台半 (5425)-康和-台中券商分點個股進出

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
71.1
漲跌
▼3.8
漲幅
-5.07%
成交量
3,422張
產業
上櫃半導體類股
1077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-台中券商分點個股進出

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-台中券商分點個股進出
康和-台中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
2024/04/19	1	73.60	0	0.00	71.10	1	2,935	0.03%
2024/04/17	1	74.90	0	0.00	74.60	1	2,992	0.03%
2024/04/16	3	74.27	0	0.00	74.00	3	3,018	0.10%
2024/04/15	0	0.00	1	79.50	77.50	-1	3,006	-0.03%
2024/04/12	5	80.10	3	79.77	80.80	2	2,970	0.07%
2024/04/11	0	0.00	4	77.85	78.20	-4	2,887	-0.14%
2024/04/10	0	0.00	2	78.15	78.20	-2	2,922	-0.07%
2024/04/09	0	0.00	1	77.60	77.00	-1	3,007	-0.03%
2024/04/08	5	77.28	0	0.00	77.20	5	3,114	0.16%
2024/04/03	0	0.00	4	76.00	76.00	-4	3,109	-0.13%
2024/04/02	3	74.83	0	0.00	74.90	3	3,161	0.09%
2024/04/01	0	0.00	2	75.30	75.50	-2	3,250	-0.06%
2024/03/28	3	76.57	0	0.00	75.20	3	3,694	0.08%
2024/03/26	1	76.30	1	75.40	75.50	0	3,961	0.00%
2024/03/18	2	73.75	2	74.30	75.90	0	5,723	0.00%
2024/03/15	7	75.89	0	0.00	75.30	7	5,705	0.12%
2024/03/12	2	77.60	0	0.00	77.50	2	5,706	0.04%
2024/03/11	0	0.00	2	76.50	76.80	-2	5,692	-0.04%
2024/03/08	10	77.84	4	76.13	75.40	6	5,692	0.11%
2024/03/07	2	76.75	2	76.15	75.50	0	5,612	0.00%
2024/03/05	0	0.00	9.1	79.43	78.80	-9.1	5,789	-0.16%
2024/03/04	4	78.88	0	0.00	78.80	4	5,776	0.07%
2024/02/29	2	80.00	1	80.00	80.00	1	5,727	0.02%
2024/02/27	3	80.33	0	0.00	79.70	3	5,775	0.05%
2024/02/26	0.1	82.00	0	82.50	81.60	0.1	5,735	0.00%
2024/02/23	1	83.70	1	81.80	81.80	0	5,735	0.00%
2024/02/22	6	83.62	2	83.30	83.00	4	5,713	0.07%
2024/02/20	1	82.80	1.1	83.02	82.90	-0.1	5,711	0.00%
2024/02/19	6	83.60	1	84.00	83.60	5	5,699	0.09%
2024/02/16	0	0.00	2	83.05	82.80	-2	5,689	-0.04%
2024/02/15	1	81.20	0	0.00	81.70	1	5,647	0.02%
2024/02/05	1	81.00	0	0.00	81.10	1	5,631	0.02%
2024/02/02	0	0.00	2	81.80	81.50	-2	5,619	-0.04%
2024/02/01	3	80.90	0	0.00	81.10	3	5,611	0.05%
2024/01/31	3.1	80.64	0	0.00	80.50	3.1	5,604	0.05%
2024/01/29	0	0.00	1	81.40	81.60	-1	5,557	-0.02%
2024/01/26	2	80.50	1	81.20	80.70	1	5,553	0.02%
2024/01/25	1.1	81.41	0	0.00	81.30	1.1	5,554	0.02%
2024/01/24	0.1	82.98	0	0.00	82.60	0.1	5,542	0.00%
2024/01/23	6	82.50	6	82.58	82.30	0	5,574	0.00%
2024/01/19	5	80.22	9	79.68	80.30	-4	5,484	-0.07%
2024/01/18	14	80.53	11	80.34	79.70	3	5,463	0.05%
2024/01/17	20	82.83	14	82.61	80.60	6	5,434	0.11%
2024/01/16	11	82.12	7	83.17	82.90	4	5,235	0.08%
2024/01/15	3	81.80	4	82.68	82.10	-1	5,178	-0.02%
2024/01/12	1	80.50	2	81.55	80.30	-1	5,163	-0.02%
2024/01/11	3	81.27	6	81.70	82.20	-3	5,125	-0.06%
2024/01/10	5	81.16	2	81.60	81.20	3	5,123	0.06%
2024/01/09	3.1	82.67	2	82.90	82.60	1.1	5,093	0.02%
2024/01/08	2.1	82.92	2	82.65	82.70	0.1	5,094	0.00%
2024/01/05	12	83.86	6	83.87	83.10	6	5,086	0.12%
2024/01/04	2	85.15	1	84.60	85.20	1	5,016	0.02%
2024/01/03	3	85.30	1	84.90	84.90	2	4,961	0.04%
2024/01/02	10	88.44	1	87.20	87.20	9	4,828	0.19%
2023/12/29	3	91.23	2	91.45	91.50	1	4,696	0.02%
2023/12/28	5	91.52	2	91.40	91.10	3	4,675	0.06%
2023/12/27	4	92.95	5	93.00	92.80	-1	4,640	-0.02%
2023/12/26	3	94.67	5	95.10	94.60	-2	4,553	-0.04%
2023/12/25	23	96.45	23	96.76	94.90	0	4,436	0.00%
2023/12/22	2	93.95	17	93.82	94.60	-15	4,094	-0.37%
2023/12/21	16	93.78	12	93.45	92.20	4	3,995	0.10%
2023/12/20	89	94.87	88	94.45	94.60	1	3,900	0.03%
2023/12/19	26	91.63	28	90.79	92.60	-2	3,620	-0.06%
2023/12/18	54.1	93.35	39	92.98	91.20	15.1	3,524	0.43%
2023/12/15	40.1	96.47	48	96.54	93.20	-7.9	3,309	-0.24%
2023/12/14	15	90.55	35	90.50	92.00	-20	2,412	-0.83%
2023/12/13	0	0.00	2	86.50	86.20	-2	2,115	-0.09%
2023/12/12	4	87.60	6	88.30	86.30	-2	2,146	-0.09%
2023/12/11	0	0.00	1	87.10	87.20	-1	2,148	-0.05%
2023/12/08	0	0.00	10	84.94	84.80	-10	2,195	-0.46%
2023/12/07	2	84.90	1	84.20	84.10	1	2,260	0.04%
2023/12/05	0	0.00	1	85.70	85.10	-1	2,308	-0.04%
2023/12/04	2	87.20	1	86.60	86.60	1	2,333	0.04%
2023/12/01	15	88.15	2	87.80	87.50	13	2,320	0.56%
2023/11/30	12	87.62	28	88.25	88.80	-16	2,341	-0.68%
2023/11/29	3	85.47	0	0.00	85.50	3	2,140	0.14%
2023/11/27	0	0.00	1	84.10	82.70	-1	2,178	-0.05%
2023/11/24	1	85.30	3	85.50	84.60	-2	2,286	-0.09%
2023/11/22	0	0.00	6	83.27	83.80	-6	2,200	-0.27%
2023/11/21	3	84.03	4	83.00	82.80	-1	2,207	-0.05%
2023/11/20	1	83.00	1	82.90	83.40	0	2,225	0.00%
2023/11/17	0	0.00	1	82.20	82.30	-1	2,218	-0.05%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/15	5	81.58	0	0.00	81.80	5	2,218	0.23%
2023/11/09	3	79.00	3	79.00	78.90	0	2,473	0.00%
2023/11/02	0	0.00	1	80.30	80.20	-1	2,942	-0.03%
2023/11/01	1	77.80	3	77.80	77.90	-2	2,958	-0.07%
2023/10/31	0	0.00	5	81.10	77.80	-5	3,001	-0.17%
2023/10/27	0.2	81.70	0	0.00	81.30	0.2	3,158	0.01%
2023/10/26	0	0.00	2	82.65	82.60	-2	3,270	-0.06%
2023/10/25	1	84.30	3	83.73	84.20	-2	3,322	-0.06%
2023/10/24	1	82.30	1	82.17	82.40	0	3,358	0.00%
2023/10/23	1	82.30	1	81.60	81.60	0	3,420	0.00%
2023/10/20	3	81.73	0	81.80	81.70	3	3,509	0.08%
2023/10/19	1	84.60	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	0.00	1	85.50	85.60	-1	3,746	-0.03%
2023/10/17	1	84.30	2	84.05	83.40	-1	3,900	-0.03%
2023/10/16	1	86.30	1	83.30	83.30	0	4,001	0.00%
2023/10/13	1	84.50	1	85.10	84.90	0	4,148	0.00%
2023/10/12	0	0.00	1	83.80	84.00	-1	4,315	-0.02%
2023/10/04	1	83.10	1	83.60	83.80	0	5,144	0.00%
2023/10/03	4	83.65	3	83.43	82.90	1	5,183	0.02%
2023/10/02	2	85.40	1	84.80	84.80	1	5,213	0.02%
2023/09/28	0	0.00	1	85.20	85.50	-1	5,254	-0.02%
2023/09/27	2	85.40	1	84.80	84.50	1	5,384	0.02%
2023/09/26	2	87.30	6	86.37	85.00	-4	5,497	-0.07%
2023/09/25	2	86.10	5	85.40	86.60	-3	5,562	-0.05%
2023/09/22	2	82.30	1	82.30	83.10	1	5,548	0.02%
2023/09/21	4	83.48	1	83.50	82.40	3	5,594	0.05%
2023/09/20	1	84.41	3	85.00	84.40	-2	5,673	-0.03%
2023/09/19	1.5	86.49	1.4	86.21	85.60	0.1	5,754	0.00%
2023/09/18	0	0.00	0.1	87.00	86.70	-0.1	5,810	0.00%
2023/09/15	1.1	85.53	2	86.20	86.40	-0.9	6,051	-0.01%
2023/09/14	7.1	86.68	5	87.20	86.90	2.1	6,173	0.03%
2023/09/13	5	86.92	9	87.55	87.50	-4	6,227	-0.06%
2023/09/12	7	86.03	1.3	86.38	86.50	5.7	6,296	0.09%
2023/09/11	3.3	85.60	2	84.45	84.20	1.3	6,334	0.02%
2023/09/08	1.7	84.90	2	84.70	84.70	-0.3	6,557	0.00%
2023/09/07	1.1	85.36	2.1	85.41	85.20	-1	6,812	-0.01%
2023/09/06	0.1	85.00	1	85.00	84.70	-0.9	7,243	-0.01%
2023/09/05	3	84.77	2.5	85.67	85.60	0.5	7,622	0.01%
2023/09/04	1.2	82.80	0	0.00	83.20	1.2	7,568	0.02%
2023/09/01	1	84.20	1.2	83.61	83.50	-0.2	7,591	0.00%
2023/08/31	1	83.50	3	83.90	83.70	-2	7,636	-0.03%
2023/08/30	2.7	83.82	11	84.25	84.40	-8.3	7,680	-0.11%
2023/08/18	1	80.69	1.2	80.88	80.30	-0.2	8,174	0.00%
2023/08/17	2	80.30	2.7	81.10	81.30	-0.7	8,228	-0.01%
2023/08/16	1	78.10	0	0.00	78.20	1	8,189	0.01%
2023/08/15	10.7	78.24	1	78.30	78.40	9.7	8,194	0.12%
2023/08/11	1	80.20	0	0.00	80.20	1	8,140	0.01%
2023/08/09	2.1	82.45	1	82.00	83.40	1.1	8,124	0.01%
2023/08/08	3	85.83	0	0.00	85.70	3	7,979	0.04%
2023/08/07	6	87.03	6	87.20	87.40	0	7,986	0.00%
2023/08/04	13	86.39	6	87.00	86.50	7	8,015	0.09%
2023/08/02	8.2	88.59	8	90.44	87.60	0.2	8,097	0.00%
2023/08/01	20	88.14	3	89.43	88.20	17	8,007	0.21%
2023/07/31	9	89.10	1	88.10	88.30	8	7,987	0.10%
2023/07/28	2	90.20	2	90.10	90.30	0	7,921	0.00%
2023/07/27	0	0.00	1	91.30	90.80	-1	7,957	-0.01%
2023/07/26	1	94.20	0	0.00	93.60	1	8,076	0.01%
2023/07/25	5	94.06	7	94.40	94.20	-2	8,096	-0.02%
2023/07/24	2	94.40	2	95.05	94.00	0	8,104	0.00%
2023/07/21	9	97.01	8	97.28	96.50	1	8,127	0.01%
2023/07/20	7	98.01	28	98.18	99.30	-21	8,221	-0.26%
2023/07/19	5	99.22	8	99.36	97.20	-3	8,249	-0.04%
2023/07/18	18	101.08	14	100.56	99.00	4	8,411	0.05%
2023/07/17	9.4	101.74	6	101.33	101.50	3.4	8,285	0.04%
2023/07/14	7	99.60	16	99.66	99.80	-9	8,170	-0.11%
2023/07/13	12	98.60	6	99.87	98.60	6	8,150	0.07%
2023/07/12	37.4	100.49	63	101.11	98.80	-25.6	8,068	-0.32%
2023/07/11	45.2	100.82	53	100.23	101.00	-7.8	7,945	-0.10%
2023/07/10	22	96.69	5	96.50	96.10	17	7,693	0.22%
2023/07/07	4	95.82	1	95.50	95.50	3	7,880	0.04%
2023/07/06	2	97.80	3	96.67	96.50	-1	8,073	-0.01%
2023/07/05	14	99.17	2	98.65	97.60	12	8,410	0.14%
2023/07/04	3	98.00	1	98.80	98.10	2	8,317	0.02%
2023/07/03	21	98.49	4	98.85	99.00	17	8,269	0.21%
2023/06/30	2	96.31	1	96.40	97.10	1	8,280	0.01%
2023/06/29	0	0.00	3	96.97	96.60	-3	8,377	-0.04%
2023/06/28	3	95.53	24	98.12	95.20	-21	8,620	-0.24%
2023/06/27	28	97.18	5.1	97.71	96.10	22.9	8,836	0.26%
2023/06/26	0	0.00	2	97.30	97.30	-2	8,955	-0.02%
2023/06/21	29.3	100.76	33	101.64	99.00	-3.7	9,123	-0.04%
2023/06/20	15	98.91	22	98.53	99.80	-7	9,440	-0.07%
2023/06/19	11	97.39	2	97.55	97.00	9	9,743	0.09%
2023/06/16	14	97.39	24.7	97.22	97.00	-10.7	9,932	-0.11%
2023/06/15	2	100.00	0	0.00	99.60	2	9,969	0.02%
2023/06/14	4	100.25	12	100.08	99.50	-8	10,122	-0.08%
2023/06/13	24	104.29	15	103.60	103.00	9	10,142	0.09%
2023/06/12	56.4	103.81	97.1	103.26	103.00	-40.7	10,296	-0.40%
2023/06/09	47.8	100.94	20	99.06	102.00	27.8	10,016	0.28%
2023/06/08	5	94.04	5	93.94	93.50	0	9,936	0.00%
2023/06/07	3	94.67	7	94.94	94.70	-4	10,232	-0.04%
2023/06/06	4	94.13	2	94.70	94.00	2	10,459	0.02%
2023/06/05	3	94.77	4	95.48	96.00	-1	10,901	-0.01%
2023/06/02	10	94.38	10	94.52	93.60	0	12,184	0.00%
2023/06/01	19	95.01	2	94.75	94.60	17	12,289	0.14%
2023/05/31	10.1	95.30	4	95.35	94.60	6.1	12,517	0.05%
2023/05/30	5	95.40	2	95.15	94.70	3	12,536	0.02%
2023/05/29	11.2	94.92	19	94.13	96.20	-7.8	12,592	-0.06%
2023/05/26	2	91.40	5	91.32	90.60	-3	12,507	-0.02%
2023/05/25	14	92.19	3	92.87	91.50	11	12,538	0.09%
2023/05/24	2	93.00	0	0.00	93.20	2	12,710	0.02%
2023/05/23	6	94.20	4	94.30	93.60	2	12,835	0.02%
2023/05/22	1	92.20	6	93.37	93.80	-5	12,875	-0.04%
2023/05/19	17	92.72	3	93.07	91.90	14	13,267	0.11%
2023/05/18	8	92.65	7	93.24	93.00	1	13,742	0.01%
2023/05/17	6	91.28	5	91.52	91.00	1	13,940	0.01%
2023/05/16	2	90.65	1	90.00	90.00	1	13,986	0.01%
2023/05/15	1	90.20	10	90.46	90.00	-9	13,996	-0.06%
2023/05/12	2	91.10	1	91.30	91.40	1	14,133	0.01%
2023/05/11	7.1	92.03	3	91.73	91.10	4.1	14,362	0.03%
2023/05/10	9.1	92.71	1	92.20	92.20	8.1	14,490	0.06%
2023/05/09	7	91.56	26	91.19	91.10	-19	14,596	-0.13%
2023/05/08	1	94.30	2	93.40	93.30	-1	14,581	-0.01%
2023/05/05	2	94.15	1	93.40	93.10	1	14,675	0.01%
2023/05/04	4	92.75	5	92.84	92.90	-1	14,904	-0.01%
2023/05/03	0	94.10	0	0.00	93.00	0	15,361	0.00%
2023/05/02	9	95.99	10	95.09	95.20	-1	15,731	-0.01%
2023/04/28	26	92.95	2	92.45	91.70	24	16,037	0.15%
2023/04/27	8	92.50	7	92.74	92.10	1	16,013	0.01%
2023/04/26	3	91.50	3	91.10	92.50	0	15,945	0.00%
2023/04/25	6	92.10	11	91.68	90.60	-5	15,842	-0.03%
2023/04/24	7	94.57	0	0.00	93.00	7	15,628	0.04%
2023/04/21	24	99.37	28	95.73	95.40	-4	15,461	-0.03%
2023/04/20	1	102.00	3	101.67	101.00	-2	15,340	-0.01%
2023/04/19	2	102.00	1	104.00	102.00	1	15,417	0.01%
2023/04/18	3	105.83	4	105.75	104.00	-1	15,439	-0.01%
2023/04/17	5	105.20	13	105.58	105.00	-8	15,476	-0.05%
2023/04/14	16	104.94	6	105.75	104.00	10	15,556	0.06%
2023/04/13	12	107.46	11	107.09	107.00	1	15,460	0.01%
2023/04/12	55	108.92	56	108.41	107.50	-1	15,398	-0.01%
2023/04/11	15	108.70	19	109.53	110.00	-4	15,199	-0.03%
2023/04/10	20.1	109.35	14	109.64	110.00	6.1	14,998	0.04%
2023/04/07	2	104.00	2	104.25	104.50	0	14,641	0.00%
2023/04/06	5	104.31	7	104.36	104.00	-2	14,632	-0.01%
2023/03/31	6	104.08	8	104.44	104.00	-2	14,613	-0.01%
2023/03/30	7	103.43	6	103.75	103.50	1	14,560	0.01%
2023/03/29	31	101.74	28	101.63	101.00	3	14,503	0.02%
2023/03/28	29	105.09	14	104.86	104.00	15	14,356	0.10%
2023/03/27	5	112.10	9	112.78	110.00	-4	14,082	-0.03%
2023/03/24	30	112.78	48	112.56	112.00	-18	13,971	-0.13%
2023/03/23	35	112.63	25	112.36	112.00	10	13,799	0.07%
2023/03/22	19.2	110.86	55	111.31	115.50	-35.8	13,314	-0.27%
2023/03/21	39	107.65	19	107.11	105.00	20	12,926	0.15%
2023/03/20	7	106.64	11	107.09	108.00	-4	12,746	-0.03%
2023/03/17	41	104.73	41	104.95	106.50	0	12,745	0.00%
2023/03/16	14	103.79	16	104.19	103.00	-2	12,593	-0.02%
2023/03/15	50	108.06	52	108.59	107.00	-2	12,521	-0.02%
2023/03/14	5	104.20	15	105.57	104.50	-10	12,311	-0.08%
2023/03/13	38	105.92	28.3	105.30	106.50	9.7	12,340	0.08%
2023/03/10	16	103.84	11	103.73	103.50	5	12,328	0.04%
2023/03/09	4	109.25	7	110.71	110.00	-3	12,477	-0.02%
2023/03/08	26	110.92	20	110.80	111.50	6	12,469	0.05%
2023/03/07	130	109.09	105	106.22	109.00	25	12,413	0.20%	大買/大賣/
2023/03/06	2	99.80	5	102.60	103.50	-3	11,838	-0.03%
2023/03/03	8	93.95	6	94.17	94.40	2	12,404	0.02%
2023/03/02	1	91.50	5	91.70	91.70	-4	12,570	-0.03%
2023/03/01	29	93.19	25	94.16	91.80	4	12,851	0.03%
2023/02/24	2	93.35	7	93.26	93.60	-5	12,882	-0.04%
2023/02/23	3	93.00	15	92.61	92.20	-12	12,880	-0.09%
2023/02/22	7.6	91.13	2	89.90	90.90	5.6	12,988	0.04%
2023/02/21	4.2	94.87	4	95.80	94.50	0.2	12,897	0.00%
2023/02/20	5	94.86	5	94.48	94.60	0	12,891	0.00%
2023/02/17	5	95.40	5	94.98	95.00	0	12,912	0.00%
2023/02/16	8	91.05	29	92.73	94.60	-21	12,624	-0.17%
2023/02/15	37	88.96	33	89.47	88.00	4	12,386	0.03%
2023/02/14	2.5	88.60	7	88.70	87.50	-4.5	12,368	-0.04%
2023/02/13	1	88.60	3	89.50	88.60	-2	12,443	-0.02%
2023/02/10	0	0.00	2	90.60	89.10	-2	12,553	-0.02%
2023/02/09	22	91.63	11	91.44	90.90	11	12,514	0.09%
2023/02/08	0	0.00	1	90.30	90.70	-1	12,414	-0.01%
2023/02/07	13.1	89.55	14	89.36	90.50	-0.9	12,392	-0.01%
2023/02/06	13	89.00	10	88.48	88.10	3	12,440	0.02%
2023/02/03	5	89.90	1	90.00	89.10	4	12,639	0.03%
2023/02/02	13	89.06	20	89.59	89.50	-7	12,692	-0.06%
2023/02/01	27	89.28	25	89.54	90.30	2	12,632	0.02%
2023/01/31	141	86.80	182	87.63	88.30	-41	12,403	-0.33%	大買/大賣/
2023/01/30	65	85.83	60.2	85.00	85.30	4.9	12,178	0.04%
2023/01/17	1	78.90	14	79.61	79.30	-13	11,917	-0.11%
2023/01/16	1	78.30	1	78.70	78.80	0	12,212	0.00%
2023/01/13	6	78.38	2	78.10	77.50	4	12,565	0.03%
2023/01/12	8	79.19	4	79.00	77.80	4	12,770	0.03%
2023/01/11	1	78.50	6	78.90	78.80	-5	12,869	-0.04%
2023/01/10	0	0.00	1	78.50	79.00	-1	13,023	-0.01%
2023/01/09	1	78.70	4	79.28	80.00	-3	13,135	-0.02%
2023/01/06	8	77.60	1	77.80	77.80	7	13,281	0.05%
2023/01/05	0	0.00	7	77.50	76.70	-7	13,519	-0.05%
2023/01/04	10	77.48	22	77.30	77.00	-12	13,624	-0.09%
2023/01/03	2	75.20	2	75.10	75.30	0	13,703	0.00%
2022/12/30	1	74.20	4	74.85	74.20	-3	14,126	-0.02%
2022/12/29	6	73.48	6	74.50	74.60	0	14,889	0.00%
2022/12/28	22	74.43	6	73.70	73.70	16	15,868	0.10%
2022/12/27	10	75.29	6	75.50	75.50	4	16,054	0.02%
2022/12/26	6	74.73	3	74.70	74.70	3	16,268	0.02%
2022/12/23	9	75.14	4	74.83	75.30	5	16,481	0.03%
2022/12/22	2	75.00	1	74.80	75.30	1	16,613	0.01%
2022/12/21	7	75.04	6	74.50	74.20	1	16,826	0.01%
2022/12/20	24	77.38	27	74.86	74.50	-3	16,913	-0.02%
2022/12/19	17	78.24	17	77.76	77.90	0	17,031	0.00%
2022/12/16	13	79.77	11	79.04	79.00	2	17,151	0.01%
2022/12/15	8	80.66	8	81.28	81.40	0	17,209	0.00%
2022/12/14	1	79.40	3	80.43	80.60	-2	17,370	-0.01%
2022/12/13	6	79.27	3	79.93	78.70	3	17,508	0.02%
2022/12/12	4	80.38	4	79.50	79.50	0	17,637	0.00%
2022/12/09	10	80.22	21	80.32	79.80	-11	17,789	-0.06%
2022/12/08	27	81.56	11	81.15	81.90	16	17,970	0.09%
2022/12/07	16	80.11	15	80.61	79.80	1	18,154	0.01%
2022/12/06	14	81.51	18	82.25	81.40	-4	18,155	-0.02%
2022/12/05	21	83.71	12	85.10	83.50	9	18,273	0.05%
2022/12/02	20	85.48	12	85.07	84.60	8	18,370	0.04%
2022/12/01	5	85.14	8	84.40	84.60	-3	18,456	-0.02%
2022/11/30	5	83.00	6	81.93	82.60	-1	18,425	-0.01%
2022/11/29	8	82.54	17	81.79	81.20	-9	18,659	-0.05%
2022/11/28	47.1	82.19	33	82.25	82.20	14.1	18,821	0.08%
2022/11/25	13	79.11	34.1	79.42	80.50	-21.1	18,450	-0.11%
2022/11/24	10	74.29	16	75.06	76.30	-6	18,061	-0.03%
2022/11/23	16	73.33	8	73.00	73.00	8	17,997	0.04%
2022/11/22	1	75.80	18	77.56	76.00	-17	17,967	-0.09%
2022/11/21	6	77.55	3	78.73	78.30	3	18,649	0.02%
2022/11/18	11	78.79	7	77.74	77.10	4	19,544	0.02%
2022/11/17	9	78.36	2	78.10	78.40	7	19,617	0.04%
2022/11/16	12	77.63	6	77.50	77.00	6	19,635	0.03%
2022/11/15	4	76.75	5	77.20	77.00	-1	19,744	-0.01%
2022/11/14	6	76.28	12	75.79	77.20	-6	19,968	-0.03%
2022/11/11	11	76.85	5	75.96	75.20	6	19,955	0.03%
2022/11/10	10	77.86	5	75.86	75.70	5	19,829	0.03%
2022/11/09	2	77.95	5	77.88	78.10	-3	19,936	-0.02%
2022/11/08	13	78.89	10.1	78.03	76.50	2.9	19,924	0.01%
2022/11/07	0	0.00	3	77.57	77.50	-3	19,859	-0.02%
2022/11/04	4	77.70	7.1	77.04	77.60	-3.1	19,985	-0.02%
2022/11/03	4	76.68	6	76.67	77.20	-2	20,068	-0.01%
2022/11/02	8	75.86	4	76.55	76.40	4	20,064	0.02%
2022/11/01	5	75.46	9	75.41	75.00	-4	19,958	-0.02%
2022/10/31	5	75.14	7	75.00	75.00	-2	19,861	-0.01%
2022/10/28	8.1	74.67	7	74.33	74.40	1.1	20,090	0.01%
2022/10/27	12	71.73	4	72.70	74.20	8	20,228	0.04%
2022/10/26	3.1	70.93	4	70.33	69.60	-0.9	20,115	0.00%
2022/10/25	2	74.10	1	73.10	71.50	1	19,950	0.01%
2022/10/24	6	74.36	6	74.35	73.60	0	19,839	0.00%
2022/10/21	11	72.21	13	72.81	72.20	-2	19,616	-0.01%
2022/10/20	10	70.76	6	69.52	70.60	4	19,332	0.02%
2022/10/19	5	70.38	6	70.38	70.00	-1	19,185	-0.01%
2022/10/18	4	72.63	6	71.80	70.70	-2	19,100	-0.01%
2022/10/17	19	71.82	1	70.70	72.00	18	19,008	0.09%
2022/10/14	5.3	74.08	3	74.47	74.00	2.3	18,966	0.01%
2022/10/13	3	74.10	5	73.56	69.70	-2	18,974	-0.01%
2022/10/12	3.1	74.28	1.1	75.00	75.00	2.1	18,989	0.01%
2022/10/11	8	73.93	13	73.71	73.40	-5	18,950	-0.03%
2022/10/07	15	74.90	12	74.89	75.40	3	18,894	0.02%
2022/10/06	41	75.58	51	74.35	76.80	-10	18,693	-0.05%
2022/10/05	12	77.48	11	77.29	74.30	1	18,224	0.01%
2022/10/04	2	82.95	7	82.69	82.50	-5	17,473	-0.03%
2022/10/03	9	82.21	8	82.76	81.20	1	17,672	0.01%
2022/09/30	4	79.28	2	81.05	83.00	2	17,865	0.01%
2022/09/29	2	80.10	4	80.55	79.60	-2	17,877	-0.01%
2022/09/28	11	80.66	4	79.85	77.50	7	17,890	0.04%
2022/09/27	17	81.05	16	80.61	82.50	1	17,924	0.01%
2022/09/26	10	82.50	5	81.00	80.00	5	18,114	0.03%
2022/09/23	7.1	87.90	1	86.00	86.00	6.1	18,363	0.03%
2022/09/22	0.1	87.70	0	88.20	88.50	0.1	18,579	0.00%
2022/09/21	11.2	87.43	13	88.31	86.60	-1.8	18,863	-0.01%
2022/09/20	15	88.84	17	88.64	89.50	-2	18,796	-0.01%
2022/09/19	0	0.00	2	87.00	87.40	-2	18,821	-0.01%
2022/09/16	11	86.31	0	0.00	84.80	11	18,763	0.06%
2022/09/15	49.6	91.34	6	90.23	87.90	43.6	18,640	0.23%
2022/09/14	18.1	86.55	16	86.98	89.70	2.1	18,407	0.01%
2022/09/13	7	88.59	20	90.04	88.30	-13	18,264	-0.07%
2022/09/12	7	89.50	5	89.62	89.50	2	18,246	0.01%
2022/09/08	4	90.30	11	89.55	91.00	-7	18,134	-0.04%
2022/09/07	19	88.26	9	88.47	87.50	10	18,053	0.06%
2022/09/06	13	91.79	15	93.03	91.60	-2	17,892	-0.01%
2022/09/05	29	97.10	53	96.57	94.50	-24	17,786	-0.13%
2022/09/02	45	95.62	28	94.35	95.30	17	17,609	0.10%
2022/09/01	11	91.65	39	92.14	91.70	-28	17,213	-0.16%
2022/08/31	25	94.41	11	94.80	95.50	14	17,043	0.08%
2022/08/30	5	92.80	6	93.28	92.50	-1	17,097	-0.01%
2022/08/29	31	91.94	26	91.62	90.90	5	17,066	0.03%
2022/08/26	58	94.27	83.3	93.32	95.50	-25.3	17,160	-0.15%
2022/08/25	31	91.96	29	92.21	89.70	2	16,701	0.01%
2022/08/24	16	85.29	13	86.06	84.40	3	15,928	0.02%
2022/08/23	7.2	87.31	5	87.20	87.10	2.2	15,808	0.01%
2022/08/22	11	87.92	28	87.71	88.00	-17	15,853	-0.11%
2022/08/19	23	86.94	20	85.89	86.70	3	15,739	0.02%
2022/08/18	0	0.00	2	84.10	84.30	-2	15,621	-0.01%
2022/08/17	2	84.75	2	84.90	82.30	0	15,682	0.00%
2022/08/16	25	84.64	26	83.82	84.30	-1	15,606	-0.01%
2022/08/15	4	81.83	19.1	81.80	81.70	-15.1	15,326	-0.10%
2022/08/12	2	80.65	1	80.60	80.80	1	15,375	0.01%
2022/08/11	4	80.25	8	80.21	80.20	-4	15,485	-0.03%
2022/08/10	9	80.24	19	79.75	80.50	-10	15,481	-0.06%
2022/08/09	6.2	77.84	9	78.44	78.40	-2.8	15,537	-0.02%
2022/08/08	1.8	76.17	0	76.30	76.50	1.8	15,929	0.01%
2022/08/05	2	74.30	5	74.66	75.30	-3	16,352	-0.02%
2022/08/04	25	71.35	27	70.82	74.50	-2	16,567	-0.01%
2022/08/03	12	71.20	1	70.80	70.60	11	16,597	0.07%
2022/08/02	4.1	77.46	0	0.00	77.50	4.1	16,489	0.02%
2022/08/01	6	80.47	8	80.63	80.80	-2	16,489	-0.01%
2022/07/29	11	79.65	7	79.01	80.50	4	16,575	0.02%
2022/07/28	14	78.44	1	79.10	77.80	13	17,244	0.08%
2022/07/26	6	81.88	5	80.10	80.10	1	17,464	0.01%
2022/07/25	3	81.60	3	81.33	81.20	0	17,446	0.00%
2022/07/22	8	81.05	21	81.58	81.00	-13	17,530	-0.07%
2022/07/21	10	80.66	2	80.80	81.40	8	17,547	0.05%
2022/07/20	4	80.65	32	80.32	80.40	-28	17,436	-0.16%
2022/07/19	22	79.01	14	78.67	78.30	8	17,307	0.05%
2022/07/18	6	76.23	5	75.46	76.50	1	17,109	0.01%
2022/07/15	7	75.64	1.1	75.64	75.70	5.9	17,313	0.03%
2022/07/14	17	74.31	24	74.85	75.50	-7	17,370	-0.04%
2022/07/13	8	73.99	9	74.08	72.90	-1	17,232	-0.01%
2022/07/12	9.1	71.60	1	71.32	71.50	8.1	17,024	0.05%
2022/07/11	12	72.33	11	72.00	72.10	1	17,029	0.01%
2022/07/08	17.1	68.02	25	68.72	70.90	-7.9	16,858	-0.05%
2022/07/07	15	64.13	15	62.94	64.50	0	16,588	0.00%
2022/07/06	23	61.82	12	62.68	60.90	11	16,532	0.07%
2022/07/05	22	64.08	26	63.40	64.70	-4	16,582	-0.02%
2022/07/04	3	64.17	5	62.48	62.00	-2	16,523	-0.01%
2022/07/01	9	67.87	13	66.58	64.10	-4	16,602	-0.02%
2022/06/30	14.1	71.82	1	72.00	71.10	13.1	16,349	0.08%
2022/06/29	14	79.49	6	79.27	78.90	8	16,293	0.05%
2022/06/28	1	84.40	2	84.65	84.20	-1	16,494	-0.01%
2022/06/27	4	85.70	18.1	84.68	86.00	-14.1	17,864	-0.08%
2022/06/24	5	81.98	19.1	81.92	82.30	-14.1	18,257	-0.08%
2022/06/23	12	80.71	8	79.46	80.80	4	18,721	0.02%
2022/06/22	14	81.23	1	80.60	79.60	13	19,474	0.07%
2022/06/21	15	80.31	12	80.08	82.80	3	19,674	0.02%
2022/06/20	6.1	80.03	2	81.10	78.80	4.1	19,738	0.02%
2022/06/17	31.1	81.43	20	83.00	83.00	11.1	19,699	0.06%
2022/06/16	3	84.37	0.7	84.29	81.10	2.3	19,870	0.01%
2022/06/15	8	86.31	11.2	87.99	85.10	-3.2	20,269	-0.02%
2022/06/14	12.3	86.24	41.3	87.41	87.10	-29	20,458	-0.14%
2022/06/13	31.3	88.17	16	88.12	87.30	15.3	20,206	0.08%
2022/06/10	22	87.28	20	87.89	88.50	2	19,935	0.01%
2022/06/09	24	87.72	10	87.53	87.30	14	19,737	0.07%
2022/06/08	9.3	88.75	10	88.05	86.50	-0.8	19,504	0.00%
2022/06/07	4	87.00	8.2	87.81	87.90	-4.2	19,104	-0.02%
2022/06/06	11	86.03	23	86.18	85.70	-12	18,765	-0.06%
2022/06/02	18.4	85.50	25	86.13	86.10	-6.6	18,378	-0.04%
2022/06/01	7	85.11	10	84.90	83.80	-3	17,994	-0.02%
2022/05/31	4	83.28	3	83.23	83.50	1	17,767	0.01%
2022/05/30	14	81.70	14	81.57	82.50	0	17,644	0.00%
2022/05/27	3	78.67	1	79.30	78.70	2	17,448	0.01%
2022/05/26	15	79.67	5	79.16	78.00	10	17,330	0.06%
2022/05/25	7	80.83	0	0.00	81.70	7	17,091	0.04%
2022/05/24	1	81.50	10	83.60	81.00	-9	16,961	-0.05%
2022/05/23	1	82.80	4	84.60	83.00	-3	16,866	-0.02%
2022/05/20	16	83.94	8	84.20	84.00	8	16,821	0.05%
2022/05/19	5	81.58	2	82.25	83.50	3	16,806	0.02%
2022/05/18	7	85.24	3	86.47	84.20	4	16,616	0.02%
2022/05/17	4	85.83	5	86.40	86.20	-1	16,414	-0.01%
2022/05/16	16	87.88	5	86.00	85.00	11	16,157	0.07%
2022/05/13	3	86.10	2.5	85.36	87.30	0.5	15,645	0.00%
2022/05/12	1	82.00	0.5	85.50	80.40	0.5	15,209	0.00%
2022/05/11	5.5	85.85	5	86.04	85.30	0.5	14,870	0.00%
2022/05/10	3	81.37	4	83.15	85.20	-1	14,480	-0.01%
2022/05/09	4	81.83	4	81.50	81.10	0	14,362	0.00%
2022/05/06	5	82.22	5	81.94	82.00	0	14,360	0.00%
2022/05/05	7.5	87.26	9	86.28	85.10	-1.5	14,232	-0.01%
2022/05/04	4	83.35	3	84.03	84.80	1	13,475	0.01%
2022/05/03	0	0.00	4	80.48	80.70	-4	13,252	-0.03%
2022/04/28	5	78.54	5	78.56	77.30	0	13,094	0.00%
2022/04/27	7	77.87	5	79.16	80.30	2	12,991	0.02%
2022/04/26	6	79.87	5	80.62	80.00	1	12,879	0.01%
2022/04/25	3	80.07	6	79.10	79.00	-3	12,807	-0.02%
2022/04/22	11	84.79	16	84.27	83.40	-5	12,705	-0.04%
2022/04/21	11	86.10	24	85.90	84.20	-13	12,629	-0.10%
2022/04/20	23	84.02	21	83.44	84.70	2	12,311	0.02%
2022/04/19	10	81.77	6	81.90	80.60	4	12,139	0.03%
2022/04/18	6	80.45	3	80.20	80.10	3	12,088	0.02%
2022/04/15	3	79.00	15	80.13	79.10	-12	12,056	-0.10%
2022/04/14	27	81.52	27	82.43	83.00	0	11,981	0.00%
2022/04/13	8.1	79.58	3	79.16	79.90	5.1	11,840	0.04%
2022/04/12	8.1	79.91	3	79.10	79.40	5.1	11,767	0.04%
2022/04/11	0	0.00	0	82.00	79.20	0	11,731	0.00%
2022/04/08	4	82.93	3	83.00	83.00	1	11,552	0.01%
2022/04/07	4	84.23	8	85.56	81.30	-4	11,354	-0.04%
2022/04/06	4	85.83	7	85.83	87.00	-3	10,952	-0.03%
2022/04/01	11	85.99	8	85.28	87.40	3	10,763	0.03%
2022/03/31	39	87.19	32.4	86.82	86.50	6.6	10,500	0.06%
2022/03/30	39	89.91	27	88.77	85.10	12	10,152	0.12%
2022/03/29	22	88.70	27	88.11	86.90	-5	8,872	-0.06%
2022/03/28	18.1	86.43	16	86.24	88.00	2.1	8,344	0.03%
2022/03/25	16	84.86	27	85.73	85.00	-11	8,081	-0.14%
2022/03/24	3	82.13	11	82.63	82.70	-8	7,595	-0.10%
2022/03/23	1	80.30	12	79.95	80.20	-11	7,494	-0.15%
2022/03/22	16	79.74	5	79.44	80.10	11	7,369	0.15%
2022/03/21	29.1	80.77	24.3	80.36	80.40	4.8	7,280	0.07%
2022/03/18	29.2	79.34	37	80.09	81.00	-7.8	6,995	-0.11%
2022/03/17	1	75.60	10	76.86	77.50	-9	6,435	-0.14%
2022/03/16	1	71.50	3	72.07	70.50	-2	6,070	-0.03%
2022/03/15	0	0.00	4	71.00	69.80	-4	6,006	-0.07%
2022/03/14	5	71.62	4	70.50	71.60	1	6,020	0.02%
2022/03/11	4	69.90	2	69.80	70.00	2	6,127	0.03%
2022/03/10	0	0.00	1	68.80	69.80	-1	6,206	-0.02%
2022/03/09	3	67.03	0	0.00	67.30	3	6,373	0.05%
2022/03/07	1	67.90	3	68.00	68.00	-2	6,584	-0.03%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/02/25	0	0.00	8	67.59	67.90	-8	7,184	-0.11%
2022/02/24	9	68.49	0	0.00	67.30	9	7,353	0.12%
2022/02/22	3	69.53	2	70.00	69.60	1	8,067	0.01%
2022/02/21	10	72.95	6	73.80	72.00	4	8,202	0.05%
2022/02/18	4	74.80	0	0.00	74.90	4	8,234	0.05%
2022/02/17	1	74.70	14.5	74.76	75.00	-13.5	8,506	-0.16%
2022/02/16	0	0.00	1	74.30	74.20	-1	8,716	-0.01%
2022/02/15	11	73.85	0	0.00	73.50	11	8,962	0.12%
2022/02/14	10.1	74.11	4	74.30	73.70	6.1	9,171	0.07%
2022/02/11	6	75.15	8	74.85	74.60	-2	9,339	-0.02%
2022/02/09	4	74.60	3	74.87	74.90	1	10,150	0.01%
2022/02/08	6	72.62	18	72.77	73.10	-12	10,373	-0.12%
2022/01/26	4	67.98	0	0.00	67.50	4	11,651	0.03%
2022/01/25	1	67.50	0	0.00	67.40	1	13,250	0.01%
2022/01/24	1	67.20	1	67.70	69.60	0	13,889	0.00%
2022/01/21	0	0.00	6	69.10	68.80	-6	14,547	-0.04%
2022/01/19	3	70.60	2	70.50	70.40	1	15,228	0.01%
2022/01/18	1	70.50	3	71.10	70.60	-2	15,712	-0.01%
2022/01/17	3	70.40	9	69.90	70.50	-6	16,133	-0.04%
2022/01/14	10	67.98	7.1	67.28	68.80	2.9	16,872	0.02%
2022/01/13	6.1	68.09	4	68.08	67.80	2.1	18,004	0.01%
2022/01/12	2	68.35	5	68.70	69.30	-3	18,680	-0.02%
2022/01/11	1	69.30	2	69.40	69.30	-1	19,714	-0.01%
2022/01/10	5.6	70.65	2	70.65	71.00	3.6	20,336	0.02%
2022/01/07	9	72.87	3	71.13	70.90	6	20,476	0.03%
2022/01/06	6	75.38	4	74.90	75.10	2	20,452	0.01%
2022/01/05	8	78.34	12	78.23	77.40	-4	20,554	-0.02%
2022/01/04	3.1	80.05	6	81.10	79.80	-2.9	20,676	-0.01%
2022/01/03	2	79.10	5	79.42	79.40	-3	20,793	-0.01%
2021/12/30	1	78.40	4	78.70	78.60	-3	20,844	-0.01%
2021/12/29	1	78.00	1	78.20	78.20	0	20,889	0.00%
2021/12/28	7	78.83	7	79.44	78.40	0	20,964	0.00%
2021/12/27	6	78.78	1	79.00	78.30	5	21,037	0.02%
2021/12/24	11	80.02	4	79.45	78.90	7	21,060	0.03%
2021/12/23	11	81.83	12.1	81.55	81.90	-1.1	20,859	-0.01%
2021/12/22	3	80.47	3	80.73	80.10	0	20,690	0.00%
2021/12/21	10	81.29	9	81.84	80.50	1	20,637	0.00%
2021/12/20	9	81.17	11.1	80.85	81.20	-2.1	20,361	-0.01%
2021/12/17	6	77.98	10	78.37	79.10	-4	20,033	-0.02%
2021/12/16	0	0.00	4	76.43	76.80	-4	19,849	-0.02%
2021/12/15	3.1	75.01	1	75.60	74.70	2.1	19,824	0.01%
2021/12/14	5.1	75.72	2	74.55	74.30	3.1	19,865	0.02%
2021/12/13	5	76.50	8	77.18	77.60	-3	19,910	-0.02%
2021/12/10	0	0.00	3	77.30	76.80	-3	19,926	-0.02%
2021/12/09	4	76.63	5	76.68	76.10	-1	19,940	-0.01%
2021/12/08	2	77.10	1	77.40	76.90	1	20,136	0.00%
2021/12/07	8	77.16	2	77.00	76.10	6	20,292	0.03%
2021/12/06	2	77.10	4	78.25	78.30	-2	20,271	-0.01%
2021/12/03	6	77.45	3	78.40	77.50	3	20,361	0.01%
2021/12/02	4	74.95	7	75.39	75.00	-3	20,358	-0.01%
2021/12/01	6	76.73	4	76.08	76.90	2	20,366	0.01%
2021/11/30	8	77.99	5	78.58	77.30	3	20,478	0.01%
2021/11/29	4	75.50	8	75.69	77.60	-4	20,598	-0.02%
2021/11/26	6	76.03	7	76.56	76.50	-1	20,615	0.00%
2021/11/25	3	78.87	5	79.86	78.30	-2	20,637	-0.01%
2021/11/24	2	78.30	1	78.90	78.90	1	20,597	0.00%
2021/11/23	6	79.53	11	79.41	78.80	-5	20,591	-0.02%
2021/11/22	1	82.10	5	82.80	81.20	-4	20,602	-0.02%
2021/11/19	20	82.50	17	82.75	82.80	3	20,706	0.01%
2021/11/18	7	81.20	14	81.34	80.90	-7	20,386	-0.03%
2021/11/17	23	80.62	7	80.71	80.00	16	20,482	0.08%
2021/11/16	3	78.50	2	79.65	78.00	1	20,495	0.00%
2021/11/15	11	81.85	16	82.28	81.10	-5	20,416	-0.02%
2021/11/12	23	83.20	6	83.52	82.70	17	20,441	0.08%
2021/11/11	5	81.46	6	81.93	81.30	-1	20,341	0.00%
2021/11/10	4	78.83	4	80.50	81.10	0	20,252	0.00%
2021/11/09	29	79.99	28	80.07	79.90	1	20,149	0.00%
2021/11/08	16	83.74	12	83.85	80.20	4	19,853	0.02%
2021/11/05	12	86.92	12	87.54	88.10	0	19,486	0.00%
2021/11/04	19	87.34	14	87.10	85.90	5	19,319	0.03%
2021/11/03	22	85.95	19	86.66	88.00	3	18,964	0.02%
2021/11/02	39	90.52	40	87.08	85.30	-1	18,323	-0.01%
2021/11/01	24	86.65	37.1	86.78	89.30	-13.1	16,847	-0.08%
2021/10/29	18	82.69	19	82.09	81.20	-1	16,846	-0.01%
2021/10/28	32	81.23	24	80.51	79.80	8	16,505	0.05%
2021/10/27	22	79.08	22.1	79.35	80.90	-0.1	16,351	0.00%
2021/10/26	10	80.55	3	79.83	77.70	7	16,176	0.04%
2021/10/25	14	80.01	25	79.42	79.70	-11	15,891	-0.07%
2021/10/22	45	77.90	39	79.06	78.80	6	15,795	0.04%
2021/10/21	25	79.00	25	79.43	78.80	0	15,412	0.00%
2021/10/20	8.1	75.65	10	75.63	75.40	-1.9	14,730	-0.01%
2021/10/19	18	73.48	29.1	74.27	75.00	-11.1	14,747	-0.08%
2021/10/18	6	68.72	13	68.44	70.70	-7	14,411	-0.05%
2021/10/15	8	65.18	3	65.33	65.80	5	14,578	0.03%
2021/10/14	14	62.46	15	62.91	63.50	-1	15,815	-0.01%
2021/10/13	9	60.79	3	61.63	60.20	6	16,257	0.04%
2021/10/12	1	64.90	231	66.00	65.50	-230	16,739	-1.37%	大賣/鉅額交易
2021/10/08	232	64.33	22	65.50	65.00	210	17,376	1.21%	大買/鉅額交易
2021/10/07	0	0.00	8	62.55	63.50	-8	17,904	-0.04%
2021/10/06	6	60.88	0	0.00	59.20	6	18,922	0.03%
2021/10/05	8	58.43	17.1	59.44	60.30	-9.1	19,696	-0.05%
2021/10/04	12	58.58	3	58.17	57.30	9	20,454	0.04%
2021/10/01	3	63.60	4	62.35	60.90	-1	21,353	0.00%
2021/09/30	12	63.25	19	61.87	64.80	-7	22,208	-0.03%
2021/09/28	1	64.60	0	0.00	63.80	1	23,337	0.00%
2021/09/27	2	66.10	3	66.43	65.50	-1	23,859	0.00%
2021/09/24	2	64.40	4	65.20	65.00	-2	24,182	-0.01%
2021/09/23	7	64.20	1	64.70	64.50	6	24,686	0.02%
2021/09/22	5	63.38	1	63.20	63.20	4	25,138	0.02%
2021/09/17	34	62.91	33	64.28	65.40	1	25,646	0.00%
2021/09/16	4	63.35	0	0.00	64.00	4	26,363	0.02%
2021/09/15	58.1	65.94	65	64.82	64.60	-6.9	26,693	-0.03%
2021/09/14	0	0.00	12	66.70	66.70	-12	26,858	-0.04%
2021/09/13	24	67.51	27	67.64	66.80	-3	26,968	-0.01%
2021/09/10	16	65.44	14	65.78	66.00	2	26,885	0.01%
2021/09/09	27	65.91	21.1	65.17	67.00	5.9	26,926	0.02%
2021/09/08	6.1	64.57	7	64.91	63.90	-0.9	26,890	0.00%
2021/09/07	16	67.61	16	66.88	68.00	0	26,801	0.00%
2021/09/06	19	68.50	14	68.34	67.10	5	26,727	0.02%
2021/09/03	71	68.82	89	69.43	69.40	-18	26,587	-0.07%
2021/09/02	24	71.14	5	68.98	69.00	19	26,369	0.07%
2021/09/01	14	72.00	9	72.63	72.20	5	26,128	0.02%
2021/08/31	7	73.94	9	74.04	73.80	-2	25,922	-0.01%
2021/08/30	1	75.40	0	0.00	75.40	1	25,744	0.00%
2021/08/27	7	74.89	5	75.18	75.00	2	25,699	0.01%
2021/08/26	109	78.13	138	77.77	75.50	-29	25,587	-0.11%	大買/大賣/
2021/08/25	55	79.63	6.2	79.23	77.70	48.8	25,447	0.19%
2021/08/24	16	79.64	17	79.21	76.80	-1	25,198	0.00%
2021/08/23	9	77.56	271	79.02	80.70	-262	24,957	-1.05%	大賣/鉅額交易
2021/08/20	57	74.14	14.1	71.67	74.30	42.9	24,687	0.17%
2021/08/19	5.2	72.15	2	74.25	70.00	3.2	24,490	0.01%
2021/08/18	25	70.45	21.1	68.20	74.10	3.9	24,286	0.02%
2021/08/17	10	69.86	11	70.35	69.00	-1	24,074	0.00%
2021/08/16	20	73.72	24	72.97	74.00	-4	23,924	-0.02%
2021/08/13	1	73.70	0	0.00	73.40	1	23,792	0.00%
2021/08/12	16	76.45	15	77.03	76.60	1	23,655	0.00%
2021/08/11	3	78.53	5	76.70	75.50	-2	23,623	-0.01%
2021/08/10	232	77.59	0	0.00	77.80	232	23,485	0.99%	大買/鉅額交易
2021/08/09	48.1	81.83	33.2	81.13	79.20	14.9	23,359	0.06%
2021/08/06	6	84.30	5	85.40	84.70	1	23,156	0.00%
2021/08/05	3	83.97	3	84.80	83.40	0	22,945	0.00%
2021/08/04	45	86.40	19	84.59	85.00	26	22,875	0.11%
2021/08/03	12.2	83.72	22	83.11	85.30	-9.8	22,243	-0.04%
2021/08/02	22	80.60	13	80.23	80.00	9	21,897	0.04%
2021/07/30	24	80.94	16	82.08	80.30	8	21,732	0.04%
2021/07/29	7	77.89	6	78.05	79.40	1	21,531	0.00%
2021/07/28	5	76.54	11	75.39	76.80	-6	21,324	-0.03%
2021/07/27	4	83.70	1	80.60	79.80	3	21,054	0.01%
2021/07/26	13	85.07	20	85.59	84.50	-7	20,746	-0.03%
2021/07/23	8	87.56	4	88.35	85.60	4	20,327	0.02%
2021/07/22	8	92.24	21	90.20	90.20	-13	19,619	-0.07%
2021/07/21	72	92.54	59	92.84	87.00	13	18,911	0.07%
2021/07/20	48	89.89	43	89.75	90.40	5	18,096	0.03%
2021/07/19	34	82.52	43	84.08	85.10	-9	16,737	-0.05%
2021/07/16	14	85.06	37	84.72	83.60	-23	16,225	-0.14%
2021/07/15	88	84.56	45	82.65	87.40	43	15,577	0.28%
2021/07/14	18.2	85.29	31	86.07	82.80	-12.8	14,810	-0.09%
2021/07/13	65	99.39	60	96.00	90.00	5	14,018	0.04%
2021/07/12	41	95.71	49	96.74	97.70	-8	12,898	-0.06%
2021/07/09	34	88.67	25	90.35	90.60	9	12,061	0.07%
2021/07/08	24	85.99	15	87.15	86.50	9	11,259	0.08%
2021/07/07	6	78.20	16	82.43	83.90	-10	10,270	-0.10%
2021/07/06	29	76.78	20	76.15	76.30	9	9,445	0.10%
2021/07/05	2	73.70	3	74.03	75.00	-1	8,684	-0.01%
2021/07/02	21	66.32	24	62.70	68.20	-3	8,356	-0.04%
2021/07/01	3	62.83	0	0.00	62.00	3	7,804	0.04%
2021/06/30	0	0.00	11	66.76	67.10	-11	7,506	-0.15%
2021/06/29	33	66.19	30	65.25	64.00	3	6,969	0.04%
2021/06/28	18	64.24	44	63.95	64.30	-26	6,481	-0.40%
2021/06/25	27	61.14	35	61.52	61.00	-8	5,976	-0.13%
2021/06/24	22	60.18	3	60.00	59.90	19	5,284	0.36%
2021/06/23	0	0.00	11	57.12	57.90	-11	4,863	-0.23%
2021/06/22	1	55.50	3	55.67	54.50	-2	4,631	-0.04%
2021/06/21	17	54.75	10	55.90	53.70	7	4,497	0.16%
2021/06/18	2	55.25	10	56.01	56.50	-8	4,504	-0.18%
2021/06/17	6	54.10	9	54.06	54.10	-3	4,336	-0.07%
2021/06/16	13	53.52	17	53.59	53.30	-4	4,278	-0.09%
2021/06/15	0	0.00	13	51.78	53.40	-13	4,218	-0.31%
2021/06/11	0	0.00	2	49.65	49.60	-2	4,177	-0.05%
2021/06/10	0	0.00	10	49.00	48.90	-10	4,321	-0.23%
2021/06/09	3	49.60	3	49.00	48.75	0	4,387	0.00%
2021/06/04	2	48.50	1	48.90	48.70	1	4,397	0.02%
2021/06/03	0	0.00	1	49.70	49.40	-1	4,415	-0.02%
2021/06/02	9	49.83	10	49.32	48.70	-1	4,435	-0.02%
2021/06/01	5	50.50	1	50.70	49.80	4	4,423	0.09%
2021/05/31	0	0.00	1	48.40	49.50	-1	4,394	-0.02%
2021/05/28	8	48.14	5	47.80	48.00	3	4,408	0.07%
2021/05/27	1	46.75	1	46.95	46.35	0	4,421	0.00%
2021/05/26	1	46.60	0	0.00	46.20	1	4,445	0.02%
2021/05/25	0	0.00	4	46.36	45.95	-4	4,555	-0.09%
2021/05/24	1	43.40	1	44.60	44.70	0	4,661	0.00%
2021/05/21	4	43.65	2	43.20	43.30	2	4,790	0.04%
2021/05/20	0	0.00	2	42.70	43.30	-2	4,975	-0.04%
2021/05/19	2	44.23	3	44.67	44.35	-1	5,303	-0.02%
2021/05/18	17	41.96	17	41.21	42.10	0	5,286	0.00%
2021/05/17	18	39.07	45	38.79	38.60	-27	5,279	-0.51%
2021/05/14	5	43.60	5	43.72	42.80	0	5,230	0.00%
2021/05/13	3	42.78	4	42.66	43.00	-1	5,227	-0.02%
2021/05/12	4	45.68	4	44.35	42.40	0	5,401	0.00%
2021/05/11	1	50.20	0	0.00	46.95	1	5,473	0.02%
2021/05/10	1	51.40	0	0.00	51.10	1	5,490	0.02%
2021/05/06	1	50.10	1.1	48.56	48.50	-0.1	5,666	0.00%
2021/05/04	7	52.04	18	49.62	50.80	-11	5,704	-0.19%
2021/05/03	3	53.80	11	52.82	53.00	-8	5,651	-0.14%
2021/04/29	15	56.38	7	57.21	56.20	8	5,621	0.14%
2021/04/28	0	0.00	2	56.55	56.30	-2	5,610	-0.04%
2021/04/27	10	56.62	0	0.00	55.90	10	5,701	0.18%
2021/04/26	1	55.60	2	56.65	56.80	-1	5,700	-0.02%
2021/04/23	3	54.64	1	55.10	55.50	2	5,728	0.04%
2021/04/22	1	55.10	7	56.07	54.10	-6	5,728	-0.10%
2021/04/21	1	56.30	2	57.05	56.70	-1	5,714	-0.02%
2021/04/20	0	57.30	3	57.50	57.20	-3	5,717	-0.05%
2021/04/19	5	55.80	4	56.10	56.30	1	5,728	0.02%
2021/04/16	3	55.93	0	0.00	55.70	3	5,875	0.05%
2021/04/15	1	55.00	0	0.00	55.10	1	6,005	0.02%
2021/04/14	5	55.28	17	53.68	54.30	-12	6,093	-0.20%
2021/04/13	9	55.81	7	55.87	55.10	2	6,184	0.03%
2021/04/12	11	56.70	7	55.99	55.70	4	6,279	0.06%
2021/04/09	4	58.60	1	59.00	57.90	3	6,309	0.05%
2021/04/08	5	58.98	0	0.00	58.80	5	6,388	0.08%
2021/04/07	12	58.80	2	58.90	58.60	10	6,541	0.15%
2021/04/06	3	58.27	6	58.37	59.20	-3	6,738	-0.04%
2021/04/01	1	57.90	6	58.23	57.50	-5	7,016	-0.07%
2021/03/31	0	0.00	1	58.30	57.70	-1	7,777	-0.01%
2021/03/30	1	58.00	3.1	58.58	58.10	-2.1	8,326	-0.03%
2021/03/29	12	59.18	12	60.15	58.70	0	8,496	0.00%
2021/03/26	0	0.00	15	58.69	59.00	-15	8,403	-0.18%
2021/03/25	12	58.73	10	58.54	58.00	2	8,387	0.02%
2021/03/24	6	58.88	2	59.30	58.20	4	8,406	0.05%
2021/03/23	0	0.00	9.1	59.30	58.50	-9.1	8,426	-0.11%
2021/03/22	0	58.90	4.1	58.80	58.50	-4.1	8,391	-0.05%
2021/03/19	6.2	56.92	0.2	57.45	56.90	6	8,511	0.07%
2021/03/18	11.2	58.08	3	57.90	57.90	8.2	8,574	0.10%
2021/03/17	5	58.34	5	58.10	58.00	0	8,611	0.00%
2021/03/16	3	58.60	9	58.70	58.90	-6	8,592	-0.07%
2021/03/15	1	57.30	9	56.59	57.30	-8	8,512	-0.09%
2021/03/12	4	54.90	0	0.00	54.90	4	8,502	0.05%
2021/03/10	7	54.83	5	55.16	54.00	2	8,594	0.02%
2021/03/09	2	54.00	2	53.60	54.00	0	8,669	0.00%
2021/03/08	4	56.05	0	0.00	54.60	4	8,731	0.05%
2021/03/05	5.1	53.42	6	54.70	55.40	-0.9	8,835	-0.01%
2021/03/04	0	0.00	1	54.10	54.10	-1	8,975	-0.01%
2021/03/03	3	53.70	3	54.90	55.10	0	9,243	0.00%
2021/03/02	1	57.10	0	0.00	55.00	1	9,312	0.01%
2021/02/26	0	0.00	3	56.60	56.10	-3	9,701	-0.03%
2021/02/25	25	59.10	22	58.57	57.50	3	9,751	0.03%
2021/02/24	70	59.19	5	58.80	58.50	65	9,825	0.66%
2021/02/23	30	60.61	3	60.37	59.40	27	9,700	0.28%
2021/02/22	2	58.90	12	59.47	59.50	-10	9,571	-0.10%
2021/02/19	38	57.80	36	58.21	59.40	2	9,505	0.02%
2021/02/18	1	56.20	3	56.40	56.20	-2	9,258	-0.02%
2021/02/17	4	55.43	1	55.50	55.40	3	9,239	0.03%
2021/02/05	5	53.50	5	53.30	53.70	0	9,207	0.00%
2021/02/03	11	55.54	5	55.42	54.80	6	9,367	0.06%
2021/02/02	14	54.28	17	53.78	55.10	-3	9,229	-0.03%
2021/02/01	1	50.80	0	0.00	50.70	1	9,113	0.01%
2021/01/29	14	55.43	7	56.03	53.30	7	9,072	0.08%
2021/01/26	7	55.16	6	54.32	54.40	1	8,954	0.01%
2021/01/25	12	54.30	4	54.30	54.90	8	8,906	0.09%
2021/01/21	0	0.00	9	52.54	53.00	-9	8,925	-0.10%
2021/01/20	1	52.80	1	52.60	52.40	0	9,054	0.00%
2021/01/18	0	0.00	2	55.70	55.40	-2	9,089	-0.02%
2021/01/15	6	58.38	5	56.80	57.20	1	9,174	0.01%
2021/01/14	2	57.90	5	57.86	59.30	-3	9,620	-0.03%
2021/01/13	2	57.20	0	0.00	57.50	2	9,801	0.02%
2021/01/12	1	57.00	1	56.80	56.80	0	9,872	0.00%
2021/01/11	4	57.93	3	58.00	58.00	1	9,898	0.01%
2021/01/08	14	58.08	6	59.53	58.20	8	9,993	0.08%
2021/01/07	1	59.90	12	59.88	60.30	-11	9,892	-0.11%
2021/01/06	27	58.61	26	59.47	58.00	1	9,822	0.01%
2021/01/05	3	62.03	0	0.00	61.00	3	9,666	0.03%
2021/01/04	7	62.44	29	62.73	62.70	-22	9,527	-0.23%
2020/12/31	10	64.50	16	63.07	62.20	-6	9,395	-0.06%
2020/12/30	27	63.49	24	64.48	64.00	3	9,184	0.03%
2020/12/29	10	63.61	3	63.73	64.90	7	8,938	0.08%
2020/12/28	22	63.87	16	63.88	62.90	6	8,702	0.07%
2020/12/25	16	62.99	13	63.43	61.50	3	8,341	0.04%
2020/12/24	14	58.84	43	58.53	60.80	-29	7,563	-0.38%
2020/12/23	23	56.09	6	55.57	55.30	17	7,028	0.24%
2020/12/18	0	0.00	2	55.40	54.50	-2	6,786	-0.03%
2020/12/17	1	55.70	4	55.45	55.80	-3	6,772	-0.04%
2020/12/16	4	55.53	5	55.96	56.50	-1	6,769	-0.01%
2020/12/15	5	54.98	4	55.65	53.20	1	6,680	0.01%
2020/12/14	1	55.20	1	55.80	54.80	0	6,481	0.00%
2020/12/11	2	53.25	0	0.00	52.30	2	6,403	0.03%
2020/12/10	4	55.30	0	0.00	54.50	4	6,348	0.06%
2020/12/09	1	56.80	1	56.30	56.30	0	6,319	0.00%
2020/12/08	0	0.00	1	55.80	56.00	-1	6,278	-0.02%
2020/12/07	5	55.08	2	55.35	55.00	3	6,252	0.05%
2020/12/03	2	54.15	3	54.17	53.80	-1	6,218	-0.02%
2020/12/02	0	0.00	2	55.50	55.10	-2	6,206	-0.03%
2020/12/01	1	55.80	0	0.00	55.80	1	6,174	0.02%
2020/11/30	4	56.90	8	56.96	56.80	-4	6,154	-0.06%
2020/11/27	12	56.53	34	56.71	57.00	-22	6,498	-0.34%
2020/11/26	4	53.35	3	53.20	53.20	1	6,505	0.02%
2020/11/25	35	55.99	9	56.28	53.20	26	6,450	0.40%
2020/11/24	1	52.30	0	0.00	53.20	1	6,030	0.02%
2020/11/23	6	51.70	8	52.63	52.80	-2	5,986	-0.03%
2020/11/19	0	0.00	1	50.60	50.10	-1	5,727	-0.02%
2020/11/18	10	51.37	17	50.78	50.40	-7	5,697	-0.12%
2020/11/17	0	0.00	1	50.00	49.95	-1	5,558	-0.02%
2020/11/16	2	48.65	3	48.25	49.80	-1	5,500	-0.02%
2020/11/12	11	48.20	29	49.38	47.65	-18	5,513	-0.33%
2020/11/11	26	49.64	0	0.00	49.95	26	5,433	0.48%
2020/11/10	0	0.00	1	47.55	47.65	-1	5,326	-0.02%
2020/11/05	2	47.63	3	48.40	48.15	-1	5,199	-0.02%
2020/11/04	0	0.00	1	46.75	47.20	-1	5,151	-0.02%
2020/11/03	0	0.00	2	46.23	46.60	-2	5,143	-0.04%
2020/11/02	0	0.00	7	45.50	46.00	-7	5,193	-0.13%
2020/10/29	0	0.00	10	47.50	47.30	-10	5,093	-0.20%
2020/10/28	20	50.03	26	49.97	48.45	-6	5,053	-0.12%
2020/10/27	5	48.06	14	48.26	48.80	-9	4,838	-0.19%
2020/10/26	6	47.50	0	0.00	47.45	6	4,697	0.13%
2020/10/23	26	48.52	14	48.15	48.25	12	4,629	0.26%
2020/10/22	29	48.00	29	48.44	48.25	0	4,490	0.00%
2020/10/21	13	46.23	15	46.89	46.80	-2	3,949	-0.05%
2020/10/20	1	44.55	2	46.00	44.55	-1	3,677	-0.03%
2020/10/19	7	44.63	2	44.35	45.20	5	3,537	0.14%
2020/10/16	5	44.06	24	43.93	43.80	-19	3,411	-0.56%
2020/10/15	0	0.00	9	42.17	41.85	-9	3,144	-0.29%
2020/10/14	2	41.93	4	41.91	41.70	-2	3,089	-0.06%
2020/10/13	2	41.40	0	0.00	41.35	2	3,055	0.07%
2020/10/07	4	40.90	0	0.00	40.65	4	3,024	0.13%
2020/10/05	0	0.00	10	40.25	40.40	-10	3,056	-0.33%
2020/09/30	10	40.18	6	40.23	40.45	4	3,082	0.13%
2020/09/28	5	39.20	7	39.30	40.05	-2	3,119	-0.06%
2020/09/25	8	37.82	2	38.15	38.15	6	3,112	0.19%
2020/09/22	1	41.60	1	41.20	41.30	0	3,202	0.00%
2020/09/21	2	41.73	5	41.80	41.70	-3	3,166	-0.09%
2020/09/16	0	0.00	5	40.45	40.10	-5	3,066	-0.16%
2020/09/14	0	0.00	23	40.70	40.75	-23	3,040	-0.76%
2020/09/11	2	40.10	0	0.00	39.50	2	3,025	0.07%
2020/09/08	4	40.51	2	40.43	40.25	2	2,957	0.07%
2020/09/07	28	39.77	0	0.00	39.40	28	2,917	0.96%
2020/09/04	7	41.50	0	0.00	41.50	7	2,853	0.25%
2020/09/03	11	42.51	6	42.67	42.60	5	2,812	0.18%
2020/09/02	38	42.93	36	43.08	43.40	2	2,748	0.07%
2020/09/01	6	41.00	60	39.62	41.25	-54	2,280	-2.37%
2020/08/31	47	37.80	3	38.00	37.50	44	2,104	2.09%
2020/08/28	0	0.00	2	37.30	37.25	-2	2,253	-0.09%
2020/08/27	20	37.34	44	38.20	37.05	-24	2,424	-0.99%
2020/08/26	44	36.78	0	0.00	36.95	44	2,384	1.85%
2020/08/21	2	35.78	1	35.95	35.60	1	2,421	0.04%
2020/08/20	5	36.08	0	0.00	35.35	5	2,408	0.21%
2020/08/19	1	38.05	2	38.15	38.00	-1	2,369	-0.04%
2020/08/17	1	37.20	0	0.00	37.00	1	2,291	0.04%
2020/08/14	2	36.20	0	0.00	36.30	2	2,262	0.09%
2020/08/12	1	36.30	0	0.00	36.35	1	2,247	0.04%
2020/08/11	2	38.15	0	0.00	37.15	2	2,231	0.09%
2020/08/10	0	0.00	1	39.00	38.10	-1	2,221	-0.05%
2020/08/07	1	38.90	2	39.08	39.35	-1	2,216	-0.05%
2020/08/06	4	38.64	6	38.89	39.10	-2	2,187	-0.09%
2020/08/05	1	37.00	0	0.00	37.35	1	2,104	0.05%
2020/08/04	1	36.50	0	0.00	36.50	1	2,125	0.05%
2020/07/31	0	0.00	1	37.50	37.10	-1	2,130	-0.05%
2020/07/29	1	36.25	0	0.00	36.25	1	2,115	0.05%
2020/07/23	0	0.00	1	39.00	39.00	-1	2,151	-0.05%
2020/07/21	0	0.00	4	38.70	38.90	-4	2,205	-0.18%
2020/07/17	3	38.83	0	0.00	38.15	3	2,282	0.13%
2020/07/16	1	39.00	3	39.25	39.05	-2	2,293	-0.09%
2020/07/15	3	40.83	0	0.00	40.30	3	2,290	0.13%
2020/07/14	0	0.00	1	41.15	40.90	-1	2,318	-0.04%
2020/07/13	2	40.63	2	41.30	41.25	0	2,335	0.00%
2020/07/10	2	41.20	0	0.00	40.95	2	2,331	0.09%
2020/07/09	4	42.39	2	42.95	42.10	2	2,334	0.09%
2020/07/08	5	42.98	40	43.05	42.70	-35	2,333	-1.50%
2020/07/06	4	43.13	10	43.05	43.20	-6	2,329	-0.26%
2020/07/03	21	43.42	9	43.63	43.35	12	2,374	0.51%
2020/07/02	36	42.58	8	42.32	43.00	28	2,329	1.20%
2020/06/24	2	40.25	0	0.00	40.25	2	2,290	0.09%
2020/06/23	1	40.20	0	0.00	40.20	1	2,310	0.04%
2020/06/22	3	40.97	0	0.00	40.85	3	2,325	0.13%
2020/06/19	1	41.60	0	0.00	41.25	1	2,386	0.04%
2020/06/18	2	40.68	3	41.10	41.70	-1	2,402	-0.04%
2020/06/17	0	0.00	1	40.60	40.50	-1	2,402	-0.04%
2020/06/15	3	41.10	0	0.00	40.80	3	2,470	0.12%
2020/06/12	2	39.35	0	0.00	40.70	2	2,513	0.08%
2020/06/10	3	43.30	0	0.00	43.25	3	2,535	0.12%
2020/06/09	0	0.00	1	42.65	42.60	-1	2,560	-0.04%
2020/06/08	3	44.07	1	44.40	44.00	2	2,534	0.08%
2020/06/05	9	45.13	8	45.45	45.25	1	2,473	0.04%
2020/06/04	6	44.58	6	43.73	45.40	0	2,367	0.00%
2020/06/03	5	41.94	4	41.93	41.30	1	2,160	0.05%
2020/06/01	1	39.45	5	38.45	39.45	-4	1,971	-0.20%
2020/05/29	5	38.20	1	36.95	38.20	4	1,921	0.21%
2020/05/25	1	37.15	0	0.00	37.20	1	1,940	0.05%
2020/05/22	2	37.50	0	0.00	37.55	2	1,944	0.10%
2020/05/21	0	0.00	2	38.28	38.40	-2	1,950	-0.10%
2020/05/20	1	37.80	0	0.00	37.60	1	1,978	0.05%
2020/05/08	1	38.75	1	38.80	38.85	0	2,045	0.00%
2020/05/07	0	0.00	1	39.00	38.55	-1	2,045	-0.05%
2020/05/06	0	0.00	3	38.25	38.00	-3	2,038	-0.15%
2020/05/05	0	0.00	1	38.15	38.15	-1	2,070	-0.05%
2020/05/04	1	37.60	0	0.00	37.55	1	2,096	0.05%
2020/04/30	0	0.00	1	38.05	38.30	-1	2,122	-0.05%
2020/04/28	2	38.00	0	0.00	38.10	2	2,105	0.09%
2020/04/24	2	37.65	0	0.00	37.40	2	2,117	0.09%
2020/04/21	0	0.00	7	36.43	35.80	-7	2,027	-0.35%
2020/04/20	2	36.20	5	36.14	36.70	-3	2,014	-0.15%
2020/04/17	0	0.00	14	36.97	36.05	-14	2,004	-0.70%
2020/04/16	1	36.40	1	36.20	36.30	0	1,967	0.00%
2020/04/15	8	35.46	7	35.41	35.80	1	1,964	0.05%
2020/04/14	10	35.00	0	0.00	34.85	10	1,961	0.51%
2020/04/10	1	33.95	0	0.00	33.95	1	1,973	0.05%
2020/04/09	8	34.23	14	34.12	34.00	-6	2,021	-0.30%
2020/04/08	0	0.00	13	33.13	33.55	-13	2,047	-0.63%
2020/04/07	16	31.06	2	31.08	31.05	14	1,988	0.70%
2020/04/06	2	29.98	0	0.00	30.30	2	1,967	0.10%
2020/04/01	0	0.00	7	30.66	30.55	-7	1,963	-0.36%
2020/03/31	15	30.87	4	31.25	30.55	11	2,010	0.55%
2020/03/30	1	29.60	1	30.00	30.00	0	2,044	0.00%
2020/03/27	0	0.00	1	29.80	29.80	-1	2,060	-0.05%
2020/03/26	3	29.37	2	29.90	29.80	1	2,169	0.05%
2020/03/25	2	29.30	2	30.10	30.20	0	2,239	0.00%
2020/03/24	3	27.50	3	28.43	28.35	0	2,193	0.00%
2020/03/20	2	28.25	1	28.30	28.05	1	2,267	0.04%
2020/03/19	8	27.60	6	27.03	26.55	2	2,263	0.09%
2020/03/18	6	30.28	6	29.93	29.50	0	2,254	0.00%
2020/03/17	1	33.00	0	0.00	32.45	1	2,220	0.05%
2020/03/16	1	36.05	0	0.00	36.05	1	2,190	0.05%
2020/03/13	3	37.03	7	37.10	40.00	-4	2,216	-0.18%
2020/03/12	2	41.38	2	41.75	41.00	0	2,237	0.00%
2020/03/10	10	45.36	8	44.83	45.85	2	2,368	0.08%
2020/03/09	2	46.23	2	45.40	44.75	0	2,348	0.00%
2020/03/06	6	46.87	0	0.00	46.80	6	2,342	0.26%
2020/03/04	0	0.00	1	45.25	45.90	-1	2,330	-0.04%
2020/03/03	2	45.10	2	45.50	45.20	0	2,362	0.00%
2020/03/02	1	44.05	1	44.45	44.25	0	2,358	0.00%
2020/02/27	1	45.65	1	43.75	43.90	0	2,350	0.00%
2020/02/25	1	46.05	16	46.10	45.80	-15	2,342	-0.64%
2020/02/24	0	0.00	4	46.94	46.70	-4	2,338	-0.17%
2020/02/21	2	47.65	4	47.56	47.60	-2	2,331	-0.09%
2020/02/20	5	47.10	5	46.85	46.80	0	2,301	0.00%
2020/02/19	3	46.67	5	46.65	46.60	-2	2,306	-0.09%
2020/02/18	9	46.88	4	47.11	46.80	5	2,295	0.22%
2020/02/17	1	47.00	2	46.58	46.70	-1	2,293	-0.04%
2020/02/14	1	46.55	1	46.70	46.55	0	2,295	0.00%
2020/02/13	1	46.25	1	46.35	46.30	0	2,298	0.00%
2020/02/12	3	46.48	1	46.30	46.70	2	2,323	0.09%
2020/02/11	15	46.11	10	46.66	46.30	5	2,333	0.21%
2020/02/10	0	0.00	1	44.90	44.65	-1	2,283	-0.04%
2020/02/06	4	45.76	1	46.30	45.65	3	2,300	0.13%
2020/02/05	1	45.00	0	0.00	45.05	1	2,313	0.04%
2020/02/04	1	44.85	2	45.00	45.30	-1	2,329	-0.04%
2020/02/03	3	43.10	3	43.15	43.10	0	2,510	0.00%
2020/01/31	7	45.52	4	44.94	45.00	3	2,526	0.12%
2020/01/20	0	0.00	1	50.60	50.70	-1	2,528	-0.04%
2020/01/16	11	51.23	0	0.00	51.20	11	2,553	0.43%
2020/01/15	5	51.80	0	0.00	51.40	5	2,661	0.19%
2020/01/13	2	51.75	0	0.00	52.00	2	2,650	0.08%
2020/01/09	1	51.30	0	0.00	51.60	1	2,667	0.04%
2020/01/08	1	50.80	0	0.00	50.60	1	2,652	0.04%
2020/01/06	2	51.55	0	0.00	51.20	2	2,617	0.08%
2020/01/03	3	53.13	2	53.00	52.20	1	2,584	0.04%
2020/01/02	9	54.74	9	54.30	53.60	0	2,523	0.00%
2019/12/31	1	53.80	11	53.99	53.60	-10	2,439	-0.41%
2019/12/30	4	53.63	3	54.07	53.50	1	2,426	0.04%
2019/12/27	1	54.30	0	0.00	54.10	1	2,403	0.04%
2019/12/26	9	54.90	20	54.67	54.20	-11	2,384	-0.46%
2019/12/25	16	54.59	4	53.68	54.90	12	2,323	0.52%
2019/12/24	0	0.00	1	53.20	53.20	-1	2,263	-0.04%
2019/12/23	7	53.96	27	54.34	53.80	-20	2,231	-0.90%
2019/12/20	29	53.57	5	53.52	53.80	24	2,094	1.15%
2019/12/19	2	52.30	6	51.85	52.40	-4	2,003	-0.20%
2019/12/18	2	51.80	1	51.90	51.60	1	1,994	0.05%
2019/12/17	3	52.10	7	52.87	51.90	-4	1,988	-0.20%
2019/12/16	0	0.00	1	51.80	51.80	-1	1,893	-0.05%
2019/12/13	1	50.70	1	50.70	50.70	0	1,862	0.00%
2019/12/12	1	52.30	0	0.00	51.80	1	1,814	0.06%
2019/12/10	5	52.14	2	53.25	52.00	3	1,760	0.17%
2019/12/09	2	52.40	1	52.90	53.00	1	1,715	0.06%
2019/12/06	6	51.22	2	52.35	52.60	4	1,647	0.24%
2019/11/29	0	0.00	2	50.60	50.00	-2	1,513	-0.13%
2019/11/26	0	0.00	1	49.60	49.50	-1	1,469	-0.07%
2019/11/25	2	48.85	0	0.00	48.80	2	1,453	0.14%
2019/11/22	7	49.24	2	49.33	48.90	5	1,455	0.34%
2019/11/21	3	48.92	0	0.00	49.40	3	1,452	0.21%
2019/11/18	1	48.65	0	0.00	48.45	1	1,506	0.07%
2019/11/05	0	0.00	1.9	51.29	51.60	-1.9	1,616	-0.12%
2019/10/31	8	51.48	3	52.60	51.00	5	1,571	0.32%
2019/10/30	2	50.40	2	49.93	50.30	0	1,372	0.00%
2019/10/29	0	0.00	12	49.72	49.10	-12	1,351	-0.89%
2019/10/28	3	49.87	0	0.00	49.90	3	1,328	0.23%
2019/10/24	8	48.89	0	0.00	49.80	8	1,334	0.60%
2019/10/23	2	49.60	0	0.00	49.30	2	1,357	0.15%
2019/10/21	0	0.00	1	46.40	46.40	-1	1,338	-0.07%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/09/24	0	0.00	1	47.85	47.65	-1	1,660	-0.06%
2019/09/23	0	0.00	1	47.70	47.75	-1	1,664	-0.06%
2019/09/20	0	0.00	3	47.05	47.10	-3	1,712	-0.18%
2019/09/18	0	0.00	1	46.90	46.65	-1	1,740	-0.06%
2019/09/16	0	0.00	1	45.65	45.60	-1	1,777	-0.06%
2019/09/09	1	46.05	0	0.00	46.00	1	1,887	0.05%
2019/09/06	2	47.05	0	0.00	46.70	2	1,891	0.11%
2019/09/02	1	46.75	0	0.00	46.85	1	1,960	0.05%
2019/08/30	0	0.00	3	46.63	46.40	-3	1,972	-0.15%
2019/08/27	1	45.25	0	0.00	44.70	1	2,044	0.05%
2019/08/21	1	46.00	0	0.00	46.30	1	2,219	0.05%
2019/08/20	1	45.00	10	46.10	45.05	-9	2,197	-0.41%
2019/08/19	10	45.77	2	45.20	45.85	8	2,160	0.37%
2019/08/15	1	43.30	4	43.10	43.05	-3	2,112	-0.14%
2019/08/14	2	44.95	0	0.00	44.50	2	2,092	0.10%
2019/08/13	6	45.58	5	45.10	45.00	1	2,075	0.05%
2019/08/12	0	0.00	5	47.00	47.30	-5	2,045	-0.24%
2019/08/07	5	45.40	0	0.00	44.90	5	2,064	0.24%
2019/08/06	2	43.20	1	44.80	44.95	1	2,108	0.05%
2019/08/02	1	48.25	0	0.00	47.00	1	2,269	0.04%
2019/07/31	0	0.00	7	49.26	49.85	-7	2,354	-0.30%
2019/07/29	4	49.18	0	0.00	48.85	4	2,388	0.17%
2019/07/26	2	50.70	0	0.00	50.20	2	2,372	0.08%
2019/07/25	1	50.60	10	50.70	50.50	-9	2,380	-0.38%
2019/07/24	14	52.76	0	0.00	53.00	14	2,352	0.60%
2019/07/23	2	52.00	1	52.30	52.40	1	2,332	0.04%
2019/07/22	1	51.50	0	0.00	51.40	1	2,300	0.04%
2019/07/17	5	53.20	5	52.10	52.10	0	2,327	0.00%
2019/07/16	0	0.00	21	53.50	53.10	-21	2,338	-0.90%
2019/07/15	24	52.95	2	53.15	52.80	22	2,307	0.95%
2019/07/11	1	51.00	0	0.00	50.90	1	2,281	0.04%
2019/07/08	1	51.50	0	0.00	51.60	1	2,304	0.04%
2019/07/03	3	51.60	3	50.80	50.80	0	2,490	0.00%
2019/07/01	0	0.00	2	51.20	51.50	-2	2,521	-0.08%
2019/06/28	0	0.00	1	49.80	49.80	-1	2,535	-0.04%
2019/06/19	0	0.00	5	45.60	45.85	-5	2,790	-0.18%
2019/06/17	1	44.10	0	0.00	43.80	1	2,894	0.03%
2019/06/13	2	44.90	0	0.00	45.05	2	2,920	0.07%
2019/06/12	3	44.48	0	0.00	44.50	3	2,939	0.10%
2019/06/11	0	0.00	1	44.00	44.00	-1	2,958	-0.03%
2019/05/31	2	44.00	0	0.00	43.00	2	2,876	0.07%
2019/05/29	3	43.07	0	0.00	43.00	3	2,814	0.11%
2019/05/27	0	0.00	1	48.40	48.10	-1	2,749	-0.04%
2019/05/16	1	47.80	0	0.00	47.80	1	2,994	0.03%
2019/05/15	2	48.60	0	0.00	48.80	2	3,014	0.07%
2019/05/14	0	0.00	1	47.50	48.25	-1	3,079	-0.03%
2019/05/13	2	48.80	1	52.10	48.80	1	3,220	0.03%
2019/05/10	2	55.20	1	56.60	54.20	1	3,442	0.03%
2019/05/09	9	56.74	6	56.13	56.40	3	3,402	0.09%
2019/05/08	1	55.90	1	56.00	55.80	0	3,357	0.00%
2019/05/07	3	57.10	1	56.70	57.00	2	3,421	0.06%
2019/05/03	0	0.00	1	56.10	55.90	-1	3,743	-0.03%
2019/05/02	6	55.00	0	0.00	55.30	6	3,742	0.16%
2019/04/30	10	55.35	10	55.80	55.80	0	3,736	0.00%
2019/04/29	1	55.20	0	0.00	55.00	1	3,738	0.03%
2019/04/26	1	57.40	0	0.00	57.50	1	3,712	0.03%
2019/04/25	0	0.00	1	58.20	58.10	-1	3,745	-0.03%
2019/04/22	0	0.00	2	58.15	58.20	-2	3,724	-0.05%
2019/04/18	15	57.17	4	57.50	56.10	11	3,686	0.30%
2019/04/15	4	56.50	1.2	56.72	56.90	2.8	3,746	0.07%
2019/04/12	0	0.00	5	58.40	56.10	-5	3,810	-0.13%
2019/04/11	1	57.80	20	58.15	58.30	-19	3,846	-0.49%
2019/04/10	5	58.40	1	58.90	57.70	4	3,825	0.10%
2019/04/09	1	56.30	1	57.60	57.60	0	3,756	0.00%
2019/04/03	0	0.00	1	57.80	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	2	56.55	56.70	-2	3,744	-0.05%
2019/04/01	1	55.50	0	0.00	55.60	1	3,739	0.03%
2019/03/29	20	56.08	0	0.00	56.20	20	3,683	0.54%
2019/03/28	2	56.00	2	55.10	55.10	0	3,681	0.00%
2019/03/27	0	0.00	1	55.40	56.10	-1	3,659	-0.03%
2019/03/26	1	54.40	0	0.00	54.20	1	3,655	0.03%
2019/03/25	1	55.70	2	54.80	54.80	-1	3,697	-0.03%
2019/03/22	2	55.30	4	55.33	55.40	-2	3,689	-0.05%
2019/03/21	1	53.60	1	53.70	53.60	0	3,598	0.00%
2019/03/18	1	52.20	0	0.00	52.80	1	3,527	0.03%
2019/03/15	0	0.00	1	53.20	52.90	-1	3,552	-0.03%
2019/03/14	0	0.00	1	53.10	52.40	-1	3,541	-0.03%
2019/03/12	2	53.50	1	54.70	53.70	1	3,626	0.03%
2019/03/08	1	54.10	0	0.00	53.40	1	3,794	0.03%
2019/03/07	2	55.25	0	0.00	54.90	2	3,841	0.05%
2019/03/06	2	55.75	6	55.93	56.10	-4	3,965	-0.10%
2019/03/05	0	0.00	10	55.88	55.90	-10	4,222	-0.24%
2019/03/04	3	55.83	0	0.00	56.10	3	4,347	0.07%
2019/02/27	1	55.60	1	56.90	55.50	0	4,376	0.00%
2019/02/25	0	0.00	1	57.80	57.70	-1	4,435	-0.02%
2019/02/22	2	57.70	0	0.00	57.00	2	4,468	0.04%
2019/02/21	3	57.90	1	57.70	57.70	2	4,510	0.04%
2019/02/20	1	59.10	16	58.53	58.40	-15	4,587	-0.33%
2019/02/19	5	58.60	25	57.80	57.80	-20	4,618	-0.43%
2019/02/18	3	58.20	0	0.00	58.10	3	4,662	0.06%
2019/02/15	7	59.94	24	58.70	58.70	-17	4,726	-0.36%
2019/02/14	5	58.80	4	58.68	58.90	1	4,714	0.02%
2019/02/13	21	59.75	3	59.33	58.70	18	4,705	0.38%
2019/02/12	17	59.40	34	58.83	58.70	-17	4,638	-0.37%
2019/02/11	15	58.84	11	59.94	59.10	4	4,518	0.09%
2019/01/30	0	0.00	6	56.17	56.00	-6	4,261	-0.14%
2019/01/29	11	55.80	8	56.45	56.60	3	4,265	0.07%
2019/01/28	20	55.36	13	55.58	55.50	7	4,233	0.17%
2019/01/25	5	55.24	21	53.60	53.50	-16	4,227	-0.38%
2019/01/24	66	57.56	37	55.46	54.90	29	4,223	0.69%
2019/01/23	0	0.00	1	54.40	54.40	-1	4,104	-0.02%
2019/01/17	7	55.29	25	53.76	53.30	-18	4,207	-0.43%
2019/01/16	15	54.47	10	54.85	55.60	5	4,179	0.12%
2019/01/15	7	52.96	7	53.46	53.40	0	4,146	0.00%
2019/01/14	11	53.53	10	52.10	52.10	1	4,149	0.02%
2019/01/11	1	52.80	1	52.80	52.80	0	4,159	0.00%
2019/01/10	2	53.30	0	0.00	52.70	2	4,176	0.05%
2019/01/09	2	53.50	27	53.49	53.70	-25	4,193	-0.60%
2019/01/08	2	54.50	2	56.10	54.40	0	4,219	0.00%
2019/01/07	5	54.76	1	54.70	55.10	4	4,241	0.09%
2019/01/04	1	54.10	4	53.45	54.50	-3	4,261	-0.07%
2019/01/03	35	53.76	2	54.00	54.00	33	4,203	0.79%
2019/01/02	22	53.76	2	52.60	52.30	20	4,218	0.47%
2018/12/27	0	0.00	1	51.80	51.60	-1	4,329	-0.02%
2018/12/25	2	51.10	0	0.00	51.10	2	4,319	0.05%
2018/12/24	0	0.00	1	51.20	51.00	-1	4,299	-0.02%
2018/12/21	1	47.00	0	0.00	48.70	1	4,289	0.02%
2018/12/20	3	47.12	2	48.15	47.70	1	4,276	0.02%
2018/12/19	1	48.20	0	0.00	47.45	1	4,266	0.02%
2018/12/18	6	49.37	40	48.33	49.00	-34	4,261	-0.80%
2018/12/17	11	51.51	13	51.42	51.30	-2	4,227	-0.05%
2018/12/14	7	53.26	8	51.98	52.00	-1	4,278	-0.02%
2018/12/13	14	53.91	11	53.18	54.00	3	4,328	0.07%
2018/12/12	17	53.82	6	54.40	54.20	11	4,413	0.25%
2018/12/11	13	51.97	13	52.04	52.00	0	4,355	0.00%
2018/12/10	10	52.50	10	51.20	51.20	0	4,357	0.00%
2018/12/07	2	54.50	0	0.00	54.60	2	4,320	0.05%
2018/12/06	15	56.63	10	52.60	53.50	5	4,357	0.11%
2018/12/05	12	56.68	10	56.60	56.60	2	4,290	0.05%
2018/12/03	24	61.11	8	60.76	60.80	16	4,208	0.38%
2018/11/30	8	57.13	7	57.06	56.80	1	4,077	0.02%
2018/11/29	18	57.58	18	56.78	56.40	0	4,002	0.00%
2018/11/28	43	56.62	41	56.37	56.60	2	3,862	0.05%
2018/11/27	5	53.36	14	52.94	53.50	-9	3,600	-0.25%
2018/11/26	3	51.53	0	0.00	51.30	3	3,471	0.09%
2018/11/23	9	50.42	5	49.50	49.50	4	3,429	0.12%
2018/11/22	15	52.01	24	50.95	50.20	-9	3,417	-0.26%
2018/11/21	11	51.26	1	51.10	51.00	10	3,355	0.30%
2018/11/20	3	51.00	4	51.20	50.20	-1	3,337	-0.03%
2018/11/19	8	49.14	10	49.64	50.30	-2	3,274	-0.06%
2018/11/16	1	46.90	0	0.00	47.00	1	3,164	0.03%
2018/11/15	0	0.00	1	48.10	48.10	-1	3,115	-0.03%
2018/11/14	11	48.67	4	48.41	47.00	7	3,072	0.23%
2018/11/13	10	48.00	0	0.00	48.25	10	2,995	0.33%
2018/11/12	2	50.80	0	0.00	49.50	2	2,945	0.07%
2018/11/09	0	0.00	2	50.80	51.70	-2	2,934	-0.07%
2018/11/08	0	0.00	2	54.65	52.90	-2	2,915	-0.07%
2018/11/07	4	52.15	3	52.33	52.90	1	2,858	0.03%
2018/11/02	14	51.14	6	52.13	50.30	8	2,981	0.27%
2018/11/01	5	49.25	16	49.25	49.70	-11	2,907	-0.38%
2018/10/31	4	45.23	10	45.35	46.30	-6	2,809	-0.21%
2018/10/30	0	0.00	3	42.92	43.25	-3	2,671	-0.11%
2018/10/29	0	0.00	2	40.40	39.35	-2	2,622	-0.08%
2018/10/26	0	0.00	2	40.20	40.00	-2	2,641	-0.08%
2018/10/25	4	39.40	0	0.00	39.50	4	2,631	0.15%
2018/10/24	4	43.08	1	42.75	42.75	3	2,589	0.12%
2018/10/23	0	0.00	3	43.68	43.65	-3	2,590	-0.12%
2018/10/22	3	44.57	1	43.85	44.25	2	2,598	0.08%
2018/10/19	5	43.87	3	43.80	44.70	2	2,641	0.08%
2018/10/18	4	45.10	4	45.64	44.75	0	2,656	0.00%
2018/10/17	6	47.00	4	47.00	46.40	2	2,647	0.08%
2018/10/16	3	47.32	4	47.81	47.35	-1	2,642	-0.04%
2018/10/15	2	45.33	2	46.85	47.70	0	2,630	0.00%
2018/10/12	13	43.70	11	44.65	44.60	2	2,624	0.08%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	5	46.96	2	48.45	48.20	3	2,583	0.12%
2018/10/08	2	53.60	0	0.00	50.00	2	2,543	0.08%
2018/10/05	4	54.35	6	54.57	52.90	-2	2,508	-0.08%
2018/10/04	2	58.70	2	60.00	58.70	0	2,468	0.00%
2018/09/27	0	0.00	3	60.10	60.40	-3	2,689	-0.11%
2018/09/25	2	65.70	2	64.50	64.50	0	2,983	0.00%
2018/09/21	1	60.50	0	0.00	61.20	1	3,091	0.03%
2018/09/20	5	58.90	7	59.56	58.70	-2	3,088	-0.06%
2018/09/19	4	57.75	2	57.85	57.90	2	3,069	0.07%
2018/09/18	14	60.19	0	0.00	59.80	14	3,060	0.46%
2018/09/14	9	64.22	4	66.15	66.80	5	3,006	0.17%
2018/09/13	0	0.00	18	63.98	64.20	-18	3,087	-0.58%
2018/09/12	5	62.70	6	64.98	63.20	-1	3,396	-0.03%
2018/08/29	0	0.00	11	75.38	75.20	-11	3,879	-0.28%
2018/08/27	0	0.00	2	73.20	74.40	-2	4,094	-0.05%
2018/08/24	0	0.00	3	68.50	69.90	-3	4,453	-0.07%
2018/08/23	3	69.93	0	0.00	69.40	3	4,737	0.06%
2018/08/21	10	68.00	10	69.70	69.70	0	4,775	0.00%
2018/08/16	7	69.96	0	0.00	70.00	7	4,730	0.15%
2018/08/10	12	72.18	1	73.20	71.90	11	4,672	0.24%
2018/08/09	0	0.00	6	74.55	75.00	-6	4,613	-0.13%
2018/08/08	1	82.60	0	0.00	81.00	1	4,537	0.02%
2018/08/03	1	82.70	0	0.00	82.50	1	4,602	0.02%
2018/07/31	0	0.00	1	83.10	84.00	-1	4,577	-0.02%
2018/07/30	1	82.00	1	83.30	81.80	0	4,579	0.00%
2018/07/27	1	84.50	1	84.50	84.20	0	4,571	0.00%
2018/07/26	1	84.90	0	0.00	84.20	1	4,568	0.02%
2018/07/25	1	80.50	1	82.20	82.50	0	4,528	0.00%
2018/07/18	1	84.30	0	0.00	84.30	1	4,522	0.02%
2018/07/17	2	85.80	0	0.00	85.10	2	4,520	0.04%
2018/07/12	0	0.00	4	83.40	88.40	-4	4,484	-0.09%
2018/07/10	1	87.60	0	0.00	87.00	1	4,458	0.02%
2018/07/09	1	88.00	3	88.77	88.90	-2	4,442	-0.05%
2018/07/06	0	0.00	1	89.80	88.90	-1	4,457	-0.02%
2018/07/05	4	93.60	3	90.40	88.50	1	4,481	0.02%
2018/07/04	0	0.00	1	95.00	93.30	-1	4,367	-0.02%
2018/07/03	3	95.40	7	95.29	97.20	-4	4,295	-0.09%
2018/07/02	9	89.99	8	89.79	90.60	1	4,073	0.02%
2018/06/28	8	85.66	6	86.00	86.50	2	3,929	0.05%
2018/06/27	0	0.00	6	86.32	83.80	-6	3,934	-0.15%
2018/06/26	1	82.30	0	0.00	83.00	1	3,878	0.03%
2018/06/22	6	87.93	0	0.00	83.50	6	3,944	0.15%
2018/06/21	11	88.60	19	88.64	87.00	-8	3,871	-0.21%
2018/06/20	11	86.83	18	86.34	88.30	-7	3,575	-0.20%
2018/06/12	4	87.85	3	87.07	86.40	1	3,437	0.03%
2018/06/11	0	0.00	1	86.40	86.10	-1	3,374	-0.03%
2018/06/08	1	83.70	1	83.80	83.40	0	3,373	0.00%
2018/06/07	10	85.40	11.1	84.12	85.40	-1.1	3,394	-0.03%
2018/06/06	7	81.30	5	81.60	84.30	2	3,493	0.06%
2018/06/05	11	82.91	11	83.87	80.50	0	3,528	0.00%
2018/06/04	10	89.00	11.1	90.30	83.50	-1.1	3,721	-0.03%
2018/06/01	8.1	88.01	9	88.21	87.30	-1	3,737	-0.03%
2018/05/31	20	84.28	18	85.03	85.30	2	3,355	0.06%
2018/05/30	0	0.00	2	77.60	77.60	-2	3,089	-0.06%
2018/05/29	1	75.60	0	0.00	74.80	1	3,076	0.03%
2018/05/28	1	74.80	1	76.20	75.70	0	3,108	0.00%
2018/05/25	0	0.00	2	75.25	74.90	-2	3,155	-0.06%
2018/05/22	1	73.20	0	0.00	73.10	1	3,165	0.03%
2018/05/21	1	74.00	0	0.00	74.10	1	3,190	0.03%
2018/05/18	1	75.90	0	0.00	75.30	1	3,191	0.03%
2018/05/17	1	77.50	2	77.30	77.50	-1	3,207	-0.03%
2018/05/16	1	76.10	0	0.00	76.50	1	3,200	0.03%
2018/05/15	1	76.30	1	79.70	77.90	0	3,201	0.00%
2018/05/14	1	75.50	1	76.60	76.50	0	3,199	0.00%
2018/05/11	0	0.00	1	75.80	75.30	-1	3,203	-0.03%
2018/05/10	1	75.90	0	0.00	75.70	1	3,203	0.03%
2018/05/08	1	72.50	2	74.15	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	1	71.60	72.60	-1	3,219	-0.03%
2018/05/04	1	70.30	0	0.00	69.90	1	3,218	0.03%
2018/05/02	0	0.00	1	69.20	71.60	-1	3,218	-0.03%
2018/04/30	0	0.00	2	68.35	68.40	-2	3,204	-0.06%
2018/04/27	2	67.00	0	0.00	67.80	2	3,242	0.06%
2018/04/24	23	70.18	16	69.23	68.50	7	3,283	0.21%
2018/04/23	0	0.00	5	75.10	74.50	-5	3,240	-0.15%
2018/04/20	3	77.70	4	77.55	77.40	-1	3,243	-0.03%
2018/04/18	1	74.70	6	75.50	74.60	-5	3,224	-0.16%
2018/04/17	9	76.71	4	75.43	75.10	5	3,260	0.15%
2018/04/16	5	79.34	1	79.20	79.10	4	3,243	0.12%
2018/04/13	0	0.00	1	81.80	80.50	-1	3,278	-0.03%
2018/04/11	1	77.10	3	80.50	79.90	-2	3,357	-0.06%
2018/04/10	0	0.00	1	76.50	75.90	-1	3,340	-0.03%
2018/04/09	1	76.80	0	0.00	76.50	1	3,450	0.03%
2018/04/03	2	77.60	0	0.00	77.60	2	3,557	0.06%
2018/03/27	2	80.80	1	82.60	81.70	1	3,505	0.03%
2018/03/21	1	82.40	0	0.00	81.50	1	3,481	0.03%
2018/03/20	0	0.00	2	80.50	80.10	-2	3,466	-0.06%
2018/03/15	0	0.00	5	80.86	82.20	-5	3,546	-0.14%
2018/03/14	10	82.10	13	84.09	82.10	-3	3,527	-0.09%
2018/03/13	10	85.33	0	0.00	85.50	10	3,518	0.28%
2018/03/12	2	85.80	7	84.97	82.60	-5	3,530	-0.14%
2018/03/09	16	81.89	34	82.48	81.60	-18	3,432	-0.52%
2018/03/08	5	81.36	20	80.68	82.80	-15	3,360	-0.45%
2018/03/07	1	75.10	7	76.39	75.30	-6	3,080	-0.19%
2018/03/02	1	73.30	0	0.00	73.30	1	3,086	0.03%
2018/03/01	0	0.00	1	72.10	73.10	-1	3,064	-0.03%
2018/02/27	0	0.00	2	72.25	71.00	-2	3,039	-0.07%
2018/02/23	0	0.00	1	69.00	68.50	-1	3,132	-0.03%
2018/02/21	0	0.00	2	65.40	67.00	-2	3,266	-0.06%
2018/02/12	1	62.10	0	0.00	61.90	1	3,317	0.03%
2018/02/08	1	62.00	0	0.00	61.70	1	3,313	0.03%
2018/02/07	2	62.00	2	62.30	62.00	0	3,319	0.00%
2018/02/06	6	64.58	2	61.20	62.10	4	3,331	0.12%
2018/02/05	2	67.70	16	67.76	67.50	-14	3,291	-0.43%
2018/02/01	2	71.15	1	71.10	70.60	1	3,455	0.03%
2018/01/31	10	71.60	0	0.00	72.10	10	3,628	0.28%
2018/01/30	0	0.00	10	72.30	71.10	-10	3,819	-0.26%
2018/01/29	10	71.20	0	0.00	71.50	10	3,853	0.26%
2018/01/25	0	0.00	10	72.50	71.10	-10	4,028	-0.25%
2018/01/24	10	70.20	0	0.00	70.80	10	4,087	0.24%
2018/01/23	0	0.00	1	72.10	71.00	-1	4,148	-0.02%
2018/01/22	0	0.00	2	69.30	69.60	-2	4,185	-0.05%
2018/01/17	1	71.90	0	0.00	71.50	1	4,412	0.02%
2018/01/16	0	0.00	10	73.50	73.10	-10	4,416	-0.23%
2018/01/12	10	72.50	0	0.00	72.50	10	4,572	0.22%
2018/01/11	11	70.22	4	70.43	69.90	7	4,595	0.15%
2018/01/10	31	71.43	19	71.28	71.10	12	4,588	0.26%
2018/01/09	6	73.50	2	75.50	73.80	4	4,654	0.09%
2018/01/08	2	80.20	0	0.00	77.00	2	4,645	0.04%
2018/01/05	11	79.46	5	80.40	80.00	6	4,683	0.13%
2018/01/04	0	0.00	3	77.57	78.60	-3	4,733	-0.06%
2018/01/03	3	77.63	5	75.24	75.80	-2	4,721	-0.04%
2018/01/02	1	74.10	6	74.58	75.30	-5	4,673	-0.11%