良維 (6290)-富邦-永和券商分點個股進出

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/17	1	78.30	1	78.10	78.10	0	11,484	0.00%
2024/05/16	2.4	77.67	4	77.70	78.20	-1.6	11,869	-0.01%
2024/05/15	4.5	78.49	0	0.00	77.80	4.5	12,010	0.04%
2024/05/14	3	79.70	3	79.50	79.30	0	12,197	0.00%
2024/05/13	2.3	79.33	0	0.00	79.00	2.3	12,295	0.02%
2024/05/10	5	79.50	6.2	79.08	80.20	-1.2	12,313	-0.01%
2024/05/09	5.1	78.98	5	78.80	78.50	0.1	12,257	0.00%
2024/05/08	4	79.45	0	0.00	78.90	4	12,211	0.03%
2024/05/07	12	79.35	6.1	79.64	79.40	5.9	12,143	0.05%
2024/05/06	5.2	77.56	6	77.52	76.70	-0.8	12,002	-0.01%
2024/05/03	1.1	79.06	2	78.65	77.90	-0.9	11,937	-0.01%
2024/05/02	8	79.95	3	80.33	80.80	5	11,850	0.04%
2024/04/30	11.1	78.88	2	78.60	78.60	9.1	11,784	0.08%
2024/04/29	68.2	83.52	56	80.00	80.60	12.2	11,664	0.10%
2024/04/26	5.3	86.56	6	86.55	84.40	-0.7	11,483	-0.01%
2024/04/25	1	88.70	1	88.20	87.70	0	11,444	0.00%
2024/04/24	4	88.80	2	89.10	88.90	2	11,432	0.02%
2024/04/23	1.1	83.49	4.6	85.24	85.70	-3.5	11,364	-0.03%
2024/04/22	5.3	85.71	4	85.55	84.00	1.3	11,321	0.01%
2024/04/19	1.1	87.41	6	87.93	88.20	-4.9	11,250	-0.04%
2024/04/18	36	94.98	35	94.56	92.70	1	11,165	0.01%
2024/04/17	24	97.19	17	98.38	94.60	7	11,110	0.06%
2024/04/16	122	98.32	133.2	96.63	95.30	-11.2	10,993	-0.10%	大買/大賣/
2024/04/15	42	103.29	55.2	104.33	103.00	-13.2	10,764	-0.12%
2024/04/12	45.9	102.52	46.5	102.33	105.50	-0.6	10,462	-0.01%
2024/04/11	25.1	99.14	23.2	99.43	100.00	1.9	10,027	0.02%
2024/04/10	5	96.46	14	97.17	96.90	-9	9,887	-0.09%
2024/04/09	14	93.45	7	93.16	91.90	7	9,666	0.07%
2024/04/08	1	94.00	14	92.62	92.50	-13	9,649	-0.13%
2024/04/03	1	91.00	0	0.00	90.30	1	9,592	0.01%
2024/04/02	7	90.39	7	91.20	90.30	0	9,599	0.00%
2024/04/01	4	91.30	6	91.58	91.90	-2	9,578	-0.02%
2024/03/29	10.1	89.94	8	88.18	90.40	2.1	9,612	0.02%
2024/03/28	34	90.55	15	90.76	90.20	19	9,614	0.20%
2024/03/27	26	93.71	33	93.26	92.60	-7	9,517	-0.07%
2024/03/26	19.5	94.30	19	98.64	90.50	0.5	9,300	0.01%
2024/03/25	11	97.85	17.1	98.22	100.50	-6.1	8,985	-0.07%
2024/03/22	2	94.70	3	95.60	95.80	-1	8,810	-0.01%
2024/03/21	8	94.65	5	95.46	95.50	3	8,790	0.03%
2024/03/20	7	94.54	4	95.23	93.70	3	8,748	0.03%
2024/03/19	17	96.14	30	95.73	95.30	-13	8,778	-0.15%
2024/03/18	4.1	92.54	22	93.41	94.50	-18	8,682	-0.21%
2024/03/15	2	89.10	1.1	90.24	88.20	0.9	8,610	0.01%
2024/03/14	20	90.30	0	0.00	90.30	20	8,660	0.23%
2024/03/13	9	89.08	10	87.51	89.70	-1	8,588	-0.01%
2024/03/12	29.1	88.92	26.3	89.35	90.70	2.8	8,462	0.03%
2024/03/11	3	86.73	1	86.70	86.60	2	8,207	0.02%
2024/03/08	25.3	89.68	14	89.37	86.80	11.3	8,149	0.14%
2024/03/07	29	91.97	13.2	91.97	90.80	15.8	7,935	0.20%
2024/03/06	12	96.59	37.3	96.66	95.40	-25.3	7,726	-0.33%
2024/03/05	41.3	93.46	23.3	93.60	92.80	18	7,400	0.24%
2024/03/04	40.1	95.89	62	94.95	93.20	-21.9	7,097	-0.31%
2024/03/01	39	101.55	23.1	101.50	101.00	16	6,708	0.24%
2024/02/29	6	93.82	21.5	97.50	99.40	-15.5	6,317	-0.24%
2024/02/27	74	90.19	62	90.76	90.40	12	5,869	0.20%
2024/02/26	32.2	90.04	31.5	90.95	89.00	0.8	5,572	0.01%
2024/02/23	11.1	86.21	39.7	86.85	88.80	-28.7	5,168	-0.55%
2024/02/22	2	81.40	19	82.53	81.50	-17	4,731	-0.36%
2024/02/21	68.4	82.79	38.1	82.22	81.30	30.2	4,633	0.65%
2024/02/20	25	77.24	34.6	77.34	78.90	-9.6	4,054	-0.24%
2024/02/19	15	76.72	50.2	75.85	74.90	-35.2	3,753	-0.94%
2024/02/16	16.1	70.86	18.2	71.65	70.80	-2.1	3,510	-0.06%
2024/02/15	7.6	69.81	29	69.70	70.90	-21.5	3,357	-0.64%
2024/02/05	2	66.50	21	66.81	66.70	-19	3,386	-0.56%
2024/02/02	1	66.00	8	65.88	65.40	-7	3,491	-0.20%
2024/02/01	0	0.00	7	64.83	64.70	-7	3,544	-0.20%
2024/01/31	0	0.00	2	64.65	64.50	-2	3,738	-0.05%
2024/01/30	2	64.75	11	64.55	64.50	-9	3,956	-0.23%
2024/01/29	2	64.60	4	64.88	65.00	-2	3,978	-0.05%
2024/01/26	2	64.35	5	64.80	64.30	-3	4,007	-0.07%
2024/01/25	3	63.73	0	0.00	63.50	3	4,028	0.07%
2024/01/24	0	0.00	1	64.20	63.90	-1	4,085	-0.02%
2024/01/23	0	0.00	5	64.40	64.20	-5	4,218	-0.12%
2024/01/22	0	0.00	1	63.70	63.80	-1	4,290	-0.02%
2024/01/19	0.1	62.40	4	63.15	63.20	-3.9	4,406	-0.09%
2024/01/18	0	0.00	32	61.08	61.90	-32	4,654	-0.69%
2024/01/17	0.1	62.00	5	62.28	61.80	-4.9	4,860	-0.10%
2024/01/15	0	0.00	1	62.90	62.60	-1	4,996	-0.02%
2024/01/12	1	61.80	0	0.00	62.00	1	5,098	0.02%
2024/01/11	2	62.00	0	0.00	62.90	2	5,127	0.04%
2024/01/10	2	62.05	0	0.00	61.80	2	5,158	0.04%
2024/01/09	3.2	62.09	2	63.30	62.30	1.2	5,239	0.02%
2024/01/08	1	63.20	19	63.62	63.20	-18	5,257	-0.34%
2024/01/05	18.2	63.51	0.1	64.50	63.30	18.1	5,325	0.34%
2024/01/04	20	65.85	18.3	65.88	65.00	1.7	5,311	0.03%
2024/01/03	5.6	65.18	3	65.33	65.50	2.6	5,187	0.05%
2024/01/02	6	65.90	18	66.03	65.50	-12	5,241	-0.23%
2023/12/29	0	0.00	1	64.80	64.90	-1	5,195	-0.02%
2023/12/28	10	65.27	6	65.32	65.10	4	5,195	0.08%
2023/12/27	8.2	65.01	1	65.30	64.80	7.2	5,197	0.14%
2023/12/26	45.1	65.44	15	65.49	65.30	30.1	5,220	0.58%
2023/12/25	14	63.80	24	64.10	65.10	-10	5,170	-0.19%
2023/12/22	5	62.78	12	62.72	62.60	-7	5,094	-0.14%
2023/12/21	1	63.30	1.2	63.62	63.20	-0.2	5,092	0.00%
2023/12/20	2	64.10	11	64.36	64.10	-9	5,153	-0.17%
2023/12/19	23	63.89	0	0.00	64.00	23	5,148	0.45%
2023/12/18	3	64.83	1	64.80	64.50	2	5,125	0.04%
2023/12/15	6.1	65.18	12	65.43	65.20	-5.9	5,095	-0.12%
2023/12/14	5	65.60	3	65.93	65.70	2	5,046	0.04%
2023/12/13	0	0.00	9	65.26	65.20	-9	4,892	-0.18%
2023/12/12	8	63.80	1	65.50	63.70	7	4,786	0.15%
2023/12/11	3	64.70	3	64.20	64.60	0	4,686	0.00%
2023/12/08	0	0.00	3	62.10	62.30	-3	4,564	-0.07%
2023/12/06	1	62.00	0	0.00	62.00	1	4,555	0.02%
2023/11/30	0	0.00	1	62.12	61.90	-1	4,537	-0.02%
2023/11/29	3	62.37	1	62.70	62.70	2	4,519	0.04%
2023/11/28	1	62.10	0	0.00	61.90	1	4,517	0.02%
2023/11/27	3	61.77	30	61.52	60.90	-27	4,509	-0.60%
2023/11/24	2.1	62.29	8	61.83	61.60	-6	4,476	-0.13%
2023/11/22	1	63.00	0	0.00	63.10	1	4,393	0.02%
2023/11/21	9	62.90	0	0.00	62.90	9	4,377	0.21%
2023/11/20	2	62.35	14	62.55	62.40	-12	4,337	-0.28%
2023/11/17	3	63.33	0.1	64.30	63.70	2.9	4,238	0.07%
2023/11/16	17	64.87	5	63.94	63.70	12	4,185	0.29%
2023/11/15	14	66.44	1	66.00	66.00	13	4,057	0.32%
2023/11/14	1	63.60	0.1	63.90	63.70	0.9	3,904	0.02%
2023/11/13	11	63.32	0	0.00	63.00	11	3,859	0.28%
2023/11/10	9	67.60	4	68.03	67.30	5	3,577	0.14%
2023/11/09	2	67.00	10	67.70	66.30	-8	3,361	-0.24%
2023/11/08	19	67.48	3	67.63	66.10	16	3,285	0.49%
2023/11/07	8	67.75	23	66.91	67.50	-15	3,088	-0.49%
2023/11/06	23	65.52	8.2	65.44	65.40	14.8	2,877	0.51%
2023/11/03	0	0.00	8	65.30	66.20	-8	2,848	-0.28%
2023/11/01	0	0.00	4.6	63.20	63.30	-4.6	2,753	-0.17%
2023/10/31	5	66.80	12.2	65.55	63.10	-7.2	2,704	-0.26%
2023/10/30	1	67.60	0	0.00	67.10	1	2,619	0.04%
2023/10/27	7	67.77	5	67.54	67.00	2	2,547	0.08%
2023/10/26	5	67.66	7	67.53	66.70	-2	2,462	-0.08%
2023/10/25	6.2	66.79	3	66.70	67.50	3.2	2,338	0.13%
2023/10/24	3	64.63	3	64.20	65.00	0	2,187	0.00%
2023/10/23	4	65.65	14	65.56	64.40	-10	2,252	-0.44%
2023/10/20	4	64.50	13	64.82	66.10	-9	2,173	-0.41%
2023/10/18	0	0.00	10	63.95	63.50	-10	2,118	-0.47%
2023/10/17	1	66.60	3	65.73	64.50	-2	2,148	-0.09%
2023/10/16	1	65.00	7.5	65.28	65.20	-6.5	2,104	-0.31%
2023/10/13	0	0.00	7	64.81	64.90	-7	2,167	-0.32%
2023/10/12	3	64.23	3	64.67	64.40	0	2,325	0.00%
2023/10/11	6	64.12	0	0.00	63.60	6	2,283	0.26%
2023/10/06	23	63.70	2	63.95	63.40	21	2,241	0.94%
2023/10/05	0	0.00	2	62.25	62.20	-2	2,210	-0.09%
2023/10/04	1	62.30	0	0.00	62.40	1	2,233	0.04%
2023/10/03	10	63.50	2	63.80	62.70	8	2,268	0.35%
2023/10/02	1	63.30	5	62.26	63.50	-4	2,296	-0.17%
2023/09/27	0	0.00	0.1	61.20	61.80	-0.1	2,452	0.00%
2023/09/25	1	61.30	1	61.60	61.50	0	2,489	0.00%
2023/09/13	1	57.80	0	0.00	58.80	1	2,923	0.03%
2023/09/12	0	0.00	1.1	57.53	57.70	-1.1	2,935	-0.04%
2023/09/01	0	0.00	1	58.20	57.70	-1	3,112	-0.03%
2023/08/31	1	56.70	0	0.00	56.90	1	3,240	0.03%
2023/08/25	1	56.40	0	0.00	56.20	1	3,275	0.03%
2023/08/24	0	0.00	5	56.40	55.60	-5	3,280	-0.15%
2023/08/23	0	0.00	1	56.40	56.80	-1	3,293	-0.03%
2023/08/18	0	54.80	0	0.00	55.30	0	3,346	0.00%
2023/08/14	1	55.10	0	0.00	52.80	1	3,359	0.03%
2023/08/11	2	56.40	1	56.30	56.30	1	3,321	0.03%
2023/08/07	0	0.00	5	58.80	58.90	-5	3,337	-0.15%
2023/08/02	3	59.70	2	61.25	58.80	1	3,383	0.03%
2023/07/31	1	61.80	0	0.00	61.60	1	3,364	0.03%
2023/07/28	0.2	64.00	1.2	63.30	63.30	-1	3,331	-0.03%
2023/07/27	0	0.00	3	62.67	62.70	-3	3,219	-0.09%
2023/07/26	4	62.73	4	62.65	63.60	0	3,186	0.00%
2023/07/25	7	61.77	4	61.90	61.80	3	3,119	0.10%
2023/07/24	0	0.00	6	60.40	61.10	-6	3,107	-0.19%
2023/07/21	5	63.50	0	0.00	63.10	5	3,077	0.16%
2023/07/20	7	63.99	0	0.00	64.00	7	3,084	0.23%
2023/07/19	4	63.90	7	63.89	62.30	-3	3,035	-0.10%
2023/07/18	9	64.23	6	63.52	63.30	3	3,112	0.10%
2023/07/17	9	64.71	6	64.05	65.30	3	3,122	0.10%
2023/07/14	3	61.97	1	61.80	61.70	2	2,916	0.07%
2023/07/13	2.1	61.86	4	62.45	61.10	-2	2,977	-0.07%
2023/07/12	0.4	63.78	0	0.00	62.50	0.4	3,030	0.01%
2023/07/10	0	0.00	1	63.50	62.10	-1	3,021	-0.03%
2023/07/07	4	62.90	0	0.00	63.00	4	3,031	0.13%
2023/07/06	5	63.36	8.1	64.11	64.00	-3.1	3,037	-0.10%
2023/07/05	0	0.00	7.2	62.42	62.50	-7.2	2,990	-0.24%
2023/07/04	5	62.12	0	0.00	62.10	5	2,974	0.17%
2023/06/30	0	0.00	4	59.60	59.80	-4	2,976	-0.13%
2023/06/29	2	60.20	2	59.65	59.80	0	3,002	0.00%
2023/06/28	1	59.90	1	59.30	59.30	0	3,038	0.00%
2023/06/27	0.2	60.90	0	0.00	59.00	0.2	3,062	0.00%
2023/06/26	0	0.00	4	61.88	61.90	-4	3,056	-0.13%
2023/06/21	26.1	63.53	23	62.77	63.30	3.1	3,078	0.10%
2023/06/20	11.1	61.89	6	62.87	63.60	5.1	3,020	0.17%
2023/06/19	2	60.20	6	59.82	60.40	-4	3,026	-0.13%
2023/06/15	1	58.80	0	0.00	59.20	1	3,132	0.03%
2023/06/14	7	59.50	9	58.80	58.70	-2	3,138	-0.06%
2023/06/13	4	58.43	0	0.00	59.50	4	3,174	0.13%
2023/06/12	10	57.90	0	0.00	57.60	10	3,179	0.31%
2023/06/09	0	0.00	1	58.70	58.30	-1	3,230	-0.03%
2023/06/08	30	58.13	1	57.80	57.80	29	3,293	0.88%
2023/06/07	0	0.00	1	58.20	58.20	-1	3,433	-0.03%
2023/06/06	4	59.20	4	59.25	58.80	0	3,632	0.00%
2023/06/01	1	56.50	0	0.00	56.40	1	3,981	0.03%
2023/05/29	0	0.00	1	57.50	57.50	-1	4,104	-0.02%
2023/05/26	0	0.00	1	55.80	55.70	-1	4,186	-0.02%
2023/05/25	1	56.50	0	0.00	56.40	1	4,317	0.02%
2023/05/24	1	57.70	0	0.00	57.70	1	4,456	0.02%
2023/05/23	0	0.00	2	58.50	58.40	-2	4,643	-0.04%
2023/05/22	0	58.90	0	0.00	57.90	0	5,045	0.00%
2023/05/18	1	58.70	0	0.00	58.60	1	5,419	0.02%
2023/05/17	1	58.30	1	58.50	58.40	0	5,527	0.00%
2023/05/15	1	58.10	0	0.00	57.80	1	6,047	0.02%
2023/05/11	2	57.85	0	0.00	57.90	2	6,072	0.03%
2023/05/10	0	0.00	1	59.50	59.80	-1	6,056	-0.02%
2023/05/09	1	59.50	1	59.40	59.40	0	6,033	0.00%
2023/05/08	0	0.00	1	61.40	60.60	-1	6,001	-0.02%
2023/05/03	6	60.68	0	0.00	60.70	6	6,004	0.10%
2023/05/02	1	61.20	1	62.60	61.50	0	5,986	0.00%
2023/04/21	3.1	62.29	0	0.00	61.00	3.1	5,807	0.05%
2023/04/20	3	65.90	1	65.60	63.80	2	5,688	0.04%
2023/04/19	3.1	68.74	1	69.40	68.10	2.1	5,554	0.04%
2023/04/18	5	71.04	2	71.50	69.00	3	5,520	0.05%
2023/04/17	2	71.25	4	71.75	71.80	-2	5,433	-0.04%
2023/04/14	2	69.60	2	70.20	70.50	0	5,329	0.00%
2023/04/13	0.1	70.20	0	0.00	69.30	0.1	5,295	0.00%
2023/04/12	1	71.90	0	0.00	71.40	1	5,228	0.02%
2023/04/11	1	70.30	2	70.90	71.00	-1	5,169	-0.02%
2023/04/10	2	70.75	3	70.87	71.30	-1	5,105	-0.02%
2023/04/07	0.1	68.80	0	0.00	68.40	0.1	4,979	0.00%
2023/04/06	0	0.00	1	68.30	68.10	-1	4,942	-0.02%
2023/03/31	2	68.50	0	0.00	68.60	2	4,921	0.04%
2023/03/30	2	67.70	2	67.90	67.70	0	4,866	0.00%
2023/03/29	0	0.00	3	67.50	67.50	-3	4,835	-0.06%
2023/03/28	0	0.00	2	68.00	68.20	-2	4,812	-0.04%
2023/03/27	1	68.30	0	0.00	68.20	1	4,786	0.02%
2023/03/24	2	70.00	1	69.30	69.40	1	4,732	0.02%
2023/03/23	1	70.00	0	0.00	69.20	1	4,681	0.02%
2023/03/22	7	71.79	1	72.80	69.80	6	4,616	0.13%
2023/03/21	2	70.40	2	70.90	71.00	0	4,377	0.00%
2023/03/16	3	66.60	11	67.82	66.90	-8	4,232	-0.19%
2023/03/15	2	69.40	2	69.95	69.90	0	4,254	0.00%
2023/03/14	1	68.60	0	0.00	69.20	1	4,288	0.02%
2023/03/10	5	69.18	4	68.68	69.00	1	4,188	0.02%
2023/03/09	16	72.21	4	73.15	71.50	12	4,039	0.30%
2023/03/08	0	0.00	1	74.00	73.90	-1	3,810	-0.03%
2023/03/07	6	72.25	1	72.30	72.30	5	3,645	0.14%
2023/03/06	0	0.00	5	72.60	71.30	-5	3,453	-0.14%
2023/03/03	0	0.00	1	72.20	72.00	-1	3,347	-0.03%
2023/03/02	0	0.00	1	73.60	73.20	-1	3,299	-0.03%
2023/03/01	1	74.40	0	0.00	74.30	1	3,269	0.03%
2023/02/24	3	73.93	4	74.50	74.10	-1	3,228	-0.03%
2023/02/23	1	76.00	2	75.40	76.00	-1	3,159	-0.03%
2023/02/22	3	73.73	2	73.30	73.30	1	3,022	0.03%
2023/02/21	0	0.00	3	75.10	75.40	-3	2,863	-0.10%
2023/02/20	8	72.48	16.1	73.62	73.40	-8.1	2,672	-0.30%
2023/02/17	7	69.54	4	70.00	70.30	3	2,289	0.13%
2023/02/16	11.1	68.97	2.1	69.42	70.30	9.1	2,180	0.42%
2023/02/15	10	67.00	17	67.01	67.30	-7	1,986	-0.35%
2023/02/14	37	65.77	36.1	65.06	66.10	1	1,873	0.05%
2023/02/13	2.1	63.80	20	63.59	63.80	-18	1,588	-1.13%
2023/02/10	5	59.60	10	60.00	59.90	-5	1,385	-0.36%
2023/02/09	0	0.00	10	59.05	59.60	-10	1,405	-0.71%
2023/02/08	0	0.00	5	59.30	59.40	-5	1,389	-0.36%
2023/02/01	1	57.80	4	57.10	58.00	-3	1,382	-0.22%
2023/01/30	1	54.90	1	55.10	56.00	0	1,401	0.00%
2023/01/17	2	55.00	7	54.36	54.10	-5	1,394	-0.36%
2023/01/06	3	52.60	0	0.00	52.70	3	1,470	0.20%
2023/01/04	2	53.40	0	0.00	53.40	2	1,545	0.13%
2022/12/29	2	52.40	0	0.00	52.90	2	1,646	0.12%
2022/12/22	20	54.30	0	0.00	54.10	20	2,012	0.99%
2022/12/21	2	54.00	0	0.00	53.60	2	2,173	0.09%
2022/12/16	1	55.20	0	0.00	55.30	1	2,345	0.04%
2022/12/12	15	55.27	0	0.00	56.00	15	2,569	0.58%
2022/12/07	20	60.10	28	58.06	56.60	-8	2,553	-0.31%
2022/12/06	0	0.00	7	60.09	60.00	-7	2,468	-0.28%
2022/12/02	3	57.90	0	0.00	57.90	3	2,367	0.13%
2022/12/01	0	0.00	1	57.80	57.50	-1	2,370	-0.04%
2022/11/29	0	0.00	4	57.30	57.60	-4	2,394	-0.17%
2022/11/25	1	57.00	0	0.00	56.50	1	2,388	0.04%
2022/11/22	1	56.50	2	56.50	56.50	-1	2,417	-0.04%
2022/11/15	0	0.00	1	56.70	55.40	-1	2,716	-0.04%
2022/11/14	3	55.93	1	56.20	56.10	2	2,794	0.07%
2022/11/11	0	0.00	0.4	56.00	56.00	-0.4	2,750	-0.01%
2022/11/09	1	55.80	1	55.90	55.80	0	2,785	0.00%
2022/11/08	0	0.00	9	55.79	55.40	-9	2,866	-0.31%
2022/11/07	1.4	56.22	10.2	55.81	55.60	-8.8	2,889	-0.30%
2022/11/01	0	52.60	0	0.00	52.40	0	3,115	0.00%
2022/10/31	0	0.00	1	52.20	52.20	-1	3,145	-0.03%
2022/10/27	0	0.00	3	49.87	50.80	-3	3,186	-0.09%
2022/10/26	0	0.00	1	48.70	48.10	-1	3,182	-0.03%
2022/10/20	1	51.20	0	0.00	51.00	1	3,183	0.03%
2022/10/14	5	51.90	1	52.00	51.30	4	3,179	0.13%
2022/10/13	8	53.25	1	50.30	50.20	7	3,180	0.22%
2022/10/12	1	54.50	0	0.00	53.70	1	3,134	0.03%
2022/10/11	2	56.10	0	0.00	54.70	2	3,121	0.06%
2022/10/07	1	57.60	0	0.00	57.10	1	3,123	0.03%
2022/10/06	2	57.10	1	56.10	57.10	1	3,113	0.03%
2022/10/04	4	56.60	1	55.70	56.10	3	3,017	0.10%
2022/10/03	0	0.00	3	55.87	55.80	-3	2,939	-0.10%
2022/09/30	0	0.00	1	57.00	58.00	-1	2,897	-0.03%
2022/09/29	1	56.00	3	57.17	56.60	-2	2,849	-0.07%
2022/09/28	7	57.11	1	54.40	54.30	6	2,772	0.22%
2022/09/27	2	58.10	4	58.40	59.10	-2	2,616	-0.08%
2022/09/26	0	0.00	3	57.43	56.20	-3	2,513	-0.12%
2022/09/23	1	57.90	4	58.23	57.70	-3	2,494	-0.12%
2022/09/22	3	58.10	0	0.00	58.00	3	2,450	0.12%
2022/09/21	2	57.55	1	57.20	57.30	1	2,374	0.04%
2022/09/20	3	57.63	0	0.00	56.60	3	2,332	0.13%
2022/09/19	1	54.70	0	0.00	56.80	1	2,285	0.04%
2022/09/16	0	0.00	1	56.00	55.20	-1	2,292	-0.04%
2022/09/13	1	55.50	1	55.50	55.50	0	2,340	0.00%
2022/09/12	0	0.00	5	55.90	55.90	-5	2,358	-0.21%
2022/09/08	1	54.40	5	54.50	55.10	-4	2,357	-0.17%
2022/09/06	0	0.00	6	54.62	54.50	-6	2,385	-0.25%
2022/09/05	2	56.50	4	56.90	56.20	-2	2,393	-0.08%
2022/09/02	5	55.54	0	0.00	56.50	5	2,438	0.21%
2022/08/30	1	56.70	0	0.00	57.00	1	2,689	0.04%
2022/08/29	0	0.00	1	56.50	56.40	-1	2,687	-0.04%
2022/08/25	6	58.33	2	58.05	58.00	4	2,682	0.15%
2022/08/24	5	59.32	5	58.36	57.80	0	2,703	0.00%
2022/08/23	1	59.60	2	59.45	59.70	-1	2,570	-0.04%
2022/08/22	0	0.00	2	56.90	56.60	-2	2,540	-0.08%
2022/08/19	1	58.40	8	58.83	57.50	-7	2,564	-0.27%
2022/08/17	6	57.43	4	57.55	58.20	2	2,481	0.08%
2022/08/15	1	58.20	2	58.60	58.60	-1	2,567	-0.04%
2022/08/12	1	57.10	2	56.80	57.30	-1	2,564	-0.04%
2022/08/11	5	55.86	1	55.60	55.70	4	2,688	0.15%
2022/08/10	2	57.35	2	57.90	57.10	0	2,939	0.00%
2022/08/09	2	57.75	3.1	57.31	57.80	-1.1	3,168	-0.03%
2022/08/08	4.1	55.42	2	56.10	56.10	2.1	3,072	0.07%
2022/08/05	0	0.00	8	55.30	55.30	-8	3,055	-0.26%
2022/08/04	2	53.50	2	53.50	53.50	0	3,020	0.00%
2022/08/03	0	0.00	2	55.00	54.90	-2	2,989	-0.07%
2022/08/02	4	54.20	0	0.00	54.10	4	2,946	0.14%
2022/07/29	0	0.00	2	53.65	54.10	-2	2,941	-0.07%
2022/07/27	1	53.60	1	53.60	53.60	0	2,942	0.00%
2022/07/25	0	0.00	1	54.50	54.20	-1	2,938	-0.03%
2022/07/22	0	0.00	2	54.75	54.50	-2	2,950	-0.07%
2022/07/21	2	53.90	2	54.20	54.30	0	2,947	0.00%
2022/07/20	0	0.00	1	54.80	53.40	-1	2,955	-0.03%
2022/07/19	1	54.00	0	0.00	54.10	1	2,982	0.03%
2022/07/18	0	0.00	2	54.80	54.20	-2	3,005	-0.07%
2022/07/15	1	53.50	0	0.00	54.00	1	2,998	0.03%
2022/07/12	0	0.00	1	51.00	51.10	-1	2,939	-0.03%
2022/07/08	0	0.00	4	52.60	53.00	-4	2,921	-0.14%
2022/07/01	1	50.10	5	50.40	50.10	-4	2,885	-0.14%
2022/06/29	0	0.00	5	52.80	52.70	-5	2,848	-0.18%
2022/06/28	7	53.56	2	52.70	52.70	5	2,840	0.18%
2022/06/27	2	53.40	7	53.40	53.50	-5	2,835	-0.18%
2022/06/24	5	52.38	7	52.71	53.20	-2	2,811	-0.07%
2022/06/22	1	52.10	1	51.60	50.70	0	2,742	0.00%
2022/06/21	3	51.20	2	51.50	51.40	1	2,683	0.04%
2022/06/20	1	51.20	0	0.00	50.30	1	2,674	0.04%
2022/06/17	2	50.85	0	0.00	52.20	2	2,657	0.08%
2022/06/16	2	52.75	2	54.10	52.20	0	2,639	0.00%
2022/06/14	2	52.65	6	53.33	53.80	-4	2,581	-0.15%
2022/06/13	4	54.05	13	54.93	53.50	-9	2,543	-0.35%
2022/06/10	6	57.63	15	57.11	56.90	-9	2,476	-0.36%
2022/06/09	6	58.07	2	57.95	59.00	4	2,386	0.17%
2022/06/08	18	57.78	8	57.00	57.00	10	2,281	0.44%
2022/06/06	0	0.00	1	56.10	56.10	-1	2,170	-0.05%
2022/06/02	0	0.00	1	57.10	57.10	-1	2,163	-0.05%
2022/06/01	0	0.00	17.1	56.90	57.10	-17.1	2,135	-0.80%
2022/05/31	17	56.82	6	56.80	57.40	11	2,085	0.53%
2022/05/30	4	57.05	0	0.00	56.90	4	2,063	0.19%
2022/05/27	5	55.50	7	55.14	55.80	-2	2,011	-0.10%
2022/05/25	4	54.60	2	54.20	54.20	2	1,939	0.10%
2022/05/24	13	53.64	2	54.45	54.00	11	1,926	0.57%
2022/05/23	5	54.86	7	54.70	54.70	-2	1,872	-0.11%
2022/05/20	11	56.94	2.1	56.69	56.90	9	1,767	0.51%
2022/05/19	7	56.46	14	56.52	57.30	-7	1,681	-0.42%
2022/05/18	12.1	56.46	19	55.37	57.30	-7	1,520	-0.46%
2022/05/17	23.1	55.47	10	55.49	55.80	13.1	1,201	1.09%
2022/05/16	0	0.00	2	52.00	52.40	-2	870	-0.23%
2022/05/12	4	50.40	0	0.00	50.20	4	830	0.48%
2022/05/10	2	49.80	0	0.00	50.60	2	820	0.24%
2022/05/09	6	50.48	0	0.00	51.00	6	818	0.73%
2022/05/05	1	52.60	1	52.80	52.60	0	795	0.00%
2022/05/03	2	51.80	2	53.20	52.70	0	758	0.00%
2022/04/29	2	51.75	0	0.00	51.60	2	757	0.26%
2022/04/26	3	53.20	1	52.20	53.20	2	712	0.28%
2022/04/25	4	52.75	2	53.40	52.50	2	679	0.29%
2022/04/15	2	50.30	0	0.00	50.00	2	708	0.28%
2022/04/14	4	50.40	0	0.00	50.80	4	715	0.56%
2022/04/11	0	0.00	3	49.75	49.75	-3	716	-0.42%
2022/04/01	0	0.00	2	52.40	52.60	-2	722	-0.28%
2022/03/31	0	0.00	5	52.50	52.40	-5	734	-0.68%
2022/03/28	5	52.00	0	0.00	52.00	5	794	0.63%
2022/03/18	0	0.00	6	51.27	51.50	-6	779	-0.77%
2022/03/17	0	0.00	1	50.60	50.90	-1	791	-0.13%
2022/03/14	0	50.70	20	50.00	50.30	-20	819	-2.44%
2022/03/11	0	50.70	0	0.00	50.30	0	825	0.00%
2022/03/10	0	50.90	0	0.00	51.00	0	835	0.00%
2022/03/08	2	49.73	5	49.94	49.70	-3	845	-0.35%
2022/03/07	1	51.00	0	0.00	51.00	1	836	0.12%
2022/03/03	1	53.80	14.3	53.48	53.20	-13.3	840	-1.58%
2022/02/24	2	51.00	0	0.00	51.00	2	822	0.24%
2022/02/22	1	52.40	0	0.00	52.20	1	841	0.12%
2022/02/21	10	53.10	0	0.00	53.00	10	857	1.17%
2022/02/18	0	0.00	2	52.15	52.40	-2	863	-0.23%
2022/02/17	5	51.82	2	51.60	51.60	3	902	0.33%
2022/02/16	2	51.50	2	51.40	51.40	0	1,070	0.00%
2022/02/11	0	0.00	1	51.90	52.20	-1	1,464	-0.07%
2022/02/10	1	52.10	0	0.00	52.10	1	1,719	0.06%
2022/02/08	1	50.70	0	0.00	51.20	1	1,766	0.06%
2022/01/21	0	0.00	1	51.80	51.20	-1	1,891	-0.05%
2022/01/11	1	52.70	1	53.70	52.60	0	1,962	0.00%
2022/01/04	0	0.00	2	52.10	52.20	-2	1,946	-0.10%
2021/12/30	0	0.00	1	52.60	52.80	-1	1,947	-0.05%
2021/12/29	1	52.40	0	0.00	52.40	1	1,946	0.05%
2021/12/27	1	53.20	0	0.00	52.80	1	1,978	0.05%
2021/12/24	1	53.20	2	53.70	53.40	-1	1,988	-0.05%
2021/12/13	4	52.55	0	0.00	52.50	4	1,978	0.20%
2021/12/08	3	51.80	0	0.00	52.00	3	1,966	0.15%
2021/12/07	0	0.00	1	51.40	51.60	-1	1,958	-0.05%
2021/12/01	0	0.00	10	51.50	51.70	-10	1,996	-0.50%
2021/11/30	0.2	52.00	0	0.00	51.80	0.2	2,006	0.01%
2021/11/26	1	52.70	2	52.20	52.30	-1	2,044	-0.05%
2021/11/25	0	0.00	1	52.80	52.80	-1	2,041	-0.05%
2021/11/24	1	52.90	0	0.00	53.30	1	2,065	0.05%
2021/11/23	0	0.00	1	53.20	53.00	-1	2,172	-0.05%
2021/11/22	1	53.20	0	0.00	53.20	1	2,177	0.05%
2021/11/19	0	0.00	1	52.90	52.80	-1	2,204	-0.05%
2021/11/18	2	53.25	1	53.10	53.10	1	2,203	0.05%
2021/11/17	3	53.60	3	53.63	53.60	0	2,203	0.00%
2021/11/16	4.5	53.31	2	53.20	53.20	2.5	2,207	0.11%
2021/11/15	1.5	54.19	3	53.90	54.10	-1.5	2,186	-0.07%
2021/11/12	1	57.70	1	57.90	57.90	0	2,056	0.00%
2021/11/11	2.2	57.06	1	56.70	56.70	1.2	1,985	0.06%
2021/11/10	21	57.57	13	57.98	58.50	8	1,950	0.41%
2021/11/09	3.1	56.84	12	56.90	57.10	-8.9	1,784	-0.50%
2021/11/08	0	0.00	1	52.00	52.60	-1	1,559	-0.06%
2021/11/05	0	0.00	6	52.40	52.60	-6	1,586	-0.38%
2021/11/04	2	53.55	0	0.00	53.20	2	1,623	0.12%
2021/11/02	2	55.30	0	0.00	54.10	2	1,653	0.12%
2021/11/01	0	0.00	1	56.60	56.50	-1	1,718	-0.06%
2021/10/29	1	56.00	0	0.00	56.20	1	1,753	0.06%
2021/10/27	4	55.68	0	0.00	55.90	4	2,148	0.19%
2021/10/26	1	55.80	2	55.30	54.90	-1	2,232	-0.04%
2021/10/21	1	54.10	0	0.00	54.20	1	3,575	0.03%
2021/10/20	2	54.60	0	0.00	54.80	2	4,227	0.05%
2021/10/18	1	54.30	0	0.00	54.70	1	5,105	0.02%
2021/10/15	1	55.40	6	54.33	55.40	-5	5,501	-0.09%
2021/10/08	0	0.00	20	52.80	53.00	-20	5,576	-0.36%
2021/10/05	10	52.00	0	0.00	52.10	10	5,676	0.18%
2021/10/04	0	0.00	1	52.30	52.20	-1	5,679	-0.02%
2021/10/01	0	0.00	4	53.20	51.80	-4	5,676	-0.07%
2021/09/24	0	0.00	1	53.60	53.80	-1	5,861	-0.02%
2021/09/23	0	0.00	5	53.00	52.90	-5	6,082	-0.08%
2021/09/22	0	0.00	0.1	53.20	53.00	-0.1	6,254	0.00%
2021/09/14	1	54.30	0	0.00	54.20	1	6,305	0.02%
2021/09/13	0	0.00	1	55.20	55.10	-1	6,303	-0.02%
2021/09/09	0	0.00	10	55.00	55.70	-10	6,317	-0.16%
2021/09/07	0	0.00	1	54.50	53.60	-1	6,324	-0.02%
2021/09/06	0	0.00	1	55.70	55.10	-1	6,311	-0.02%
2021/09/03	0	0.00	1	57.20	57.20	-1	6,312	-0.02%
2021/09/02	1	58.40	0	0.00	57.20	1	6,308	0.02%
2021/08/31	1	56.50	1	56.40	56.40	0	6,265	0.00%
2021/08/30	2	56.60	4	56.65	56.70	-2	6,266	-0.03%
2021/08/27	12.1	59.23	8	58.64	57.80	4.1	6,250	0.07%
2021/08/26	5	56.32	9	56.10	56.50	-4	6,143	-0.07%
2021/08/25	2	56.85	2	55.10	56.60	0	6,141	0.00%
2021/08/24	2	54.00	3	53.97	54.00	-1	6,116	-0.02%
2021/08/23	1	53.40	0	0.00	54.70	1	6,123	0.02%
2021/08/19	0	0.00	1	54.30	53.20	-1	6,093	-0.02%
2021/08/18	3	55.33	0	0.00	56.00	3	6,077	0.05%
2021/08/17	33	54.67	0	0.00	53.80	33	6,067	0.54%
2021/08/16	4	53.40	6	53.15	53.00	-2	6,050	-0.03%
2021/08/13	5	56.84	1	56.00	55.30	4	6,031	0.07%
2021/08/12	1	56.30	5	56.58	56.30	-4	6,009	-0.07%
2021/08/10	3	57.23	3	55.90	56.70	0	6,010	0.00%
2021/08/09	1	57.50	0	0.00	57.50	1	6,000	0.02%
2021/08/06	0	0.00	2	60.10	59.80	-2	5,984	-0.03%
2021/08/05	5	59.50	60	61.35	59.70	-55	6,010	-0.92%
2021/08/04	0	0.00	2	62.45	62.00	-2	6,023	-0.03%
2021/08/03	50	65.00	17	64.26	65.50	33	6,053	0.55%
2021/08/02	8	65.01	24	64.96	63.50	-16	6,057	-0.26%
2021/07/30	12	69.40	1	69.40	69.40	11	5,802	0.19%
2021/07/29	21	78.52	6.2	78.27	77.10	14.9	5,733	0.26%
2021/07/28	31	77.65	42	75.56	77.90	-11	5,494	-0.20%
2021/07/27	68	80.84	29	77.71	77.00	39	5,265	0.74%
2021/07/26	28.1	80.72	41	82.68	82.20	-13	4,742	-0.27%
2021/07/23	41	75.41	43	75.91	77.00	-2	4,248	-0.05%
2021/07/22	60.1	75.42	25	75.85	75.80	35.1	4,078	0.86%
2021/07/21	9	69.92	38.3	69.09	72.20	-29.3	3,686	-0.79%
2021/07/20	0	0.00	1.1	66.44	65.70	-1.1	3,440	-0.03%
2021/07/19	29	67.47	2	66.80	67.30	27	3,460	0.78%
2021/07/16	4	67.63	2	67.10	67.50	2	3,521	0.06%
2021/07/15	0	0.00	5	66.30	66.50	-5	3,635	-0.14%
2021/07/14	0	0.00	10	65.25	65.20	-10	3,649	-0.27%
2021/07/13	5	65.80	1	66.50	66.00	4	3,689	0.11%
2021/07/12	1	65.50	3	66.13	66.80	-2	3,677	-0.05%
2021/07/08	4	66.50	5	65.98	65.60	-1	3,756	-0.03%
2021/07/07	0	0.00	1	65.40	65.00	-1	3,861	-0.03%
2021/07/06	0	0.00	1.2	65.85	65.70	-1.2	4,020	-0.03%
2021/07/05	1	66.80	6	66.77	66.70	-5	4,182	-0.12%
2021/07/02	2	65.35	1	66.10	66.10	1	4,474	0.02%
2021/07/01	7	65.87	2	64.90	65.50	5	4,712	0.11%
2021/06/30	14.3	68.08	4	68.23	68.60	10.3	4,968	0.21%
2021/06/29	14	64.27	14	65.48	66.70	0	4,998	0.00%
2021/06/25	4.1	61.41	0	0.00	61.10	4.1	4,869	0.08%
2021/06/24	0	61.90	0	0.00	61.40	0	4,872	0.00%
2021/06/22	1	61.10	1	61.10	60.90	0	4,954	0.00%
2021/06/21	1	61.60	4	61.20	61.20	-3	4,972	-0.06%
2021/06/18	1	62.60	0	0.00	62.50	1	5,002	0.02%
2021/06/17	0	0.00	1	62.00	62.30	-1	5,042	-0.02%
2021/06/16	0	0.00	1	61.50	61.30	-1	5,084	-0.02%
2021/06/11	1	61.20	0	0.00	61.10	1	5,302	0.02%
2021/06/08	2	62.40	0	0.00	61.20	2	5,339	0.04%
2021/06/07	0	0.00	22	60.87	61.60	-22	5,388	-0.41%
2021/06/04	0	0.00	1	61.30	60.70	-1	5,398	-0.02%
2021/05/26	0	0.00	1	60.70	60.90	-1	6,201	-0.02%
2021/05/25	1	61.00	1	60.40	60.50	0	6,372	0.00%
2021/05/19	0	0.00	3	57.30	58.00	-3	6,441	-0.05%
2021/05/18	0	0.00	2	56.65	57.30	-2	6,456	-0.03%
2021/05/17	9	52.36	2	53.80	52.10	7	6,433	0.11%
2021/05/14	1	57.40	0	0.00	56.40	1	6,384	0.02%
2021/05/13	1	57.20	0	0.00	57.20	1	6,335	0.02%
2021/05/12	6	60.25	1	61.30	57.60	5	6,266	0.08%
2021/05/11	0	0.00	4	61.45	60.30	-4	6,161	-0.06%
2021/05/10	5.3	63.27	1	62.80	62.70	4.3	6,081	0.07%
2021/05/07	1	66.00	2	66.40	67.20	-1	5,963	-0.02%
2021/05/06	0.2	64.50	1	64.50	64.50	-0.8	5,923	-0.01%
2021/05/05	22	64.85	1	64.70	64.10	21	5,898	0.36%
2021/05/04	82	67.82	57	62.93	63.60	25	5,893	0.42%
2021/05/03	5.5	69.96	2	69.20	67.60	3.5	5,840	0.06%
2021/04/29	9	76.18	9	76.14	74.40	0	5,694	0.00%
2021/04/28	4	76.13	2	75.90	75.80	2	5,531	0.04%
2021/04/27	16.2	75.79	17	75.88	75.60	-0.8	5,416	-0.01%
2021/04/26	4	75.28	4	75.43	74.80	0	5,235	0.00%
2021/04/23	6	73.28	6	73.58	73.60	0	5,088	0.00%
2021/04/22	2	74.35	4	72.68	72.00	-2	5,053	-0.04%
2021/04/21	11	74.51	6	74.88	74.30	5	4,974	0.10%
2021/04/20	1	72.50	0	0.00	72.50	1	4,812	0.02%
2021/04/19	8	73.39	13	72.57	72.20	-5	4,774	-0.10%
2021/04/16	1	72.40	2	72.00	72.00	-1	4,720	-0.02%
2021/04/15	1	71.90	1	71.70	72.00	0	4,691	0.00%
2021/04/14	10	71.72	2	71.10	72.10	8	4,664	0.17%
2021/04/13	4	71.90	4	71.53	70.80	0	4,585	0.00%
2021/04/12	13	75.31	65	75.69	73.40	-52	4,466	-1.16%
2021/04/09	7	74.67	49	74.00	74.80	-42	4,286	-0.98%
2021/04/08	53	75.30	34	75.99	75.70	19	4,101	0.46%
2021/04/07	52	73.04	28	73.38	74.10	24	3,757	0.64%
2021/04/06	57	70.42	7	71.13	72.70	50	3,483	1.44%
2021/04/01	9	64.88	5	65.24	67.70	4	3,128	0.13%
2021/03/31	4	63.05	3	62.80	62.60	1	2,872	0.03%
2021/03/30	2	62.90	0	0.00	62.60	2	2,840	0.07%
2021/03/29	0	0.00	2	63.00	63.20	-2	2,806	-0.07%
2021/03/26	1	63.60	0	0.00	63.30	1	2,788	0.04%
2021/03/24	0	0.00	2	63.00	62.40	-2	2,688	-0.07%
2021/03/23	10	63.85	0	0.00	63.50	10	2,661	0.38%
2021/03/22	0	0.00	1	64.10	63.80	-1	2,618	-0.04%
2021/03/19	0	0.00	3	62.07	62.50	-3	2,574	-0.12%
2021/03/18	5	63.14	0	0.00	63.00	5	2,522	0.20%
2021/03/17	16	63.17	9	62.86	63.20	7	2,487	0.28%
2021/03/15	2	59.70	1	61.00	60.10	1	2,310	0.04%
2021/03/10	10	57.20	0	0.00	57.20	10	2,225	0.45%
2021/03/09	0	0.00	1	56.90	57.10	-1	2,217	-0.05%
2021/03/08	2	59.60	2	59.80	59.00	0	2,164	0.00%
2021/03/05	2	60.80	0	0.00	59.90	2	2,114	0.09%
2021/03/04	22	61.72	25	61.50	61.90	-3	2,049	-0.15%
2021/03/03	7	60.63	3	61.90	62.70	4	1,958	0.20%
2021/03/02	10	60.12	18	60.79	60.00	-8	1,768	-0.45%
2021/02/26	2	56.90	0	0.00	56.50	2	1,434	0.14%
2021/02/25	16	58.51	16	57.36	57.60	0	1,390	0.00%
2021/02/24	0	0.00	1	55.50	55.60	-1	1,227	-0.08%
2021/02/22	0	0.00	15	56.26	56.50	-15	1,197	-1.25%
2021/02/19	0	0.00	50	54.80	55.20	-50	1,192	-4.19%
2021/02/18	1	54.90	11	54.90	54.80	-10	1,247	-0.80%
2021/02/17	0	0.00	10	53.22	53.40	-10	1,204	-0.83%
2021/02/03	20	52.35	0	0.00	51.50	20	1,189	1.68%
2021/01/27	1	52.20	0	0.00	52.20	1	1,159	0.09%
2021/01/26	30	53.93	0	0.00	53.20	30	1,143	2.62%
2021/01/25	0	0.00	2	51.90	54.30	-2	1,058	-0.19%
2021/01/22	2	50.10	0	0.00	50.20	2	982	0.20%
2021/01/21	0.1	50.70	0	0.00	50.70	0.1	962	0.01%
2021/01/20	10	50.90	0	0.00	50.80	10	955	1.05%
2021/01/18	0	0.00	6	51.33	51.50	-6	920	-0.65%
2021/01/14	0	0.00	5	53.50	53.20	-5	886	-0.56%
2021/01/13	2	52.80	0	0.00	52.50	2	877	0.23%
2021/01/06	5	52.72	13	54.46	52.70	-8	842	-0.95%
2020/12/31	1	52.00	6	52.00	52.10	-5	809	-0.62%
2020/12/30	1	52.00	5	52.10	52.30	-4	812	-0.49%
2020/12/29	1	52.10	0	0.00	52.00	1	811	0.12%
2020/12/28	1	52.40	0	0.00	52.20	1	809	0.12%
2020/12/25	1	52.40	0	0.00	52.20	1	806	0.12%
2020/12/22	2	52.50	0	0.00	52.30	2	822	0.24%
2020/12/15	1	51.70	0	0.00	51.60	1	882	0.11%
2020/12/11	0	0.00	1	53.40	52.00	-1	919	-0.11%
2020/12/10	1	53.30	3	53.80	53.20	-2	948	-0.21%
2020/12/07	1	54.10	0	0.00	53.80	1	1,104	0.09%
2020/12/04	1	55.00	0	0.00	54.60	1	1,103	0.09%
2020/12/03	2	55.60	3	56.07	54.80	-1	1,114	-0.09%
2020/12/02	0	0.00	1	54.80	55.30	-1	1,103	-0.09%
2020/12/01	0	0.00	86	54.01	54.00	-86	1,101	-7.81%
2020/11/30	30	55.02	1	55.40	54.70	29	1,102	2.63%
2020/11/27	39	55.83	0	0.00	55.80	39	1,094	3.56%
2020/11/26	21	55.63	3	55.50	55.90	18	1,093	1.65%
2020/11/25	0	0.00	1	55.00	54.70	-1	1,087	-0.09%
2020/11/23	2	54.75	0	0.00	54.70	2	1,095	0.18%
2020/11/19	7	56.03	0	0.00	55.00	7	1,135	0.62%
2020/11/18	3	56.03	0	0.00	56.00	3	1,115	0.27%
2020/11/17	5	55.30	2	55.80	56.30	3	1,087	0.28%
2020/11/16	0	0.00	2	53.00	52.80	-2	1,047	-0.19%
2020/11/13	3	52.63	0	0.00	52.80	3	1,108	0.27%
2020/11/12	3	52.63	0	0.00	52.60	3	1,144	0.26%
2020/11/04	0	0.00	5	52.30	52.70	-5	1,229	-0.41%
2020/11/02	0	0.00	5	51.10	50.90	-5	1,260	-0.40%
2020/10/30	0	0.00	1	51.80	51.20	-1	1,320	-0.08%
2020/10/15	1	53.50	0	0.00	53.50	1	1,674	0.06%
2020/09/28	0	0.00	5	52.70	52.70	-5	1,916	-0.26%
2020/09/24	2	54.20	3	53.60	53.20	-1	1,951	-0.05%
2020/09/22	2	55.80	0	0.00	55.50	2	1,959	0.10%
2020/09/17	6	58.02	1	57.80	57.20	5	1,960	0.26%
2020/09/16	11	57.70	0	0.00	57.50	11	1,965	0.56%
2020/09/11	3	56.67	3	56.37	55.80	0	1,897	0.00%
2020/09/10	0	0.00	3	56.20	56.70	-3	1,863	-0.16%
2020/09/08	1	55.80	1	55.50	55.80	0	1,855	0.00%
2020/09/03	0	0.00	1	54.60	55.30	-1	1,972	-0.05%
2020/08/21	1	53.60	0	0.00	54.30	1	2,205	0.05%
2020/08/20	0	0.00	70	51.91	53.30	-70	2,204	-3.18%
2020/08/19	71	55.99	2	54.90	56.50	69	2,175	3.17%
2020/08/18	0	0.00	2	54.55	55.00	-2	2,120	-0.09%
2020/08/17	56	54.69	55	55.00	56.60	1	2,130	0.05%
2020/08/14	1	52.50	0	0.00	53.00	1	2,134	0.05%
2020/08/13	1	53.40	2	52.20	52.20	-1	2,146	-0.05%
2020/08/07	10	56.25	0	0.00	56.20	10	2,219	0.45%
2020/08/06	10	57.15	0	0.00	56.70	10	2,236	0.45%
2020/08/05	8	57.00	9	57.29	57.50	-1	2,246	-0.04%
2020/08/04	9	56.89	1	57.00	56.10	8	2,274	0.35%
2020/08/03	3	56.10	2	56.65	56.70	1	2,301	0.04%
2020/07/28	1	56.40	0	0.00	55.10	1	2,271	0.04%
2020/07/24	1	58.20	0	0.00	57.60	1	2,327	0.04%
2020/07/21	1	59.40	0	0.00	59.40	1	2,412	0.04%
2020/07/16	0	0.00	1	60.10	59.80	-1	2,574	-0.04%
2020/07/13	1	58.80	1	59.30	59.10	0	2,652	0.00%
2020/07/10	0	0.00	54	58.90	58.80	-54	2,694	-2.00%
2020/07/09	10	60.20	0	0.00	60.40	10	2,702	0.37%
2020/07/08	42	60.70	1	60.50	60.00	41	2,718	1.51%
2020/07/06	3	59.03	0	0.00	59.10	3	2,708	0.11%
2020/06/19	4	58.78	1	58.50	58.50	3	3,010	0.10%
2020/06/10	1	62.70	2	62.60	62.60	-1	2,939	-0.03%
2020/06/08	2	64.85	2	64.50	63.80	0	3,004	0.00%
2020/06/05	13	65.88	15	64.79	64.70	-2	3,003	-0.07%
2020/06/04	5	64.52	1	64.80	64.50	4	2,977	0.13%
2020/06/03	0	0.00	1	62.60	62.20	-1	2,899	-0.03%
2020/06/01	1	62.40	0	0.00	62.50	1	2,988	0.03%
2020/05/29	10	60.70	10	61.50	61.50	0	2,992	0.00%
2020/05/27	0	0.00	1	62.30	61.40	-1	2,995	-0.03%
2020/05/26	1	62.30	0	0.00	61.80	1	3,013	0.03%
2020/05/22	1	64.60	0	0.00	62.10	1	3,013	0.03%
2020/05/21	0	0.00	1	63.10	64.20	-1	2,979	-0.03%
2020/05/20	0	0.00	1	62.50	62.50	-1	2,944	-0.03%
2020/05/19	10	62.48	10	62.26	62.90	0	2,925	0.00%
2020/05/18	1	60.00	0	0.00	59.60	1	2,891	0.03%
2020/05/14	1	61.80	0	0.00	61.80	1	2,902	0.03%
2020/05/13	1	62.00	0	0.00	61.70	1	2,864	0.03%
2020/05/11	2	62.90	20	62.95	62.70	-18	2,840	-0.63%
2020/05/08	4	64.90	11	64.71	64.50	-7	2,759	-0.25%
2020/05/07	12	66.73	6	66.73	66.10	6	2,703	0.22%
2020/05/06	3	64.10	3	63.50	63.80	0	2,617	0.00%
2020/05/04	0	0.00	5	62.60	62.50	-5	2,572	-0.19%
2020/04/30	0	0.00	10	62.90	62.90	-10	2,565	-0.39%
2020/04/29	4	62.20	1	62.30	62.20	3	2,546	0.12%
2020/04/28	2	59.95	1	61.20	62.10	1	2,525	0.04%
2020/04/22	6	60.60	5	58.82	58.80	1	2,438	0.04%
2020/04/21	0	0.00	1	56.80	57.70	-1	2,300	-0.04%
2020/04/20	2	57.65	2	55.95	57.30	0	2,269	0.00%
2020/04/17	0	0.00	2	55.60	55.00	-2	2,212	-0.09%
2020/04/15	2	54.90	1	55.70	54.40	1	2,208	0.05%
2020/04/13	1	53.30	5	54.40	53.20	-4	2,197	-0.18%
2020/04/10	2	54.40	2	54.10	54.80	0	2,177	0.00%
2020/04/09	0	0.00	11	53.41	53.60	-11	2,180	-0.50%
2020/04/08	2	53.00	3	53.13	53.00	-1	2,145	-0.05%
2020/04/07	10	52.92	11	52.44	53.30	-1	2,122	-0.05%
2020/04/06	8	50.88	0	0.00	50.80	8	2,063	0.39%
2020/04/01	1	51.20	0	0.00	51.50	1	2,028	0.05%
2020/03/31	2	51.70	1	51.50	50.70	1	2,004	0.05%
2020/03/30	29	49.18	0	0.00	49.25	29	1,939	1.50%
2020/03/26	0	0.00	4	48.05	48.45	-4	1,911	-0.21%
2020/03/25	1	45.15	28	44.72	44.95	-27	1,870	-1.44%
2020/03/24	2	41.15	0	0.00	42.30	2	1,852	0.11%
2020/03/19	10	37.70	0	0.00	37.70	10	1,847	0.54%
2020/03/13	2	45.65	0	0.00	47.00	2	1,994	0.10%
2020/03/12	1	54.60	4	50.98	50.70	-3	1,960	-0.15%
2020/03/11	1	56.50	1	58.60	56.10	0	1,924	0.00%
2020/03/10	48	56.45	46	57.05	57.80	2	1,911	0.10%
2020/03/09	3	61.50	0	0.00	58.00	3	1,885	0.16%
2020/03/06	85	63.16	60	63.37	63.40	25	1,886	1.33%
2020/03/05	2	63.50	0	0.00	63.60	2	1,863	0.11%
2020/03/02	0	0.00	1	61.80	61.70	-1	1,807	-0.06%
2020/02/27	0	0.00	2	63.30	61.80	-2	1,833	-0.11%
2020/02/21	0	0.00	1	61.80	61.80	-1	1,870	-0.05%
2020/02/18	0	0.00	6	61.70	61.70	-6	1,918	-0.31%
2020/02/14	2	60.60	0	0.00	61.30	2	1,963	0.10%
2020/02/13	1	60.90	0	0.00	60.00	1	1,979	0.05%
2020/02/11	2	59.80	0	0.00	59.70	2	2,157	0.09%
2020/02/06	2	60.30	0	0.00	60.50	2	2,279	0.09%
2020/01/20	2	66.50	0	0.00	66.50	2	2,657	0.08%
2020/01/10	0	0.00	1	63.30	63.20	-1	3,585	-0.03%
2020/01/08	0	0.00	1	64.20	63.60	-1	3,953	-0.03%
2019/12/31	0	0.00	1	68.60	69.70	-1	4,131	-0.02%
2019/12/30	1	68.90	0	0.00	68.60	1	4,162	0.02%
2019/12/27	3	70.43	0	0.00	69.80	3	4,148	0.07%
2019/12/26	0	0.00	12	70.10	69.90	-12	4,184	-0.29%
2019/12/25	1	70.10	1	69.60	69.90	0	4,193	0.00%
2019/12/23	16	71.59	5	71.16	71.00	11	4,205	0.26%
2019/12/20	1	69.00	0	0.00	69.80	1	4,190	0.02%
2019/12/19	1	69.40	0	0.00	69.20	1	4,205	0.02%
2019/12/18	1	70.50	0	0.00	70.00	1	4,205	0.02%
2019/12/17	0	0.00	5	71.06	70.40	-5	4,210	-0.12%
2019/12/16	3	71.30	0	0.00	70.70	3	4,245	0.07%
2019/12/13	5	71.76	4	72.78	70.90	1	4,400	0.02%
2019/12/12	7	72.23	12	70.24	72.20	-5	4,316	-0.12%
2019/12/10	10	68.60	0	0.00	68.90	10	4,227	0.24%
2019/12/09	0	0.00	9	68.13	68.10	-9	4,254	-0.21%
2019/12/06	3	68.37	0	0.00	68.80	3	4,305	0.07%
2019/12/05	4	69.53	4	69.90	69.10	0	4,322	0.00%
2019/12/04	11	70.05	19	69.40	69.00	-8	4,357	-0.18%
2019/12/03	0	0.00	6	67.97	70.00	-6	4,408	-0.14%
2019/12/02	1	67.20	0	0.00	67.20	1	4,508	0.02%
2019/11/28	10	68.10	0	0.00	67.90	10	4,599	0.22%
2019/11/27	6	68.10	0	0.00	68.20	6	4,635	0.13%
2019/11/26	8	70.21	0	0.00	69.20	8	4,700	0.17%
2019/11/22	2	69.40	0	0.00	69.40	2	4,784	0.04%
2019/11/21	0	0.00	2	67.60	69.10	-2	4,870	-0.04%
2019/11/20	1	68.40	1	68.80	68.60	0	4,971	0.00%
2019/11/18	0	0.00	2	72.00	71.30	-2	5,222	-0.04%
2019/11/15	0	0.00	5	72.00	70.80	-5	5,438	-0.09%
2019/11/13	5	71.00	0	0.00	71.60	5	5,843	0.09%
2019/11/11	1	72.00	3	73.23	71.90	-2	6,429	-0.03%
2019/11/08	4	73.23	2	73.50	74.70	2	6,465	0.03%
2019/11/07	1	72.00	0	0.00	71.10	1	6,435	0.02%
2019/11/06	1	73.20	0	0.00	73.10	1	6,484	0.02%
2019/11/05	1	74.50	0	0.00	74.20	1	6,474	0.02%
2019/11/04	0	0.00	3	74.47	74.00	-3	6,483	-0.05%
2019/10/31	2	73.80	3	73.53	73.40	-1	6,523	-0.02%
2019/10/30	1	73.50	7	74.19	74.50	-6	6,505	-0.09%
2019/10/29	7	71.26	0	0.00	72.00	7	6,522	0.11%
2019/10/28	2	72.00	1	71.10	71.30	1	6,445	0.02%
2019/10/25	1	74.30	3	73.50	72.30	-2	6,411	-0.03%
2019/10/24	3	72.70	9	72.09	72.10	-6	6,326	-0.09%
2019/10/23	0	0.00	1	70.30	69.90	-1	6,273	-0.02%
2019/10/22	1	70.10	1	70.30	71.30	0	6,348	0.00%
2019/10/21	7	71.19	8	71.50	71.60	-1	6,355	-0.02%
2019/10/18	4	68.43	8	69.13	69.30	-4	6,098	-0.07%
2019/10/17	1	67.30	9	68.64	67.90	-8	5,836	-0.14%
2019/10/16	3	65.90	1	65.80	64.50	2	5,598	0.04%
2019/10/15	2	64.60	4	66.05	66.90	-2	5,570	-0.04%
2019/10/14	1	63.80	0	0.00	63.50	1	5,490	0.02%
2019/10/08	2	63.70	0	0.00	63.50	2	5,745	0.03%
2019/10/04	2	62.90	2	63.40	62.40	0	5,707	0.00%
2019/10/02	0	0.00	5	62.10	62.00	-5	5,723	-0.09%
2019/09/27	0	0.00	2	60.90	61.20	-2	5,727	-0.03%
2019/09/25	2	61.25	0	0.00	61.60	2	5,780	0.03%
2019/09/24	0	0.00	1	64.60	62.70	-1	5,795	-0.02%
2019/09/19	0	0.00	1	63.70	63.80	-1	5,931	-0.02%
2019/09/18	2	63.80	8	64.14	64.20	-6	5,915	-0.10%
2019/09/17	6	61.93	1	62.10	62.20	5	5,763	0.09%
2019/09/12	1	61.60	0	0.00	61.60	1	5,793	0.02%
2019/09/11	5	61.70	0	0.00	61.80	5	5,807	0.09%
2019/09/10	3	62.90	3	63.60	63.00	0	5,824	0.00%
2019/09/09	2	65.90	5	65.58	65.80	-3	5,824	-0.05%
2019/09/06	2	66.40	0	0.00	64.70	2	5,923	0.03%
2019/09/05	6	66.82	2	66.55	66.30	4	5,944	0.07%
2019/09/04	3	65.70	3.1	65.84	66.50	-0.1	5,888	0.00%
2019/09/03	1	63.30	1	63.90	63.40	0	5,787	0.00%
2019/08/30	0	0.00	1	62.10	61.00	-1	5,774	-0.02%
2019/08/29	1	61.60	0	0.00	60.80	1	5,785	0.02%
2019/08/28	0.1	63.50	10	63.10	63.50	-9.9	5,738	-0.17%
2019/08/26	0	0.00	8	62.16	61.40	-8	5,803	-0.14%
2019/08/23	20	65.10	1	64.00	64.00	19	5,815	0.33%
2019/08/22	26	67.59	26	67.67	66.20	0	5,755	0.00%
2019/08/21	0	0.00	1	66.30	67.50	-1	5,599	-0.02%
2019/08/20	22	67.33	26.1	67.77	67.30	-4.1	5,471	-0.07%
2019/08/19	13	63.92	18.1	65.27	66.50	-5.1	5,276	-0.10%
2019/08/16	25	63.44	27	62.90	62.70	-2	5,066	-0.04%
2019/08/15	19.2	62.00	4	61.83	62.00	15.2	4,866	0.31%
2019/08/14	1	60.00	0	0.00	61.90	1	4,399	0.02%
2019/08/13	12	54.85	17	56.62	56.30	-5	4,359	-0.11%
2019/08/12	3	55.50	18	55.41	54.50	-15	4,340	-0.35%
2019/08/08	11	53.67	12	54.45	55.20	-1	4,301	-0.02%
2019/08/06	4	49.40	3	50.00	51.00	1	4,355	0.02%
2019/08/05	17	50.56	0	0.00	50.50	17	4,348	0.39%
2019/08/02	3	55.17	0	0.00	54.30	3	4,427	0.07%
2019/08/01	1	57.30	0	0.00	56.70	1	4,427	0.02%
2019/07/31	3	57.10	3	56.90	57.60	0	4,381	0.00%
2019/07/30	2	55.50	4	56.25	56.10	-2	4,315	-0.05%
2019/07/29	2	55.50	1	56.50	55.60	1	4,299	0.02%
2019/07/25	3	56.13	2	56.35	56.00	1	4,281	0.02%
2019/07/24	17	55.71	12	55.47	55.70	5	4,219	0.12%
2019/07/23	0	0.00	3	54.63	54.00	-3	4,120	-0.07%
2019/07/17	1	52.70	0	0.00	52.20	1	4,107	0.02%
2019/07/12	4	54.25	2	55.30	54.60	2	4,194	0.05%
2019/07/11	15	52.41	15	52.75	52.50	0	4,136	0.00%
2019/07/01	1	51.70	0	0.00	50.80	1	4,797	0.02%
2019/06/28	0	0.00	10	50.80	50.50	-10	4,786	-0.21%
2019/06/27	0	0.00	2	51.40	51.80	-2	4,897	-0.04%
2019/06/25	0	0.00	1	49.15	47.70	-1	4,950	-0.02%
2019/06/21	7	50.11	0	0.00	49.10	7	5,282	0.13%
2019/06/19	5	48.80	1	49.35	49.10	4	5,512	0.07%
2019/06/18	1	48.50	0	0.00	48.15	1	5,725	0.02%
2019/06/14	1	51.80	0	0.00	52.00	1	5,793	0.02%
2019/06/13	0	0.00	5	50.00	50.60	-5	5,805	-0.09%
2019/06/11	0	0.00	1	48.75	48.45	-1	5,927	-0.02%
2019/05/29	0	0.00	1	45.30	45.90	-1	5,931	-0.02%
2019/05/27	1	42.20	0	0.00	43.35	1	5,991	0.02%
2019/05/24	0	0.00	1	43.20	43.20	-1	6,025	-0.02%
2019/05/22	1	44.30	0	0.00	43.25	1	6,137	0.02%
2019/05/20	0	0.00	1	42.40	42.60	-1	6,152	-0.02%
2019/05/17	1	45.85	3	45.43	43.90	-2	6,153	-0.03%
2019/05/16	0	0.00	1	49.20	48.00	-1	6,167	-0.02%
2019/05/15	1	48.40	1	48.75	48.90	0	6,413	0.00%
2019/05/14	1	47.60	0	0.00	47.45	1	6,428	0.02%
2019/05/13	1	51.00	1	51.30	50.50	0	6,365	0.00%
2019/05/10	1	55.20	8	53.13	53.10	-7	6,349	-0.11%
2019/05/08	2	53.50	0	0.00	53.20	2	6,249	0.03%
2019/05/07	1	53.60	2	52.30	53.50	-1	6,289	-0.02%
2019/05/02	3	54.93	0	0.00	55.30	3	6,728	0.04%
2019/04/30	2	54.40	127	50.90	54.30	-125	6,783	-1.84%	大賣/鉅額交易
2019/04/25	0	0.00	4	56.00	56.10	-4	7,085	-0.06%
2019/04/24	4	56.70	0	0.00	55.50	4	7,278	0.05%
2019/04/23	0	0.00	8	52.80	54.40	-8	7,641	-0.10%
2019/04/22	115	57.56	110	56.11	54.90	5	7,772	0.06%	大買/大賣/
2019/04/19	14	56.66	14	56.93	57.00	0	7,754	0.00%
2019/04/18	5	56.98	4	58.20	54.80	1	7,811	0.01%
2019/04/17	34	56.81	22	57.05	56.60	12	7,664	0.16%
2019/04/16	4	56.35	4	56.85	56.90	0	7,623	0.00%
2019/04/15	20	50.00	1	53.80	54.00	19	7,577	0.25%
2019/04/12	64	50.68	5	50.68	49.80	59	7,455	0.79%
2019/04/11	41	50.02	0.1	51.60	51.20	41	7,538	0.54%
2019/04/09	0	0.00	6	48.89	47.05	-6	7,331	-0.08%
2019/04/08	6.1	48.60	7	48.87	48.00	-1	7,285	-0.01%
2019/04/02	5	49.70	2	49.95	49.50	3	7,154	0.04%
2019/04/01	1	50.80	1	49.80	49.80	0	7,109	0.00%
2019/03/29	1	49.70	2	49.40	49.20	-1	6,935	-0.01%
2019/03/28	0	0.00	1	49.40	49.10	-1	6,885	-0.01%
2019/03/27	13	52.67	6	53.38	51.50	7	6,858	0.10%
2019/03/26	18	54.26	16	53.98	53.90	2	6,670	0.03%
2019/03/25	0	0.00	2.1	52.19	55.00	-2.1	6,495	-0.03%
2019/03/22	11.1	51.16	10	50.27	50.00	1.1	6,357	0.02%
2019/03/21	14	52.64	13	52.82	53.00	1	6,222	0.02%
2019/03/20	0	0.00	1	49.55	50.20	-1	5,957	-0.02%
2019/03/18	10	50.00	13	49.66	49.80	-3	5,809	-0.05%
2019/03/15	0	0.00	1	49.00	48.80	-1	5,673	-0.02%
2019/03/14	10	45.50	11	46.29	46.20	-1	5,524	-0.02%
2019/03/13	15	45.69	15	45.62	45.55	0	5,463	0.00%
2019/03/12	10	42.40	10	44.50	44.25	0	5,335	0.00%
2019/03/08	0	0.00	4	41.50	41.30	-4	5,277	-0.08%
2019/03/06	0	0.00	4	40.78	41.50	-4	5,269	-0.08%
2019/03/05	1	42.80	1	42.60	42.50	0	5,165	0.00%
2019/03/04	2	44.88	0	0.00	44.75	2	5,086	0.04%
2019/02/27	1	45.75	0	0.00	46.15	1	5,017	0.02%
2019/02/26	3	45.70	0	0.00	45.75	3	4,973	0.06%
2019/02/22	0	0.00	8	44.18	42.95	-8	4,834	-0.17%
2019/02/20	5	47.40	17	46.49	47.20	-12	4,789	-0.25%
2019/02/19	1	46.70	10	45.88	45.85	-9	4,711	-0.19%
2019/02/18	0	0.00	14	46.86	46.25	-14	4,672	-0.30%
2019/02/15	16	49.12	16	48.56	48.00	0	4,586	0.00%
2019/02/14	24	49.10	2	48.80	50.20	22	4,448	0.49%
2019/02/13	0	0.00	9	46.02	46.25	-9	4,171	-0.22%
2019/02/12	1	45.40	3	46.10	45.10	-2	4,094	-0.05%
2019/02/11	0	0.00	5	44.70	45.25	-5	4,039	-0.12%
2019/01/29	4	45.25	7	45.46	45.20	-3	3,960	-0.08%
2019/01/28	3	45.53	0	0.00	44.70	3	3,872	0.08%
2019/01/25	11	43.94	12	43.74	45.20	-1	3,822	-0.03%
2019/01/24	35	45.30	66	44.79	44.25	-31	3,653	-0.85%
2019/01/23	24	45.91	23	47.00	47.00	1	3,385	0.03%
2019/01/22	25	45.15	24	46.22	46.30	1	3,292	0.03%
2019/01/21	9	44.93	7	45.57	45.80	2	3,204	0.06%
2019/01/18	16	44.80	36	44.86	45.60	-20	3,115	-0.64%
2019/01/17	37	43.60	28	43.68	43.90	9	2,950	0.30%
2019/01/16	57	43.64	54	43.86	44.50	3	2,847	0.11%
2019/01/15	37	41.53	26	41.99	43.10	11	2,635	0.42%
2019/01/14	3	39.40	14	39.29	40.05	-11	2,217	-0.50%
2019/01/10	16	38.57	7	38.17	37.95	9	2,023	0.44%
2019/01/09	9	37.14	1	37.40	37.00	8	1,899	0.42%
2019/01/08	10	36.56	0	0.00	37.95	10	1,841	0.54%
2019/01/07	4	36.70	29	36.51	36.00	-25	1,749	-1.43%
2019/01/03	2	34.53	0	0.00	34.15	2	1,449	0.14%
2018/12/28	1	31.30	0	0.00	31.20	1	1,308	0.08%
2018/12/24	0	0.00	1	31.90	31.90	-1	1,327	-0.08%
2018/12/21	0	0.00	4	31.70	31.50	-4	1,344	-0.30%
2018/12/20	18	31.84	15	32.19	31.00	3	1,421	0.21%
2018/12/19	0	0.00	3	30.70	31.30	-3	1,339	-0.22%
2018/12/18	3	30.48	1	30.20	30.30	2	1,333	0.15%
2018/12/17	3	31.43	2	31.05	30.85	1	1,328	0.08%
2018/12/14	3	30.13	3	30.58	30.60	0	1,320	0.00%
2018/12/13	2	30.35	1	30.65	30.60	1	1,341	0.07%
2018/12/12	6	30.42	42	30.52	30.45	-36	1,352	-2.66%
2018/12/10	40	28.71	11	29.61	28.60	29	1,374	2.11%
2018/12/07	0	0.00	11	28.91	29.50	-11	1,451	-0.76%
2018/12/06	0	0.00	3	28.00	27.80	-3	1,471	-0.20%
2018/12/03	4	29.91	0	0.00	30.00	4	1,564	0.26%
2018/11/30	1	29.10	0	0.00	29.30	1	1,532	0.07%
2018/11/29	5	28.46	1	28.70	28.60	4	1,521	0.26%
2018/11/26	0	0.00	2	27.50	26.90	-2	1,507	-0.13%
2018/11/23	2	26.45	0	0.00	26.70	2	1,514	0.13%
2018/11/22	1	26.90	3	27.18	26.90	-2	1,533	-0.13%
2018/11/21	1	27.00	0	0.00	27.45	1	1,576	0.06%
2018/11/20	0	0.00	12	27.98	27.70	-12	1,583	-0.76%
2018/11/15	1	24.25	2	24.00	24.05	-1	1,482	-0.07%
2018/11/12	1	24.80	2	24.80	24.70	-1	1,542	-0.06%
2018/11/09	0	0.00	1	25.10	25.35	-1	1,575	-0.06%
2018/11/01	0	0.00	1	25.65	25.85	-1	1,975	-0.05%
2018/10/26	1	23.85	10	25.00	24.00	-9	2,497	-0.36%
2018/10/25	1	24.55	2	24.70	24.55	-1	2,659	-0.04%
2018/10/24	1	25.65	2	25.35	26.00	-1	2,704	-0.04%
2018/10/22	1	25.70	0	0.00	26.55	1	3,322	0.03%
2018/10/15	0	0.00	2	25.18	25.15	-2	3,482	-0.06%
2018/10/12	13	24.37	1	24.55	24.95	12	3,548	0.34%
2018/10/09	1	28.30	1	28.40	28.15	0	3,657	0.00%
2018/10/02	3	32.53	0	0.00	32.40	3	3,666	0.08%
2018/09/28	1	33.20	0	0.00	32.55	1	3,679	0.03%
2018/09/27	0	0.00	2	33.40	33.20	-2	3,664	-0.05%
2018/09/26	0	0.00	1	32.00	32.00	-1	3,567	-0.03%
2018/09/21	2	31.00	1	31.00	31.00	1	3,587	0.03%
2018/09/20	0	0.00	2	30.60	30.65	-2	3,717	-0.05%
2018/09/19	1	31.35	0	0.00	31.20	1	3,726	0.03%
2018/09/18	1	31.80	2	31.33	31.35	-1	3,699	-0.03%
2018/09/17	6	32.18	10	32.05	32.00	-4	3,704	-0.11%
2018/09/14	13	32.93	1	32.90	32.90	12	3,691	0.33%
2018/09/13	7	31.80	5	32.42	32.60	2	3,639	0.05%
2018/09/12	2	31.03	1	30.75	30.30	1	3,550	0.03%
2018/09/10	10	32.80	10	34.30	31.50	0	3,504	0.00%
2018/09/07	2	35.50	2.3	36.52	35.00	-0.3	3,447	-0.01%
2018/09/05	10	37.75	0	0.00	37.50	10	3,449	0.29%
2018/08/31	0	0.00	1	37.80	38.10	-1	3,495	-0.03%
2018/08/28	3.1	38.11	0	0.00	38.50	3.1	3,616	0.09%
2018/08/27	1.2	37.28	1	37.30	37.25	0.2	3,660	0.01%
2018/08/23	0	0.00	5	37.52	37.00	-5	3,696	-0.14%
2018/08/22	0	0.00	1	37.60	37.35	-1	3,742	-0.03%
2018/08/20	6	36.58	0	0.00	36.30	6	3,828	0.16%
2018/08/16	0	0.00	2	37.60	37.65	-2	3,845	-0.05%
2018/08/15	2	38.23	11	38.55	37.95	-9	3,928	-0.23%
2018/08/14	7	40.50	1	40.65	40.40	6	4,081	0.15%
2018/08/13	9	40.49	4	40.50	41.35	5	4,062	0.12%
2018/08/10	5	40.76	3	40.73	40.55	2	3,989	0.05%
2018/08/09	4	42.26	0	0.00	42.30	4	3,965	0.10%
2018/08/08	1	45.40	5	43.85	43.30	-4	3,899	-0.10%
2018/08/07	1	45.00	12	45.40	44.85	-11	3,879	-0.28%
2018/08/06	2	46.30	2	46.10	45.85	0	3,856	0.00%
2018/08/03	15	47.03	11	47.12	46.55	4	3,805	0.11%
2018/08/02	3	47.28	0	0.00	46.90	3	3,597	0.08%
2018/08/01	10	47.00	20	45.55	46.60	-10	3,414	-0.29%
2018/07/31	1	44.45	5	44.13	44.20	-4	3,253	-0.12%
2018/07/30	27	45.89	9	45.98	43.80	18	3,231	0.56%
2018/07/27	4	44.01	7	42.86	44.75	-3	2,826	-0.11%
2018/07/26	2	41.00	4	41.01	40.70	-2	2,628	-0.08%
2018/07/25	4	40.66	2.2	40.46	40.50	1.8	2,637	0.07%
2018/07/19	9	39.84	1	39.35	39.65	8	2,602	0.31%
2018/07/18	6	40.30	2	39.75	39.50	4	2,551	0.16%
2018/07/12	2	36.50	0	0.00	36.45	2	2,396	0.08%
2018/07/04	0	0.00	15	36.93	36.20	-15	2,531	-0.59%
2018/07/02	0	0.00	2	38.20	38.15	-2	2,536	-0.08%
2018/06/29	39	39.89	5	39.48	39.00	34	2,535	1.34%
2018/06/27	0	0.00	2	35.20	35.15	-2	2,437	-0.08%
2018/06/26	2	34.68	0	0.00	35.10	2	2,463	0.08%
2018/06/22	3	36.85	0	0.00	36.70	3	2,540	0.12%
2018/06/12	0	0.00	1	38.20	39.30	-1	3,228	-0.03%
2018/06/11	0	0.00	1	38.40	38.15	-1	3,228	-0.03%
2018/06/07	0	0.00	57	40.11	39.55	-57	3,243	-1.76%
2018/06/06	13	40.84	10	40.65	40.60	3	3,229	0.09%
2018/06/05	49	40.87	15	41.00	41.00	34	3,252	1.05%
2018/06/04	27.2	41.10	1	40.55	40.00	26.2	3,204	0.82%
2018/06/01	2	39.50	0	0.00	39.95	2	3,147	0.06%
2018/05/31	10	39.40	0	0.00	39.00	10	3,188	0.31%
2018/05/29	16	39.57	3	39.47	39.55	13	3,229	0.40%
2018/05/28	2	38.48	0	0.00	38.00	2	3,225	0.06%
2018/05/25	0	0.00	1	39.90	39.10	-1	3,266	-0.03%
2018/05/23	7	38.90	0	0.00	38.90	7	3,245	0.22%
2018/05/22	0	0.00	6	37.75	39.65	-6	3,142	-0.19%
2018/05/16	0	0.00	1	35.75	35.60	-1	3,071	-0.03%
2018/05/15	1	35.15	0	0.00	35.15	1	3,102	0.03%
2018/05/11	2	38.10	0	0.00	38.00	2	3,178	0.06%
2018/05/10	2	38.55	0	0.00	38.05	2	3,230	0.06%
2018/05/07	3	39.75	0	0.00	38.50	3	3,299	0.09%
2018/04/27	0	0.00	12	38.48	37.00	-12	3,693	-0.32%
2018/04/25	0	40.90	0	0.00	40.00	0	3,779	0.00%
2018/04/24	0	0.00	1	39.40	38.70	-1	3,943	-0.03%
2018/04/23	1	43.70	10	42.45	40.90	-9	4,103	-0.22%
2018/04/18	2	43.30	0	0.00	43.00	2	4,394	0.05%
2018/04/17	0	0.00	4	42.70	42.60	-4	4,391	-0.09%
2018/04/12	7	42.79	36	43.34	43.10	-29	4,400	-0.66%
2018/04/11	5	47.40	0	0.00	46.90	5	4,361	0.11%
2018/04/10	0	0.00	5	46.60	46.40	-5	4,478	-0.11%
2018/04/09	1	46.90	4	46.40	46.30	-3	4,516	-0.07%
2018/04/03	30	47.49	0	0.00	47.25	30	4,521	0.66%
2018/04/02	13	47.54	1	47.75	47.80	12	4,513	0.27%
2018/03/31	10	46.43	0	0.00	46.30	10	4,493	0.22%
2018/03/28	11	50.21	11	49.32	48.90	0	4,498	0.00%
2018/03/27	6	49.03	8	48.89	48.60	-2	4,471	-0.04%
2018/03/26	1	48.50	3	47.85	48.70	-2	4,420	-0.05%
2018/03/23	2	45.98	1	45.85	45.80	1	4,344	0.02%
2018/03/22	3	49.62	8	48.84	48.50	-5	4,244	-0.12%
2018/03/21	1	52.40	1	51.10	50.90	0	4,177	0.00%
2018/03/20	2	52.35	0	0.00	51.30	2	4,124	0.05%
2018/03/19	6	57.72	1	57.80	55.80	5	3,915	0.13%
2018/03/16	10	64.25	0	0.00	62.00	10	3,760	0.27%
2018/03/14	5	65.30	5	65.10	64.70	0	3,741	0.00%
2018/03/12	4	64.73	1	64.70	64.30	3	3,835	0.08%
2018/03/09	2	64.70	3	65.47	64.30	-1	3,829	-0.03%
2018/03/08	1	64.30	6	64.85	64.30	-5	3,836	-0.13%
2018/03/07	3	65.70	1	66.30	64.50	2	3,876	0.05%
2018/03/06	3	65.67	1	66.60	65.30	2	3,873	0.05%
2018/03/05	4	66.73	1	65.60	64.80	3	3,818	0.08%
2018/03/02	0	0.00	3	68.27	68.80	-3	3,762	-0.08%
2018/03/01	5	66.90	2	67.25	66.80	3	3,745	0.08%
2018/02/27	2	69.60	2	68.35	68.40	0	3,703	0.00%
2018/02/22	0	0.00	1	73.20	72.50	-1	3,721	-0.03%
2018/02/12	1	70.70	2	72.20	70.00	-1	3,746	-0.03%
2018/02/09	2	64.80	10	69.90	70.90	-8	3,756	-0.21%
2018/02/08	9	74.37	2	69.95	69.90	7	3,701	0.19%
2018/02/07	2	72.50	2	73.00	72.50	0	3,651	0.00%
2018/02/06	5	70.84	4	73.13	70.00	1	3,678	0.03%
2018/02/05	1	76.60	5	76.60	77.50	-4	3,647	-0.11%
2018/02/02	9	79.10	5	79.36	79.70	4	3,656	0.11%
2018/01/29	1	75.90	2	77.25	81.50	-1	3,632	-0.03%
2018/01/26	10	78.50	20	76.95	77.30	-10	3,524	-0.28%
2018/01/25	12	82.58	2	80.55	80.10	10	3,449	0.29%
2018/01/24	3	79.00	5	80.08	84.20	-2	3,395	-0.06%
2018/01/23	5	77.50	6	79.70	78.10	-1	3,259	-0.03%
2018/01/22	11	81.37	9	80.19	80.50	2	3,244	0.06%
2018/01/19	0	0.00	3	79.80	80.50	-3	3,235	-0.09%
2018/01/18	6	80.08	3	80.90	79.00	3	3,197	0.09%
2018/01/17	9	76.70	0	0.00	78.10	9	3,054	0.29%
2018/01/12	1	69.70	3	73.03	74.00	-2	2,944	-0.07%
2018/01/05	0	0.00	1	71.60	72.40	-1	3,161	-0.03%
2018/01/04	0	0.00	6	68.25	72.90	-6	3,177	-0.19%
2018/01/03	0	0.00	5	66.30	66.50	-5	3,098	-0.16%