良維 (6290)-新光-台南券商分點個股進出

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
77.4
漲跌
▼0.7
漲幅
-0.90%
成交量
2,543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－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	77.90	5.5	78.85	77.40	-4.5	11,090	-0.04%
2024/05/17	3.1	78.10	4	77.73	78.10	-0.9	11,484	-0.01%
2024/05/16	4	77.53	1	77.50	78.20	3	11,869	0.03%
2024/05/15	10.1	78.72	4	78.15	77.80	6.1	12,010	0.05%
2024/05/14	2	79.65	1	79.20	79.30	1	12,197	0.01%
2024/05/13	3	78.93	0	0.00	79.00	3	12,295	0.02%
2024/05/10	2.1	77.71	2	79.35	80.20	0.1	12,313	0.00%
2024/05/09	3	78.81	2	79.25	78.50	1	12,257	0.01%
2024/05/08	3	79.27	1	78.90	78.90	2	12,211	0.02%
2024/05/07	17	79.47	12.4	79.30	79.40	4.6	12,143	0.04%
2024/05/06	12.1	76.88	10	76.67	76.70	2.1	12,002	0.02%
2024/05/03	13.1	78.36	9.3	79.34	77.90	3.7	11,937	0.03%
2024/05/02	9.4	80.05	15	79.54	80.80	-5.7	11,850	-0.05%
2024/04/30	15.2	80.17	8	78.36	78.60	7.2	11,784	0.06%
2024/04/29	12.3	80.67	36	82.09	80.60	-23.7	11,664	-0.20%
2024/04/26	1.1	84.65	8	85.80	84.40	-6.9	11,483	-0.06%
2024/04/25	3	88.50	0	0.00	87.70	3	11,444	0.03%
2024/04/24	33	89.07	17	88.85	88.90	16	11,432	0.14%
2024/04/23	18	86.57	2	85.70	85.70	16	11,364	0.14%
2024/04/22	4.5	86.25	3	86.47	84.00	1.5	11,321	0.01%
2024/04/19	10.1	89.09	3	88.42	88.20	7	11,250	0.06%
2024/04/18	4.4	94.98	3.3	93.04	92.70	1.1	11,165	0.01%
2024/04/17	16.3	97.45	17.2	97.88	94.60	-0.9	11,110	-0.01%
2024/04/16	25.3	97.73	18	96.92	95.30	7.3	10,993	0.07%
2024/04/15	19	104.08	17.9	104.07	103.00	1.2	10,764	0.01%
2024/04/12	60	103.50	88.3	103.87	105.50	-28.3	10,462	-0.27%
2024/04/11	27.7	98.94	41	99.53	100.00	-13.3	10,027	-0.13%
2024/04/10	60.5	97.76	26.3	96.57	96.90	34.2	9,887	0.35%
2024/04/09	7	93.16	1	91.80	91.90	6	9,666	0.06%
2024/04/08	3.3	92.89	2	92.30	92.50	1.3	9,649	0.01%
2024/04/03	0	0.00	2	90.15	90.30	-2	9,592	-0.02%
2024/04/02	4.5	90.31	0	0.00	90.30	4.5	9,599	0.05%
2024/04/01	4	91.48	1	91.60	91.90	3	9,578	0.03%
2024/03/29	6	89.13	17	90.26	90.40	-11	9,612	-0.11%
2024/03/28	3	91.13	1	89.90	90.20	2	9,614	0.02%
2024/03/27	14	94.30	17	92.75	92.60	-3	9,517	-0.03%
2024/03/26	47.2	96.74	37	93.73	90.50	10.2	9,300	0.11%
2024/03/25	25.1	98.85	28.1	98.58	100.50	-3	8,985	-0.03%
2024/03/22	34	96.09	30	94.50	95.80	4	8,810	0.05%
2024/03/21	18	95.58	15.1	94.51	95.50	2.9	8,790	0.03%
2024/03/20	9	94.42	10	95.53	93.70	-1	8,748	-0.01%
2024/03/19	10.1	95.37	8	95.39	95.30	2.1	8,778	0.02%
2024/03/18	15	90.34	11	90.77	94.50	4	8,682	0.05%
2024/03/15	6	89.08	1	89.40	88.20	5	8,610	0.06%
2024/03/14	8	90.46	7.1	90.65	90.30	0.9	8,660	0.01%
2024/03/13	10	88.24	8	88.85	89.70	2	8,588	0.02%
2024/03/12	8.2	88.90	5	89.50	90.70	3.2	8,462	0.04%
2024/03/11	10	87.22	8	87.14	86.60	2	8,207	0.02%
2024/03/08	35.1	91.03	177.1	88.02	86.80	-142	8,149	-1.74%	大賣/鉅額交易
2024/03/07	5.1	91.56	15	91.36	90.80	-9.9	7,935	-0.12%
2024/03/06	90.1	96.85	52	96.42	95.40	38	7,726	0.49%
2024/03/05	14.2	94.54	3.2	94.44	92.80	11	7,400	0.15%
2024/03/04	17.5	95.41	19	95.82	93.20	-1.5	7,097	-0.02%
2024/03/01	131.7	100.76	127	101.12	101.00	4.7	6,708	0.07%	大買/大賣/
2024/02/29	176	97.09	74.4	96.14	99.40	101.6	6,317	1.61%	大買/鉅額交易
2024/02/27	22.4	90.74	26.4	90.41	90.40	-4	5,869	-0.07%
2024/02/26	65.5	90.07	69.2	90.97	89.00	-3.7	5,572	-0.07%
2024/02/23	35.6	86.43	56	86.42	88.80	-20.4	5,168	-0.39%
2024/02/22	4	81.57	13.3	82.42	81.50	-9.3	4,731	-0.20%
2024/02/21	79.3	82.29	64.2	82.73	81.30	15	4,633	0.32%
2024/02/20	45.2	78.08	37.3	77.54	78.90	7.9	4,054	0.19%
2024/02/19	18	76.41	22	76.48	74.90	-4	3,753	-0.11%
2024/02/16	19	71.33	6.2	72.29	70.80	12.8	3,510	0.36%
2024/02/15	15	70.71	9.2	70.51	70.90	5.8	3,357	0.17%
2024/02/05	1	66.90	1.6	66.45	66.70	-0.6	3,386	-0.02%
2024/02/02	3	65.77	5	65.74	65.40	-2	3,491	-0.06%
2024/02/01	0	64.80	0	0.00	64.70	0	3,544	0.00%
2024/01/31	0	0.00	2	64.70	64.50	-2	3,738	-0.05%
2024/01/30	0.1	64.40	1	64.40	64.50	-0.9	3,956	-0.02%
2024/01/29	2	64.65	0	0.00	65.00	2	3,978	0.05%
2024/01/26	0	0.00	4	64.63	64.30	-4	4,007	-0.10%
2024/01/25	0	63.70	1	63.70	63.50	-1	4,028	-0.02%
2024/01/24	1	64.20	1	64.50	63.90	0	4,085	0.00%
2024/01/22	1	63.20	0	0.00	63.80	1	4,290	0.02%
2024/01/19	0	0.00	5	63.20	63.20	-5	4,406	-0.11%
2024/01/18	2	61.75	1	61.30	61.90	1	4,654	0.02%
2024/01/16	0	0.00	0.2	62.40	62.70	-0.2	4,888	0.00%
2024/01/10	2	61.90	0	0.00	61.80	2	5,158	0.04%
2024/01/08	5	63.20	4	63.60	63.20	1	5,257	0.02%
2024/01/05	8	63.95	7	64.50	63.30	1	5,325	0.02%
2024/01/04	3	66.53	15.3	66.29	65.00	-12.3	5,311	-0.23%
2024/01/03	1	65.50	1	64.80	65.50	0	5,187	0.00%
2024/01/02	4	65.75	7	65.59	65.50	-3	5,241	-0.06%
2023/12/29	0	0.00	4	64.80	64.90	-4	5,195	-0.08%
2023/12/28	0	0.00	12	65.45	65.10	-12	5,195	-0.23%
2023/12/27	0	0.00	3	65.60	64.80	-3	5,197	-0.06%
2023/12/26	1	65.20	4.1	65.30	65.30	-3.1	5,220	-0.06%
2023/12/25	0	0.00	1	64.40	65.10	-1	5,170	-0.02%
2023/12/22	1	62.90	6	62.90	62.60	-5	5,094	-0.10%
2023/12/21	2	63.60	0	0.00	63.20	2	5,092	0.04%
2023/12/20	0	64.00	3	64.17	64.10	-3	5,153	-0.06%
2023/12/19	2	63.95	5	64.08	64.00	-3	5,148	-0.06%
2023/12/18	0	64.50	11	64.74	64.50	-11	5,125	-0.21%
2023/12/15	2	65.00	19	65.27	65.20	-17	5,095	-0.33%
2023/12/14	11	65.96	5.3	65.93	65.70	5.7	5,046	0.11%
2023/12/13	2	63.60	5	64.69	65.20	-3	4,892	-0.06%
2023/12/12	6	64.83	5	64.86	63.70	1	4,786	0.02%
2023/12/11	6	64.48	13.2	64.06	64.60	-7.2	4,686	-0.15%
2023/12/08	1.1	61.81	0	0.00	62.30	1.1	4,564	0.02%
2023/12/07	4	61.83	0	0.00	61.70	4	4,558	0.09%
2023/12/06	2	62.05	0	0.00	62.00	2	4,555	0.04%
2023/12/05	0.1	62.10	8	61.88	61.80	-7.9	4,559	-0.17%
2023/12/04	13	62.40	0.3	62.70	62.30	12.7	4,552	0.28%
2023/11/28	1	62.00	4	61.98	61.90	-3	4,517	-0.07%
2023/11/27	1.3	61.13	1	61.60	60.90	0.3	4,509	0.01%
2023/11/24	3.1	61.94	1	62.20	61.60	2.1	4,476	0.05%
2023/11/22	1	63.10	1	63.20	63.10	0	4,393	0.00%
2023/11/21	4	62.88	3	62.93	62.90	1	4,377	0.02%
2023/11/20	6	62.42	12.2	62.37	62.40	-6.2	4,337	-0.14%
2023/11/17	14	63.99	0	0.00	63.70	14	4,238	0.33%
2023/11/16	15.2	64.32	1	63.60	63.70	14.2	4,185	0.34%
2023/11/15	3.4	65.97	6.1	66.48	66.00	-2.7	4,057	-0.07%
2023/11/14	4.1	63.23	2	63.80	63.70	2.1	3,904	0.05%
2023/11/13	25.4	63.84	5	63.00	63.00	20.4	3,859	0.53%
2023/11/10	11	67.63	15	67.69	67.30	-4	3,577	-0.11%
2023/11/09	3	66.97	2	66.70	66.30	1	3,361	0.03%
2023/11/08	28	68.12	29.2	66.74	66.10	-1.2	3,285	-0.04%
2023/11/07	16.5	67.52	35.1	67.37	67.50	-18.6	3,088	-0.60%
2023/11/06	1	65.50	5	65.70	65.40	-4	2,877	-0.14%
2023/11/03	6	66.10	9	66.16	66.20	-3	2,848	-0.10%
2023/11/02	2	66.15	67	65.80	66.30	-65	2,814	-2.31%
2023/11/01	12.2	62.81	8	62.89	63.30	4.2	2,753	0.15%
2023/10/31	52.1	65.21	11	65.66	63.10	41.1	2,704	1.52%
2023/10/30	17	66.51	5	67.10	67.10	12	2,619	0.46%
2023/10/27	67	67.56	30	67.77	67.00	37	2,547	1.45%
2023/10/26	31.1	67.52	30	68.33	66.70	1.1	2,462	0.05%
2023/10/25	12	67.03	6.2	67.18	67.50	5.8	2,338	0.25%
2023/10/24	1	64.90	4.1	64.11	65.00	-3.1	2,187	-0.14%
2023/10/23	11	65.99	8	65.84	64.40	3	2,252	0.13%
2023/10/20	2	66.25	11	64.63	66.10	-9	2,173	-0.41%
2023/10/19	9	64.37	1	64.00	64.40	8	2,119	0.38%
2023/10/17	3	65.67	5	65.08	64.50	-2	2,148	-0.09%
2023/10/16	3	65.33	3	65.20	65.20	0	2,104	0.00%
2023/10/13	0	0.00	14.5	64.62	64.90	-14.5	2,167	-0.67%
2023/10/12	1	64.30	18.5	63.79	64.40	-17.5	2,325	-0.75%
2023/10/11	12.5	64.22	23	64.37	63.60	-10.5	2,283	-0.46%
2023/10/06	0.1	63.90	0	0.00	63.40	0.1	2,241	0.00%
2023/10/03	0	0.00	3	63.10	62.70	-3	2,268	-0.13%
2023/10/02	0	0.00	1	62.00	63.50	-1	2,296	-0.04%
2023/09/28	0	0.00	1	62.20	61.70	-1	2,423	-0.04%
2023/09/27	1	61.80	1.2	61.10	61.80	-0.2	2,452	-0.01%
2023/09/26	1	61.30	8	61.01	61.30	-7	2,492	-0.28%
2023/09/25	2	61.40	4.1	61.54	61.50	-2.1	2,489	-0.08%
2023/09/19	0	59.80	0	0.00	58.50	0	2,494	0.00%
2023/09/11	0	0.00	2	57.05	56.30	-2	2,954	-0.07%
2023/09/07	0	0.00	6	58.20	58.00	-6	3,029	-0.20%
2023/09/06	0	0.00	1	59.10	58.70	-1	3,045	-0.03%
2023/08/25	0	0.00	1	55.00	56.20	-1	3,275	-0.03%
2023/08/23	0	0.00	1	57.00	56.80	-1	3,293	-0.03%
2023/08/22	0	0.00	1	55.70	55.80	-1	3,302	-0.03%
2023/08/21	6	55.40	1	55.40	54.60	5	3,331	0.15%
2023/08/16	1	53.60	1	53.80	53.80	0	3,341	0.00%
2023/08/15	1	53.70	0	0.00	53.30	1	3,354	0.03%
2023/08/14	4	53.48	8	53.99	52.80	-4	3,359	-0.12%
2023/08/11	1	56.30	2	56.30	56.30	-1	3,321	-0.03%
2023/08/10	2.2	57.38	0	0.00	56.80	2.2	3,316	0.07%
2023/08/09	0	0.00	21	57.66	58.00	-21	3,307	-0.63%
2023/08/08	1	58.00	0	0.00	58.10	1	3,326	0.03%
2023/08/07	0	0.00	1	58.50	58.90	-1	3,337	-0.03%
2023/08/04	1	59.10	1	59.00	59.20	0	3,354	0.00%
2023/08/02	4	59.95	4	59.38	58.80	0	3,383	0.00%
2023/08/01	1	62.00	2	61.85	61.00	-1	3,359	-0.03%
2023/07/31	18	61.96	18	62.79	61.60	0	3,364	0.00%
2023/07/28	15.1	64.32	2	64.60	63.30	13.1	3,331	0.39%
2023/07/27	5	62.62	10	62.81	62.70	-5	3,219	-0.16%
2023/07/26	13	63.11	5	63.00	63.60	8	3,186	0.25%
2023/07/25	1	61.90	0	0.00	61.80	1	3,119	0.03%
2023/07/24	2	61.30	1	62.30	61.10	1	3,107	0.03%
2023/07/21	2	63.10	0	0.00	63.10	2	3,077	0.06%
2023/07/20	2	63.65	16	63.23	64.00	-14	3,084	-0.45%
2023/07/19	45	63.60	4	62.80	62.30	41	3,035	1.35%
2023/07/18	12	64.76	16	63.43	63.30	-4	3,112	-0.13%
2023/07/17	16	64.96	6.2	64.13	65.30	9.8	3,122	0.31%
2023/07/14	7	62.30	0	0.00	61.70	7	2,916	0.24%
2023/07/13	0	0.00	1	62.20	61.10	-1	2,977	-0.03%
2023/07/10	1	62.10	16	62.09	62.10	-15	3,021	-0.50%
2023/07/07	6	62.20	4	61.80	63.00	2	3,031	0.07%
2023/07/06	25	64.35	16	64.33	64.00	9	3,037	0.30%
2023/07/05	1	62.50	1	62.40	62.50	0	2,990	0.00%
2023/07/04	27	62.07	4	62.08	62.10	23	2,974	0.77%
2023/07/03	1	60.30	0	0.00	60.30	1	2,934	0.03%
2023/06/30	1	59.50	1	59.70	59.80	0	2,976	0.00%
2023/06/29	1	59.80	0	0.00	59.80	1	3,002	0.03%
2023/06/28	1.1	59.22	2	59.30	59.30	-0.9	3,038	-0.03%
2023/06/27	5	60.12	1	60.90	59.00	4	3,062	0.13%
2023/06/26	6	62.37	3	62.10	61.90	3	3,056	0.10%
2023/06/21	16	62.92	16	63.25	63.30	0	3,078	0.00%
2023/06/20	19	62.62	13	62.62	63.60	6	3,020	0.20%
2023/06/19	2	59.85	2	59.70	60.40	0	3,026	0.00%
2023/06/16	5	58.76	6	58.90	58.70	-1	3,061	-0.03%
2023/06/15	2	59.10	0	0.00	59.20	2	3,132	0.06%
2023/06/14	2.2	59.37	0	0.00	58.70	2.2	3,138	0.07%
2023/06/13	4	59.48	6.1	58.63	59.50	-2.1	3,174	-0.07%
2023/06/12	1	57.80	0.1	57.70	57.60	0.9	3,179	0.03%
2023/06/09	1	58.50	3	58.37	58.30	-2	3,230	-0.06%
2023/06/08	5.1	57.95	11	57.98	57.80	-5.9	3,293	-0.18%
2023/06/07	0.1	58.40	0	0.00	58.20	0.1	3,433	0.00%
2023/06/06	43.1	59.12	25	59.53	58.80	18.1	3,632	0.50%
2023/06/05	0	0.00	1	57.10	57.30	-1	3,687	-0.03%
2023/06/02	0	0.00	2	57.10	57.20	-2	3,874	-0.05%
2023/06/01	1	56.30	3	56.40	56.40	-2	3,981	-0.05%
2023/05/31	3	57.30	0	0.00	56.80	3	4,032	0.07%
2023/05/30	1	56.50	0	0.00	56.60	1	4,062	0.02%
2023/05/26	1	55.60	1	55.70	55.70	0	4,186	0.00%
2023/05/25	1	56.60	2	57.10	56.40	-1	4,317	-0.02%
2023/05/24	3	57.80	4	57.73	57.70	-1	4,456	-0.02%
2023/05/19	1.3	57.92	0	58.30	57.80	1.2	5,208	0.02%
2023/05/16	1	58.30	0	0.00	58.30	1	5,827	0.02%
2023/05/11	0	0.00	2	58.60	57.90	-2	6,072	-0.03%
2023/05/10	1.2	60.03	4	60.35	59.80	-2.9	6,056	-0.05%
2023/05/09	3	59.87	1	59.30	59.40	2	6,033	0.03%
2023/05/08	9	61.91	0	0.00	60.60	9	6,001	0.15%
2023/05/05	3	60.97	0	0.00	60.70	3	5,994	0.05%
2023/05/04	3	60.37	10	60.37	60.60	-7	5,989	-0.12%
2023/05/03	0	0.00	1	60.50	60.70	-1	6,004	-0.02%
2023/05/02	2	62.10	4	61.53	61.50	-2	5,986	-0.03%
2023/04/28	2	61.55	0	0.00	61.00	2	5,973	0.03%
2023/04/27	2	60.10	5	59.88	60.60	-3	5,942	-0.05%
2023/04/26	0	0.00	4	59.95	60.50	-4	5,921	-0.07%
2023/04/25	1	60.00	4	60.63	60.70	-3	5,893	-0.05%
2023/04/24	9	61.54	9	61.71	61.70	0	5,841	0.00%
2023/04/21	10.2	61.58	96	62.93	61.00	-85.8	5,807	-1.48%
2023/04/20	89.2	67.00	9	66.23	63.80	80.1	5,688	1.41%
2023/04/19	4	68.40	1	69.00	68.10	3	5,554	0.05%
2023/04/18	11.2	71.61	10	71.16	69.00	1.2	5,520	0.02%
2023/04/17	16	72.14	17	72.20	71.80	-1	5,433	-0.02%
2023/04/14	1	69.80	15	69.75	70.50	-14	5,329	-0.26%
2023/04/13	22	69.96	9	70.29	69.30	13	5,295	0.25%
2023/04/12	6	71.48	7	71.36	71.40	-1	5,228	-0.02%
2023/04/11	6	70.70	5	70.44	71.00	1	5,169	0.02%
2023/04/10	8	70.94	11	70.16	71.30	-3	5,105	-0.06%
2023/04/07	1	68.70	0	0.00	68.40	1	4,979	0.02%
2023/04/06	0	0.00	1	68.30	68.10	-1	4,942	-0.02%
2023/03/31	0	67.70	4	67.90	68.60	-4	4,921	-0.08%
2023/03/30	4	67.68	1	67.80	67.70	3	4,866	0.06%
2023/03/28	2	67.40	0	0.00	68.20	2	4,812	0.04%
2023/03/27	5	68.70	3	68.93	68.20	2	4,786	0.04%
2023/03/24	2	69.85	2	69.80	69.40	0	4,732	0.00%
2023/03/23	4	68.98	1	69.90	69.20	3	4,681	0.06%
2023/03/22	36	72.86	33	71.70	69.80	3	4,616	0.06%
2023/03/21	13	71.40	2	70.70	71.00	11	4,377	0.25%
2023/03/20	3	69.60	3.3	70.41	70.30	-0.3	4,306	-0.01%
2023/03/17	1.2	67.42	1	67.60	67.60	0.2	4,251	0.00%
2023/03/16	3	67.77	1	68.40	66.90	2	4,232	0.05%
2023/03/15	4	69.98	3	69.70	69.90	1	4,254	0.02%
2023/03/14	7	69.34	4	69.40	69.20	3	4,288	0.07%
2023/03/13	16.2	67.33	13	68.10	68.60	3.2	4,258	0.08%
2023/03/10	8	69.81	10	69.16	69.00	-2	4,188	-0.05%
2023/03/09	31	72.63	13	71.65	71.50	18	4,039	0.45%
2023/03/08	10	72.20	4	73.10	73.90	6	3,810	0.16%
2023/03/07	4	71.73	2	72.40	72.30	2	3,645	0.05%
2023/03/06	10.2	72.83	0	0.00	71.30	10.2	3,453	0.30%
2023/03/03	1	72.50	1	72.60	72.00	0	3,347	0.00%
2023/03/02	1	73.10	0	73.50	73.20	1	3,299	0.03%
2023/02/24	3.2	74.03	3	73.93	74.10	0.2	3,228	0.01%
2023/02/23	7	75.69	6	75.95	76.00	1	3,159	0.03%
2023/02/22	4	73.10	10	73.40	73.30	-6	3,022	-0.20%
2023/02/21	1	74.20	3.1	74.03	75.40	-2.1	2,863	-0.07%
2023/02/20	17.1	72.66	17.2	73.13	73.40	-0.1	2,672	-0.01%
2023/02/17	3	70.00	2.1	69.90	70.30	0.9	2,289	0.04%
2023/02/16	37	69.39	42	69.14	70.30	-5	2,180	-0.23%
2023/02/15	15	66.47	18	66.82	67.30	-3	1,986	-0.15%
2023/02/14	49	65.84	56	65.70	66.10	-7	1,873	-0.37%
2023/02/13	6	63.02	15	62.65	63.80	-9	1,588	-0.57%
2023/02/10	6	60.13	1	59.70	59.90	5	1,385	0.36%
2023/02/09	2	59.65	10	59.72	59.60	-8	1,405	-0.57%
2023/02/07	0	0.00	3	58.60	58.70	-3	1,388	-0.22%
2023/02/03	1	57.70	0	0.00	58.10	1	1,391	0.07%
2023/02/02	1	57.40	0	0.00	57.40	1	1,382	0.07%
2023/02/01	0	0.00	2	57.70	58.00	-2	1,382	-0.14%
2023/01/31	1	56.10	0	0.00	56.60	1	1,368	0.07%
2023/01/30	1	55.50	1	56.00	56.00	0	1,401	0.00%
2023/01/17	1	55.00	1	54.00	54.10	0	1,394	0.00%
2023/01/11	1	54.70	11	54.50	54.50	-10	1,420	-0.70%
2023/01/09	1	53.80	2	53.65	53.50	-1	1,458	-0.07%
2023/01/05	3	52.80	0	0.00	52.80	3	1,520	0.20%
2022/12/30	0	0.00	1	53.20	53.00	-1	1,602	-0.06%
2022/12/28	1	52.90	1	52.20	52.00	0	1,716	0.00%
2022/12/27	1	53.00	0	0.00	53.10	1	1,799	0.06%
2022/12/20	1	55.00	0	0.00	53.50	1	2,284	0.04%
2022/12/15	0	0.00	1	56.20	55.90	-1	2,422	-0.04%
2022/12/12	1	55.80	0.1	55.50	56.00	0.9	2,569	0.04%
2022/12/09	2	55.30	1	55.60	55.50	1	2,591	0.04%
2022/12/08	3	56.53	0	0.00	56.20	3	2,559	0.12%
2022/12/07	12	58.49	4	57.83	56.60	8	2,553	0.31%
2022/12/06	2.1	60.63	7	59.64	60.00	-4.9	2,468	-0.20%
2022/12/05	1	58.80	0	0.00	58.80	1	2,392	0.04%
2022/12/02	4	58.03	0	0.00	57.90	4	2,367	0.17%
2022/12/01	6	57.78	3	57.77	57.50	3	2,370	0.13%
2022/11/29	1	57.70	0	0.00	57.60	1	2,394	0.04%
2022/11/25	2	56.60	1	56.80	56.50	1	2,388	0.04%
2022/11/24	0	0.00	1	56.70	56.70	-1	2,387	-0.04%
2022/11/21	7	56.90	10	57.04	57.30	-3	2,434	-0.12%
2022/11/18	3	56.53	5	56.52	55.80	-2	2,433	-0.08%
2022/11/17	5	56.12	2	56.50	56.20	3	2,600	0.12%
2022/11/16	2	55.70	6	55.73	56.00	-4	2,691	-0.15%
2022/11/15	7	55.71	2	56.80	55.40	5	2,716	0.18%
2022/11/14	3	55.97	3	57.20	56.10	0	2,794	0.00%
2022/11/11	2	55.50	3	55.97	56.00	-1	2,750	-0.04%
2022/11/10	3	55.70	0	0.00	55.60	3	2,738	0.11%
2022/11/09	1	55.70	0	0.00	55.80	1	2,785	0.04%
2022/11/08	1	55.60	0.1	55.70	55.40	0.9	2,866	0.03%
2022/11/07	2	56.20	9	55.92	55.60	-7	2,889	-0.24%
2022/11/04	0	0.00	1	54.70	54.80	-1	2,906	-0.03%
2022/11/03	1	54.30	2	54.40	54.70	-1	2,997	-0.03%
2022/11/02	1	53.80	8	53.15	54.00	-7	3,097	-0.23%
2022/11/01	0	0.00	11	52.45	52.40	-11	3,115	-0.35%
2022/10/31	0	0.00	2	52.40	52.20	-2	3,145	-0.06%
2022/10/28	0	0.00	3	51.10	50.50	-3	3,163	-0.09%
2022/10/27	3	50.73	7	50.46	50.80	-4	3,186	-0.13%
2022/10/26	6.1	48.68	7	48.39	48.10	-0.9	3,182	-0.03%
2022/10/25	3	50.27	2	50.10	50.10	1	3,150	0.03%
2022/10/20	1	51.00	0	0.00	51.00	1	3,183	0.03%
2022/10/19	1	52.10	7	52.31	52.00	-6	3,180	-0.19%
2022/10/18	1	51.00	9	52.07	52.10	-8	3,177	-0.25%
2022/10/17	5	50.22	3	50.93	51.30	2	3,179	0.06%
2022/10/14	0	0.00	1	52.00	51.30	-1	3,179	-0.03%
2022/10/13	11	51.89	6	50.73	50.20	5	3,180	0.16%
2022/10/12	3	53.63	2	54.25	53.70	1	3,134	0.03%
2022/10/11	2	55.30	3	55.23	54.70	-1	3,121	-0.03%
2022/10/07	2	57.30	2	57.55	57.10	0	3,123	0.00%
2022/10/06	5	56.90	5	57.48	57.10	0	3,113	0.00%
2022/10/05	4	56.65	15	56.92	57.40	-11	3,079	-0.36%
2022/10/04	8	56.40	7	56.29	56.10	1	3,017	0.03%
2022/10/03	8	57.11	2	56.85	55.80	6	2,939	0.20%
2022/09/30	2	56.10	3	57.00	58.00	-1	2,897	-0.03%
2022/09/29	9	56.29	19	56.66	56.60	-10	2,849	-0.35%
2022/09/28	42	56.01	24	55.99	54.30	18	2,772	0.65%
2022/09/27	18	58.19	23	58.20	59.10	-5	2,616	-0.19%
2022/09/26	7	57.11	13	56.85	56.20	-6	2,513	-0.24%
2022/09/23	8	57.96	7	58.04	57.70	1	2,494	0.04%
2022/09/22	5	57.90	25.1	58.32	58.00	-20.1	2,450	-0.82%
2022/09/21	4	57.55	3	57.53	57.30	1	2,374	0.04%
2022/09/20	8	57.31	5	57.70	56.60	3	2,332	0.13%
2022/09/19	4	56.80	2	56.10	56.80	2	2,285	0.09%
2022/09/16	8	55.69	8	55.88	55.20	0	2,292	0.00%
2022/09/15	1	55.00	0	0.00	55.00	1	2,272	0.04%
2022/09/12	3	55.90	0	0.00	55.90	3	2,358	0.13%
2022/09/07	5	54.10	0	0.00	53.40	5	2,380	0.21%
2022/09/06	2	54.55	0	0.00	54.50	2	2,385	0.08%
2022/09/05	11	56.38	2	56.55	56.20	9	2,393	0.38%
2022/09/02	0	0.00	1	56.30	56.50	-1	2,438	-0.04%
2022/09/01	3	56.03	2	56.10	55.70	1	2,514	0.04%
2022/08/30	12	56.70	0	0.00	57.00	12	2,689	0.45%
2022/08/29	3	55.93	1.1	55.86	56.40	1.9	2,687	0.07%
2022/08/26	12	58.02	7	57.60	57.50	5	2,674	0.19%
2022/08/25	3	58.03	3	57.90	58.00	0	2,682	0.00%
2022/08/24	14.1	58.55	17	58.53	57.80	-2.9	2,703	-0.11%
2022/08/23	8	59.18	20	58.80	59.70	-12	2,570	-0.47%
2022/08/22	2	57.20	1	57.90	56.60	1	2,540	0.04%
2022/08/19	15	58.59	9	59.23	57.50	6	2,564	0.23%
2022/08/18	2	58.00	1	58.00	58.10	1	2,474	0.04%
2022/08/17	6	57.98	2	58.20	58.20	4	2,481	0.16%
2022/08/16	4	58.25	3	58.07	57.80	1	2,509	0.04%
2022/08/15	7	58.17	10	58.05	58.60	-3	2,567	-0.12%
2022/08/12	3	56.70	1	57.30	57.30	2	2,564	0.08%
2022/08/11	3	56.07	10	55.64	55.70	-7	2,688	-0.26%
2022/08/10	14	57.51	3	56.60	57.10	11	2,939	0.37%
2022/08/09	8	57.05	21	56.90	57.80	-13	3,168	-0.41%
2022/08/08	21	55.86	1	56.30	56.10	20	3,072	0.65%
2022/08/05	6	54.50	1	54.80	55.30	5	3,055	0.16%
2022/08/04	3	53.30	4	53.53	53.50	-1	3,020	-0.03%
2022/08/03	4	55.13	9	54.89	54.90	-5	2,989	-0.17%
2022/08/02	4	53.83	1	54.00	54.10	3	2,946	0.10%
2022/08/01	2	54.15	0	0.00	54.20	2	2,950	0.07%
2022/07/29	1	54.10	0	0.00	54.10	1	2,941	0.03%
2022/07/28	0	0.00	1	52.60	53.00	-1	2,923	-0.03%
2022/07/27	1	53.60	1	53.60	53.60	0	2,942	0.00%
2022/07/22	0	0.00	1	54.30	54.50	-1	2,950	-0.03%
2022/07/21	2	53.85	0	0.00	54.30	2	2,947	0.07%
2022/07/19	0	54.20	0	0.00	54.10	0	2,982	0.00%
2022/07/18	0	0.00	5	54.34	54.20	-5	3,005	-0.17%
2022/07/15	0	0.00	3	53.70	54.00	-3	2,998	-0.10%
2022/07/14	1	53.00	0	0.00	53.00	1	2,962	0.03%
2022/07/12	0	0.00	1	51.10	51.10	-1	2,939	-0.03%
2022/07/11	0	0.00	1	52.50	52.20	-1	2,930	-0.03%
2022/07/08	0	0.00	10	51.90	53.00	-10	2,921	-0.34%
2022/07/06	1	50.30	0	0.00	50.20	1	2,898	0.03%
2022/06/30	12	51.74	11.5	51.71	51.00	0.5	2,862	0.02%
2022/06/29	10	52.80	1	52.40	52.70	9	2,848	0.32%
2022/06/28	0	0.00	3	52.80	52.70	-3	2,840	-0.11%
2022/06/24	1	53.30	0.2	53.00	53.20	0.8	2,811	0.03%
2022/06/23	0.1	50.90	10	50.83	51.20	-9.9	2,755	-0.36%
2022/06/22	32	52.64	32	52.80	50.70	0	2,742	0.00%
2022/06/21	3	51.03	1	51.50	51.40	2	2,683	0.07%
2022/06/20	4	50.65	1	51.60	50.30	3	2,674	0.11%
2022/06/17	1	51.50	1	51.70	52.20	0	2,657	0.00%
2022/06/16	4.1	53.73	0	0.00	52.20	4.1	2,639	0.15%
2022/06/15	2	53.50	2	53.10	53.20	0	2,600	0.00%
2022/06/14	4	52.78	4	52.50	53.80	0	2,581	0.00%
2022/06/13	6.2	54.63	30.1	54.48	53.50	-23.9	2,543	-0.94%
2022/06/10	5	57.50	6	57.23	56.90	-1	2,476	-0.04%
2022/06/09	17	58.31	6	58.25	59.00	11	2,386	0.46%
2022/06/08	27	57.67	17	57.24	57.00	10	2,281	0.44%
2022/06/07	0	0.00	4.1	56.43	56.30	-4.1	2,184	-0.19%
2022/06/06	2	56.40	0	0.00	56.10	2	2,170	0.09%
2022/06/02	1	57.10	13.1	56.73	57.10	-12.1	2,163	-0.56%
2022/06/01	2	57.15	5	56.92	57.10	-3	2,135	-0.14%
2022/05/31	14	57.39	1.5	56.70	57.40	12.5	2,085	0.60%
2022/05/30	7	56.54	20.1	56.39	56.90	-13.1	2,063	-0.63%
2022/05/27	7.1	55.42	5.4	55.22	55.80	1.7	2,011	0.08%
2022/05/26	1	54.60	1	53.80	53.50	0	1,955	0.00%
2022/05/25	1	53.50	2	53.90	54.20	-1	1,939	-0.05%
2022/05/24	3	54.20	3.1	53.57	54.00	-0.1	1,926	-0.01%
2022/05/23	12.1	55.06	23.2	55.45	54.70	-11.1	1,872	-0.59%
2022/05/20	8	56.75	9	56.49	56.90	-1	1,767	-0.06%
2022/05/19	15	55.99	12.1	55.76	57.30	2.9	1,681	0.17%
2022/05/18	71.1	56.70	44.1	55.98	57.30	27	1,520	1.77%
2022/05/17	66.4	55.14	64	55.50	55.80	2.4	1,201	0.20%
2022/05/16	0	0.00	0	52.00	52.40	0	870	0.00%
2022/05/13	1	51.50	0	0.00	51.60	1	846	0.12%
2022/05/04	1	53.40	1	52.60	52.60	0	801	0.00%
2022/04/28	1	53.40	1	52.80	52.00	0	753	0.00%
2022/04/27	1	52.60	0	0.00	52.20	1	733	0.14%
2022/04/26	1	53.30	2	52.70	53.20	-1	712	-0.14%
2022/04/25	1	51.80	0.1	52.94	52.50	0.9	679	0.13%
2022/04/22	0	0.00	0.1	52.82	53.00	-0.1	635	-0.01%
2022/04/20	0	50.30	0	0.00	50.70	0	610	0.00%
2022/04/19	0	51.90	0	0.00	49.95	0	625	0.00%
2022/04/13	1	50.00	4	49.95	50.00	-3	714	-0.42%
2022/04/12	5	49.39	0	0.00	49.50	5	713	0.70%
2022/04/07	0.1	51.25	0	0.00	50.80	0.1	722	0.01%
2022/03/31	0	52.90	0	0.00	52.40	0	734	0.00%
2022/03/29	1	52.00	0	0.00	52.50	1	792	0.13%
2022/03/24	0	0.00	1	52.70	52.70	-1	792	-0.13%
2022/03/21	0.1	51.80	0	0.00	51.90	0.1	776	0.01%
2022/03/17	0	50.50	0	0.00	50.90	0	791	0.00%
2022/03/16	0	0.00	3	49.75	49.70	-3	801	-0.37%
2022/03/10	0	51.00	1	50.60	51.00	-1	835	-0.12%
2022/03/09	0	49.95	0	0.00	49.90	0	840	0.00%
2022/03/07	2	50.90	0	0.00	51.00	2	836	0.24%
2022/03/04	2	52.70	2	52.40	52.40	0	830	0.00%
2022/03/03	0	53.65	0	0.00	53.20	0	840	0.00%
2022/03/02	0	53.03	1	53.60	53.60	-1	833	-0.12%
2022/03/01	0	52.85	0	0.00	52.40	0	814	0.00%
2022/02/25	0	51.90	0	0.00	51.50	0	813	0.00%
2022/02/24	0	52.90	0	0.00	51.00	0	822	0.00%
2022/02/23	1	52.50	1	52.90	52.90	0	825	0.00%
2022/02/22	2	52.40	1	53.00	52.20	1	841	0.12%
2022/02/21	0	52.50	2	52.80	53.00	-2	857	-0.23%
2022/02/17	0	52.13	0	0.00	51.60	0	902	0.00%
2022/02/16	0	0.00	2	52.00	51.40	-2	1,070	-0.19%
2022/02/15	0	51.70	0	0.00	50.90	0	1,175	0.00%
2022/02/14	0	51.40	0	0.00	51.00	0	1,261	0.00%
2022/02/09	2	51.35	0	0.00	51.60	2	1,736	0.12%
2022/02/08	0	0.00	0	51.00	51.20	0	1,766	0.00%
2022/01/26	1	49.50	0	0.00	49.50	1	1,846	0.05%
2022/01/25	0	50.40	0	0.00	50.10	0	1,864	0.00%
2022/01/21	0	0.00	0.4	51.50	51.20	-0.4	1,891	-0.02%
2022/01/20	0	0.00	4	51.88	51.80	-4	1,908	-0.21%
2022/01/18	0	0.00	1	52.00	52.00	-1	1,945	-0.05%
2022/01/17	0	51.70	0	0.00	51.80	0	1,962	0.00%
2022/01/14	1	52.00	3	51.60	51.70	-2	1,967	-0.10%
2022/01/13	1	52.10	1	52.10	52.00	0	1,969	0.00%
2022/01/12	0	0.00	3	52.50	52.40	-3	1,967	-0.15%
2022/01/11	5	53.68	5	53.66	52.60	0	1,962	0.00%
2022/01/10	0	0.00	1	52.50	52.20	-1	1,900	-0.05%
2022/01/07	0	0.00	5	52.26	52.30	-5	1,936	-0.26%
2022/01/06	0	51.90	0	0.00	52.10	0	1,933	0.00%
2022/01/05	3	52.30	0	0.00	52.20	3	1,943	0.15%
2022/01/04	3	52.07	0	0.00	52.20	3	1,946	0.15%
2022/01/03	1	52.40	0	0.00	52.30	1	1,943	0.05%
2021/12/30	5	52.94	6	53.22	52.80	-1	1,947	-0.05%
2021/12/29	0	52.60	0	0.00	52.40	0	1,946	0.00%
2021/12/27	5	52.88	0	0.00	52.80	5	1,978	0.25%
2021/12/24	15	53.94	14	53.41	53.40	1	1,988	0.05%
2021/12/23	3	52.20	0	0.00	52.20	3	1,932	0.16%
2021/12/22	0.1	52.20	0	0.00	52.30	0.1	1,941	0.01%
2021/12/17	1	51.40	0	0.00	51.30	1	1,972	0.05%
2021/12/14	0	51.40	0	0.00	51.40	0	1,984	0.00%
2021/12/08	0	0.00	2	52.00	52.00	-2	1,966	-0.10%
2021/12/02	3	51.40	0	0.00	51.20	3	1,979	0.15%
2021/11/29	0	0.00	12	51.10	51.40	-12	2,040	-0.59%
2021/11/26	2	52.00	0	0.00	52.30	2	2,044	0.10%
2021/11/22	0	53.10	2	53.00	53.20	-2	2,177	-0.09%
2021/11/19	0	0.00	1	52.80	52.80	-1	2,204	-0.05%
2021/11/17	2	53.70	2	53.60	53.60	0	2,203	0.00%
2021/11/16	9.6	53.27	1	53.40	53.20	8.6	2,207	0.39%
2021/11/15	37	54.22	28.1	54.26	54.10	8.9	2,186	0.41%
2021/11/12	2	57.20	7	56.69	57.90	-5	2,056	-0.24%
2021/11/11	4.1	57.09	1	56.70	56.70	3.1	1,985	0.16%
2021/11/10	15	57.93	11	58.06	58.50	4	1,950	0.21%
2021/11/09	12	56.68	18	56.50	57.10	-6	1,784	-0.34%
2021/11/08	1	52.10	1	52.40	52.60	0	1,559	0.00%
2021/11/05	1	52.50	0	0.00	52.60	1	1,586	0.06%
2021/11/04	8	53.50	0	0.00	53.20	8	1,623	0.49%
2021/11/03	2	55.10	0	0.00	54.60	2	1,641	0.12%
2021/11/02	3	54.63	0.1	57.00	54.10	2.9	1,653	0.18%
2021/11/01	3	56.70	0	0.00	56.50	3	1,718	0.17%
2021/10/29	1	55.90	0	0.00	56.20	1	1,753	0.06%
2021/10/28	0.3	56.00	0	0.00	55.70	0.3	1,865	0.01%
2021/10/26	0	56.10	1	55.70	54.90	-1	2,232	-0.04%
2021/10/21	1	54.50	1	55.20	54.20	0	3,575	0.00%
2021/10/18	0	0.00	2	54.50	54.70	-2	5,105	-0.04%
2021/10/15	0	0.00	2	54.00	55.40	-2	5,501	-0.04%
2021/10/13	0	52.10	0	0.00	52.30	0	5,511	0.00%
2021/10/07	0	0.00	1	53.30	53.20	-1	5,590	-0.02%
2021/10/06	1	52.60	0	0.00	52.20	1	5,634	0.02%
2021/10/05	0	0.00	0.1	51.50	52.10	-0.1	5,676	0.00%
2021/10/04	3	52.67	1	52.40	52.20	2	5,679	0.04%
2021/10/01	0	52.53	0	0.00	51.80	0	5,676	0.00%
2021/09/30	0	0.00	0	53.89	53.60	0	5,678	0.00%
2021/09/29	0	0.00	1	53.90	53.30	-1	5,701	-0.02%
2021/09/28	0	54.40	0	0.00	54.50	0	5,745	0.00%
2021/09/27	0	54.80	0	0.00	54.90	0	5,774	0.00%
2021/09/24	1	53.80	0	0.00	53.80	1	5,861	0.02%
2021/09/22	1	53.00	0	0.00	53.00	1	6,254	0.02%
2021/09/15	0	54.40	0	0.00	54.00	0	6,302	0.00%
2021/09/14	1	54.40	0	0.00	54.20	1	6,305	0.02%
2021/09/13	0	0.00	2	55.40	55.10	-2	6,303	-0.03%
2021/09/10	0	55.40	0	0.00	55.50	0	6,311	0.00%
2021/09/09	0	55.00	0	0.00	55.70	0	6,317	0.00%
2021/09/08	2	53.70	0	0.00	54.10	2	6,323	0.03%
2021/09/07	1	54.10	10	54.83	53.60	-9	6,324	-0.14%
2021/09/06	4	56.60	2	55.05	55.10	2	6,311	0.03%
2021/09/03	0	57.00	0	0.00	57.20	0	6,312	0.00%
2021/09/02	6	57.60	6	58.10	57.20	0	6,308	0.00%
2021/09/01	0	0.00	1	57.40	57.20	-1	6,278	-0.02%
2021/08/31	0	0.00	1	56.40	56.40	-1	6,265	-0.02%
2021/08/30	3	57.00	3	56.73	56.70	0	6,266	0.00%
2021/08/27	4	59.15	2	58.05	57.80	2	6,250	0.03%
2021/08/26	2	56.25	0	0.00	56.50	2	6,143	0.03%
2021/08/25	4.1	56.60	0	0.00	56.60	4.1	6,141	0.07%
2021/08/24	0	0.00	2	54.30	54.00	-2	6,116	-0.03%
2021/08/23	1	54.60	4	53.68	54.70	-3	6,123	-0.05%
2021/08/20	2	53.20	9	52.51	52.10	-7	6,108	-0.11%
2021/08/19	1	55.00	2.1	54.69	53.20	-1.1	6,093	-0.02%
2021/08/18	3.1	53.96	22	53.65	56.00	-18.9	6,077	-0.31%
2021/08/17	0	0.00	1	53.90	53.80	-1	6,067	-0.02%
2021/08/16	1	53.20	0	0.00	53.00	1	6,050	0.02%
2021/08/13	1	56.70	0	0.00	55.30	1	6,031	0.02%
2021/08/12	0	0.00	1	56.40	56.30	-1	6,009	-0.02%
2021/08/11	1	57.50	2	57.25	56.70	-1	6,012	-0.02%
2021/08/10	7.1	56.80	11	56.66	56.70	-4	6,010	-0.07%
2021/08/09	1	58.50	4	58.30	57.50	-3	6,000	-0.05%
2021/08/06	1	61.00	6	60.42	59.80	-5	5,984	-0.08%
2021/08/05	25	59.94	30.3	60.21	59.70	-5.3	6,010	-0.09%
2021/08/04	1	63.50	4	63.30	62.00	-3	6,023	-0.05%
2021/08/03	8	65.15	3	65.17	65.50	5	6,053	0.08%
2021/08/02	52	66.27	32.1	63.99	63.50	20	6,057	0.33%
2021/07/30	3.1	69.40	11.1	69.40	69.40	-8	5,802	-0.14%
2021/07/29	66.1	78.67	38	79.18	77.10	28.1	5,733	0.49%
2021/07/28	17.3	76.56	32	76.60	77.90	-14.7	5,494	-0.27%
2021/07/27	87	80.92	69	79.36	77.00	18	5,265	0.34%
2021/07/26	34	80.39	70	81.37	82.20	-36	4,742	-0.76%
2021/07/23	26	75.90	50	75.73	77.00	-24	4,248	-0.56%
2021/07/22	99	75.08	60	75.59	75.80	39	4,078	0.96%
2021/07/21	50	69.78	29	71.48	72.20	21	3,686	0.57%
2021/07/16	1	66.00	4	66.33	67.50	-3	3,521	-0.09%
2021/07/15	1	66.50	0	0.00	66.50	1	3,635	0.03%
2021/07/14	0	0.00	1	65.60	65.20	-1	3,649	-0.03%
2021/07/13	0	0.00	12	66.80	66.00	-12	3,689	-0.33%
2021/07/12	1	66.90	0	0.00	66.80	1	3,677	0.03%
2021/07/09	2	65.50	1	65.50	65.70	1	3,665	0.03%
2021/07/08	1	65.80	0	0.00	65.60	1	3,756	0.03%
2021/07/06	0.1	66.50	0	0.00	65.70	0.1	4,020	0.00%
2021/07/05	1	65.50	2	65.30	66.70	-1	4,182	-0.02%
2021/07/02	2	65.45	9	64.87	66.10	-7	4,474	-0.16%
2021/07/01	10.1	66.19	12	66.28	65.50	-2	4,712	-0.04%
2021/06/30	21	67.93	10.1	68.07	68.60	10.9	4,968	0.22%
2021/06/29	9	65.78	3	66.00	66.70	6	4,998	0.12%
2021/06/25	1	61.70	2	61.65	61.10	-1	4,869	-0.02%
2021/06/21	1	61.20	2	61.80	61.20	-1	4,972	-0.02%
2021/06/18	0	0.00	2	62.50	62.50	-2	5,002	-0.04%
2021/06/16	1	62.20	2	61.60	61.30	-1	5,084	-0.02%
2021/06/11	3	61.17	1	61.30	61.10	2	5,302	0.04%
2021/06/09	0	0.00	6	61.35	61.60	-6	5,322	-0.11%
2021/06/08	2	62.10	2	62.25	61.20	0	5,339	0.00%
2021/06/07	4	60.50	12	60.78	61.60	-8	5,388	-0.15%
2021/06/03	0	0.00	4	62.50	62.00	-4	5,446	-0.07%
2021/06/01	3	63.03	0	0.00	63.50	3	5,566	0.05%
2021/05/25	0	0.00	5	61.00	60.50	-5	6,372	-0.08%
2021/05/24	0	0.00	2	59.15	60.00	-2	6,384	-0.03%
2021/05/21	3	59.40	8	59.05	59.40	-5	6,407	-0.08%
2021/05/20	0	0.00	3	57.10	56.80	-3	6,428	-0.05%
2021/05/19	2	57.70	2	56.91	58.00	0	6,441	0.00%
2021/05/18	5	55.12	1	54.30	57.30	4	6,456	0.06%
2021/05/17	1	55.30	3	52.57	52.10	-2	6,433	-0.03%
2021/05/14	12	58.23	5	59.14	56.40	7	6,384	0.11%
2021/05/13	22	57.63	4	56.53	57.20	18	6,335	0.28%
2021/05/12	6	60.32	11	57.04	57.60	-5	6,266	-0.08%
2021/05/11	0	0.00	1	59.50	60.30	-1	6,161	-0.02%
2021/05/10	6	64.20	1	63.00	62.70	5	6,081	0.08%
2021/05/07	2	65.55	1	66.40	67.20	1	5,963	0.02%
2021/05/06	5.2	64.30	0	0.00	64.50	5.2	5,923	0.09%
2021/05/05	9	64.79	5	64.26	64.10	4	5,898	0.07%
2021/05/04	8	63.23	69	64.26	63.60	-61	5,893	-1.04%
2021/05/03	9	70.74	36	68.04	67.60	-27	5,840	-0.46%
2021/04/29	34	76.03	15	75.48	74.40	19	5,694	0.33%
2021/04/28	9.1	75.72	19	75.12	75.80	-9.9	5,531	-0.18%
2021/04/27	10	75.98	10	75.91	75.60	0	5,416	0.00%
2021/04/26	8	74.96	20	75.39	74.80	-12	5,235	-0.23%
2021/04/23	2	73.70	0	0.00	73.60	2	5,088	0.04%
2021/04/22	4	72.38	7	73.70	72.00	-3	5,053	-0.06%
2021/04/21	41	74.82	25	74.88	74.30	16	4,974	0.32%
2021/04/20	0	0.00	1	72.50	72.50	-1	4,812	-0.02%
2021/04/19	6	72.62	2	72.50	72.20	4	4,774	0.08%
2021/04/16	41	71.96	4	72.05	72.00	37	4,720	0.78%
2021/04/15	1	71.90	22	71.81	72.00	-21	4,691	-0.45%
2021/04/14	3	71.20	56	71.04	72.10	-53	4,664	-1.14%
2021/04/13	15	72.15	19.2	72.04	70.80	-4.2	4,585	-0.09%
2021/04/12	36	75.23	11	74.48	73.40	25	4,466	0.56%
2021/04/09	8.2	75.19	11.1	74.87	74.80	-2.9	4,286	-0.07%
2021/04/08	15	74.95	13.1	75.05	75.70	2	4,101	0.05%
2021/04/07	21	73.05	36	73.21	74.10	-15	3,757	-0.40%
2021/04/06	37	70.74	22	71.25	72.70	15	3,483	0.43%
2021/04/01	29	64.56	32	66.28	67.70	-3	3,128	-0.10%
2021/03/31	9	62.90	8	62.75	62.60	1	2,872	0.03%
2021/03/29	10	63.15	4	63.00	63.20	6	2,806	0.21%
2021/03/26	6	63.58	37	62.98	63.30	-31	2,788	-1.11%
2021/03/25	2	62.30	1	62.10	62.00	1	2,710	0.04%
2021/03/24	5	62.72	1	62.80	62.40	4	2,688	0.15%
2021/03/23	10.2	62.71	0	0.00	63.50	10.2	2,661	0.38%
2021/03/22	9	63.68	4.1	63.77	63.80	4.9	2,618	0.19%
2021/03/19	16	61.84	25	62.03	62.50	-9	2,574	-0.35%
2021/03/18	36	63.05	25	62.80	63.00	11	2,522	0.44%
2021/03/17	78.1	63.41	1	63.19	63.20	77.1	2,487	3.10%
2021/03/16	3	60.30	3	60.00	61.00	0	2,331	0.00%
2021/03/15	20	60.15	0	0.00	60.10	20	2,310	0.87%
2021/03/12	14	60.21	4	59.50	59.70	10	2,282	0.44%
2021/03/10	0	0.00	25	57.26	57.20	-25	2,225	-1.12%
2021/03/09	3	57.17	3	56.87	57.10	0	2,217	0.00%
2021/03/08	5	60.58	6	60.58	59.00	-1	2,164	-0.05%
2021/03/05	8	61.27	15	60.75	59.90	-7	2,114	-0.33%
2021/03/04	3	61.30	1	62.00	61.90	2	2,049	0.10%
2021/03/03	16	61.18	28	60.99	62.70	-12	1,958	-0.61%
2021/03/02	44	60.98	11	61.41	60.00	33	1,768	1.87%
2021/02/26	2	56.75	0	0.00	56.50	2	1,434	0.14%
2021/02/25	21	58.40	17	58.71	57.60	4	1,390	0.29%
2021/02/23	0	0.00	2	55.70	55.10	-2	1,211	-0.17%
2021/02/22	0	0.00	2	55.95	56.50	-2	1,197	-0.17%
2021/02/19	0	0.00	3	55.20	55.20	-3	1,192	-0.25%
2021/02/18	23	54.63	23	54.77	54.80	0	1,247	0.00%
2021/02/17	0	0.00	1	53.40	53.40	-1	1,204	-0.08%
2021/01/29	2	52.50	0	0.00	51.90	2	1,181	0.17%
2021/01/28	0	0.00	1	52.40	52.00	-1	1,169	-0.09%
2021/01/27	5	52.36	4	52.40	52.20	1	1,159	0.09%
2021/01/26	5	54.60	5	54.62	53.20	0	1,143	0.00%
2021/01/25	0	0.00	1	54.30	54.30	-1	1,058	-0.09%
2021/01/21	1	50.70	0	0.00	50.70	1	962	0.10%
2021/01/20	1	50.80	0	0.00	50.80	1	955	0.10%
2021/01/18	0	0.00	1	51.00	51.50	-1	920	-0.11%
2021/01/15	0	0.00	2	53.70	52.40	-2	899	-0.22%
2021/01/13	10	52.63	0	0.00	52.50	10	877	1.14%
2021/01/11	0.1	53.30	0	0.00	52.80	0.1	864	0.01%
2021/01/08	0	0.00	1	53.40	53.30	-1	860	-0.12%
2021/01/07	0	0.00	1	53.00	53.20	-1	851	-0.12%
2021/01/06	2	53.60	6	54.40	52.70	-4	842	-0.47%
2021/01/04	0	0.00	63	52.36	52.50	-63	810	-7.77%
2020/12/31	12	51.91	11	52.30	52.10	1	809	0.12%
2020/12/29	25	52.12	0	0.00	52.00	25	811	3.08%
2020/12/25	38	52.25	0	0.00	52.20	38	806	4.71%
2020/12/23	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/22	0	0.00	6	52.73	52.30	-6	822	-0.73%
2020/12/21	0	0.00	3	52.00	51.90	-3	824	-0.36%
2020/12/18	1	52.10	0	0.00	51.90	1	839	0.12%
2020/12/17	0	0.00	1	52.10	52.10	-1	860	-0.12%
2020/12/11	5	52.44	0	0.00	52.00	5	919	0.54%
2020/12/10	2.1	53.62	1	53.40	53.20	1.1	948	0.12%
2020/12/09	2	54.45	1	54.70	54.60	1	1,013	0.10%
2020/12/07	2	53.90	5	53.78	53.80	-3	1,104	-0.27%
2020/12/04	1	54.90	0	0.00	54.60	1	1,103	0.09%
2020/12/03	0	0.00	1	54.80	54.80	-1	1,114	-0.09%
2020/12/02	2	54.65	1	55.10	55.30	1	1,103	0.09%
2020/11/30	0	0.00	2	55.40	54.70	-2	1,102	-0.18%
2020/11/27	1	55.70	0	0.00	55.80	1	1,094	0.09%
2020/11/24	0	0.00	27	54.71	54.30	-27	1,089	-2.48%
2020/11/20	2	55.30	5	55.48	55.40	-3	1,130	-0.27%
2020/11/19	2	56.25	2	55.00	55.00	0	1,135	0.00%
2020/11/18	7	56.39	1	56.40	56.00	6	1,115	0.54%
2020/11/17	29	54.07	3	53.73	56.30	26	1,087	2.39%
2020/11/16	3	52.77	0	0.00	52.80	3	1,047	0.29%
2020/11/10	0	0.00	1	53.40	53.00	-1	1,184	-0.08%
2020/11/06	1	52.40	0	0.00	52.20	1	1,206	0.08%
2020/11/05	0	0.00	0	52.60	52.10	0	1,219	0.00%
2020/10/27	0	0.00	1	52.50	52.90	-1	1,448	-0.07%
2020/10/15	1	53.00	4	52.70	53.50	-3	1,674	-0.18%
2020/10/14	2	53.40	0	0.00	52.70	2	1,707	0.12%
2020/10/07	10	53.75	10	54.04	54.10	0	1,768	0.00%
2020/10/06	1	53.10	0	0.00	53.40	1	1,772	0.06%
2020/09/25	0	0.00	5	52.64	52.00	-5	1,947	-0.26%
2020/09/24	4	53.35	4	53.20	53.20	0	1,951	0.00%
2020/09/23	0	0.00	1	54.80	54.70	-1	1,958	-0.05%
2020/09/22	2	55.50	6	55.78	55.50	-4	1,959	-0.20%
2020/09/21	0	0.00	1	57.60	56.90	-1	1,954	-0.05%
2020/09/18	1	57.10	1	57.20	57.10	0	1,954	0.00%
2020/09/17	0	0.00	3	57.13	57.20	-3	1,960	-0.15%
2020/09/16	0	0.00	7	57.67	57.50	-7	1,965	-0.36%
2020/09/15	17	58.16	0	0.00	58.30	17	1,963	0.87%
2020/09/14	14	58.07	11	58.10	58.70	3	1,952	0.15%
2020/09/11	1	55.80	1	57.60	55.80	0	1,897	0.00%
2020/09/10	1	56.50	0	0.00	56.70	1	1,863	0.05%
2020/09/08	0	0.00	1	55.70	55.80	-1	1,855	-0.05%
2020/09/01	1	53.30	1	54.50	54.20	0	2,032	0.00%
2020/08/31	7	53.73	0	0.00	53.50	7	2,114	0.33%
2020/08/28	2	53.85	1	54.40	54.10	1	2,239	0.04%
2020/08/27	0	0.00	10	55.30	54.70	-10	2,241	-0.45%
2020/08/26	11	56.05	1	56.40	55.50	10	2,240	0.45%
2020/08/24	1	53.80	0	0.00	54.50	1	2,192	0.05%
2020/08/21	0	0.00	1	54.00	54.30	-1	2,205	-0.05%
2020/08/20	1	52.00	0	0.00	53.30	1	2,204	0.05%
2020/08/19	1	55.90	0	0.00	56.50	1	2,175	0.05%
2020/08/13	0	0.00	3	52.50	52.20	-3	2,146	-0.14%
2020/08/12	2	52.50	0	0.00	52.80	2	2,178	0.09%
2020/08/10	1	55.10	0	0.00	54.90	1	2,177	0.05%
2020/08/06	0	0.00	1	57.10	56.70	-1	2,236	-0.04%
2020/08/05	1	57.50	1	57.30	57.50	0	2,246	0.00%
2020/08/04	6	56.15	0	0.00	56.10	6	2,274	0.26%
2020/08/03	9	55.83	8	56.39	56.70	1	2,301	0.04%
2020/07/30	1	52.40	4	52.80	53.00	-3	2,355	-0.13%
2020/07/29	6	55.77	0	0.00	55.80	6	2,312	0.26%
2020/07/28	0	0.00	1	55.60	55.10	-1	2,271	-0.04%
2020/07/27	2	57.85	0	0.00	56.80	2	2,287	0.09%
2020/07/23	0	0.00	9	58.96	58.80	-9	2,379	-0.38%
2020/07/22	2	59.65	0	0.00	59.10	2	2,406	0.08%
2020/07/21	3	59.43	5	59.56	59.40	-2	2,412	-0.08%
2020/07/20	4	59.08	1	60.00	59.30	3	2,429	0.12%
2020/07/17	2	59.60	0	0.00	59.20	2	2,548	0.08%
2020/07/15	1	59.70	2	58.85	58.70	-1	2,629	-0.04%
2020/07/10	2	59.60	0	0.00	58.80	2	2,694	0.07%
2020/07/09	2	60.10	2	60.00	60.40	0	2,702	0.00%
2020/07/08	3	60.90	3	59.80	60.00	0	2,718	0.00%
2020/07/07	9	61.20	9	60.67	60.40	0	2,714	0.00%
2020/07/06	3	58.97	5	59.06	59.10	-2	2,708	-0.07%
2020/07/03	2	58.95	1	58.90	58.10	1	2,722	0.04%
2020/07/02	10	58.50	10	58.70	58.70	0	2,785	0.00%
2020/07/01	0	0.00	1	57.90	57.80	-1	2,813	-0.04%
2020/06/30	3	57.10	2	57.70	57.70	1	2,827	0.04%
2020/06/29	3	56.40	2	56.25	56.20	1	2,888	0.03%
2020/06/24	3	57.07	4	56.83	56.70	-1	2,925	-0.03%
2020/06/23	1	57.80	0	0.00	56.90	1	2,974	0.03%
2020/06/19	0	0.00	1	59.40	58.50	-1	3,010	-0.03%
2020/06/18	1	58.20	0	0.00	58.20	1	2,987	0.03%
2020/06/17	1	56.80	1	57.50	57.40	0	2,973	0.00%
2020/06/16	0	0.00	4	56.65	56.70	-4	2,985	-0.13%
2020/06/15	7	56.36	4	56.63	56.00	3	3,010	0.10%
2020/06/12	5	56.20	1	56.30	56.60	4	3,007	0.13%
2020/06/11	0	0.00	3	60.00	59.20	-3	2,973	-0.10%
2020/06/09	1	63.10	2	62.90	62.50	-1	2,976	-0.03%
2020/06/08	1	65.30	3	64.93	63.80	-2	3,004	-0.07%
2020/06/05	4	65.10	2	65.90	64.70	2	3,003	0.07%
2020/06/04	10	64.49	16	64.33	64.50	-6	2,977	-0.20%
2020/06/03	1	62.20	0	0.00	62.20	1	2,899	0.03%
2020/06/02	2	62.75	0	0.00	62.50	2	2,934	0.07%
2020/05/29	1	61.50	0	0.00	61.50	1	2,992	0.03%
2020/05/28	0	0.00	1	62.20	60.10	-1	3,002	-0.03%
2020/05/25	1	62.20	0	0.00	61.80	1	3,003	0.03%
2020/05/22	3	64.40	3	62.80	62.10	0	3,013	0.00%
2020/05/20	0	0.00	2	63.15	62.50	-2	2,944	-0.07%
2020/05/19	1	61.00	1	62.90	62.90	0	2,925	0.00%
2020/05/14	8	62.05	8	62.69	61.80	0	2,902	0.00%
2020/05/13	6	62.75	5	62.00	61.70	1	2,864	0.03%
2020/05/12	1	62.80	0	0.00	62.40	1	2,852	0.04%
2020/05/11	14	63.36	17	63.55	62.70	-3	2,840	-0.11%
2020/05/08	8	64.66	1	64.60	64.50	7	2,759	0.25%
2020/05/07	1	66.10	1	65.80	66.10	0	2,703	0.00%
2020/05/06	1	62.70	5	62.66	63.80	-4	2,617	-0.15%
2020/05/05	2	62.30	6	62.58	62.30	-4	2,576	-0.16%
2020/04/30	3	63.00	0	0.00	62.90	3	2,565	0.12%
2020/04/29	2	61.90	24	62.19	62.20	-22	2,546	-0.86%
2020/04/28	1	61.90	0	0.00	62.10	1	2,525	0.04%
2020/04/27	20	59.90	10	59.50	59.50	10	2,499	0.40%
2020/04/24	3	59.07	5	58.96	59.00	-2	2,479	-0.08%
2020/04/23	3	59.07	4	58.13	58.30	-1	2,465	-0.04%
2020/04/22	31	59.50	20	59.68	58.80	11	2,438	0.45%
2020/04/21	14	57.66	5	57.70	57.70	9	2,300	0.39%
2020/04/20	2	57.10	1	57.50	57.30	1	2,269	0.04%
2020/04/16	1	54.40	1	54.20	54.10	0	2,190	0.00%
2020/04/15	0	0.00	3	54.87	54.40	-3	2,208	-0.14%
2020/04/14	2	54.20	0	0.00	53.60	2	2,189	0.09%
2020/04/10	14	54.06	16	54.43	54.80	-2	2,177	-0.09%
2020/04/09	3	54.67	5	54.28	53.60	-2	2,180	-0.09%
2020/04/08	2	52.95	1	53.10	53.00	1	2,145	0.05%
2020/04/07	1	51.40	7	51.96	53.30	-6	2,122	-0.28%
2020/04/06	3	50.70	2	51.25	50.80	1	2,063	0.05%
2020/04/01	3	50.90	3	51.23	51.50	0	2,028	0.00%
2020/03/31	19	51.46	13	50.89	50.70	6	2,004	0.30%
2020/03/30	3	49.15	0	0.00	49.25	3	1,939	0.15%
2020/03/27	5	48.85	11	49.04	49.30	-6	1,909	-0.31%
2020/03/26	10	47.21	4	47.94	48.45	6	1,911	0.31%
2020/03/25	1	44.85	3	44.60	44.95	-2	1,870	-0.11%
2020/03/24	2	41.60	0	0.00	42.30	2	1,852	0.11%
2020/03/20	0	0.00	2	39.60	41.45	-2	1,862	-0.11%
2020/03/19	1	39.25	3	38.50	37.70	-2	1,847	-0.11%
2020/03/18	2	42.15	3	42.40	41.85	-1	1,916	-0.05%
2020/03/16	2	47.40	2	46.80	44.40	0	2,012	0.00%
2020/03/13	0	0.00	2	45.93	47.00	-2	1,994	-0.10%
2020/03/12	3	51.20	7	51.30	50.70	-4	1,960	-0.20%
2020/03/10	1	58.00	0	0.00	57.80	1	1,911	0.05%
2020/03/09	3	60.97	4	62.40	58.00	-1	1,885	-0.05%
2020/03/06	6	62.75	3	63.13	63.40	3	1,886	0.16%
2020/03/05	5	63.38	2	61.80	63.60	3	1,863	0.16%
2020/03/04	3	60.90	3	60.80	60.00	0	1,804	0.00%
2020/03/03	10	63.02	8	62.35	61.80	2	1,802	0.11%
2020/03/02	5	61.26	3	62.00	61.70	2	1,807	0.11%
2020/02/21	0	0.00	21	62.50	61.80	-21	1,870	-1.12%
2020/02/18	21	61.90	1	62.50	61.70	20	1,918	1.04%
2020/02/14	1	60.70	0	0.00	61.30	1	1,963	0.05%
2020/02/13	0	0.00	1	61.10	60.00	-1	1,979	-0.05%
2020/02/12	0	0.00	2	60.20	60.70	-2	2,076	-0.10%
2020/02/11	0	0.00	1	59.80	59.70	-1	2,157	-0.05%
2020/02/07	1	58.80	1	59.80	58.60	0	2,237	0.00%
2020/02/04	0	0.00	1	58.50	59.00	-1	2,367	-0.04%
2020/02/03	2	56.05	3	55.40	56.70	-1	2,443	-0.04%
2020/01/31	8	58.86	5	59.40	59.50	3	2,506	0.12%
2020/01/30	3	60.37	18	60.37	60.00	-15	2,614	-0.57%
2020/01/20	1	66.70	0	0.00	66.50	1	2,657	0.04%
2020/01/17	2	66.50	0	0.00	66.60	2	2,768	0.07%
2020/01/16	0	0.00	1	66.20	66.60	-1	2,919	-0.03%
2020/01/15	1	66.80	5	66.54	66.20	-4	2,967	-0.13%
2020/01/14	6	65.87	5	66.60	66.80	1	3,025	0.03%
2020/01/13	4	64.48	4	65.38	65.60	0	3,302	0.00%
2020/01/10	3	63.40	3	63.50	63.20	0	3,585	0.00%
2020/01/09	5	63.08	2	63.95	63.60	3	3,849	0.08%
2020/01/08	1	64.50	7	63.60	63.60	-6	3,953	-0.15%
2020/01/07	2	66.10	7	65.10	65.10	-5	4,060	-0.12%
2020/01/06	9	67.10	2	67.50	66.60	7	4,059	0.17%
2020/01/03	21	68.32	21	67.60	67.50	0	4,060	0.00%
2020/01/02	8	69.39	10	69.28	69.00	-2	4,085	-0.05%
2019/12/31	10	68.35	5	69.60	69.70	5	4,131	0.12%
2019/12/30	31	69.52	15	68.63	68.60	16	4,162	0.38%
2019/12/26	1	70.20	0	0.00	69.90	1	4,184	0.02%
2019/12/25	9	69.81	0	0.00	69.90	9	4,193	0.21%
2019/12/24	10	70.35	10	69.95	69.80	0	4,203	0.00%
2019/12/20	5	68.98	2	69.80	69.80	3	4,190	0.07%
2019/12/19	10	69.65	13	69.30	69.20	-3	4,205	-0.07%
2019/12/18	1	69.90	6	70.43	70.00	-5	4,205	-0.12%
2019/12/17	1	71.20	0	0.00	70.40	1	4,210	0.02%
2019/12/16	5	70.90	0	0.00	70.70	5	4,245	0.12%
2019/12/13	17	73.45	26	72.56	70.90	-9	4,400	-0.20%
2019/12/12	24	72.14	16	71.75	72.20	8	4,316	0.19%
2019/12/06	8	68.41	7	68.84	68.80	1	4,305	0.02%
2019/12/05	0	0.00	2	70.50	69.10	-2	4,322	-0.05%
2019/12/04	9	69.81	14	69.84	69.00	-5	4,357	-0.11%
2019/12/03	9	69.89	4	69.60	70.00	5	4,408	0.11%
2019/12/02	2	68.40	1	67.50	67.20	1	4,508	0.02%
2019/11/29	0	0.00	1	68.60	68.60	-1	4,543	-0.02%
2019/11/28	0	0.00	2	68.10	67.90	-2	4,599	-0.04%
2019/11/27	3	68.20	0	0.00	68.20	3	4,635	0.06%
2019/11/26	3	70.43	2	69.70	69.20	1	4,700	0.02%
2019/11/22	0	0.00	2	68.70	69.40	-2	4,784	-0.04%
2019/11/21	1	68.20	0	0.00	69.10	1	4,870	0.02%
2019/11/20	1	69.50	0	0.00	68.60	1	4,971	0.02%
2019/11/18	0	0.00	3	71.37	71.30	-3	5,222	-0.06%
2019/11/15	3	71.73	6	71.40	70.80	-3	5,438	-0.06%
2019/11/14	1	70.00	0	0.00	70.10	1	5,642	0.02%
2019/11/13	21	71.34	23	71.59	71.60	-2	5,843	-0.03%
2019/11/12	10	72.30	15	72.67	72.40	-5	6,332	-0.08%
2019/11/11	21	73.38	16	72.45	71.90	5	6,429	0.08%
2019/11/08	32	72.81	13	74.34	74.70	19	6,465	0.29%
2019/11/07	0	0.00	26	72.29	71.10	-26	6,435	-0.40%
2019/11/06	3	73.63	4	73.33	73.10	-1	6,484	-0.02%
2019/11/05	2	73.95	1	75.00	74.20	1	6,474	0.02%
2019/11/04	13	74.69	2	74.50	74.00	11	6,483	0.17%
2019/11/01	15	73.01	2	72.75	72.90	13	6,467	0.20%
2019/10/31	11	74.21	11	73.47	73.40	0	6,523	0.00%
2019/10/30	2	74.10	3	73.07	74.50	-1	6,505	-0.02%
2019/10/29	11	72.57	7	71.70	72.00	4	6,522	0.06%
2019/10/28	2	72.00	5	71.40	71.30	-3	6,445	-0.05%
2019/10/25	6	73.42	7	73.27	72.30	-1	6,411	-0.02%
2019/10/24	14	72.18	24	72.13	72.10	-10	6,326	-0.16%
2019/10/23	7	70.51	10	70.94	69.90	-3	6,273	-0.05%
2019/10/22	6	70.70	5	70.56	71.30	1	6,348	0.02%
2019/10/21	41	72.06	63	71.24	71.60	-22	6,355	-0.35%
2019/10/18	61	69.30	163	68.81	69.30	-102	6,098	-1.67%	大賣/鉅額交易
2019/10/17	57	68.04	59	67.92	67.90	-2	5,836	-0.03%
2019/10/16	22	65.83	13	65.86	64.50	9	5,598	0.16%
2019/10/15	12	66.00	6	65.25	66.90	6	5,570	0.11%
2019/10/14	1	63.70	0	0.00	63.50	1	5,490	0.02%
2019/10/09	1	63.20	2	63.50	62.80	-1	5,562	-0.02%
2019/10/08	9	64.41	12	64.22	63.50	-3	5,745	-0.05%
2019/10/07	113	63.80	14	63.56	64.40	99	5,752	1.72%	大買/
2019/10/04	13	62.54	13	62.67	62.40	0	5,707	0.00%
2019/10/03	0	0.00	3	61.97	61.90	-3	5,668	-0.05%
2019/10/02	5	62.28	5	62.94	62.00	0	5,723	0.00%
2019/10/01	1	62.50	3	62.47	62.50	-2	5,720	-0.03%
2019/09/27	7	61.30	3	61.60	61.20	4	5,727	0.07%
2019/09/26	3	61.77	5	62.18	61.20	-2	5,740	-0.03%
2019/09/25	11	61.28	4	61.43	61.60	7	5,780	0.12%
2019/09/24	4	63.88	8	63.70	62.70	-4	5,795	-0.07%
2019/09/23	1	64.10	1	63.30	63.30	0	5,832	0.00%
2019/09/20	10	64.04	6	64.17	63.50	4	5,924	0.07%
2019/09/19	5	63.60	6	63.90	63.80	-1	5,931	-0.02%
2019/09/18	18	65.67	17	65.52	64.20	1	5,915	0.02%
2019/09/17	4	62.00	7	61.87	62.20	-3	5,763	-0.05%
2019/09/16	1	61.50	7	61.01	61.00	-6	5,769	-0.10%
2019/09/12	3	62.00	22	61.69	61.60	-19	5,793	-0.33%
2019/09/11	9	62.09	8	61.68	61.80	1	5,807	0.02%
2019/09/10	22	64.28	6	63.73	63.00	16	5,824	0.27%
2019/09/09	15	64.85	18	65.38	65.80	-3	5,824	-0.05%
2019/09/06	15	65.91	9	66.10	64.70	6	5,923	0.10%
2019/09/05	21	66.53	8	66.88	66.30	13	5,944	0.22%
2019/09/04	16	64.60	11	65.45	66.50	5	5,888	0.08%
2019/09/03	4	63.28	6	63.05	63.40	-2	5,787	-0.03%
2019/09/02	7	62.74	5	62.50	62.80	2	5,769	0.03%
2019/08/30	23	61.61	23	61.80	61.00	0	5,774	0.00%
2019/08/29	7	61.89	2	60.90	60.80	5	5,785	0.09%
2019/08/28	12	62.73	24	62.83	63.50	-12	5,738	-0.21%
2019/08/27	11	63.01	5	62.88	62.20	6	5,733	0.10%
2019/08/26	6	61.85	3	61.60	61.40	3	5,803	0.05%
2019/08/23	7	65.10	4	64.35	64.00	3	5,815	0.05%
2019/08/22	43	67.68	41	67.95	66.20	2	5,755	0.03%
2019/08/21	36	66.40	36	67.03	67.50	0	5,599	0.00%
2019/08/20	38	67.48	38	67.32	67.30	0	5,471	0.00%
2019/08/19	28	64.31	29	64.54	66.50	-1	5,276	-0.02%
2019/08/16	36	62.88	40	63.01	62.70	-4	5,066	-0.08%
2019/08/15	81	62.46	91	62.27	62.00	-10	4,866	-0.21%
2019/08/14	27	60.21	34	61.08	61.90	-7	4,399	-0.16%
2019/08/13	51	55.88	33	56.33	56.30	18	4,359	0.41%
2019/08/12	29	55.30	18	55.16	54.50	11	4,340	0.25%
2019/08/08	17	54.44	19	54.06	55.20	-2	4,301	-0.05%
2019/08/07	11	51.66	12	51.70	51.50	-1	4,263	-0.02%
2019/08/06	17	49.06	18	49.80	51.00	-1	4,355	-0.02%
2019/08/05	12	51.85	20	51.92	50.50	-8	4,348	-0.18%
2019/08/02	6	55.22	5	55.26	54.30	1	4,427	0.02%
2019/08/01	6	57.13	14	56.93	56.70	-8	4,427	-0.18%
2019/07/31	6	57.20	16	57.39	57.60	-10	4,381	-0.23%
2019/07/30	7	56.30	9	56.47	56.10	-2	4,315	-0.05%
2019/07/29	2	56.00	0	0.00	55.60	2	4,299	0.05%
2019/07/26	6	55.83	6	56.02	55.90	0	4,284	0.00%
2019/07/25	11	56.64	5	56.56	56.00	6	4,281	0.14%
2019/07/24	4	55.45	1	55.10	55.70	3	4,219	0.07%
2019/07/23	13	54.78	28	54.64	54.00	-15	4,120	-0.36%
2019/07/22	0	0.00	6	53.12	53.70	-6	4,089	-0.15%
2019/07/19	36	52.42	21	52.34	52.40	15	4,079	0.37%
2019/07/18	4	51.70	14	51.29	51.80	-10	4,097	-0.24%
2019/07/17	24	52.00	36	52.60	52.20	-12	4,107	-0.29%
2019/07/16	9	54.37	7	54.54	54.00	2	4,053	0.05%
2019/07/15	17	55.25	14	55.31	55.30	3	4,085	0.07%
2019/07/12	60	54.53	36	54.34	54.60	24	4,194	0.57%
2019/07/11	9	52.31	11	52.18	52.50	-2	4,136	-0.05%
2019/07/10	13	52.02	11	52.12	51.60	2	4,386	0.05%
2019/07/09	7	51.89	6	52.10	51.70	1	4,551	0.02%
2019/07/08	26	52.63	33	52.52	52.30	-7	4,601	-0.15%
2019/07/05	19	51.58	34	51.62	52.00	-15	4,673	-0.32%
2019/07/04	10	51.16	12	51.23	50.90	-2	4,724	-0.04%
2019/07/03	15	51.33	9	51.60	51.10	6	4,752	0.13%
2019/07/02	5	50.98	10	51.73	52.10	-5	4,779	-0.10%
2019/07/01	28	51.39	25	51.52	50.80	3	4,797	0.06%
2019/06/28	20	50.78	16	50.72	50.50	4	4,786	0.08%
2019/06/27	15	50.45	13	49.97	51.80	2	4,897	0.04%
2019/06/26	11	47.77	15	47.89	48.10	-4	4,870	-0.08%
2019/06/25	4	49.01	4	49.06	47.70	0	4,950	0.00%
2019/06/24	8	49.09	7	49.41	48.75	1	5,121	0.02%
2019/06/21	10	49.91	10	50.01	49.10	0	5,282	0.00%
2019/06/20	7	49.13	3	49.10	49.80	4	5,418	0.07%
2019/06/19	8	48.93	9	49.04	49.10	-1	5,512	-0.02%
2019/06/18	6	49.41	5	48.58	48.15	1	5,725	0.02%
2019/06/17	33	51.12	18	51.55	50.50	15	5,720	0.26%
2019/06/14	31	51.26	43	51.38	52.00	-12	5,793	-0.21%
2019/06/13	16	49.81	10	49.40	50.60	6	5,805	0.10%
2019/06/12	7	48.56	6	48.87	47.90	1	5,888	0.02%
2019/06/11	8	49.03	7	49.01	48.45	1	5,927	0.02%
2019/06/10	5	47.68	3	47.65	47.95	2	6,012	0.03%
2019/06/06	11	47.48	2	47.10	46.50	9	6,081	0.15%
2019/06/05	17	48.96	20	48.57	49.20	-3	6,023	-0.05%
2019/06/04	10	50.27	11	49.70	48.80	-1	5,979	-0.02%
2019/06/03	15	49.41	30	49.57	49.35	-15	5,972	-0.25%
2019/05/31	32	49.85	30	49.67	50.40	2	6,042	0.03%
2019/05/30	20	48.43	24	47.79	48.95	-4	5,967	-0.07%
2019/05/29	6	45.75	0	0.00	45.90	6	5,931	0.10%
2019/05/27	0	0.00	3	42.60	43.35	-3	5,991	-0.05%
2019/05/24	8	44.53	7	44.63	43.20	1	6,025	0.02%
2019/05/23	3	42.33	5	43.40	43.95	-2	6,122	-0.03%
2019/05/22	2	43.53	0	0.00	43.25	2	6,137	0.03%
2019/05/20	14	42.54	14	42.23	42.60	0	6,152	0.00%
2019/05/17	9	45.50	9	45.46	43.90	0	6,153	0.00%
2019/05/16	1	48.50	0	0.00	48.00	1	6,167	0.02%
2019/05/15	21	49.36	20	48.94	48.90	1	6,413	0.02%
2019/05/14	8	48.11	10	47.79	47.45	-2	6,428	-0.03%
2019/05/13	2	51.50	2	50.50	50.50	0	6,365	0.00%
2019/05/10	45	54.99	44	54.53	53.10	1	6,349	0.02%
2019/05/09	13	54.03	13	54.35	54.60	0	6,251	0.00%
2019/05/08	6	53.25	4	53.15	53.20	2	6,249	0.03%
2019/05/07	3	53.10	4	52.78	53.50	-1	6,289	-0.02%
2019/05/06	4	52.63	0	0.00	51.50	4	6,431	0.06%
2019/05/03	17	55.12	8	55.08	54.40	9	6,668	0.13%
2019/05/02	17	55.09	8	54.90	55.30	9	6,728	0.13%
2019/04/30	12	52.98	16	53.54	54.30	-4	6,783	-0.06%
2019/04/29	6	53.28	33	52.89	52.30	-27	6,849	-0.39%
2019/04/26	2	53.90	3	54.07	53.80	-1	7,015	-0.01%
2019/04/25	10	55.84	12	56.25	56.10	-2	7,085	-0.03%
2019/04/24	9	56.36	16	56.24	55.50	-7	7,278	-0.10%
2019/04/23	6	55.25	0	0.00	54.40	6	7,641	0.08%
2019/04/22	2	55.90	6	56.70	54.90	-4	7,772	-0.05%
2019/04/19	34	56.94	1	56.30	57.00	33	7,754	0.43%
2019/04/18	31	58.12	44	58.29	54.80	-13	7,811	-0.17%
2019/04/17	45	57.08	46	57.47	56.60	-1	7,664	-0.01%
2019/04/16	65	56.39	64	56.34	56.90	1	7,623	0.01%
2019/04/15	15	53.21	37	52.87	54.00	-22	7,577	-0.29%
2019/04/12	13	51.05	12	50.90	49.80	1	7,455	0.01%
2019/04/11	29	50.46	18	50.62	51.20	11	7,538	0.15%
2019/04/10	17	49.45	16	48.64	49.50	1	7,419	0.01%
2019/04/09	7	48.34	3	47.90	47.05	4	7,331	0.05%
2019/04/08	3	48.67	7	48.68	48.00	-4	7,285	-0.05%
2019/04/03	5	49.92	9	49.93	49.50	-4	7,223	-0.06%
2019/04/02	1	50.30	16	49.85	49.50	-15	7,154	-0.21%
2019/04/01	23	48.57	4	49.29	49.80	19	7,109	0.27%
2019/03/29	26	49.62	23	49.25	49.20	3	6,935	0.04%
2019/03/28	44	49.76	48	49.34	49.10	-4	6,885	-0.06%
2019/03/27	26	53.59	18	54.16	51.50	8	6,858	0.12%
2019/03/26	47	54.11	43	54.45	53.90	4	6,670	0.06%
2019/03/25	26	50.78	43	51.46	55.00	-17	6,495	-0.26%
2019/03/22	28	50.97	26	52.05	50.00	2	6,357	0.03%
2019/03/21	92	53.41	99	53.29	53.00	-7	6,222	-0.11%
2019/03/20	16	49.75	12	49.94	50.20	4	5,957	0.07%
2019/03/19	45	50.69	24	50.66	49.70	21	5,946	0.35%
2019/03/18	33	49.81	28	49.88	49.80	5	5,809	0.09%
2019/03/15	22	47.25	41	47.33	48.80	-19	5,673	-0.33%
2019/03/14	30	46.26	24	46.12	46.20	6	5,524	0.11%
2019/03/13	33	45.58	29	45.92	45.55	4	5,463	0.07%
2019/03/12	5	44.03	3	44.12	44.25	2	5,335	0.04%
2019/03/06	6	41.13	2	40.90	41.50	4	5,269	0.08%
2019/03/05	5	42.87	3	43.08	42.50	2	5,165	0.04%
2019/03/04	6	45.29	6	45.10	44.75	0	5,086	0.00%
2019/02/27	2	45.78	3	45.87	46.15	-1	5,017	-0.02%
2019/02/26	4	45.66	6	44.86	45.75	-2	4,973	-0.04%
2019/02/25	8	42.86	6	43.02	44.05	2	4,877	0.04%
2019/02/22	13	44.20	15	44.77	42.95	-2	4,834	-0.04%
2019/02/21	9	46.59	6	46.68	46.60	3	4,780	0.06%
2019/02/20	16	46.93	17	47.03	47.20	-1	4,789	-0.02%
2019/02/19	11	45.91	15	45.98	45.85	-4	4,711	-0.08%
2019/02/18	15	46.68	31	46.75	46.25	-16	4,672	-0.34%
2019/02/15	31	49.03	27	48.80	48.00	4	4,586	0.09%
2019/02/14	53	49.21	30	49.62	50.20	23	4,448	0.52%
2019/02/13	7	45.71	32	45.27	46.25	-25	4,171	-0.60%
2019/02/12	27	45.49	4	45.61	45.10	23	4,094	0.56%
2019/02/11	1	45.20	1	44.30	45.25	0	4,039	0.00%
2019/01/30	6	45.01	5	44.96	44.65	1	4,003	0.02%
2019/01/29	39	45.39	47	45.48	45.20	-8	3,960	-0.20%
2019/01/28	3	44.97	13	45.28	44.70	-10	3,872	-0.26%
2019/01/25	31	44.72	27	44.24	45.20	4	3,822	0.10%
2019/01/24	51	45.79	45	46.55	44.25	6	3,653	0.16%
2019/01/23	26	46.70	27	46.54	47.00	-1	3,385	-0.03%
2019/01/22	14	45.69	17	45.70	46.30	-3	3,292	-0.09%
2019/01/21	17	44.98	12	45.35	45.80	5	3,204	0.16%
2019/01/18	64	44.74	77	44.89	45.60	-13	3,115	-0.42%
2019/01/17	14	43.79	18	43.73	43.90	-4	2,950	-0.14%
2019/01/16	103	43.59	91	43.66	44.50	12	2,847	0.42%	大買/
2019/01/15	82	41.93	99	42.03	43.10	-17	2,635	-0.64%
2019/01/14	39	39.67	35	39.29	40.05	4	2,217	0.18%
2019/01/11	16	38.13	19	37.85	38.20	-3	2,045	-0.15%
2019/01/10	19	38.26	18	38.42	37.95	1	2,023	0.05%
2019/01/09	16	37.02	19	37.34	37.00	-3	1,899	-0.16%
2019/01/08	20	36.33	9	36.70	37.95	11	1,841	0.60%
2019/01/07	17	36.95	29	36.61	36.00	-12	1,749	-0.69%
2019/01/04	10	34.46	7	34.23	34.55	3	1,511	0.20%
2019/01/03	18	34.43	5	34.41	34.15	13	1,449	0.90%
2019/01/02	2	32.40	0	0.00	32.25	2	1,325	0.15%
2018/12/28	0	0.00	1	31.30	31.20	-1	1,308	-0.08%
2018/12/26	1	31.10	1	30.70	30.85	0	1,328	0.00%
2018/12/25	0	0.00	1	31.00	30.80	-1	1,333	-0.08%
2018/12/24	1	31.90	0	0.00	31.90	1	1,327	0.08%
2018/12/21	15	31.50	15	31.50	31.50	0	1,344	0.00%
2018/12/20	45	32.08	46	32.33	31.00	-1	1,421	-0.07%
2018/12/19	0	0.00	1	31.20	31.30	-1	1,339	-0.07%
2018/12/17	1	31.15	0	0.00	30.85	1	1,328	0.08%
2018/12/12	0	0.00	16	30.80	30.45	-16	1,352	-1.18%
2018/12/10	0	0.00	5	29.99	28.60	-5	1,374	-0.36%
2018/12/06	0	0.00	5	28.04	27.80	-5	1,471	-0.34%
2018/12/05	2	29.00	2	28.95	28.90	0	1,500	0.00%
2018/12/04	15	29.70	3	29.78	29.55	12	1,556	0.77%
2018/12/03	6	29.90	3	29.88	30.00	3	1,564	0.19%
2018/11/30	6	29.18	0	0.00	29.30	6	1,532	0.39%
2018/11/29	0	0.00	38	28.75	28.60	-38	1,521	-2.50%
2018/11/28	7	27.70	0	0.00	27.75	7	1,492	0.47%
2018/11/22	3	27.30	0	0.00	26.90	3	1,533	0.20%
2018/11/21	1	27.40	0	0.00	27.45	1	1,576	0.06%
2018/11/20	15	28.18	12	28.38	27.70	3	1,583	0.19%
2018/11/19	2	27.00	27	27.48	27.55	-25	1,503	-1.66%
2018/11/05	1	26.00	2	26.15	25.85	-1	1,837	-0.05%
2018/11/02	1	26.15	0	0.00	25.80	1	1,920	0.05%
2018/11/01	19	25.83	4	25.89	25.85	15	1,975	0.76%
2018/10/26	1	23.85	0	0.00	24.00	1	2,497	0.04%
2018/10/18	1	26.85	1	27.10	26.20	0	3,492	0.00%
2018/10/17	1	27.45	1	27.40	26.75	0	3,488	0.00%
2018/10/12	10	24.75	1	23.55	24.95	9	3,548	0.25%
2018/10/11	1	25.35	0	0.00	25.35	1	3,661	0.03%
2018/10/08	0	0.00	1	29.70	29.85	-1	3,654	-0.03%
2018/10/05	4	30.35	0	0.00	29.55	4	3,688	0.11%
2018/10/02	1	32.65	0	0.00	32.40	1	3,666	0.03%
2018/10/01	0	0.00	3	32.95	33.20	-3	3,673	-0.08%
2018/09/27	16	33.47	14	33.48	33.20	2	3,664	0.05%
2018/09/25	0	0.00	1	31.15	31.50	-1	3,565	-0.03%
2018/09/20	1	30.50	1	30.45	30.65	0	3,717	0.00%
2018/09/19	32	31.58	33	31.25	31.20	-1	3,726	-0.03%
2018/09/18	0	0.00	4	31.25	31.35	-4	3,699	-0.11%
2018/09/17	26	32.22	14	32.00	32.00	12	3,704	0.32%
2018/09/14	10	32.83	14	33.01	32.90	-4	3,691	-0.11%
2018/09/13	22	32.23	21	31.57	32.60	1	3,639	0.03%
2018/09/12	4	30.75	4	31.15	30.30	0	3,550	0.00%
2018/09/11	5	30.56	0	0.00	31.25	5	3,518	0.14%
2018/09/10	0	0.00	1	33.40	31.50	-1	3,504	-0.03%
2018/09/07	1	36.10	5	35.90	35.00	-4	3,447	-0.12%
2018/09/04	1	37.10	0	0.00	37.30	1	3,471	0.03%
2018/08/31	2	37.68	1	37.60	38.10	1	3,495	0.03%
2018/08/30	15	38.17	0	0.00	38.05	15	3,533	0.42%
2018/08/29	4	37.93	0	0.00	37.90	4	3,562	0.11%
2018/08/28	0	0.00	11	38.19	38.50	-11	3,616	-0.30%
2018/08/27	2	37.20	2	36.50	37.25	0	3,660	0.00%
2018/08/24	10	36.58	0	0.00	36.45	10	3,667	0.27%
2018/08/23	0	0.00	3	36.88	37.00	-3	3,696	-0.08%
2018/08/22	3	37.57	1	37.75	37.35	2	3,742	0.05%
2018/08/21	3	36.85	1	36.50	36.80	2	3,792	0.05%
2018/08/20	1	36.30	0	0.00	36.30	1	3,828	0.03%
2018/08/17	1	38.20	2	37.65	37.05	-1	3,838	-0.03%
2018/08/16	3	38.30	3	37.60	37.65	0	3,845	0.00%
2018/08/15	4	38.81	13	39.32	37.95	-9	3,928	-0.23%
2018/08/14	2	40.33	0	0.00	40.40	2	4,081	0.05%
2018/08/13	9	40.49	2	40.50	41.35	7	4,062	0.17%
2018/08/10	3	40.78	0	0.00	40.55	3	3,989	0.08%
2018/08/09	5	42.84	10	43.02	42.30	-5	3,965	-0.13%
2018/08/08	9	44.49	17	43.63	43.30	-8	3,899	-0.21%
2018/08/07	12	44.71	18	45.15	44.85	-6	3,879	-0.15%
2018/08/06	14	45.87	11	45.82	45.85	3	3,856	0.08%
2018/08/03	22	47.22	32	46.88	46.55	-10	3,805	-0.26%
2018/08/02	13	47.05	6	47.38	46.90	7	3,597	0.19%
2018/08/01	26	46.82	34	46.64	46.60	-8	3,414	-0.23%
2018/07/31	8	44.06	7	44.36	44.20	1	3,253	0.03%
2018/07/30	113	46.06	80	46.23	43.80	33	3,231	1.02%	大買/
2018/07/27	34	43.34	34	43.70	44.75	0	2,826	0.00%
2018/07/26	1	41.20	3	40.72	40.70	-2	2,628	-0.08%
2018/07/25	5	40.53	1	40.60	40.50	4	2,637	0.15%
2018/07/16	1	38.45	4	38.55	38.70	-3	2,432	-0.12%
2018/07/13	3	37.78	0	0.00	38.70	3	2,420	0.12%
2018/07/12	1	36.70	2	36.55	36.45	-1	2,396	-0.04%
2018/07/09	2	36.30	2	36.40	36.50	0	2,449	0.00%
2018/06/29	0	0.00	1	39.35	39.00	-1	2,535	-0.04%
2018/06/28	0	0.00	2	38.65	38.65	-2	2,413	-0.08%
2018/06/27	2	35.30	0	0.00	35.15	2	2,437	0.08%
2018/06/26	1	34.40	3	34.98	35.10	-2	2,463	-0.08%
2018/06/22	1	36.80	0	0.00	36.70	1	2,540	0.04%
2018/06/15	1	38.70	0	0.00	38.30	1	2,842	0.04%
2018/06/14	1	39.35	0	0.00	38.70	1	3,050	0.03%
2018/06/12	0	0.00	2	38.63	39.30	-2	3,228	-0.06%
2018/06/08	1	39.65	0	0.00	39.05	1	3,236	0.03%
2018/06/07	2	39.95	1	39.80	39.55	1	3,243	0.03%
2018/06/06	2	41.35	3	41.03	40.60	-1	3,229	-0.03%
2018/06/05	1	41.80	5	40.84	41.00	-4	3,252	-0.12%
2018/06/04	3	41.35	2	41.20	40.00	1	3,204	0.03%
2018/05/31	1	39.90	1	39.30	39.00	0	3,188	0.00%
2018/05/30	2	39.55	0	0.00	39.50	2	3,234	0.06%
2018/05/29	2	40.38	5	39.31	39.55	-3	3,229	-0.09%
2018/05/28	2	38.45	3	38.70	38.00	-1	3,225	-0.03%
2018/05/25	1	39.25	3	39.87	39.10	-2	3,266	-0.06%
2018/05/24	5	39.32	1	39.15	39.85	4	3,271	0.12%
2018/05/23	17	39.78	23	39.09	38.90	-6	3,245	-0.18%
2018/05/22	11	39.56	13	38.55	39.65	-2	3,142	-0.06%
2018/05/21	4	36.13	2	36.60	36.05	2	2,960	0.07%
2018/05/18	17	36.64	13	36.25	36.15	4	2,971	0.13%
2018/05/17	7	35.72	7	36.46	37.00	0	3,024	0.00%
2018/05/16	1	35.35	7	35.80	35.60	-6	3,071	-0.20%
2018/05/15	2	35.90	0	0.00	35.15	2	3,102	0.06%
2018/05/14	10	37.13	0	0.00	36.65	10	3,161	0.32%
2018/05/11	0	0.00	5	38.10	38.00	-5	3,178	-0.16%
2018/05/09	0	0.00	8	38.65	38.30	-8	3,236	-0.25%
2018/05/08	9	38.23	9	38.20	38.30	0	3,255	0.00%
2018/05/07	12	39.73	15	39.67	38.50	-3	3,299	-0.09%
2018/05/04	6	38.62	9	38.87	39.05	-3	3,399	-0.09%
2018/05/03	15	38.57	5	38.64	39.00	10	3,491	0.29%
2018/05/02	11	37.55	13	39.03	38.90	-2	3,596	-0.06%
2018/04/30	5	37.00	0	0.00	36.25	5	3,683	0.14%
2018/04/26	1	38.70	0	0.00	38.30	1	3,727	0.03%
2018/04/23	15	42.96	15	40.97	40.90	0	4,103	0.00%
2018/04/18	0	0.00	12	42.81	43.00	-12	4,394	-0.27%
2018/04/13	5	43.58	5	43.57	44.15	0	4,394	0.00%
2018/04/12	0	0.00	15	42.80	43.10	-15	4,400	-0.34%
2018/04/11	40	47.31	20	47.56	46.90	20	4,361	0.46%
2018/04/10	15	46.63	15	46.80	46.40	0	4,478	0.00%
2018/04/03	3	47.40	22	47.48	47.25	-19	4,521	-0.42%
2018/04/02	15	47.67	14	47.59	47.80	1	4,513	0.02%
2018/03/31	8	46.10	8	46.30	46.30	0	4,493	0.00%
2018/03/30	3	46.55	5	46.86	46.55	-2	4,506	-0.04%
2018/03/29	16	49.85	15	49.07	49.00	1	4,476	0.02%
2018/03/28	3	49.32	10	48.93	48.90	-7	4,498	-0.16%
2018/03/27	8	48.85	7	48.89	48.60	1	4,471	0.02%
2018/03/26	36	47.17	38	47.96	48.70	-2	4,420	-0.05%
2018/03/23	23	46.27	9	45.82	45.80	14	4,344	0.32%
2018/03/22	3	49.72	6	49.28	48.50	-3	4,244	-0.07%
2018/03/21	38	51.84	20	51.70	50.90	18	4,177	0.43%
2018/03/20	24	53.02	26	52.25	51.30	-2	4,124	-0.05%
2018/03/19	7	57.23	5	58.08	55.80	2	3,915	0.05%
2018/03/13	2	64.30	2	64.60	64.50	0	3,783	0.00%
2018/03/12	4	64.65	3	64.47	64.30	1	3,835	0.03%
2018/03/09	2	65.15	1	66.30	64.30	1	3,829	0.03%
2018/03/08	1	65.30	1	64.60	64.30	0	3,836	0.00%
2018/03/07	2	65.30	0	0.00	64.50	2	3,876	0.05%
2018/03/06	12	64.40	12	64.80	65.30	0	3,873	0.00%
2018/03/05	10	66.12	9	66.46	64.80	1	3,818	0.03%
2018/03/02	5	65.96	2	66.05	68.80	3	3,762	0.08%
2018/03/01	0	0.00	5	66.68	66.80	-5	3,745	-0.13%
2018/02/27	14	69.68	3	69.60	68.40	11	3,703	0.30%
2018/02/26	4	73.10	1	72.70	72.40	3	3,646	0.08%
2018/02/23	5	72.28	0	0.00	71.80	5	3,667	0.14%
2018/02/21	1	73.30	2	73.10	73.10	-1	3,733	-0.03%
2018/02/12	1	70.90	0	0.00	70.00	1	3,746	0.03%
2018/02/09	2	70.90	2	69.70	70.90	0	3,756	0.00%
2018/02/08	4	69.95	0	0.00	69.90	4	3,701	0.11%
2018/02/07	0	0.00	1	73.20	72.50	-1	3,651	-0.03%
2018/02/06	6	73.63	6	71.78	70.00	0	3,678	0.00%
2018/02/01	1	78.00	3	78.70	77.60	-2	3,674	-0.05%
2018/01/31	2	77.95	3	78.03	78.80	-1	3,677	-0.03%
2018/01/30	2	80.05	1	79.60	78.30	1	3,659	0.03%
2018/01/29	0	0.00	5	76.30	81.50	-5	3,632	-0.14%
2018/01/26	0	0.00	7	78.50	77.30	-7	3,524	-0.20%
2018/01/25	7	84.30	3	81.27	80.10	4	3,449	0.12%
2018/01/24	1	80.00	3	81.20	84.20	-2	3,395	-0.06%
2018/01/23	13	79.35	9	78.63	78.10	4	3,259	0.12%
2018/01/22	7	80.39	12	80.21	80.50	-5	3,244	-0.15%
2018/01/19	2	79.50	4	78.88	80.50	-2	3,235	-0.06%
2018/01/18	8	80.29	4	80.20	79.00	4	3,197	0.13%
2018/01/17	24	78.13	20	79.05	78.10	4	3,054	0.13%
2018/01/16	0	0.00	9	75.00	74.60	-9	2,906	-0.31%
2018/01/15	12	74.31	23	73.94	75.00	-11	2,938	-0.37%
2018/01/12	10	73.78	12	72.46	74.00	-2	2,944	-0.07%
2018/01/09	10	69.20	2	67.55	69.20	8	3,111	0.26%
2018/01/08	5	72.58	10	70.95	68.10	-5	3,127	-0.16%
2018/01/05	4	71.60	0	0.00	72.40	4	3,161	0.13%
2018/01/04	5	70.76	3	71.43	72.90	2	3,177	0.06%
2018/01/02	1	63.30	0	0.00	64.90	1	3,104	0.03%