.00	3	8,925	0.03%
2021/01/20	0	0.00	1	52.80	52.40	-1	9,054	-0.01%
2021/01/18	1	54.80	1	55.40	55.40	0	9,089	0.00%
2021/01/15	5	56.80	0	0.00	57.20	5	9,174	0.05%
2021/01/14	2	57.00	0	0.00	59.30	2	9,620	0.02%
2021/01/11	2	57.85	0	0.00	58.00	2	9,898	0.02%
2021/01/08	5	58.60	2	58.20	58.20	3	9,993	0.03%
2021/01/07	3	60.23	0	0.00	60.30	3	9,892	0.03%
2021/01/06	7	59.97	3	58.63	58.00	4	9,822	0.04%
2021/01/05	2	60.80	1	61.00	61.00	1	9,666	0.01%
2021/01/04	6	61.90	0	0.00	62.70	6	9,527	0.06%
2020/12/31	0	0.00	30	63.60	62.20	-30	9,395	-0.32%
2020/12/30	0	0.00	17	64.28	64.00	-17	9,184	-0.19%
2020/12/29	2	63.80	2	63.75	64.90	0	8,938	0.00%
2020/12/28	3	64.40	61	63.98	62.90	-58	8,702	-0.67%
2020/12/25	108	63.31	4	62.43	61.50	104	8,341	1.25%	大買/鉅額交易
2020/12/24	5	57.32	6	58.22	60.80	-1	7,563	-0.01%
2020/12/23	9	55.56	21	55.48	55.30	-12	7,028	-0.17%
2020/12/21	0	0.00	1	54.40	53.20	-1	6,807	-0.01%
2020/12/18	0	0.00	1	54.50	54.50	-1	6,786	-0.01%
2020/12/17	0	0.00	7	56.63	55.80	-7	6,772	-0.10%
2020/12/16	8	56.24	0	0.00	56.50	8	6,769	0.12%
2020/12/15	10	55.30	3	56.90	53.20	7	6,680	0.10%
2020/12/14	4	55.05	0	0.00	54.80	4	6,481	0.06%
2020/12/11	0	0.00	1	55.10	52.30	-1	6,403	-0.02%
2020/12/10	3	55.33	1	55.80	54.50	2	6,348	0.03%
2020/12/09	6	56.00	6	56.50	56.30	0	6,319	0.00%
2020/12/07	1	54.50	0	0.00	55.00	1	6,252	0.02%
2020/12/04	0	0.00	2	54.45	54.30	-2	6,197	-0.03%
2020/12/03	0	0.00	4	54.30	53.80	-4	6,218	-0.06%
2020/12/02	0	0.00	3	55.10	55.10	-3	6,206	-0.05%
2020/11/30	0	0.00	6	58.10	56.80	-6	6,154	-0.10%
2020/11/27	9	56.67	2	55.60	57.00	7	6,498	0.11%
2020/11/25	1	53.20	7	57.11	53.20	-6	6,450	-0.09%
2020/11/24	1	52.30	7	52.91	53.20	-6	6,030	-0.10%
2020/11/23	9	52.78	3	53.17	52.80	6	5,986	0.10%
2020/11/19	0	0.00	2	50.30	50.10	-2	5,727	-0.03%
2020/11/18	2	51.25	2	51.15	50.40	0	5,697	0.00%
2020/11/17	5	50.00	5	49.42	49.95	0	5,558	0.00%
2020/11/12	1	49.40	3	50.20	47.65	-2	5,513	-0.04%
2020/11/11	8	49.72	1	49.75	49.95	7	5,433	0.13%
2020/11/10	1	48.75	0	0.00	47.65	1	5,326	0.02%
2020/10/28	2	49.85	12	49.74	48.45	-10	5,053	-0.20%
2020/10/27	2	48.98	1	48.85	48.80	1	4,838	0.02%
2020/10/23	0	0.00	6	48.70	48.25	-6	4,629	-0.13%
2020/10/22	11	48.28	14	47.94	48.25	-3	4,490	-0.07%
2020/10/21	11	46.61	5	46.96	46.80	6	3,949	0.15%
2020/10/20	0	0.00	5	46.00	44.55	-5	3,677	-0.14%
2020/10/19	1	45.25	6	45.12	45.20	-5	3,537	-0.14%
2020/10/16	0	0.00	9	43.74	43.80	-9	3,411	-0.26%
2020/10/14	0	0.00	12	41.85	41.70	-12	3,089	-0.39%
2020/10/08	10	41.40	0	0.00	41.25	10	3,057	0.33%
2020/09/28	0	0.00	3	39.52	40.05	-3	3,119	-0.10%
2020/09/25	7	38.41	4	38.23	38.15	3	3,112	0.10%
2020/09/24	1	40.05	1	40.00	39.90	0	3,150	0.00%
2020/09/22	0	0.00	1	40.70	41.30	-1	3,202	-0.03%
2020/09/21	1	41.70	2	41.70	41.70	-1	3,166	-0.03%
2020/09/18	1	41.15	1	41.30	41.15	0	3,106	0.00%
2020/09/10	1	40.65	0	0.00	40.30	1	2,994	0.03%
2020/09/09	1	39.70	1	40.60	40.60	0	2,961	0.00%
2020/09/08	11	40.35	1	40.60	40.25	10	2,957	0.34%
2020/09/07	1	40.25	2	39.95	39.40	-1	2,917	-0.03%
2020/09/03	1	42.50	3	42.87	42.60	-2	2,812	-0.07%
2020/09/02	6	43.12	8	42.97	43.40	-2	2,748	-0.07%
2020/09/01	9	39.78	19	40.41	41.25	-10	2,280	-0.44%
2020/08/31	2	38.15	19	37.80	37.50	-17	2,104	-0.81%
2020/08/28	15	37.30	0	0.00	37.25	15	2,253	0.67%
2020/08/20	2	35.83	1	36.55	35.35	1	2,408	0.04%
2020/08/19	2	38.03	3	38.17	38.00	-1	2,369	-0.04%
2020/08/18	1	36.90	0	0.00	37.40	1	2,305	0.04%
2020/08/14	0	0.00	1	36.25	36.30	-1	2,262	-0.04%
2020/08/13	3	36.43	0	0.00	36.55	3	2,253	0.13%
2020/08/12	1	36.60	0	0.00	36.35	1	2,247	0.04%
2020/08/11	0	0.00	6	38.24	37.15	-6	2,231	-0.27%
2020/08/06	12	39.26	4	38.86	39.10	8	2,187	0.37%
2020/08/04	9	36.50	0	0.00	36.50	9	2,125	0.42%
2020/07/31	0	0.00	1	37.25	37.10	-1	2,130	-0.05%
2020/07/30	1	36.70	0	0.00	37.05	1	2,124	0.05%
2020/07/20	1	38.40	0	0.00	38.25	1	2,268	0.04%
2020/07/15	0	0.00	30	40.30	40.30	-30	2,290	-1.31%
2020/07/07	1	42.65	0	0.00	42.65	1	2,295	0.04%
2020/07/06	0	0.00	3	43.15	43.20	-3	2,329	-0.13%
2020/07/03	5	43.50	0	0.00	43.35	5	2,374	0.21%
2020/06/22	1	41.00	0	0.00	40.85	1	2,325	0.04%
2020/06/17	0	0.00	1	40.45	40.50	-1	2,402	-0.04%
2020/06/12	1	38.90	1	39.65	40.70	0	2,513	0.00%
2020/06/10	0	0.00	1	43.25	43.25	-1	2,535	-0.04%
2020/06/09	1	42.60	0	0.00	42.60	1	2,560	0.04%
2020/06/08	3	44.00	0	0.00	44.00	3	2,534	0.12%
2020/06/05	3	45.15	5	45.32	45.25	-2	2,473	-0.08%
2020/06/04	1	43.80	1	44.40	45.40	0	2,367	0.00%
2020/06/03	2	42.33	2	42.33	41.30	0	2,160	0.00%
2020/06/02	3	39.50	0	0.00	40.00	3	1,983	0.15%
2020/05/26	0	0.00	2	37.25	37.15	-2	1,948	-0.10%
2020/05/20	1	38.00	0	0.00	37.60	1	1,978	0.05%
2020/05/13	1	39.35	1	39.00	39.50	0	1,993	0.00%
2020/05/08	0	0.00	1	38.85	38.85	-1	2,045	-0.05%
2020/05/05	1	38.15	0	0.00	38.15	1	2,070	0.05%
2020/04/27	0	0.00	1	38.00	38.00	-1	2,130	-0.05%
2020/04/24	0	0.00	1	37.85	37.40	-1	2,117	-0.05%
2020/04/21	1	36.25	0	0.00	35.80	1	2,027	0.05%
2020/04/16	1	36.20	0	0.00	36.30	1	1,967	0.05%
2020/04/13	1	34.90	0	0.00	34.20	1	1,969	0.05%
2020/04/09	1	34.30	0	0.00	34.00	1	2,021	0.05%
2020/04/07	0	0.00	4	31.05	31.05	-4	1,988	-0.20%
2020/04/06	4	30.30	0	0.00	30.30	4	1,967	0.20%
2020/03/31	0	0.00	1	31.00	30.55	-1	2,010	-0.05%
2020/03/24	0	0.00	2	28.25	28.35	-2	2,193	-0.09%
2020/03/20	3	28.03	0	0.00	28.05	3	2,267	0.13%
2020/03/19	10	26.55	0	0.00	26.55	10	2,263	0.44%
2020/03/18	1	29.25	0	0.00	29.50	1	2,254	0.04%
2020/03/17	2	33.90	1	33.30	32.45	1	2,220	0.05%
2020/03/16	10	37.80	0	0.00	36.05	10	2,190	0.46%
2020/03/13	0	0.00	1	37.30	40.00	-1	2,216	-0.05%
2020/03/12	1	41.55	0	0.00	41.00	1	2,237	0.04%
2020/03/09	1	45.00	0	0.00	44.75	1	2,348	0.04%
2020/03/06	0	0.00	1	46.90	46.80	-1	2,342	-0.04%
2020/03/05	2	46.80	0	0.00	46.70	2	2,331	0.09%
2020/02/27	1	45.00	0	0.00	43.90	1	2,350	0.04%
2020/02/26	1	45.90	0	0.00	45.85	1	2,334	0.04%
2020/02/21	0	0.00	1	47.65	47.60	-1	2,331	-0.04%
2020/02/20	0	0.00	5	47.05	46.80	-5	2,301	-0.22%
2020/02/18	0	0.00	1	47.00	46.80	-1	2,295	-0.04%
2020/02/14	0	0.00	30	46.68	46.55	-30	2,295	-1.31%
2020/02/12	0	0.00	1	46.40	46.70	-1	2,323	-0.04%
2020/02/11	32	46.32	0	0.00	46.30	32	2,333	1.37%
2020/02/07	1	44.80	0	0.00	44.65	1	2,292	0.04%
2020/02/06	10	46.30	0	0.00	45.65	10	2,300	0.43%
2020/02/05	6	44.88	0	0.00	45.05	6	2,313	0.26%
2020/02/04	0	0.00	1	44.90	45.30	-1	2,329	-0.04%
2020/02/03	2	42.05	0	0.00	43.10	2	2,510	0.08%
2020/01/31	2	45.50	1	44.80	45.00	1	2,526	0.04%
2020/01/30	10	45.65	0	0.00	45.65	10	2,545	0.39%
2020/01/15	1	51.60	0	0.00	51.40	1	2,661	0.04%
2020/01/13	0	0.00	1	51.90	52.00	-1	2,650	-0.04%
2020/01/09	1	51.60	1	51.80	51.60	0	2,667	0.00%
2020/01/07	1	50.60	2	50.40	51.20	-1	2,638	-0.04%
2020/01/03	1	53.20	2	52.40	52.20	-1	2,584	-0.04%
2020/01/02	3	53.93	0	0.00	53.60	3	2,523	0.12%
2019/12/31	1	52.80	1	53.80	53.60	0	2,439	0.00%
2019/12/25	0	0.00	1	54.20	54.90	-1	2,323	-0.04%
2019/12/24	1	53.20	1	53.20	53.20	0	2,263	0.00%
2019/12/20	0	0.00	20	53.60	53.80	-20	2,094	-0.95%
2019/12/17	2	51.80	2	53.00	51.90	0	1,988	0.00%
2019/12/16	0	0.00	4	51.78	51.80	-4	1,893	-0.21%
2019/12/13	4	50.63	0	0.00	50.70	4	1,862	0.21%
2019/12/12	24	51.97	1	52.30	51.80	23	1,814	1.27%
2019/12/10	2	52.00	0	0.00	52.00	2	1,760	0.11%
2019/12/09	1	53.40	1	52.40	53.00	0	1,715	0.00%
2019/12/06	1	51.80	7	52.44	52.60	-6	1,647	-0.36%
2019/12/05	0	0.00	2	50.35	50.40	-2	1,492	-0.13%
2019/12/04	1	49.50	0	0.00	49.50	1	1,507	0.07%
2019/12/02	2	49.70	0	0.00	49.40	2	1,516	0.13%
2019/11/28	0	0.00	1	50.50	50.80	-1	1,502	-0.07%
2019/11/26	0	0.00	1	49.50	49.50	-1	1,469	-0.07%
2019/11/22	1	48.90	0	0.00	48.90	1	1,455	0.07%
2019/11/21	0	0.00	5	49.34	49.40	-5	1,452	-0.34%
2019/11/20	2	48.00	0	0.00	48.00	2	1,448	0.14%
2019/11/18	1	48.45	0	0.00	48.45	1	1,506	0.07%
2019/11/14	3	48.30	1	48.80	48.80	2	1,572	0.13%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/11	1	50.70	0	0.00	49.60	1	1,625	0.06%
2019/11/08	0	0.00	2	50.33	50.90	-2	1,632	-0.12%
2019/11/07	1	50.30	0	0.00	49.30	1	1,636	0.06%
2019/11/06	1	50.30	0	0.00	50.30	1	1,629	0.06%
2019/11/05	0	0.00	3	51.53	51.60	-3	1,616	-0.19%
2019/11/04	3	51.17	2	51.25	51.30	1	1,613	0.06%
2019/11/01	8	51.08	32	50.86	50.90	-24	1,578	-1.52%
2019/10/31	22	51.93	22	51.83	51.00	0	1,571	0.00%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/29	0	0.00	2	50.05	49.10	-2	1,351	-0.15%
2019/10/24	2	48.83	1	49.30	49.80	1	1,334	0.07%
2019/10/23	2	49.33	3	49.33	49.30	-1	1,357	-0.07%
2019/10/14	1	45.55	0	0.00	45.55	1	1,451	0.07%
2019/10/07	0	0.00	1	45.85	45.85	-1	1,544	-0.06%
2019/10/04	0	0.00	1	45.70	45.60	-1	1,557	-0.06%
2019/09/10	1	46.05	0	0.00	45.90	1	1,867	0.05%
2019/09/06	0	0.00	1	47.15	46.70	-1	1,891	-0.05%
2019/09/02	0	0.00	1	47.00	46.85	-1	1,960	-0.05%
2019/08/30	2	46.93	1	46.40	46.40	1	1,972	0.05%
2019/08/20	0	0.00	1	46.20	45.05	-1	2,197	-0.05%
2019/08/15	2	43.05	1	43.00	43.05	1	2,112	0.05%
2019/08/14	1	45.15	0	0.00	44.50	1	2,092	0.05%
2019/08/13	1	45.50	1	45.60	45.00	0	2,075	0.00%
2019/08/12	1	47.90	0	0.00	47.30	1	2,045	0.05%
2019/08/01	2	49.15	0	0.00	49.20	2	2,335	0.09%
2019/07/31	0	0.00	1	49.90	49.85	-1	2,354	-0.04%
2019/07/26	1	50.20	2	50.70	50.20	-1	2,372	-0.04%
2019/07/25	2	50.60	2	50.60	50.50	0	2,380	0.00%
2019/07/24	1	52.60	0	0.00	53.00	1	2,352	0.04%
2019/07/23	2	51.95	3	52.60	52.40	-1	2,332	-0.04%
2019/07/19	1	51.20	0	0.00	51.40	1	2,286	0.04%
2019/07/18	2	51.70	0	0.00	51.00	2	2,325	0.09%
2019/07/17	0	0.00	2	52.20	52.10	-2	2,327	-0.09%
2019/07/16	0	0.00	2	53.50	53.10	-2	2,338	-0.09%
2019/07/15	2	53.30	2	51.80	52.80	0	2,307	0.00%
2019/07/12	0	0.00	50	51.64	51.40	-50	2,282	-2.19%
2019/07/11	7	50.91	0	0.00	50.90	7	2,281	0.31%
2019/07/10	0	0.00	15	51.47	51.50	-15	2,265	-0.66%
2019/07/08	6	51.63	1	52.20	51.60	5	2,304	0.22%
2019/07/05	30	51.42	0	0.00	51.60	30	2,386	1.26%
2019/07/04	0	0.00	2	51.30	51.40	-2	2,456	-0.08%
2019/07/03	15	51.43	0	0.00	50.80	15	2,490	0.60%
2019/07/02	10	51.14	2	51.40	51.50	8	2,502	0.32%
2019/07/01	2	50.60	14	51.45	51.50	-12	2,521	-0.48%
2019/06/28	12	49.98	6	49.81	49.80	6	2,535	0.24%
2019/06/27	3	49.37	1	49.90	49.50	2	2,591	0.08%
2019/06/24	5	47.60	0	0.00	47.50	5	2,665	0.19%
2019/06/21	0	0.00	4	46.84	47.60	-4	2,686	-0.15%
2019/06/20	0	0.00	1	47.20	47.40	-1	2,689	-0.04%
2019/06/19	1	45.95	0	0.00	45.85	1	2,790	0.04%
2019/06/17	1	44.05	0	0.00	43.80	1	2,894	0.03%
2019/06/13	0	0.00	1	45.20	45.05	-1	2,920	-0.03%
2019/06/10	0	0.00	1	42.95	42.85	-1	2,927	-0.03%
2019/06/06	1	42.50	0	0.00	41.75	1	2,908	0.03%
2019/05/31	1	43.50	0	0.00	43.00	1	2,876	0.03%
2019/05/29	3	44.00	0	0.00	43.00	3	2,814	0.11%
2019/05/24	1	47.50	1	47.40	47.10	0	2,760	0.00%
2019/05/15	0	0.00	20	48.80	48.80	-20	3,014	-0.66%
2019/05/14	21	47.70	0	0.00	48.25	21	3,079	0.68%
2019/05/13	0	0.00	5	50.10	48.80	-5	3,220	-0.16%
2019/05/10	1	54.60	0	0.00	54.20	1	3,442	0.03%
2019/05/09	30	56.40	0	0.00	56.40	30	3,402	0.88%
2019/05/07	2	57.10	1	56.70	57.00	1	3,421	0.03%
2019/04/24	1	57.80	0	0.00	57.80	1	3,777	0.03%
2019/04/22	0	0.00	2	58.30	58.20	-2	3,724	-0.05%
2019/04/19	1	56.50	1	56.80	57.20	0	3,695	0.00%
2019/04/17	0	0.00	2	57.70	57.40	-2	3,686	-0.05%
2019/04/15	0	0.00	1	56.70	56.90	-1	3,746	-0.03%
2019/04/12	1	57.40	0	0.00	56.10	1	3,810	0.03%
2019/04/11	4	58.05	8	58.15	58.30	-4	3,846	-0.10%
2019/04/10	6	58.77	2	57.75	57.70	4	3,825	0.10%
2019/04/03	4	57.13	1	57.30	57.10	3	3,740	0.08%
2019/04/02	1	55.90	2	56.45	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	1	56.60	55.60	-1	3,739	-0.03%
2019/03/29	1	56.10	0	0.00	56.20	1	3,683	0.03%
2019/03/28	1	55.50	1	56.00	55.10	0	3,681	0.00%
2019/03/27	2	56.00	2	55.15	56.10	0	3,659	0.00%
2019/03/26	2	55.20	1	54.20	54.20	1	3,655	0.03%
2019/03/22	6	54.95	6	55.10	55.40	0	3,689	0.00%
2019/03/21	3	52.37	2	53.20	53.60	1	3,598	0.03%
2019/03/14	1	52.30	1	52.40	52.40	0	3,541	0.00%
2019/03/13	1	53.40	0	0.00	53.50	1	3,576	0.03%
2019/03/11	1	54.60	0	0.00	54.00	1	3,670	0.03%
2019/03/08	1	53.40	0	0.00	53.40	1	3,794	0.03%
2019/03/05	1	55.90	0	0.00	55.90	1	4,222	0.02%
2019/03/04	0	0.00	1	55.80	56.10	-1	4,347	-0.02%
2019/02/27	1	55.90	0	0.00	55.50	1	4,376	0.02%
2019/02/26	1	57.70	0	0.00	57.00	1	4,368	0.02%
2019/02/21	1	57.70	0	0.00	57.70	1	4,510	0.02%
2019/02/20	0	0.00	4	59.00	58.40	-4	4,587	-0.09%
2019/02/19	2	58.00	0	0.00	57.80	2	4,618	0.04%
2019/02/18	1	57.30	5	57.76	58.10	-4	4,662	-0.09%
2019/02/15	15	59.84	10	59.27	58.70	5	4,726	0.11%
2019/02/14	5	58.70	3	59.13	58.90	2	4,714	0.04%
2019/02/13	4	58.75	0	0.00	58.70	4	4,705	0.09%
2019/02/12	2	57.95	1	59.70	58.70	1	4,638	0.02%
2019/02/11	3	58.60	4	59.98	59.10	-1	4,518	-0.02%
2019/01/30	2	56.75	0	0.00	56.00	2	4,261	0.05%
2019/01/29	0	0.00	2	56.70	56.60	-2	4,265	-0.05%
2019/01/25	2	54.60	1	53.50	53.50	1	4,227	0.02%
2019/01/24	11	56.53	10	56.33	54.90	1	4,223	0.02%
2019/01/21	1	54.60	3	54.17	54.80	-2	4,151	-0.05%
2019/01/16	2	55.80	2	53.85	55.60	0	4,179	0.00%
2019/01/15	2	53.20	1	52.50	53.40	1	4,146	0.02%
2019/01/14	1	52.60	0	0.00	52.10	1	4,149	0.02%
2019/01/08	0	0.00	1	54.60	54.40	-1	4,219	-0.02%
2019/01/04	0	0.00	1	54.50	54.50	-1	4,261	-0.02%
2019/01/02	0	0.00	23	53.17	52.30	-23	4,218	-0.55%
2018/12/28	0	0.00	1	51.50	51.10	-1	4,236	-0.02%
2018/12/27	0	0.00	1	51.80	51.60	-1	4,329	-0.02%
2018/12/26	0	0.00	2	50.70	50.30	-2	4,339	-0.05%
2018/12/25	1	51.40	1	50.00	51.10	0	4,319	0.00%
2018/12/24	1	50.60	1	51.20	51.00	0	4,299	0.00%
2018/12/21	10	48.60	0	0.00	48.70	10	4,289	0.23%
2018/12/20	1	47.60	1	47.60	47.70	0	4,276	0.00%
2018/12/19	2	47.38	0	0.00	47.45	2	4,266	0.05%
2018/12/18	4	48.54	0	0.00	49.00	4	4,261	0.09%
2018/12/12	12	54.29	12	54.83	54.20	0	4,413	0.00%
2018/12/10	1	51.20	0	0.00	51.20	1	4,357	0.02%
2018/12/07	1	54.20	1	54.20	54.60	0	4,320	0.00%
2018/12/06	3	53.67	0	0.00	53.50	3	4,357	0.07%
2018/12/05	5	56.90	3	56.70	56.60	2	4,290	0.05%
2018/12/04	0	0.00	2	59.90	58.90	-2	4,250	-0.05%
2018/12/03	5	61.56	1	59.80	60.80	4	4,208	0.10%
2018/11/30	0	0.00	1	57.60	56.80	-1	4,077	-0.02%
2018/11/29	3	57.97	2	57.75	56.40	1	4,002	0.02%
2018/11/28	0	0.00	13	57.15	56.60	-13	3,862	-0.34%
2018/11/27	21	53.15	21	53.62	53.50	0	3,600	0.00%
2018/11/22	12	52.40	3	51.90	50.20	9	3,417	0.26%
2018/11/21	0	0.00	1	50.30	51.00	-1	3,355	-0.03%
2018/11/20	10	51.11	5	51.28	50.20	5	3,337	0.15%
2018/11/16	1	47.00	6	48.82	47.00	-5	3,164	-0.16%
2018/11/15	9	48.67	3	48.32	48.10	6	3,115	0.19%
2018/11/08	1	54.00	2	52.85	52.90	-1	2,915	-0.03%
2018/11/05	0	0.00	1	51.00	50.60	-1	2,900	-0.03%
2018/11/02	8	50.55	2	50.85	50.30	6	2,981	0.20%
2018/11/01	1	46.40	3	50.07	49.70	-2	2,907	-0.07%
2018/10/31	3	45.23	9	45.68	46.30	-6	2,809	-0.21%
2018/10/18	1	44.75	1	45.00	44.75	0	2,656	0.00%
2018/10/17	0	0.00	1	46.30	46.40	-1	2,647	-0.04%
2018/10/08	2	49.50	0	0.00	50.00	2	2,543	0.08%
2018/09/28	1	59.90	0	0.00	59.90	1	2,592	0.04%
2018/09/12	1	63.80	0	0.00	63.20	1	3,396	0.03%
2018/09/10	1	68.00	1	68.20	67.30	0	3,515	0.00%
2018/09/07	1	72.40	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	1	73.30	73.00	-1	3,508	-0.03%
2018/08/28	5	74.40	0	0.00	73.80	5	3,959	0.13%
2018/08/22	1	71.20	1	70.30	69.60	0	4,783	0.00%
2018/08/21	0	0.00	10	69.40	69.70	-10	4,775	-0.21%
2018/08/20	1	67.30	0	0.00	67.20	1	4,774	0.02%
2018/08/15	0	0.00	1	68.90	69.00	-1	4,721	-0.02%
2018/08/10	2	72.45	1	73.10	71.90	1	4,672	0.02%
2018/08/09	1	78.70	0	0.00	75.00	1	4,613	0.02%
2018/08/06	1	82.20	0	0.00	82.20	1	4,603	0.02%
2018/08/01	0	0.00	1	85.30	85.00	-1	4,584	-0.02%
2018/07/27	10	84.20	0	0.00	84.20	10	4,571	0.22%
2018/07/25	2	81.00	2	82.35	82.50	0	4,528	0.00%
2018/07/24	1	80.60	0	0.00	79.90	1	4,505	0.02%
2018/07/23	1	80.20	0.1	80.70	80.70	0.9	4,511	0.02%
2018/07/18	0	0.00	1	85.10	84.30	-1	4,522	-0.02%
2018/07/17	1	85.30	0	0.00	85.10	1	4,520	0.02%
2018/07/13	2.1	90.29	3	89.93	90.40	-1	4,511	-0.02%
2018/07/12	1	84.00	1	85.40	88.40	0	4,484	0.00%
2018/07/06	2	87.15	2	86.50	88.90	0	4,457	0.00%
2018/07/05	2	95.35	2	94.95	88.50	0	4,481	0.00%
2018/07/04	2.1	96.57	3	92.77	93.30	-1	4,367	-0.02%
2018/07/03	2	96.40	1	97.20	97.20	1	4,295	0.02%
2018/07/02	1	90.20	1	92.70	90.60	0	4,073	0.00%
2018/06/29	0	0.00	2	86.00	86.40	-2	3,952	-0.05%
2018/06/28	3	86.13	1	85.40	86.50	2	3,929	0.05%
2018/06/27	2	86.55	13	86.22	83.80	-11	3,934	-0.28%
2018/06/26	11	82.51	0	0.00	83.00	11	3,878	0.28%
2018/06/22	1	86.40	3	85.00	83.50	-2	3,944	-0.05%
2018/06/21	6	91.23	3	92.70	87.00	3	3,871	0.08%
2018/06/20	0	0.00	7	87.17	88.30	-7	3,575	-0.20%
2018/06/19	1	81.20	0	0.00	80.30	1	3,420	0.03%
2018/06/13	0	0.00	4	85.58	83.40	-4	3,466	-0.12%
2018/06/12	11	88.16	10	87.61	86.40	1	3,437	0.03%
2018/06/11	7	86.63	4	86.40	86.10	3	3,374	0.09%
2018/06/05	2	81.05	1	80.00	80.50	1	3,528	0.03%
2018/05/31	0	0.00	1	85.30	85.30	-1	3,355	-0.03%
2018/05/30	1	77.70	3	76.53	77.60	-2	3,089	-0.06%
2018/05/29	2	74.80	0	0.00	74.80	2	3,076	0.07%
2018/05/28	0	0.00	2	76.00	75.70	-2	3,108	-0.06%
2018/05/15	3	78.13	3	78.63	77.90	0	3,201	0.00%
2018/05/14	4	76.85	4	76.75	76.50	0	3,199	0.00%
2018/05/09	0	0.00	1	75.50	74.60	-1	3,209	-0.03%
2018/05/07	2	72.70	0	0.00	72.60	2	3,219	0.06%
2018/04/24	1	71.00	2	71.10	68.50	-1	3,283	-0.03%
2018/04/23	0	0.00	1	75.10	74.50	-1	3,240	-0.03%
2018/04/19	1	76.00	1	77.70	77.70	0	3,236	0.00%
2018/04/17	1	75.90	0	0.00	75.10	1	3,260	0.03%
2018/04/11	2	80.60	1	80.80	79.90	1	3,357	0.03%
2018/04/03	1	75.90	0	0.00	77.60	1	3,557	0.03%
2018/03/30	1	79.00	1	79.60	78.80	0	3,559	0.00%
2018/03/28	0	0.00	11	80.36	78.60	-11	3,525	-0.31%
2018/03/27	13	81.92	2	82.10	81.70	11	3,505	0.31%
2018/03/26	0	0.00	1	77.10	79.00	-1	3,489	-0.03%
2018/03/23	1	75.80	1	77.70	77.10	0	3,472	0.00%
2018/03/21	3	81.80	1	81.90	81.50	2	3,481	0.06%
2018/03/20	6	80.68	0	0.00	80.10	6	3,466	0.17%
2018/03/14	0	0.00	1	82.10	82.10	-1	3,527	-0.03%
2018/03/13	4	84.33	3	84.43	85.50	1	3,518	0.03%
2018/03/12	6	84.13	7	84.77	82.60	-1	3,530	-0.03%
2018/03/09	2	82.15	2	81.95	81.60	0	3,432	0.00%
2018/03/08	0	0.00	24	80.41	82.80	-24	3,360	-0.71%
2018/03/07	3	76.50	3	77.30	75.30	0	3,080	0.00%
2018/03/02	1	72.60	1	73.40	73.30	0	3,086	0.00%
2018/02/27	1	71.30	1	71.20	71.00	0	3,039	0.00%
2018/02/09	1	58.80	1	60.00	61.20	0	3,337	0.00%
2018/02/07	1	62.10	0	0.00	62.00	1	3,319	0.03%
2018/01/22	2	68.90	0	0.00	69.60	2	4,185	0.05%
2018/01/12	0	0.00	1	72.60	72.50	-1	4,572	-0.02%
2018/01/11	1	70.50	0	0.00	69.90	1	4,595	0.02%
2018/01/10	0	0.00	1	74.20	71.10	-1	4,588	-0.02%
2018/01/09	1	73.30	0	0.00	73.80	1	4,654	0.02%
2018/01/05	0	0.00	1	80.30	80.00	-1	4,683	-0.02%
2018/01/04	20	76.00	0	0.00	78.60	20	4,733	0.42%
2018/01/03	1	74.90	1	75.40	75.80	0	4,721	0.00%
2018/01/02	1	72.50	21	73.13	75.30	-20	4,673	-0.43%