良維 (6290)-第一金-路竹券商分點個股進出

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

良維

(6290)

可現股當沖

股價
78.1
漲跌
▼0.1
漲幅
-0.13%
成交量
2,013張
產業
上櫃電子零組件類股
446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

良維 (6290)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	77.49	0	0.00	78.20	1	11,869	0.01%
2024/05/15	2	78.30	0	0.00	77.80	2	12,010	0.02%
2024/05/13	2	79.00	0	0.00	79.00	2	12,295	0.02%
2024/05/10	1	77.53	7	79.20	80.20	-6	12,313	-0.05%
2024/05/09	0	0.00	8	80.50	78.50	-8	12,257	-0.07%
2024/05/08	21	79.55	8	79.88	78.90	13	12,211	0.11%
2024/05/07	7	79.26	4	79.78	79.40	3	12,143	0.02%
2024/05/06	6	77.77	0	0.00	76.70	6	12,002	0.05%
2024/05/03	17	78.25	0	0.00	77.90	17	11,937	0.14%
2024/05/02	10	79.28	0	0.00	80.80	10	11,850	0.08%
2024/04/30	7	79.58	0	0.00	78.60	7	11,784	0.06%
2024/04/29	9	80.12	16	84.73	80.60	-7	11,664	-0.06%
2024/04/26	16	85.58	1	85.80	84.40	15	11,483	0.13%
2024/04/25	8	87.60	9	88.57	87.70	-1	11,444	-0.01%
2024/04/24	10	88.36	14	89.60	88.90	-4	11,432	-0.03%
2024/04/23	1	86.40	1	83.50	85.70	0	11,364	0.00%
2024/04/22	10	85.65	64	84.88	84.00	-54	11,321	-0.48%
2024/04/19	17	89.62	2.1	88.86	88.20	14.9	11,250	0.13%
2024/04/18	26	93.62	0	93.20	92.70	26	11,165	0.23%
2024/04/17	25	95.78	30	97.66	94.60	-5	11,110	-0.05%
2024/04/16	60	98.96	4	96.53	95.30	56	10,993	0.51%
2024/04/15	6	102.57	11.1	103.90	103.00	-5.1	10,764	-0.05%
2024/04/12	13	104.28	18	103.76	105.50	-5	10,462	-0.05%
2024/04/11	14	98.32	15	98.83	100.00	-1	10,027	-0.01%
2024/04/10	19	97.33	18	97.81	96.90	1	9,887	0.01%
2024/04/08	0	0.00	30	92.97	92.50	-30	9,649	-0.31%
2024/04/03	15	90.03	0	0.00	90.30	15	9,592	0.16%
2024/04/02	2	90.30	0	0.00	90.30	2	9,599	0.02%
2024/04/01	1	90.30	0	0.00	91.90	1	9,578	0.01%
2024/03/29	0	0.00	8	89.00	90.40	-8	9,612	-0.08%
2024/03/28	1	92.40	3	89.50	90.20	-2	9,614	-0.02%
2024/03/27	27	93.11	14	93.74	92.60	13	9,517	0.14%
2024/03/26	9	91.74	39	97.81	90.50	-30	9,300	-0.32%
2024/03/25	3	97.37	9	100.40	100.50	-6	8,985	-0.07%
2024/03/20	29	94.49	3	95.37	93.70	26	8,748	0.30%
2024/03/19	21	96.25	6	96.28	95.30	15	8,778	0.17%
2024/03/18	9.1	92.96	130	91.09	94.50	-120.9	8,682	-1.39%	大賣/鉅額交易
2024/03/15	7	90.09	0	0.00	88.20	7	8,610	0.08%
2024/03/14	1	90.00	2	90.30	90.30	-1	8,660	-0.01%
2024/03/13	15	89.13	4	87.83	89.70	11	8,588	0.13%
2024/03/12	13	88.97	10	87.50	90.70	3	8,462	0.04%
2024/03/11	10	87.30	15	86.87	86.60	-5	8,207	-0.06%
2024/03/08	51	88.78	0	87.42	86.80	51	8,149	0.63%
2024/03/07	66	92.28	7	92.71	90.80	59	7,935	0.74%
2024/03/06	63	95.75	133	95.99	95.40	-70	7,726	-0.91%	大賣/
2024/03/05	107	93.85	105	95.20	92.80	2	7,400	0.03%	大買/大賣/
2024/03/04	108	96.09	16	94.33	93.20	92	7,097	1.30%	大買/
2024/03/01	32	101.64	10.2	101.52	101.00	21.8	6,708	0.32%
2024/02/29	16	95.78	104	98.46	99.40	-88	6,317	-1.39%	大賣/
2024/02/27	47	89.72	11	89.20	90.40	36	5,869	0.61%
2024/02/26	49	91.11	9	91.06	89.00	40	5,572	0.72%
2024/02/23	7	87.43	28	87.78	88.80	-21	5,168	-0.41%
2024/02/22	7	82.09	8.1	81.48	81.50	-1.1	4,731	-0.02%
2024/02/21	29	82.08	12	81.89	81.30	17	4,633	0.37%
2024/02/20	1	76.80	19	77.67	78.90	-18	4,054	-0.44%
2024/02/19	1	77.20	31	76.60	74.90	-30	3,753	-0.80%
2024/02/16	17	71.04	5	72.26	70.80	12	3,510	0.34%
2024/02/15	5	67.00	33	70.31	70.90	-28	3,357	-0.83%
2024/02/05	5	66.11	5	66.62	66.70	0	3,386	0.00%
2024/02/02	1	65.70	0	0.00	65.40	1	3,491	0.03%
2024/01/23	2	64.50	0	0.00	64.20	2	4,218	0.05%
2024/01/16	2	62.70	0	0.00	62.70	2	4,888	0.04%
2024/01/12	2	62.10	0	0.00	62.00	2	5,098	0.04%
2024/01/11	2	62.65	0	0.00	62.90	2	5,127	0.04%
2024/01/09	0	0.00	2	62.10	62.30	-2	5,239	-0.04%
2024/01/08	0	0.00	3	63.60	63.20	-3	5,257	-0.06%
2024/01/05	0	0.00	2	63.30	63.30	-2	5,325	-0.04%
2024/01/04	10	66.15	2	65.35	65.00	8	5,311	0.15%
2024/01/03	1	64.50	0	0.00	65.50	1	5,187	0.02%
2024/01/02	2	66.30	0	0.00	65.50	2	5,241	0.04%
2023/12/29	0	0.00	1	65.00	64.90	-1	5,195	-0.02%
2023/12/28	4	65.50	3	65.33	65.10	1	5,195	0.02%
2023/12/27	4	64.70	0	0.00	64.80	4	5,197	0.08%
2023/12/26	2	65.60	5	65.40	65.30	-3	5,220	-0.06%
2023/12/25	3	64.23	11	64.44	65.10	-8	5,170	-0.15%
2023/12/22	8	62.70	1	62.70	62.60	7	5,094	0.14%
2023/12/19	0	0.00	0.1	63.60	64.00	-0.1	5,148	0.00%
2023/12/15	7	65.37	1	65.00	65.20	6	5,095	0.12%
2023/12/14	10	65.91	5.1	66.00	65.70	5	5,046	0.10%
2023/12/13	1	65.20	10	65.38	65.20	-9	4,892	-0.18%
2023/12/12	1	66.00	8	64.10	63.70	-7	4,786	-0.15%
2023/12/11	3	64.13	18	63.76	64.60	-15	4,686	-0.32%
2023/12/08	5	61.96	0	0.00	62.30	5	4,564	0.11%
2023/12/04	4	62.50	3	62.53	62.30	1	4,552	0.02%
2023/11/30	2	61.90	0	0.00	61.90	2	4,537	0.04%
2023/11/29	1	62.50	2	62.60	62.70	-1	4,519	-0.02%
2023/11/27	1	61.10	0	0.00	60.90	1	4,509	0.02%
2023/11/24	4.1	61.81	1	61.60	61.60	3.1	4,476	0.07%
2023/11/22	5	63.10	3	63.17	63.10	2	4,393	0.05%
2023/11/21	0	0.00	10	62.60	62.90	-10	4,377	-0.23%
2023/11/20	4	62.40	0	0.00	62.40	4	4,337	0.09%
2023/11/17	2	63.30	0	63.50	63.70	2	4,238	0.05%
2023/11/16	4	64.18	2	64.70	63.70	2	4,185	0.05%
2023/11/15	3	65.77	31	65.95	66.00	-28	4,057	-0.69%
2023/11/14	1	63.70	0	0.00	63.70	1	3,904	0.03%
2023/11/13	22	64.08	13	64.09	63.00	9	3,859	0.23%
2023/11/10	14	67.81	25	67.58	67.30	-11	3,577	-0.31%
2023/11/09	2	66.30	7	67.26	66.30	-5	3,361	-0.15%
2023/11/08	33	67.24	22	67.39	66.10	11	3,285	0.33%
2023/11/07	2	67.90	41	67.66	67.50	-39	3,088	-1.26%
2023/11/06	2	65.55	1	66.00	65.40	1	2,877	0.03%
2023/11/03	19	65.93	15	65.66	66.20	4	2,848	0.14%
2023/11/02	9	65.69	11	65.11	66.30	-2	2,814	-0.07%
2023/11/01	14	63.06	0	0.00	63.30	14	2,753	0.51%
2023/10/31	6	64.98	1	64.20	63.10	5	2,704	0.18%
2023/10/30	40	66.97	33	66.78	67.10	7	2,619	0.27%
2023/10/27	10	67.83	13	68.18	67.00	-3	2,547	-0.12%
2023/10/26	46	67.59	37	68.39	66.70	9	2,462	0.37%
2023/10/25	10	66.18	65	67.06	67.50	-55	2,338	-2.35%
2023/10/24	8	64.58	17	63.88	65.00	-9	2,187	-0.41%
2023/10/23	34	65.82	0	0.00	64.40	34	2,252	1.51%
2023/10/20	20	65.53	44	65.44	66.10	-24	2,173	-1.10%
2023/10/19	10	63.92	0	0.00	64.40	10	2,119	0.47%
2023/10/18	7	64.54	2	64.20	63.50	5	2,118	0.24%
2023/10/17	14	65.79	25	65.85	64.50	-11	2,148	-0.51%
2023/10/16	10	64.85	4	65.08	65.20	6	2,104	0.29%
2023/10/13	8	64.53	31	65.10	64.90	-23	2,167	-1.06%
2023/10/12	2	63.35	18	64.87	64.40	-16	2,325	-0.69%
2023/10/11	21	64.29	24	63.68	63.60	-3	2,283	-0.13%
2023/10/06	27	64.04	22	63.90	63.40	5	2,241	0.22%
2023/10/05	3	62.60	1	62.90	62.20	2	2,210	0.09%
2023/10/04	15	62.30	9	61.90	62.40	6	2,233	0.27%
2023/10/03	30	63.17	11	63.35	62.70	19	2,268	0.84%
2023/10/02	25	63.06	6.5	62.23	63.50	18.5	2,296	0.81%
2023/09/28	0	0.00	15	61.97	61.70	-15	2,423	-0.62%
2023/09/26	0	0.00	2	61.30	61.30	-2	2,492	-0.08%
2023/09/25	4	61.50	10	62.20	61.50	-6	2,489	-0.24%
2023/09/20	0	0.00	3	58.60	58.60	-3	2,431	-0.12%
2023/09/19	1	59.00	0	0.00	58.50	1	2,494	0.04%
2023/09/15	0	0.00	3	58.83	58.90	-3	2,649	-0.11%
2023/09/14	5	59.40	0	0.00	59.10	5	2,889	0.17%
2023/09/13	5	58.00	2	58.20	58.80	3	2,923	0.10%
2023/09/12	7	57.59	1	57.30	57.70	6	2,935	0.20%
2023/09/08	1	56.80	1	57.00	57.10	0	2,980	0.00%
2023/09/07	0	0.00	3	58.30	58.00	-3	3,029	-0.10%
2023/09/05	2	58.00	0	0.00	58.60	2	3,052	0.07%
2023/08/17	6	53.00	0	0.00	54.80	6	3,340	0.18%
2023/08/16	0	0.00	3	53.70	53.80	-3	3,341	-0.09%
2023/08/15	6	53.80	2	53.40	53.30	4	3,354	0.12%
2023/08/14	6	52.95	0	0.00	52.80	6	3,359	0.18%
2023/08/11	0	0.00	47	56.66	56.30	-47	3,321	-1.41%
2023/08/10	0	0.00	7	57.09	56.80	-7	3,316	-0.21%
2023/08/09	1	58.30	0	0.00	58.00	1	3,307	0.03%
2023/08/08	0	0.00	8	58.10	58.10	-8	3,326	-0.24%
2023/08/04	10	58.83	0	0.00	59.20	10	3,354	0.30%
2023/08/02	11	60.00	7	60.80	58.80	4	3,383	0.12%
2023/08/01	10	61.40	0	0.00	61.00	10	3,359	0.30%
2023/07/31	2	61.60	1	61.90	61.60	1	3,364	0.03%
2023/07/28	18	64.63	28.6	64.02	63.30	-10.6	3,331	-0.32%
2023/07/27	11	62.67	0.1	62.70	62.70	11	3,219	0.34%
2023/07/26	10	62.30	7	62.94	63.60	3	3,186	0.09%
2023/07/25	7	61.13	10	61.70	61.80	-3	3,119	-0.10%
2023/07/24	19	60.94	0	0.00	61.10	19	3,107	0.61%
2023/07/21	1.1	63.20	12	63.13	63.10	-11	3,077	-0.36%
2023/07/20	1.1	64.30	19	63.87	64.00	-17.9	3,084	-0.58%
2023/07/19	1	63.00	8	63.98	62.30	-7	3,035	-0.23%
2023/07/18	33	63.97	6	63.60	63.30	27	3,112	0.87%
2023/07/17	44	64.74	31	64.25	65.30	13	3,122	0.42%
2023/07/14	0	0.00	1	62.40	61.70	-1	2,916	-0.03%
2023/07/13	4	62.48	1	62.00	61.10	3	2,977	0.10%
2023/07/12	15	63.29	1	63.10	62.50	14	3,030	0.46%
2023/07/11	0	0.00	2	63.30	63.20	-2	2,995	-0.07%
2023/07/10	1	61.80	0	0.00	62.10	1	3,021	0.03%
2023/07/07	2	63.00	4	62.20	63.00	-2	3,031	-0.07%
2023/07/06	7	64.80	51	63.78	64.00	-44	3,037	-1.45%
2023/07/05	4	62.35	10	62.60	62.50	-6	2,990	-0.20%
2023/07/04	22	61.92	0	0.00	62.10	22	2,974	0.74%
2023/07/03	0	0.00	11	60.46	60.30	-11	2,934	-0.37%
2023/06/30	10	59.50	0	0.00	59.80	10	2,976	0.34%
2023/06/29	0	0.00	1	60.00	59.80	-1	3,002	-0.03%
2023/06/28	3	59.33	1	59.60	59.30	2	3,038	0.07%
2023/06/27	16	60.06	3	59.90	59.00	13	3,062	0.42%
2023/06/26	12	61.95	3	61.83	61.90	9	3,056	0.29%
2023/06/21	50	62.95	44	63.21	63.30	6	3,078	0.19%
2023/06/20	13	61.90	22	62.28	63.60	-9	3,020	-0.30%
2023/06/19	13	59.55	5	60.20	60.40	8	3,026	0.26%
2023/06/16	1	59.20	0	0.00	58.70	1	3,061	0.03%
2023/06/15	15	58.79	12	59.19	59.20	3	3,132	0.10%
2023/06/14	21	58.76	7	58.84	58.70	14	3,138	0.45%
2023/06/13	4	58.23	13	59.35	59.50	-9	3,174	-0.28%
2023/06/12	11	57.83	0	0.00	57.60	11	3,179	0.35%
2023/06/09	0	0.00	0.8	58.50	58.30	-0.8	3,230	-0.02%
2023/06/08	6	58.15	5	57.80	57.80	1	3,293	0.03%
2023/06/07	3	58.10	2	58.10	58.20	1	3,433	0.03%
2023/06/06	6	58.85	11	58.88	58.80	-5	3,632	-0.14%
2023/06/05	11	57.29	0	0.00	57.30	11	3,687	0.30%
2023/06/01	1	56.40	0	0.00	56.40	1	3,981	0.03%
2023/05/31	2	56.80	0	0.00	56.80	2	4,032	0.05%
2023/05/30	5	57.00	0	0.00	56.60	5	4,062	0.12%
2023/05/29	10	57.24	0	0.00	57.50	10	4,104	0.24%
2023/05/25	6	56.88	1	56.80	56.40	5	4,317	0.12%
2023/05/23	5	58.60	10	58.41	58.40	-5	4,643	-0.11%
2023/05/22	2	58.00	2	58.15	57.90	0	5,045	0.00%
2023/05/19	30	58.50	3.5	58.08	57.80	26.5	5,208	0.51%
2023/05/16	0	0.00	1.2	58.22	58.30	-1.2	5,827	-0.02%
2023/05/12	6	58.40	0	0.00	58.60	6	6,068	0.10%
2023/05/11	1	59.10	0.1	58.10	57.90	0.9	6,072	0.02%
2023/05/10	2	59.40	1.5	60.10	59.80	0.5	6,056	0.01%
2023/05/09	2	59.65	0	0.00	59.40	2	6,033	0.03%
2023/05/05	2	60.80	0	0.00	60.70	2	5,994	0.03%
2023/05/02	1	61.90	0	0.00	61.50	1	5,986	0.02%
2023/04/28	3	61.30	0	0.00	61.00	3	5,973	0.05%
2023/04/27	4	60.88	0	0.00	60.60	4	5,942	0.07%
2023/04/25	1	59.80	1	60.90	60.70	0	5,893	0.00%
2023/04/24	1	61.30	0	0.00	61.70	1	5,841	0.02%
2023/04/21	10	62.11	23.4	61.16	61.00	-13.4	5,807	-0.23%
2023/04/20	8	66.89	10	66.50	63.80	-2	5,688	-0.04%
2023/04/19	4	68.98	0	0.00	68.10	4	5,554	0.07%
2023/04/18	13	71.38	5	70.98	69.00	8	5,520	0.14%
2023/04/17	36	72.09	12	72.01	71.80	24	5,433	0.44%
2023/04/14	1.4	70.13	0	0.00	70.50	1.4	5,329	0.03%
2023/04/13	5	69.74	0	0.00	69.30	5	5,295	0.09%
2023/04/12	0	0.00	8	71.40	71.40	-8	5,228	-0.15%
2023/04/11	0	0.00	6	70.97	71.00	-6	5,169	-0.12%
2023/04/10	25	70.33	32	70.82	71.30	-7	5,105	-0.14%
2023/04/07	2	68.50	3	69.00	68.40	-1	4,979	-0.02%
2023/03/31	2	68.25	2	68.20	68.60	0	4,921	0.00%
2023/03/30	1	67.80	1	67.50	67.70	0	4,866	0.00%
2023/03/29	1	69.00	0	0.00	67.50	1	4,835	0.02%
2023/03/28	3	67.60	2	68.00	68.20	1	4,812	0.02%
2023/03/27	0	0.00	7	69.03	68.20	-7	4,786	-0.15%
2023/03/24	16	69.73	4	69.20	69.40	12	4,732	0.25%
2023/03/23	1	69.10	1.4	69.14	69.20	-0.4	4,681	-0.01%
2023/03/22	19	71.79	59	73.19	69.80	-40	4,616	-0.87%
2023/03/21	5.1	71.47	30	71.67	71.00	-24.9	4,377	-0.57%
2023/03/20	1	70.70	6.1	69.96	70.30	-5.1	4,306	-0.12%
2023/03/16	5	68.10	7	67.51	66.90	-2	4,232	-0.05%
2023/03/15	10	69.66	43	69.95	69.90	-33	4,254	-0.78%
2023/03/14	76	69.84	20	69.18	69.20	56	4,288	1.31%
2023/03/13	5	67.16	7	68.14	68.60	-2	4,258	-0.05%
2023/03/10	14.1	70.25	17	69.53	69.00	-2.9	4,188	-0.07%
2023/03/09	26.4	73.09	28	74.64	71.50	-1.6	4,039	-0.04%
2023/03/08	28	72.11	77	73.49	73.90	-49	3,810	-1.29%
2023/03/07	123	72.55	2	70.70	72.30	121	3,645	3.32%	大買/鉅額交易
2023/03/06	0	0.00	2	73.10	71.30	-2	3,453	-0.06%
2023/03/03	5	72.40	0	0.00	72.00	5	3,347	0.15%
2023/03/01	22	73.12	0	0.00	74.30	22	3,269	0.67%
2023/02/23	0	0.00	4	75.90	76.00	-4	3,159	-0.13%
2023/02/22	7	72.91	0	0.00	73.30	7	3,022	0.23%
2023/02/21	0	0.00	3	74.10	75.40	-3	2,863	-0.10%
2023/02/20	0	72.20	3	73.47	73.40	-3	2,672	-0.11%
2023/02/17	1	70.30	1	70.70	70.30	0	2,289	0.00%
2023/02/16	2	68.40	6	69.33	70.30	-4	2,180	-0.18%
2023/02/15	0	0.00	20	66.89	67.30	-20	1,986	-1.01%
2023/02/14	7	65.07	21	65.98	66.10	-14	1,873	-0.75%
2023/02/13	10	64.06	8	62.79	63.80	2	1,588	0.13%
2023/02/07	0	0.00	10	58.35	58.70	-10	1,388	-0.72%
2023/02/03	0	0.00	1	57.90	58.10	-1	1,391	-0.07%
2023/02/02	0	0.00	1	57.50	57.40	-1	1,382	-0.07%
2023/02/01	0	0.00	12	57.90	58.00	-12	1,382	-0.87%
2023/01/31	0	0.00	2	56.30	56.60	-2	1,368	-0.15%
2023/01/30	0	0.00	2	56.00	56.00	-2	1,401	-0.14%
2023/01/11	0	0.00	15	54.50	54.50	-15	1,420	-1.06%
2022/12/30	1	52.90	0	0.00	53.00	1	1,602	0.06%
2022/12/29	15	52.24	0	0.00	52.90	15	1,646	0.91%
2022/12/12	6	56.00	0	0.00	56.00	6	2,569	0.23%
2022/12/07	2	59.20	5	58.76	56.60	-3	2,553	-0.12%
2022/12/06	3	60.50	8	60.04	60.00	-5	2,468	-0.20%
2022/12/05	3	59.13	5	59.50	58.80	-2	2,392	-0.08%
2022/12/02	2	57.90	0	0.00	57.90	2	2,367	0.08%
2022/12/01	0	0.00	1	58.10	57.50	-1	2,370	-0.04%
2022/11/30	3	57.83	1	57.80	57.90	2	2,382	0.08%
2022/11/29	4	57.50	0	0.00	57.60	4	2,394	0.17%
2022/11/24	0	0.00	1	56.90	56.70	-1	2,387	-0.04%
2022/11/21	2	57.05	1	57.30	57.30	1	2,434	0.04%
2022/11/14	1	57.00	1	56.00	56.10	0	2,794	0.00%
2022/11/11	0	0.00	1.5	55.97	56.00	-1.5	2,750	-0.05%
2022/11/10	1	55.60	2	55.50	55.60	-1	2,738	-0.04%
2022/11/08	2	55.80	0	0.00	55.40	2	2,866	0.07%
2022/11/04	1	54.90	0	0.00	54.80	1	2,906	0.03%
2022/11/03	0	0.00	3	53.30	54.70	-3	2,997	-0.10%
2022/10/31	0	0.00	1	52.40	52.20	-1	3,145	-0.03%
2022/10/28	1	51.40	0	0.00	50.50	1	3,163	0.03%
2022/10/27	0	0.00	1	49.80	50.80	-1	3,186	-0.03%
2022/10/26	3	48.60	7	48.71	48.10	-4	3,182	-0.13%
2022/10/24	2	51.20	0	0.00	51.10	2	3,163	0.06%
2022/10/17	0	0.00	1	49.95	51.30	-1	3,179	-0.03%
2022/10/14	2	52.10	0	0.00	51.30	2	3,179	0.06%
2022/10/13	0	0.00	10	52.11	50.20	-10	3,180	-0.31%
2022/10/11	2	56.00	3	55.30	54.70	-1	3,121	-0.03%
2022/10/05	0	0.00	1	56.60	57.40	-1	3,079	-0.03%
2022/10/04	0	0.00	16	56.59	56.10	-16	3,017	-0.53%
2022/10/03	12	58.06	0	0.00	55.80	12	2,939	0.41%
2022/09/30	1	57.10	0	0.00	58.00	1	2,897	0.03%
2022/09/29	1	55.90	3	56.63	56.60	-2	2,849	-0.07%
2022/09/28	1	55.30	0	0.00	54.30	1	2,772	0.04%
2022/09/27	4	58.55	2	58.25	59.10	2	2,616	0.08%
2022/09/26	1	57.00	0	0.00	56.20	1	2,513	0.04%
2022/09/23	2	58.00	1	57.60	57.70	1	2,494	0.04%
2022/09/22	0	0.00	6	58.30	58.00	-6	2,450	-0.24%
2022/09/21	0	0.00	2	57.40	57.30	-2	2,374	-0.08%
2022/09/20	6	57.05	2	57.60	56.60	4	2,332	0.17%
2022/09/19	0	0.00	1	56.20	56.80	-1	2,285	-0.04%
2022/09/16	0	0.00	1	56.50	55.20	-1	2,292	-0.04%
2022/09/13	2	55.40	0	0.00	55.50	2	2,340	0.09%
2022/09/12	0	0.00	2	55.70	55.90	-2	2,358	-0.08%
2022/09/08	2	54.10	0	0.00	55.10	2	2,357	0.08%
2022/09/07	0	0.00	1	53.50	53.40	-1	2,380	-0.04%
2022/09/05	0	0.00	1	56.70	56.20	-1	2,393	-0.04%
2022/09/02	2	56.15	0	0.00	56.50	2	2,438	0.08%
2022/09/01	1	56.10	1	56.00	55.70	0	2,514	0.00%
2022/08/31	6	56.90	0	0.00	56.90	6	2,601	0.23%
2022/08/30	3	56.63	0	0.00	57.00	3	2,689	0.11%
2022/08/26	1	57.80	0	0.00	57.50	1	2,674	0.04%
2022/08/25	5	58.00	0	0.00	58.00	5	2,682	0.19%
2022/08/24	12	59.82	13	58.78	57.80	-1	2,703	-0.04%
2022/08/23	1	58.30	106	59.47	59.70	-105	2,570	-4.08%	大賣/鉅額交易
2022/08/22	2	57.00	0	0.00	56.60	2	2,540	0.08%
2022/08/19	15	59.37	5	59.48	57.50	10	2,564	0.39%
2022/08/16	1	58.00	90	58.95	57.80	-89	2,509	-3.55%
2022/08/15	11	57.98	15	58.73	58.60	-4	2,567	-0.16%
2022/08/12	5	57.20	15	56.97	57.30	-10	2,564	-0.39%
2022/08/11	11	56.05	0	0.00	55.70	11	2,688	0.41%
2022/08/10	2	58.30	25	58.30	57.10	-23	2,939	-0.78%
2022/08/09	1	56.90	11	57.52	57.80	-10	3,168	-0.32%
2022/08/08	1	55.30	2	56.00	56.10	-1	3,072	-0.03%
2022/08/05	1	55.40	10	54.50	55.30	-9	3,055	-0.29%
2022/08/03	1	55.00	0	0.00	54.90	1	2,989	0.03%
2022/08/01	2	54.40	1	54.60	54.20	1	2,950	0.03%
2022/07/29	1	53.80	0	0.00	54.10	1	2,941	0.03%
2022/07/26	2	53.70	0	0.00	53.10	2	2,939	0.07%
2022/07/22	0	0.00	2	54.50	54.50	-2	2,950	-0.07%
2022/07/20	0	0.00	2	53.70	53.40	-2	2,955	-0.07%
2022/07/15	5	53.40	0	0.00	54.00	5	2,998	0.17%
2022/07/12	6	51.00	0	0.00	51.10	6	2,939	0.20%
2022/06/29	4	52.60	2	53.00	52.70	2	2,848	0.07%
2022/06/24	0	0.00	2	52.75	53.20	-2	2,811	-0.07%
2022/06/22	10	52.00	10	51.27	50.70	0	2,742	0.00%
2022/06/20	0	0.00	2	50.20	50.30	-2	2,674	-0.07%
2022/06/15	1	53.70	0	0.00	53.20	1	2,600	0.04%
2022/06/14	2	52.40	0	0.00	53.80	2	2,581	0.08%
2022/06/13	7	54.63	5	54.30	53.50	2	2,543	0.08%
2022/06/10	18	58.05	13	57.02	56.90	5	2,476	0.20%
2022/06/09	3	58.63	119	58.01	59.00	-116	2,386	-4.86%	大賣/鉅額交易
2022/06/08	11	57.49	136	57.91	57.00	-125	2,281	-5.48%	大賣/鉅額交易
2022/06/02	0	0.00	5	57.30	57.10	-5	2,163	-0.23%
2022/06/01	33	57.63	0	0.00	57.10	33	2,135	1.55%
2022/05/31	24	56.74	24	57.31	57.40	0	2,085	0.00%
2022/05/30	0	0.00	12	56.58	56.90	-12	2,063	-0.58%
2022/05/27	14	55.32	10	55.61	55.80	4	2,011	0.20%
2022/05/26	0	0.00	10	54.60	53.50	-10	1,955	-0.51%
2022/05/25	10	54.00	1	54.10	54.20	9	1,939	0.46%
2022/05/24	0	0.00	5	53.82	54.00	-5	1,926	-0.26%
2022/05/23	5	55.00	4	54.90	54.70	1	1,872	0.05%
2022/05/20	2	57.20	2	56.60	56.90	0	1,767	0.00%
2022/05/19	11	56.55	11	57.15	57.30	0	1,681	0.00%
2022/05/18	14	56.67	4	55.83	57.30	10	1,520	0.66%
2022/05/17	14	55.94	16	56.53	55.80	-2	1,201	-0.17%
2022/05/09	0	0.00	11	51.29	51.00	-11	818	-1.34%
2022/05/04	1	53.70	1	53.40	52.60	0	801	0.00%
2022/04/28	0	0.00	1	52.90	52.00	-1	753	-0.13%
2022/04/27	1	52.10	0	0.00	52.20	1	733	0.14%
2022/04/25	0	0.00	2	53.05	52.50	-2	679	-0.29%
2022/04/13	9	49.99	0	0.00	50.00	9	714	1.26%
2022/04/12	1	49.40	0	0.00	49.50	1	713	0.14%
2022/04/11	0	50.00	0	0.00	49.75	0	716	0.00%
2022/03/22	0	0.00	1	52.40	52.70	-1	785	-0.13%
2022/03/18	1	51.30	0	0.00	51.50	1	779	0.13%
2022/03/09	5	49.95	0	0.00	49.90	5	840	0.60%
2022/03/08	0.5	49.90	2	49.95	49.70	-1.5	845	-0.18%
2022/03/02	2	53.60	0	0.00	53.60	2	833	0.24%
2022/02/21	0	0.00	2	53.20	53.00	-2	857	-0.23%
2022/02/16	10	51.65	0	0.00	51.40	10	1,070	0.93%
2022/01/26	1	49.70	2	49.50	49.50	-1	1,846	-0.05%
2022/01/25	2	50.15	0	0.00	50.10	2	1,864	0.11%
2022/01/18	10	52.40	1	52.30	52.00	9	1,945	0.46%
2022/01/17	0	0.00	2	51.80	51.80	-2	1,962	-0.10%
2022/01/14	1	51.60	0	0.00	51.70	1	1,967	0.05%
2022/01/12	0	0.00	10	52.50	52.40	-10	1,967	-0.51%
2022/01/11	1	54.30	0	0.00	52.60	1	1,962	0.05%
2022/01/10	0	0.00	2	52.40	52.20	-2	1,900	-0.11%
2022/01/07	0	0.00	9	52.33	52.30	-9	1,936	-0.46%
2022/01/05	12	52.67	10	52.20	52.20	2	1,943	0.10%
2022/01/04	0	0.00	1	52.10	52.20	-1	1,946	-0.05%
2021/12/29	0	0.00	18	52.97	52.40	-18	1,946	-0.92%
2021/12/27	0	0.00	2	52.80	52.80	-2	1,978	-0.10%
2021/12/24	1	53.50	3	53.47	53.40	-2	1,988	-0.10%
2021/12/23	1	52.40	0	0.00	52.20	1	1,932	0.05%
2021/12/22	0	0.00	1	52.40	52.30	-1	1,941	-0.05%
2021/12/20	0	0.00	2	51.60	51.30	-2	1,963	-0.10%
2021/12/17	3	51.40	0	0.00	51.30	3	1,972	0.15%
2021/12/16	0	0.00	1	51.80	51.60	-1	1,977	-0.05%
2021/12/13	1	53.20	1	53.40	52.50	0	1,978	0.00%
2021/12/10	0	0.00	1	52.60	53.00	-1	1,968	-0.05%
2021/12/08	1	52.20	4	52.08	52.00	-3	1,966	-0.15%
2021/12/03	1	51.40	0	0.00	51.50	1	1,966	0.05%
2021/12/02	2	51.45	1	51.50	51.20	1	1,979	0.05%
2021/12/01	3	51.57	0	0.00	51.70	3	1,996	0.15%
2021/11/30	3	51.80	1	52.20	51.80	2	2,006	0.10%
2021/11/29	11	51.33	16	51.31	51.40	-5	2,040	-0.25%
2021/11/26	5	52.20	2	52.45	52.30	3	2,044	0.15%
2021/11/25	1	52.90	3	52.80	52.80	-2	2,041	-0.10%
2021/11/23	10	53.00	0	0.00	53.00	10	2,172	0.46%
2021/11/22	0	0.00	3	53.13	53.20	-3	2,177	-0.14%
2021/11/19	1	52.80	2	52.70	52.80	-1	2,204	-0.05%
2021/11/18	2	53.55	0	0.00	53.10	2	2,203	0.09%
2021/11/17	10	53.70	0	0.00	53.60	10	2,203	0.45%
2021/11/16	1	53.10	1	53.70	53.20	0	2,207	0.00%
2021/11/15	13	53.93	5	53.94	54.10	8	2,186	0.37%
2021/11/11	5	57.04	3.1	57.17	56.70	1.9	1,985	0.10%
2021/11/10	8	58.08	5	58.22	58.50	3	1,950	0.15%
2021/11/09	16	56.89	19	57.15	57.10	-3	1,784	-0.17%
2021/11/08	0	0.00	2	52.25	52.60	-2	1,559	-0.13%
2021/11/05	1	52.70	0	0.00	52.60	1	1,586	0.06%
2021/11/04	1	53.50	0	0.00	53.20	1	1,623	0.06%
2021/11/02	0	0.00	1	57.00	54.10	-1	1,653	-0.06%
2021/11/01	0	0.00	2	56.80	56.50	-2	1,718	-0.12%
2021/10/28	0	0.00	10	55.80	55.70	-10	1,865	-0.54%
2021/10/26	2	55.20	0	0.00	54.90	2	2,232	0.09%
2021/10/25	0	0.00	2	54.10	55.60	-2	2,551	-0.08%
2021/10/22	1	53.50	1	53.70	54.20	0	2,893	0.00%
2021/10/20	5	55.50	6	54.80	54.80	-1	4,227	-0.02%
2021/10/19	1	55.30	0	0.00	55.00	1	4,526	0.02%
2021/10/18	1	54.60	0	0.00	54.70	1	5,105	0.02%
2021/10/15	3	55.33	3	55.03	55.40	0	5,501	0.00%
2021/10/14	1	52.10	0	0.00	52.20	1	5,488	0.02%
2021/10/07	3	53.40	0	0.00	53.20	3	5,590	0.05%
2021/10/05	0	0.00	0.7	51.10	52.10	-0.7	5,676	-0.01%
2021/09/30	0	0.00	1	53.50	53.60	-1	5,678	-0.02%
2021/09/27	0	0.00	1	54.90	54.90	-1	5,774	-0.02%
2021/09/17	16	53.91	1	54.10	54.00	15	6,267	0.24%
2021/09/16	28	54.00	0	0.00	54.10	28	6,290	0.45%
2021/09/15	40	54.00	0	0.00	54.00	40	6,302	0.63%
2021/09/14	2.1	54.32	1	54.50	54.20	1.1	6,305	0.02%
2021/09/08	3	54.07	1	54.00	54.10	2	6,323	0.03%
2021/09/07	0	0.00	10	54.10	53.60	-10	6,324	-0.16%
2021/09/06	2	57.40	2	56.80	55.10	0	6,311	0.00%
2021/09/03	1	57.50	0	0.00	57.20	1	6,312	0.02%
2021/09/02	5	58.12	1	58.50	57.20	4	6,308	0.06%
2021/08/30	3.4	56.77	2	56.60	56.70	1.4	6,266	0.02%
2021/08/27	10	59.47	0	0.00	57.80	10	6,250	0.16%
2021/08/25	0	0.00	1	56.80	56.60	-1	6,141	-0.02%
2021/08/24	1	54.10	2	53.80	54.00	-1	6,116	-0.02%
2021/08/23	1	53.40	5.1	53.86	54.70	-4.1	6,123	-0.07%
2021/08/20	3	52.97	5	52.48	52.10	-2	6,108	-0.03%
2021/08/19	2	53.60	1.2	54.71	53.20	0.8	6,093	0.01%
2021/08/18	1	53.30	3	53.93	56.00	-2	6,077	-0.03%
2021/08/17	202	54.59	2	54.50	53.80	200	6,067	3.30%	大買/鉅額交易
2021/08/16	10	53.57	2	54.35	53.00	8	6,050	0.13%
2021/08/13	4	56.38	4	55.43	55.30	0	6,031	0.00%
2021/08/12	5	56.02	1	56.80	56.30	4	6,009	0.07%
2021/08/11	5	56.94	5.2	57.04	56.70	-0.2	6,012	0.00%
2021/08/10	18	57.52	5.5	57.14	56.70	12.5	6,010	0.21%
2021/08/09	107	57.99	4	57.60	57.50	103	6,000	1.72%	大買/鉅額交易
2021/08/06	3	60.47	4	60.10	59.80	-1	5,984	-0.02%
2021/08/05	4	60.20	3	60.03	59.70	1	6,010	0.02%
2021/08/04	8.2	62.65	10	62.76	62.00	-1.8	6,023	-0.03%
2021/08/03	6	65.02	5	65.28	65.50	1	6,053	0.02%
2021/08/02	37	64.45	15.6	65.04	63.50	21.4	6,057	0.35%
2021/07/30	9.2	69.40	13	69.40	69.40	-3.8	5,802	-0.07%
2021/07/29	20	78.41	11	77.62	77.10	9	5,733	0.16%
2021/07/28	24	77.48	9	76.98	77.90	15	5,494	0.27%
2021/07/27	30	80.14	303	81.79	77.00	-273	5,265	-5.19%	大賣/鉅額交易
2021/07/26	35.3	80.93	163	79.71	82.20	-127.7	4,742	-2.69%	大賣/鉅額交易
2021/07/23	137	75.97	98	75.84	77.00	39	4,248	0.92%	大買/
2021/07/22	23.5	75.11	247.1	75.15	75.80	-223.6	4,078	-5.48%	大賣/鉅額交易
2021/07/21	63	72.20	52	71.62	72.20	11	3,686	0.30%
2021/07/20	6	65.87	0	0.00	65.70	6	3,440	0.17%
2021/07/19	15	67.24	0	0.00	67.30	15	3,460	0.43%
2021/07/16	5	66.72	15	66.31	67.50	-10	3,521	-0.28%
2021/07/15	3	66.33	13	66.34	66.50	-10	3,635	-0.28%
2021/07/14	0	0.00	25	65.20	65.20	-25	3,649	-0.68%
2021/07/08	26	65.60	1	66.10	65.60	25	3,756	0.67%
2021/07/07	20	64.95	0	0.00	65.00	20	3,861	0.52%
2021/07/06	41	65.85	2	65.95	65.70	39	4,020	0.97%
2021/07/05	11	65.25	10	66.00	66.70	1	4,182	0.02%
2021/07/02	10	66.10	0	0.00	66.10	10	4,474	0.22%
2021/07/01	1	65.10	150	65.52	65.50	-149	4,712	-3.16%	大賣/鉅額交易
2021/06/30	43	67.45	2	67.55	68.60	41	4,968	0.83%
2021/06/29	2.1	66.62	3	65.67	66.70	-0.9	4,998	-0.02%
2021/06/28	15	61.95	26	61.81	62.30	-11	4,850	-0.23%
2021/06/25	32	61.32	21	61.90	61.10	11	4,869	0.23%
2021/06/24	21	61.64	10	62.05	61.40	11	4,872	0.23%
2021/06/23	21	61.33	5	61.50	61.40	16	4,939	0.32%
2021/06/22	55	61.02	10	61.20	60.90	45	4,954	0.91%
2021/06/21	80	61.18	1	61.50	61.20	79	4,972	1.59%
2021/06/18	21	62.45	0	0.00	62.50	21	5,002	0.42%
2021/06/17	18	61.89	0	0.00	62.30	18	5,042	0.36%
2021/06/16	3	61.30	2	61.70	61.30	1	5,084	0.02%
2021/06/15	3	61.00	3	61.30	61.20	0	5,132	0.00%
2021/06/11	27	61.06	25	61.50	61.10	2	5,302	0.04%
2021/06/10	17	62.28	16	62.50	62.30	1	5,302	0.02%
2021/06/09	47	61.50	47	61.62	61.60	0	5,322	0.00%
2021/06/07	0	0.00	34	61.01	61.60	-34	5,388	-0.63%
2021/06/04	13	60.88	101	61.04	60.70	-88	5,398	-1.63%	大賣/
2021/06/03	20	62.00	49	62.33	62.00	-29	5,446	-0.53%
2021/06/02	21	62.07	11	62.10	62.20	10	5,500	0.18%
2021/06/01	14	63.35	4	63.28	63.50	10	5,566	0.18%
2021/05/28	30	61.48	4	61.40	61.50	26	5,826	0.45%
2021/05/27	17	60.31	32	60.42	60.40	-15	6,157	-0.24%
2021/05/26	0	0.00	15	60.93	60.90	-15	6,201	-0.24%
2021/05/25	105	60.76	63	60.81	60.50	42	6,372	0.66%	大買/
2021/05/24	12	57.96	58	59.39	60.00	-46	6,384	-0.72%
2021/05/21	10	59.40	42	58.66	59.40	-32	6,407	-0.50%
2021/05/20	20	57.05	0	0.00	56.80	20	6,428	0.31%
2021/05/19	11	56.40	11	58.07	58.00	0	6,441	0.00%
2021/05/18	0	0.00	46	56.14	57.30	-46	6,456	-0.71%
2021/05/17	47	53.57	40	54.83	52.10	7	6,433	0.11%
2021/05/14	36	56.64	20	57.75	56.40	16	6,384	0.25%
2021/05/13	53	57.05	32	57.58	57.20	21	6,335	0.33%
2021/05/12	222	57.07	138	57.01	57.60	84	6,266	1.34%	大買/大賣/
2021/05/11	102	60.43	2	60.30	60.30	100	6,161	1.62%	大買/
2021/05/10	129	63.39	0	0.00	62.70	129	6,081	2.12%	大買/鉅額交易
2021/05/07	0	0.00	1	67.00	67.20	-1	5,963	-0.02%
2021/05/06	52	64.18	0	0.00	64.50	52	5,923	0.88%
2021/05/05	4	65.83	54	65.07	64.10	-50	5,898	-0.85%
2021/05/04	31	62.28	88	63.51	63.60	-57	5,893	-0.97%
2021/05/03	41	68.50	7	68.31	67.60	34	5,840	0.58%
2021/04/29	11	75.66	27.3	76.76	74.40	-16.3	5,694	-0.29%
2021/04/28	20	75.48	10	76.07	75.80	10	5,531	0.18%
2021/04/27	7	75.54	22	76.25	75.60	-15	5,416	-0.28%
2021/04/26	33	74.78	21	75.30	74.80	12	5,235	0.23%
2021/04/23	10	73.55	21	73.04	73.60	-11	5,088	-0.22%
2021/04/22	154	73.00	5	73.82	72.00	149	5,053	2.95%	大買/鉅額交易
2021/04/21	180	74.41	5	74.86	74.30	175	4,974	3.52%	大買/鉅額交易
2021/04/20	3	71.70	3	71.70	72.50	0	4,812	0.00%
2021/04/19	1	73.50	0	0.00	72.20	1	4,774	0.02%
2021/04/16	0	0.00	2	72.00	72.00	-2	4,720	-0.04%
2021/04/15	16	71.90	4	72.03	72.00	12	4,691	0.26%
2021/04/14	24	70.53	26	70.42	72.10	-2	4,664	-0.04%
2021/04/13	5	71.96	3	72.13	70.80	2	4,585	0.04%
2021/04/12	9	74.94	3	74.93	73.40	6	4,466	0.13%
2021/04/09	7	75.06	1	75.50	74.80	6	4,286	0.14%
2021/04/08	18	74.28	17	75.48	75.70	1	4,101	0.02%
2021/04/07	4	73.40	10	73.45	74.10	-6	3,757	-0.16%
2021/04/06	8	71.46	15	70.86	72.70	-7	3,483	-0.20%
2021/04/01	17	67.12	34	66.87	67.70	-17	3,128	-0.54%
2021/03/31	5	62.60	0	0.00	62.60	5	2,872	0.17%
2021/03/30	6	62.73	4	63.20	62.60	2	2,840	0.07%
2021/03/29	1	63.20	14	63.00	63.20	-13	2,806	-0.46%
2021/03/26	1	63.50	5	63.46	63.30	-4	2,788	-0.14%
2021/03/25	1	62.90	1	62.30	62.00	0	2,710	0.00%
2021/03/24	13	62.58	0	0.00	62.40	13	2,688	0.48%
2021/03/23	26	63.35	80	62.93	63.50	-54	2,661	-2.03%
2021/03/22	80	63.80	0	0.00	63.80	80	2,618	3.06%
2021/03/19	10	61.65	10	62.50	62.50	0	2,574	0.00%
2021/03/17	5	62.70	8	64.00	63.20	-3	2,487	-0.12%
2021/03/11	1	60.00	2	59.55	59.50	-1	2,272	-0.04%
2021/03/09	8.3	57.10	0	0.00	57.10	8.3	2,217	0.37%
2021/03/08	0	0.00	5	60.68	59.00	-5	2,164	-0.23%
2021/03/05	5	59.60	9	60.19	59.90	-4	2,114	-0.19%
2021/03/04	3	62.40	3	61.37	61.90	0	2,049	0.00%
2021/03/03	18	61.58	19	61.63	62.70	-1	1,958	-0.05%
2021/03/02	26	60.56	22	60.55	60.00	4	1,768	0.23%
2021/02/26	1	57.20	8	56.46	56.50	-7	1,434	-0.49%
2021/02/25	13	57.80	4	57.15	57.60	9	1,390	0.65%
2021/02/24	0	0.00	3	55.30	55.60	-3	1,227	-0.24%
2021/02/22	3	55.97	1	56.60	56.50	2	1,197	0.17%
2021/02/18	2	54.90	0	0.00	54.80	2	1,247	0.16%
2021/02/05	1	51.40	0	0.00	51.50	1	1,185	0.08%
2021/01/27	0	0.00	2	52.20	52.20	-2	1,159	-0.17%
2021/01/26	16	53.84	10	53.25	53.20	6	1,143	0.52%
2021/01/25	1	54.20	4	52.38	54.30	-3	1,058	-0.28%
2021/01/22	1	50.40	0	0.00	50.20	1	982	0.10%
2021/01/20	1	50.80	0	0.00	50.80	1	955	0.10%
2021/01/18	2	51.30	0	0.00	51.50	2	920	0.22%
2021/01/07	0	0.00	2	53.35	53.20	-2	851	-0.23%
2021/01/04	0	0.00	1	52.20	52.50	-1	810	-0.12%
2020/12/30	0	0.00	3	52.20	52.30	-3	812	-0.37%
2020/12/29	1	52.00	0	0.00	52.00	1	811	0.12%
2020/12/28	1	52.30	0	0.00	52.20	1	809	0.12%
2020/12/24	0	0.00	1	52.90	52.60	-1	805	-0.12%
2020/12/23	1	52.10	2	52.80	52.20	-1	806	-0.12%
2020/12/22	1	53.30	0	0.00	52.30	1	822	0.12%
2020/12/18	1	51.90	0	0.00	51.90	1	839	0.12%
2020/12/17	1	52.00	0	0.00	52.10	1	860	0.12%
2020/12/16	0	0.00	1	52.10	52.00	-1	873	-0.11%
2020/12/15	2	51.95	1	52.00	51.60	1	882	0.11%
2020/12/14	1	52.60	0	0.00	52.30	1	895	0.11%
2020/12/10	2	53.20	1	54.10	53.20	1	948	0.11%
2020/12/09	1	54.40	0	0.00	54.60	1	1,013	0.10%
2020/12/08	0	0.00	3	54.00	54.30	-3	1,064	-0.28%
2020/12/07	1	54.40	0	0.00	53.80	1	1,104	0.09%
2020/12/04	2	54.90	0	0.00	54.60	2	1,103	0.18%
2020/12/02	1	55.40	5	54.50	55.30	-4	1,103	-0.36%
2020/12/01	0	0.00	2	54.00	54.00	-2	1,101	-0.18%
2020/11/30	1	55.50	3	54.87	54.70	-2	1,102	-0.18%
2020/11/26	4	55.40	3	55.33	55.90	1	1,093	0.09%
2020/11/23	0	0.00	1	56.50	54.70	-1	1,095	-0.09%
2020/11/20	2	54.90	0	0.00	55.40	2	1,130	0.18%
2020/11/19	5	55.06	1	56.20	55.00	4	1,135	0.35%
2020/11/18	3	56.33	3	56.23	56.00	0	1,115	0.00%
2020/11/17	2	55.85	3	55.57	56.30	-1	1,087	-0.09%
2020/11/16	1	53.20	0	0.00	52.80	1	1,047	0.10%
2020/11/11	1	52.20	0	0.00	52.50	1	1,179	0.08%
2020/10/29	1	51.80	0	0.00	52.10	1	1,354	0.07%
2020/10/22	1	52.50	0	0.00	52.30	1	1,606	0.06%
2020/10/20	1	52.40	0	0.00	52.50	1	1,637	0.06%
2020/10/16	1	52.50	0	0.00	52.50	1	1,657	0.06%
2020/10/15	0	0.00	1	52.60	53.50	-1	1,674	-0.06%
2020/10/13	1	52.60	0	0.00	52.90	1	1,727	0.06%
2020/09/28	1	52.80	0	0.00	52.70	1	1,916	0.05%
2020/09/24	1	53.80	1	53.20	53.20	0	1,951	0.00%
2020/09/23	0	0.00	9	55.40	54.70	-9	1,958	-0.46%
2020/09/22	3	55.67	1	55.50	55.50	2	1,959	0.10%
2020/09/21	1	57.10	0	0.00	56.90	1	1,954	0.05%
2020/09/17	1	57.10	0	0.00	57.20	1	1,960	0.05%
2020/09/16	3	57.70	0	0.00	57.50	3	1,965	0.15%
2020/09/15	0	0.00	3	57.87	58.30	-3	1,963	-0.15%
2020/09/14	8	57.64	1	58.50	58.70	7	1,952	0.36%
2020/09/11	0	0.00	3	56.10	55.80	-3	1,897	-0.16%
2020/09/10	0	0.00	3	56.90	56.70	-3	1,863	-0.16%
2020/09/08	0	0.00	1	55.70	55.80	-1	1,855	-0.05%
2020/09/07	1	54.50	0	0.00	54.40	1	1,902	0.05%
2020/09/03	1	55.20	0	0.00	55.30	1	1,972	0.05%
2020/08/28	0	0.00	2	53.90	54.10	-2	2,239	-0.09%
2020/08/26	1	55.90	3	56.13	55.50	-2	2,240	-0.09%
2020/08/25	1	55.60	5	56.00	55.60	-4	2,203	-0.18%
2020/08/21	1	54.60	0	0.00	54.30	1	2,205	0.05%
2020/08/20	3	53.43	1	54.70	53.30	2	2,204	0.09%
2020/08/19	1	55.80	0	0.00	56.50	1	2,175	0.05%
2020/08/18	2	55.25	1	55.30	55.00	1	2,120	0.05%
2020/08/13	1	52.80	10	52.50	52.20	-9	2,146	-0.42%
2020/08/12	2	52.60	0	0.00	52.80	2	2,178	0.09%
2020/08/07	1	56.80	0	0.00	56.20	1	2,219	0.05%
2020/08/06	3	57.10	3	57.63	56.70	0	2,236	0.00%
2020/08/05	11	57.26	2	57.20	57.50	9	2,246	0.40%
2020/08/04	2	56.20	2	56.70	56.10	0	2,274	0.00%
2020/08/03	4	56.38	1	56.80	56.70	3	2,301	0.13%
2020/07/30	1	52.80	20	52.30	53.00	-19	2,355	-0.81%
2020/07/29	0	0.00	10	55.60	55.80	-10	2,312	-0.43%
2020/07/28	2	56.00	0	0.00	55.10	2	2,271	0.09%
2020/07/27	1	56.90	0	0.00	56.80	1	2,287	0.04%
2020/07/24	11	57.78	5	57.70	57.60	6	2,327	0.26%
2020/07/21	0	0.00	1	59.30	59.40	-1	2,412	-0.04%
2020/07/20	2	59.70	0	0.00	59.30	2	2,429	0.08%
2020/07/17	0	0.00	3	60.20	59.20	-3	2,548	-0.12%
2020/07/15	3	59.83	2	59.00	58.70	1	2,629	0.04%
2020/07/14	1	58.90	0	0.00	58.80	1	2,648	0.04%
2020/07/13	0	0.00	1	59.10	59.10	-1	2,652	-0.04%
2020/07/10	0	0.00	4	59.20	58.80	-4	2,694	-0.15%
2020/07/07	1	60.60	0	0.00	60.40	1	2,714	0.04%
2020/07/06	0	0.00	1	58.70	59.10	-1	2,708	-0.04%
2020/07/03	0	0.00	2	58.80	58.10	-2	2,722	-0.07%
2020/07/02	2	58.60	1	58.60	58.70	1	2,785	0.04%
2020/07/01	12	58.10	10	58.10	57.80	2	2,813	0.07%
2020/06/29	1	56.30	0	0.00	56.20	1	2,888	0.03%
2020/06/24	1	56.60	1	57.30	56.70	0	2,925	0.00%
2020/06/23	2	56.90	0	0.00	56.90	2	2,974	0.07%
2020/06/22	5	57.90	0	0.00	57.50	5	3,008	0.17%
2020/06/19	15	58.92	10	58.96	58.50	5	3,010	0.17%
2020/06/18	11	58.04	12	58.63	58.20	-1	2,987	-0.03%
2020/06/17	1	57.50	13	57.38	57.40	-12	2,973	-0.40%
2020/06/16	2	56.70	1	56.90	56.70	1	2,985	0.03%
2020/06/15	6	56.42	2	56.65	56.00	4	3,010	0.13%
2020/06/12	14	56.48	0	0.00	56.60	14	3,007	0.47%
2020/06/11	11	60.70	10	59.70	59.20	1	2,973	0.03%
2020/06/10	1	63.00	0	0.00	62.60	1	2,939	0.03%
2020/06/09	10	63.30	11	63.10	62.50	-1	2,976	-0.03%
2020/06/08	11	64.24	15	64.83	63.80	-4	3,004	-0.13%
2020/06/05	8	65.38	4	65.78	64.70	4	3,003	0.13%
2020/06/04	12	64.57	4	64.55	64.50	8	2,977	0.27%
2020/06/01	1	62.80	0	0.00	62.50	1	2,988	0.03%
2020/05/27	1	62.30	0	0.00	61.40	1	2,995	0.03%
2020/05/26	1	62.80	1	62.50	61.80	0	3,013	0.00%
2020/05/25	0	0.00	1	62.00	61.80	-1	3,003	-0.03%
2020/05/22	10	63.50	0	0.00	62.10	10	3,013	0.33%
2020/05/21	1	64.00	3	63.53	64.20	-2	2,979	-0.07%
2020/05/20	0	0.00	1	63.40	62.50	-1	2,944	-0.03%
2020/05/19	1	62.60	13	62.38	62.90	-12	2,925	-0.41%
2020/05/18	2	60.50	0	0.00	59.60	2	2,891	0.07%
2020/05/15	2	62.20	3	62.10	61.40	-1	2,899	-0.03%
2020/05/14	17	61.75	16	62.76	61.80	1	2,902	0.03%
2020/05/13	1	61.80	0	0.00	61.70	1	2,864	0.03%
2020/05/12	11	62.77	1	62.60	62.40	10	2,852	0.35%
2020/05/11	11	63.63	2	63.10	62.70	9	2,840	0.32%
2020/05/08	1	64.60	1	65.00	64.50	0	2,759	0.00%
2020/05/07	3	65.93	29	65.56	66.10	-26	2,703	-0.96%
2020/05/06	34	63.80	10	64.55	63.80	24	2,617	0.92%
2020/05/05	2	63.70	0	0.00	62.30	2	2,576	0.08%
2020/05/04	3	62.30	0	0.00	62.50	3	2,572	0.12%
2020/04/30	0	0.00	1	63.00	62.90	-1	2,565	-0.04%
2020/04/29	0	0.00	1	63.00	62.20	-1	2,546	-0.04%
2020/04/28	1	62.10	1	61.50	62.10	0	2,525	0.00%
2020/04/22	2	59.60	12	60.04	58.80	-10	2,438	-0.41%
2020/04/21	0	0.00	2	57.50	57.70	-2	2,300	-0.09%
2020/04/20	0	0.00	11	57.35	57.30	-11	2,269	-0.48%
2020/04/17	0	0.00	1	55.00	55.00	-1	2,212	-0.05%
2020/04/15	9	55.00	0	0.00	54.40	9	2,208	0.41%
2020/04/14	1	53.60	1	54.10	53.60	0	2,189	0.00%
2020/04/13	1	53.80	2	54.00	53.20	-1	2,197	-0.05%
2020/04/10	1	53.70	0	0.00	54.80	1	2,177	0.05%
2020/04/09	10	53.70	10	54.70	53.60	0	2,180	0.00%
2020/04/08	10	53.00	1	52.80	53.00	9	2,145	0.42%
2020/04/07	3	52.00	4	52.48	53.30	-1	2,122	-0.05%
2020/04/06	1	50.90	0	0.00	50.80	1	2,063	0.05%
2020/04/01	1	50.90	0	0.00	51.50	1	2,028	0.05%
2020/03/31	5	51.56	3	51.33	50.70	2	2,004	0.10%
2020/03/27	2	49.20	3	49.57	49.30	-1	1,909	-0.05%
2020/03/26	1	48.00	0	0.00	48.45	1	1,911	0.05%
2020/03/25	1	45.30	0	0.00	44.95	1	1,870	0.05%
2020/03/20	0	0.00	2	41.30	41.45	-2	1,862	-0.11%
2020/03/17	0	0.00	1	43.25	42.10	-1	2,033	-0.05%
2020/03/16	3	45.60	0	0.00	44.40	3	2,012	0.15%
2020/03/13	1	45.65	0	0.00	47.00	1	1,994	0.05%
2020/03/12	2	54.70	2	51.60	50.70	0	1,960	0.00%
2020/03/11	2	57.75	1	58.70	56.10	1	1,924	0.05%
2020/03/10	4	56.90	0	0.00	57.80	4	1,911	0.21%
2020/03/09	1	58.90	0	0.00	58.00	1	1,885	0.05%
2020/03/05	1	62.10	3	62.00	63.60	-2	1,863	-0.11%
2020/03/04	3	60.30	3	59.80	60.00	0	1,804	0.00%
2020/03/03	2	62.80	4	62.55	61.80	-2	1,802	-0.11%
2020/02/27	1	62.00	1	63.00	61.80	0	1,833	0.00%
2020/02/25	2	62.00	0	0.00	62.50	2	1,814	0.11%
2020/02/19	1	61.40	5	61.80	61.70	-4	1,892	-0.21%
2020/02/17	0	0.00	3	61.40	61.70	-3	1,935	-0.15%
2020/02/14	0	0.00	5	60.90	61.30	-5	1,963	-0.25%
2020/02/13	10	61.00	0	0.00	60.00	10	1,979	0.51%
2020/02/05	3	60.00	0	0.00	59.00	3	2,350	0.13%
2020/02/04	0	0.00	2	58.10	59.00	-2	2,367	-0.08%
2020/02/03	1	55.00	0	0.00	56.70	1	2,443	0.04%
2020/01/30	5	62.00	0	0.00	60.00	5	2,614	0.19%
2020/01/15	2	66.20	0	0.00	66.20	2	2,967	0.07%
2020/01/13	0	0.00	2	65.45	65.60	-2	3,302	-0.06%
2020/01/10	2	63.30	1	63.60	63.20	1	3,585	0.03%
2020/01/08	1	63.60	6	64.23	63.60	-5	3,953	-0.13%
2020/01/07	3	65.30	0	0.00	65.10	3	4,060	0.07%
2020/01/06	1	67.50	0	0.00	66.60	1	4,059	0.02%
2020/01/03	2	68.85	1	67.70	67.50	1	4,060	0.02%
2019/12/31	1	69.80	1	69.70	69.70	0	4,131	0.00%
2019/12/30	1	68.80	0	0.00	68.60	1	4,162	0.02%
2019/12/25	0	0.00	4	70.00	69.90	-4	4,193	-0.10%
2019/12/24	1	69.90	0	0.00	69.80	1	4,203	0.02%
2019/12/23	7	71.26	1	71.80	71.00	6	4,205	0.14%
2019/12/20	1	68.30	1	70.00	69.80	0	4,190	0.00%
2019/12/19	1	69.60	1	69.20	69.20	0	4,205	0.00%
2019/12/18	2	69.95	0	0.00	70.00	2	4,205	0.05%
2019/12/17	2	70.55	0	0.00	70.40	2	4,210	0.05%
2019/12/16	2	70.80	0	0.00	70.70	2	4,245	0.05%
2019/12/13	4	72.48	1	73.00	70.90	3	4,400	0.07%
2019/12/12	3	72.10	4	71.68	72.20	-1	4,316	-0.02%
2019/12/10	0	0.00	1	68.30	68.90	-1	4,227	-0.02%
2019/12/06	1	68.20	0	0.00	68.80	1	4,305	0.02%
2019/12/04	1	69.40	0	0.00	69.00	1	4,357	0.02%
2019/12/03	0	0.00	3	69.00	70.00	-3	4,408	-0.07%
2019/12/02	1	67.10	0	0.00	67.20	1	4,508	0.02%
2019/11/27	2	68.05	8	68.40	68.20	-6	4,635	-0.13%
2019/11/26	2	69.65	1	71.50	69.20	1	4,700	0.02%
2019/11/21	8	68.40	0	0.00	69.10	8	4,870	0.16%
2019/11/20	4	69.00	0	0.00	68.60	4	4,971	0.08%
2019/11/19	0	0.00	2	71.35	70.90	-2	5,087	-0.04%
2019/11/15	1	71.70	2	71.65	70.80	-1	5,438	-0.02%
2019/11/14	2	70.20	0	0.00	70.10	2	5,642	0.04%
2019/11/13	1	71.20	1	71.10	71.60	0	5,843	0.00%
2019/11/12	1	72.70	0	0.00	72.40	1	6,332	0.02%
2019/11/11	1	75.80	0	0.00	71.90	1	6,429	0.02%
2019/11/08	1	72.80	2	74.40	74.70	-1	6,465	-0.02%
2019/11/06	1	73.00	1	74.00	73.10	0	6,484	0.00%
2019/11/05	1	75.00	0	0.00	74.20	1	6,474	0.02%
2019/11/04	4	74.58	6	74.80	74.00	-2	6,483	-0.03%
2019/11/01	1	73.30	0	0.00	72.90	1	6,467	0.02%
2019/10/30	1	73.70	2	73.00	74.50	-1	6,505	-0.02%
2019/10/29	4	73.28	9	72.96	72.00	-5	6,522	-0.08%
2019/10/28	4	72.25	5	72.74	71.30	-1	6,445	-0.02%
2019/10/25	12	73.33	10	73.45	72.30	2	6,411	0.03%
2019/10/24	13	71.87	12	72.12	72.10	1	6,326	0.02%
2019/10/23	2	70.10	2	71.70	69.90	0	6,273	0.00%
2019/10/22	3	70.30	2	71.05	71.30	1	6,348	0.02%
2019/10/21	8	71.85	6	71.38	71.60	2	6,355	0.03%
2019/10/18	19	68.87	20	69.63	69.30	-1	6,098	-0.02%
2019/10/17	13	67.68	14.1	67.96	67.90	-1.1	5,836	-0.02%
2019/10/16	10	65.95	6	66.00	64.50	4	5,598	0.07%
2019/10/15	2	65.25	4	65.95	66.90	-2	5,570	-0.04%
2019/10/14	0	0.00	3	63.90	63.50	-3	5,490	-0.05%
2019/10/08	2	64.90	1	65.00	63.50	1	5,745	0.02%
2019/10/07	3	64.13	7	64.33	64.40	-4	5,752	-0.07%
2019/10/04	0	0.00	1	63.70	62.40	-1	5,707	-0.02%
2019/10/03	2	62.00	0	0.00	61.90	2	5,668	0.04%
2019/10/02	4	62.30	6	62.75	62.00	-2	5,723	-0.03%
2019/10/01	1	62.20	2	62.10	62.50	-1	5,720	-0.02%
2019/09/27	4	61.33	1	61.00	61.20	3	5,727	0.05%
2019/09/26	2	61.95	2	62.00	61.20	0	5,740	0.00%
2019/09/25	6	61.40	3	60.90	61.60	3	5,780	0.05%
2019/09/23	1	63.90	0	0.00	63.30	1	5,832	0.02%
2019/09/20	1	64.10	0	0.00	63.50	1	5,924	0.02%
2019/09/18	5	64.74	9	65.72	64.20	-4	5,915	-0.07%
2019/09/17	1	62.00	0	0.00	62.20	1	5,763	0.02%
2019/09/16	2	60.95	0	0.00	61.00	2	5,769	0.03%
2019/09/11	2	61.95	1	62.00	61.80	1	5,807	0.02%
2019/09/10	2	63.80	0	0.00	63.00	2	5,824	0.03%
2019/09/09	0	0.00	2	65.55	65.80	-2	5,824	-0.03%
2019/09/06	2	66.25	6	66.30	64.70	-4	5,923	-0.07%
2019/09/05	2	66.45	3	66.47	66.30	-1	5,944	-0.02%
2019/09/04	7	65.97	5	65.90	66.50	2	5,888	0.03%
2019/09/03	2	63.80	4	63.80	63.40	-2	5,787	-0.03%
2019/09/02	0	0.00	1	62.80	62.80	-1	5,769	-0.02%
2019/08/30	1	61.90	0	0.00	61.00	1	5,774	0.02%
2019/08/29	1	61.10	0	0.00	60.80	1	5,785	0.02%
2019/08/27	1	62.90	2	63.30	62.20	-1	5,733	-0.02%
2019/08/26	3	61.93	0	0.00	61.40	3	5,803	0.05%
2019/08/23	1	64.30	1	65.50	64.00	0	5,815	0.00%
2019/08/22	1	68.10	1	67.90	66.20	0	5,755	0.00%
2019/08/21	0	0.00	13	65.89	67.50	-13	5,599	-0.23%
2019/08/20	8	67.44	10	67.55	67.30	-2	5,471	-0.04%
2019/08/19	5	65.76	4	65.33	66.50	1	5,276	0.02%
2019/08/16	13	62.73	16	62.83	62.70	-3	5,066	-0.06%
2019/08/15	93	62.32	84	62.38	62.00	9	4,866	0.18%
2019/08/14	35	60.70	31	61.45	61.90	4	4,399	0.09%
2019/08/13	4	56.28	4	56.15	56.30	0	4,359	0.00%
2019/08/12	0	0.00	1	56.10	54.50	-1	4,340	-0.02%
2019/08/08	5	53.68	7	54.23	55.20	-2	4,301	-0.05%
2019/08/07	1	51.20	3	51.70	51.50	-2	4,263	-0.05%
2019/08/06	4	50.13	1	49.70	51.00	3	4,355	0.07%
2019/08/05	2	51.55	0	0.00	50.50	2	4,348	0.05%
2019/08/02	1	54.40	1	55.50	54.30	0	4,427	0.00%
2019/07/31	1	56.70	7	56.76	57.60	-6	4,381	-0.14%
2019/07/30	5	55.70	4	56.80	56.10	1	4,315	0.02%
2019/07/29	0	0.00	16	56.74	55.60	-16	4,299	-0.37%
2019/07/26	0	0.00	1	55.80	55.90	-1	4,284	-0.02%
2019/07/25	20	56.30	16	56.48	56.00	4	4,281	0.09%
2019/07/24	36	55.59	28	56.03	55.70	8	4,219	0.19%
2019/07/23	1	55.10	2	54.15	54.00	-1	4,120	-0.02%
2019/07/17	1	52.60	3	53.03	52.20	-2	4,107	-0.05%
2019/07/16	1	53.60	0	0.00	54.00	1	4,053	0.02%
2019/07/15	6	55.12	4	55.43	55.30	2	4,085	0.05%
2019/07/12	16	54.98	16	54.88	54.60	0	4,194	0.00%
2019/07/10	0	0.00	1	51.70	51.60	-1	4,386	-0.02%
2019/07/08	0	0.00	6	52.00	52.30	-6	4,601	-0.13%
2019/07/05	1	51.80	3	51.93	52.00	-2	4,673	-0.04%
2019/07/04	1	51.10	0	0.00	50.90	1	4,724	0.02%
2019/07/02	4	50.73	1	52.10	52.10	3	4,779	0.06%
2019/06/28	2	50.80	1	50.40	50.50	1	4,786	0.02%
2019/06/27	3	49.65	6	50.37	51.80	-3	4,897	-0.06%
2019/06/25	1	47.70	0	0.00	47.70	1	4,950	0.02%
2019/06/24	1	49.15	0	0.00	48.75	1	5,121	0.02%
2019/06/21	1	50.50	1	49.80	49.10	0	5,282	0.00%
2019/06/19	1	49.25	0	0.00	49.10	1	5,512	0.02%
2019/06/18	1	48.50	0	0.00	48.15	1	5,725	0.02%
2019/06/17	2	50.90	0	0.00	50.50	2	5,720	0.03%
2019/06/14	1	52.00	2	51.85	52.00	-1	5,793	-0.02%
2019/06/13	14	50.01	14.1	49.93	50.60	-0.1	5,805	0.00%
2019/06/12	1	48.45	1	49.20	47.90	0	5,888	0.00%
2019/06/11	1	48.50	0	0.00	48.45	1	5,927	0.02%
2019/06/10	1	48.15	1	47.55	47.95	0	6,012	0.00%
2019/06/06	1	47.60	23	46.80	46.50	-22	6,081	-0.36%
2019/06/05	13	48.57	1	47.85	49.20	12	6,023	0.20%
2019/06/04	5	50.66	17	49.27	48.80	-12	5,979	-0.20%
2019/06/03	3	49.28	0	0.00	49.35	3	5,972	0.05%
2019/05/31	2	49.70	2.1	49.84	50.40	-0.1	6,042	0.00%
2019/05/30	3	47.37	7.1	47.92	48.95	-4.1	5,967	-0.07%
2019/05/29	4	45.11	5	45.33	45.90	-1	5,931	-0.02%
2019/05/28	1	43.45	1	43.45	44.10	0	5,910	0.00%
2019/05/27	0	0.00	1	43.30	43.35	-1	5,991	-0.02%
2019/05/24	4	43.50	3	44.63	43.20	1	6,025	0.02%
2019/05/23	1	42.85	1	43.40	43.95	0	6,122	0.00%
2019/05/22	19	44.07	6.2	44.02	43.25	12.9	6,137	0.21%
2019/05/21	7	42.64	0	0.00	43.00	7	6,179	0.11%
2019/05/20	7	42.00	7	41.80	42.60	0	6,152	0.00%
2019/05/17	18	44.62	15	44.92	43.90	3	6,153	0.05%
2019/05/16	0	0.00	1	49.15	48.00	-1	6,167	-0.02%
2019/05/15	3	48.87	2	49.55	48.90	1	6,413	0.02%
2019/05/14	4	48.19	2	48.18	47.45	2	6,428	0.03%
2019/05/13	2	51.75	0	0.00	50.50	2	6,365	0.03%
2019/05/10	2	52.10	1	56.50	53.10	1	6,349	0.02%
2019/05/09	1	54.20	2	54.55	54.60	-1	6,251	-0.02%
2019/05/08	1	53.50	4	53.55	53.20	-3	6,249	-0.05%
2019/05/07	2	52.85	3	53.20	53.50	-1	6,289	-0.02%
2019/05/06	15	52.65	0	0.00	51.50	15	6,431	0.23%
2019/05/02	0	0.00	11	54.48	55.30	-11	6,728	-0.16%
2019/04/30	1	51.40	3	53.63	54.30	-2	6,783	-0.03%
2019/04/29	4	52.70	2	52.40	52.30	2	6,849	0.03%
2019/04/26	0	0.00	2	55.40	53.80	-2	7,015	-0.03%
2019/04/25	1	55.90	0	0.00	56.10	1	7,085	0.01%
2019/04/24	3	56.40	2	55.85	55.50	1	7,278	0.01%
2019/04/23	1	54.40	0	0.00	54.40	1	7,641	0.01%
2019/04/22	1	57.00	0	0.00	54.90	1	7,772	0.01%
2019/04/19	14	56.41	3	56.63	57.00	11	7,754	0.14%
2019/04/18	12	57.18	35	57.90	54.80	-23	7,811	-0.29%
2019/04/17	31	57.00	9	57.09	56.60	22	7,664	0.29%
2019/04/16	21.5	56.14	18	56.77	56.90	3.5	7,623	0.05%
2019/04/15	5	53.48	9	52.83	54.00	-4	7,577	-0.05%
2019/04/12	3	50.17	1	50.50	49.80	2	7,455	0.03%
2019/04/11	3	50.17	15	50.24	51.20	-12	7,538	-0.16%
2019/04/10	1	48.90	4	49.39	49.50	-3	7,419	-0.04%
2019/04/09	4	48.50	1	47.05	47.05	3	7,331	0.04%
2019/04/08	2	48.58	0	0.00	48.00	2	7,285	0.03%
2019/04/03	0	0.00	1	50.30	49.50	-1	7,223	-0.01%
2019/04/01	2	48.60	2	46.20	49.80	0	7,109	0.00%
2019/03/29	2	49.38	0	0.00	49.20	2	6,935	0.03%
2019/03/28	3	50.03	2	49.30	49.10	1	6,885	0.01%
2019/03/27	3	53.97	4	53.08	51.50	-1	6,858	-0.01%
2019/03/26	5	54.98	8	54.49	53.90	-3	6,670	-0.04%
2019/03/25	1	51.10	7	53.40	55.00	-6	6,495	-0.09%
2019/03/22	5	50.90	1	51.40	50.00	4	6,357	0.06%
2019/03/21	7	52.70	7	53.16	53.00	0	6,222	0.00%
2019/03/19	0	0.00	2	50.25	49.70	-2	5,946	-0.03%
2019/03/18	1	50.40	6	49.98	49.80	-5	5,809	-0.09%
2019/03/15	1	48.65	3	47.75	48.80	-2	5,673	-0.04%
2019/03/14	1	46.20	0	0.00	46.20	1	5,524	0.02%
2019/03/13	1	45.50	1	45.80	45.55	0	5,463	0.00%
2019/03/12	1	44.30	7	43.69	44.25	-6	5,335	-0.11%
2019/03/07	1	41.70	4	41.94	41.60	-3	5,277	-0.06%
2019/03/06	6	41.41	0	0.00	41.50	6	5,269	0.11%
2019/03/05	3	42.90	1	43.55	42.50	2	5,165	0.04%
2019/02/26	4	45.26	10	45.36	45.75	-6	4,973	-0.12%
2019/02/25	6	42.89	0	0.00	44.05	6	4,877	0.12%
2019/02/22	2	43.63	0	0.00	42.95	2	4,834	0.04%
2019/02/21	0	0.00	1	46.35	46.60	-1	4,780	-0.02%
2019/02/20	2	47.50	0	0.00	47.20	2	4,789	0.04%
2019/02/19	0	0.00	4	45.88	45.85	-4	4,711	-0.08%
2019/02/18	0	0.00	1	46.35	46.25	-1	4,672	-0.02%
2019/02/15	2	48.95	5	49.23	48.00	-3	4,586	-0.07%
2019/02/14	17	49.20	18	49.65	50.20	-1	4,448	-0.02%
2019/02/13	1	44.90	1	45.60	46.25	0	4,171	0.00%
2019/02/12	2	46.10	3	46.38	45.10	-1	4,094	-0.02%
2019/01/30	0	0.00	2	44.73	44.65	-2	4,003	-0.05%
2019/01/29	10	45.18	9	45.71	45.20	1	3,960	0.03%
2019/01/28	3	45.37	3	45.30	44.70	0	3,872	0.00%
2019/01/25	0	0.00	1	45.00	45.20	-1	3,822	-0.03%
2019/01/24	3	45.98	3	45.15	44.25	0	3,653	0.00%
2019/01/23	3	45.90	3	46.40	47.00	0	3,385	0.00%
2019/01/22	1	45.45	1	45.80	46.30	0	3,292	0.00%
2019/01/21	2	45.00	4	45.20	45.80	-2	3,204	-0.06%
2019/01/18	3	44.70	44	44.60	45.60	-41	3,115	-1.32%
2019/01/17	3	43.95	3	43.88	43.90	0	2,950	0.00%
2019/01/16	42	43.85	11	43.74	44.50	31	2,847	1.09%
2019/01/15	5	42.22	9	42.39	43.10	-4	2,635	-0.15%
2019/01/14	17	39.69	20	39.95	40.05	-3	2,217	-0.14%
2019/01/11	0	0.00	1	37.90	38.20	-1	2,045	-0.05%
2019/01/10	13	38.40	14	38.80	37.95	-1	2,023	-0.05%
2019/01/09	0	0.00	11	37.04	37.00	-11	1,899	-0.58%
2019/01/08	2	37.33	1	36.35	37.95	1	1,841	0.05%
2019/01/07	26	37.43	30	37.30	36.00	-4	1,749	-0.23%
2019/01/04	1	34.40	1	33.70	34.55	0	1,511	0.00%
2019/01/03	88	34.71	76	34.66	34.15	12	1,449	0.83%
2019/01/02	0	0.00	1	32.50	32.25	-1	1,325	-0.08%
2018/12/25	1	30.90	10	31.00	30.80	-9	1,333	-0.68%
2018/12/24	0	0.00	1	32.20	31.90	-1	1,327	-0.08%
2018/12/21	0	0.00	1	31.85	31.50	-1	1,344	-0.07%
2018/12/20	19	32.47	18	31.90	31.00	1	1,421	0.07%
2018/12/17	1	31.35	1	30.85	30.85	0	1,328	0.00%
2018/11/30	2	29.50	3	29.13	29.30	-1	1,532	-0.07%
2018/11/29	3	29.07	3	28.72	28.60	0	1,521	0.00%
2018/11/20	1	27.70	0	0.00	27.70	1	1,583	0.06%
2018/11/19	4	26.20	26	27.39	27.55	-22	1,503	-1.46%
2018/11/15	1	24.10	0	0.00	24.05	1	1,482	0.07%
2018/11/08	1	25.70	0	0.00	25.15	1	1,647	0.06%
2018/11/07	0	0.00	1	25.55	25.55	-1	1,685	-0.06%
2018/11/06	1	25.25	0	0.00	25.05	1	1,782	0.06%
2018/11/05	0.1	26.10	2	26.20	25.85	-2	1,837	-0.11%
2018/11/02	2.1	25.95	0	0.00	25.80	2.1	1,920	0.11%
2018/11/01	0.1	25.60	0	0.00	25.85	0.1	1,975	0.00%
2018/10/31	0.1	25.10	0	0.00	25.35	0.1	2,016	0.00%
2018/10/26	1	23.80	0	0.00	24.00	1	2,497	0.04%
2018/10/25	20	24.75	0	0.00	24.55	20	2,659	0.75%
2018/10/23	1	25.35	0	0.00	25.75	1	3,108	0.03%
2018/10/18	0	0.00	1	27.20	26.20	-1	3,492	-0.03%
2018/10/17	3	26.78	2	27.28	26.75	1	3,488	0.03%
2018/10/12	0	0.00	8	24.05	24.95	-8	3,548	-0.23%
2018/10/05	2	29.80	0	0.00	29.55	2	3,688	0.05%
2018/10/03	1	32.30	0	0.00	32.05	1	3,668	0.03%
2018/09/27	3	33.43	3	33.33	33.20	0	3,664	0.00%
2018/09/26	0	0.00	1	32.00	32.00	-1	3,567	-0.03%
2018/09/20	1	30.50	0	0.00	30.65	1	3,717	0.03%
2018/09/18	1.1	31.33	0	0.00	31.35	1.1	3,699	0.03%
2018/09/17	1	32.30	0	0.00	32.00	1	3,704	0.03%
2018/09/14	0.1	33.75	4	33.20	32.90	-4	3,691	-0.11%
2018/09/13	15.1	31.85	8	32.43	32.60	7.1	3,639	0.19%
2018/09/12	5	31.19	3	31.42	30.30	2	3,550	0.06%
2018/09/11	1	31.15	0	0.00	31.25	1	3,518	0.03%
2018/09/10	5	31.53	0	0.00	31.50	5	3,504	0.14%
2018/09/07	1	36.10	0	0.00	35.00	1	3,447	0.03%
2018/09/06	1	37.00	1	36.80	36.75	0	3,438	0.00%
2018/09/05	1	37.60	1	37.80	37.50	0	3,449	0.00%
2018/09/04	1	37.30	0	0.00	37.30	1	3,471	0.03%
2018/08/31	1	37.50	0	0.00	38.10	1	3,495	0.03%
2018/08/30	0	0.00	1	38.10	38.05	-1	3,533	-0.03%
2018/08/28	3	38.30	4	38.19	38.50	-1	3,616	-0.03%
2018/08/27	2	36.53	0	0.00	37.25	2	3,660	0.05%
2018/08/22	0	0.00	1	37.80	37.35	-1	3,742	-0.03%
2018/08/21	0	37.00	0	0.00	36.80	0	3,792	0.00%
2018/08/20	0.1	36.45	0	0.00	36.30	0.1	3,828	0.00%
2018/08/17	0.1	37.15	1	37.15	37.05	-0.9	3,838	-0.02%
2018/08/16	3	37.35	0	0.00	37.65	3	3,845	0.08%
2018/08/14	0	0.00	1	40.20	40.40	-1	4,081	-0.02%
2018/08/13	3	40.42	1	40.30	41.35	2	4,062	0.05%
2018/08/10	0	0.00	2	41.00	40.55	-2	3,989	-0.05%
2018/08/09	1	41.65	0	0.00	42.30	1	3,965	0.03%
2018/08/08	1	43.50	1	43.30	43.30	0	3,899	0.00%
2018/08/07	2	46.08	1	46.45	44.85	1	3,879	0.03%
2018/08/06	1	45.85	2	46.18	45.85	-1	3,856	-0.03%
2018/08/03	9	46.95	13	47.37	46.55	-4	3,805	-0.11%
2018/08/02	5	47.25	9	47.55	46.90	-4	3,597	-0.11%
2018/08/01	20	47.49	16	47.38	46.60	4	3,414	0.12%
2018/07/31	0	0.00	3	44.87	44.20	-3	3,253	-0.09%
2018/07/30	12	45.61	4	45.35	43.80	8	3,231	0.25%
2018/07/27	25	44.20	33	43.88	44.75	-8	2,826	-0.28%
2018/07/26	0	0.00	22	40.98	40.70	-22	2,628	-0.84%
2018/07/25	2	41.05	1	41.00	40.50	1	2,637	0.04%
2018/07/24	0	0.00	2	39.45	39.70	-2	2,562	-0.08%
2018/07/20	1	39.50	0	0.00	39.25	1	2,594	0.04%
2018/07/19	1	40.25	1	39.65	39.65	0	2,602	0.00%
2018/07/18	3	39.63	6	39.52	39.50	-3	2,551	-0.12%
2018/07/17	1	38.20	0	0.00	38.10	1	2,429	0.04%
2018/07/16	0	0.00	1	38.25	38.70	-1	2,432	-0.04%
2018/07/13	1	38.35	0	0.00	38.70	1	2,420	0.04%
2018/07/11	1	36.55	1	37.25	36.40	0	2,416	0.00%
2018/07/10	3	36.20	0	0.00	36.20	3	2,423	0.12%
2018/07/06	0	0.00	2	36.08	36.20	-2	2,530	-0.08%
2018/06/29	2	40.55	2	39.58	39.00	0	2,535	0.00%
2018/06/28	1	38.00	1	38.65	38.65	0	2,413	0.00%
2018/06/20	0	0.00	3	36.65	37.10	-3	2,720	-0.11%
2018/06/19	4	37.51	0	0.00	36.95	4	2,800	0.14%
2018/06/12	0	0.00	2	38.35	39.30	-2	3,228	-0.06%
2018/06/11	2	38.30	0	0.00	38.15	2	3,228	0.06%
2018/06/04	1	41.40	1	40.90	40.00	0	3,204	0.00%
2018/05/31	0	0.00	1	40.05	39.00	-1	3,188	-0.03%
2018/05/30	0	0.00	2	40.15	39.50	-2	3,234	-0.06%
2018/05/29	1	39.55	1	40.00	39.55	0	3,229	0.00%
2018/05/28	1	38.10	0	0.00	38.00	1	3,225	0.03%
2018/05/25	2	39.10	0	0.00	39.10	2	3,266	0.06%
2018/05/24	2	38.53	1	38.75	39.85	1	3,271	0.03%
2018/05/23	0	0.00	5	39.95	38.90	-5	3,245	-0.15%
2018/05/22	8	38.89	1	39.60	39.65	7	3,142	0.22%
2018/05/21	0	0.00	1	36.05	36.05	-1	2,960	-0.03%
2018/05/18	2	36.40	0	0.00	36.15	2	2,971	0.07%
2018/05/17	0	0.00	1	37.10	37.00	-1	3,024	-0.03%
2018/05/15	1	35.10	0	0.00	35.15	1	3,102	0.03%
2018/05/14	0	0.00	4	37.00	36.65	-4	3,161	-0.13%
2018/05/10	4	38.60	0	0.00	38.05	4	3,230	0.12%
2018/05/07	4	39.89	5	39.31	38.50	-1	3,299	-0.03%
2018/04/30	1	36.50	0	0.00	36.25	1	3,683	0.03%
2018/04/26	0	38.50	0	0.00	38.30	0	3,727	0.00%
2018/04/24	2	40.15	0	0.00	38.70	2	3,943	0.05%
2018/04/23	1	42.90	1	44.30	40.90	0	4,103	0.00%
2018/04/12	5.1	43.16	1	42.70	43.10	4.1	4,400	0.09%
2018/04/11	0	0.00	1	46.90	46.90	-1	4,361	-0.02%
2018/04/10	2	46.65	0	0.00	46.40	2	4,478	0.04%
2018/04/03	0	0.00	1	47.55	47.25	-1	4,521	-0.02%
2018/04/02	1	47.20	0	0.00	47.80	1	4,513	0.02%
2018/03/29	0	0.00	1	49.65	49.00	-1	4,476	-0.02%
2018/03/28	1	49.25	0	0.00	48.90	1	4,498	0.02%
2018/03/27	1	49.57	0	0.00	48.60	1	4,471	0.02%
2018/03/26	0	0.00	1	48.30	48.70	-1	4,420	-0.02%
2018/03/23	1.1	46.05	0	0.00	45.80	1.1	4,344	0.02%
2018/03/22	11	51.00	0	0.00	48.50	11	4,244	0.26%
2018/03/21	0	0.00	1	52.00	50.90	-1	4,177	-0.02%
2018/03/20	1.3	52.06	0	0.00	51.30	1.3	4,124	0.03%
2018/03/19	8	57.13	0	0.00	55.80	8	3,915	0.20%
2018/03/16	3	62.33	1	62.10	62.00	2	3,760	0.05%
2018/03/12	1	64.40	0	0.00	64.30	1	3,835	0.03%
2018/03/09	2	63.65	1	65.30	64.30	1	3,829	0.03%
2018/03/08	2	64.50	0	0.00	64.30	2	3,836	0.05%
2018/03/07	1	64.70	0	0.00	64.50	1	3,876	0.03%
2018/03/06	3	65.20	4	65.83	65.30	-1	3,873	-0.03%
2018/03/05	6	65.73	2	66.90	64.80	4	3,818	0.10%
2018/03/02	3	66.27	2	67.70	68.80	1	3,762	0.03%
2018/03/01	2	66.45	1	65.80	66.80	1	3,745	0.03%
2018/02/27	7	69.93	1	68.60	68.40	6	3,703	0.16%
2018/02/23	0	0.00	1	74.20	71.80	-1	3,667	-0.03%
2018/02/12	1	71.30	2	70.00	70.00	-1	3,746	-0.03%
2018/02/08	3	74.53	1	70.80	69.90	2	3,701	0.05%
2018/02/07	2	73.80	2	72.90	72.50	0	3,651	0.00%
2018/02/06	0	0.00	0.1	70.40	70.00	-0.1	3,678	0.00%
2018/02/05	1	77.10	1	77.60	77.50	0	3,647	0.00%
2018/02/02	3	79.00	2	79.15	79.70	1	3,656	0.03%
2018/02/01	0	0.00	0.1	78.30	77.60	-0.1	3,674	0.00%
2018/01/31	3	78.13	2	77.50	78.80	1	3,677	0.03%
2018/01/30	0	0.00	1	79.80	78.30	-1	3,659	-0.03%
2018/01/29	3.1	76.38	3	80.90	81.50	0.1	3,632	0.00%
2018/01/26	1	79.00	1	77.80	77.30	0	3,524	0.00%
2018/01/25	2	80.65	3	81.83	80.10	-1	3,449	-0.03%
2018/01/24	2	81.10	3	82.77	84.20	-1	3,395	-0.03%
2018/01/22	1	81.90	1.1	80.44	80.50	-0.1	3,244	0.00%
2018/01/19	2	79.50	2	80.05	80.50	0	3,235	0.00%
2018/01/18	5	80.38	2	80.85	79.00	3	3,197	0.09%
2018/01/17	3.2	76.86	4	77.93	78.10	-0.8	3,054	-0.03%
2018/01/16	1	75.40	2	74.10	74.60	-1	2,906	-0.03%
2018/01/15	2	74.85	3.1	73.93	75.00	-1.1	2,938	-0.04%
2018/01/12	5.1	73.16	3	73.07	74.00	2.1	2,944	0.07%
2018/01/11	1	68.80	1	68.10	67.70	0	2,812	0.00%
2018/01/09	2	70.35	1	68.80	69.20	1	3,111	0.03%
2018/01/08	0	0.00	2	69.60	68.10	-2	3,127	-0.06%
2018/01/05	1	73.50	1	71.50	72.40	0	3,161	0.00%
2018/01/04	2	70.60	2	72.15	72.90	0	3,177	0.00%
2018/01/03	3	65.00	0	0.00	66.50	3	3,098	0.10%