良維 (6290)-臺銀-金山券商分點個股進出

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
72.9
漲跌
▲0.3
漲幅
+0.41%
成交量
884張
產業
上櫃電子零組件類股
458人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/11/22	2	73.20	0	0.00	72.90	2	2,228	0.09%
2024/11/21	0	0.00	1	71.90	72.60	-1	2,230	-0.04%
2024/11/20	1	71.40	0	0.00	71.30	1	2,237	0.04%
2024/11/19	0	0.00	1	71.00	71.80	-1	2,249	-0.04%
2024/11/18	10.2	70.31	0	0.00	70.20	10.2	2,264	0.45%
2024/11/14	2.3	71.64	0	0.00	71.20	2.3	2,325	0.10%
2024/11/13	0.3	73.40	0	0.00	73.00	0.3	2,312	0.01%
2024/11/12	3	73.13	0	0.00	73.40	3	2,326	0.13%
2024/11/11	1.4	71.97	1	73.00	73.40	0.4	2,320	0.02%
2024/11/08	2	79.15	0	0.00	78.60	2	2,257	0.09%
2024/11/05	1	77.60	0	0.00	77.60	1	2,241	0.04%
2024/10/30	0.1	79.10	0	0.00	78.50	0.1	2,352	0.00%
2024/10/29	0.1	79.60	0	0.00	79.50	0.1	2,343	0.00%
2024/10/25	5	79.90	0	0.00	81.90	5	2,321	0.22%
2024/10/24	1	80.40	0	0.00	80.20	1	2,329	0.04%
2024/10/22	0	0.00	2	80.60	81.40	-2	2,386	-0.08%
2024/10/18	7.2	80.75	0	0.00	79.90	7.2	2,496	0.29%
2024/10/17	3	81.97	0	0.00	81.90	3	2,532	0.12%
2024/10/16	3	82.23	0	0.00	82.00	3	2,590	0.12%
2024/10/14	1	85.50	1	84.30	84.20	0	2,783	0.00%
2024/10/11	0	0.00	7	85.60	85.40	-7	2,781	-0.25%
2024/10/09	4	82.08	4.5	82.44	82.10	-0.5	2,727	-0.02%
2024/10/08	3	81.47	0	0.00	81.90	3	2,757	0.11%
2024/10/07	2.1	81.70	0	0.00	81.10	2.1	2,821	0.07%
2024/10/04	0.2	82.00	0	0.00	81.00	0.2	2,917	0.01%
2024/10/01	1	81.70	2	83.50	83.40	-1	2,958	-0.03%
2024/09/27	0.1	82.90	0	0.00	82.70	0.1	3,047	0.00%
2024/09/26	2	82.80	0	0.00	82.70	2	3,135	0.06%
2024/09/25	2	83.40	0	0.00	83.50	2	3,316	0.06%
2024/09/24	0.2	82.90	0	0.00	82.70	0.2	3,477	0.01%
2024/09/23	5	83.70	0	0.00	83.40	5	3,511	0.14%
2024/09/19	0.3	84.73	1	84.50	84.40	-0.7	3,554	-0.02%
2024/09/18	1	85.40	0	0.00	85.40	1	3,611	0.03%
2024/09/16	1	86.70	0	0.00	86.50	1	3,716	0.03%
2024/09/12	1	87.30	3	88.00	88.00	-2	3,959	-0.05%
2024/09/10	2.5	86.67	0	0.00	86.10	2.5	4,257	0.06%
2024/09/05	0	0.00	15	84.00	84.10	-15	4,593	-0.33%
2024/09/03	0	0.00	4	88.30	88.10	-4	4,862	-0.08%
2024/08/30	3	87.93	1	88.10	87.20	2	5,246	0.04%
2024/08/29	5	83.80	0	0.00	84.30	5	5,219	0.10%
2024/08/28	0.1	85.40	2	85.30	84.40	-1.9	5,331	-0.04%
2024/08/27	1	82.80	5	85.82	85.60	-4	5,425	-0.07%
2024/08/23	1	82.50	1	82.80	83.50	0	5,814	0.00%
2024/08/21	4	84.05	0.3	84.00	83.80	3.7	5,885	0.06%
2024/08/20	1	84.70	0	0.00	84.60	1	5,913	0.02%
2024/08/19	1	84.00	4	85.25	84.70	-3	5,933	-0.05%
2024/08/16	5	82.56	1	82.70	82.70	4	5,952	0.07%
2024/08/12	1	81.00	0	0.00	80.40	1	6,050	0.02%
2024/08/09	1	79.50	1.4	78.99	79.40	-0.4	6,091	-0.01%
2024/08/07	0	0.00	0.2	77.70	77.80	-0.2	6,124	0.00%
2024/08/05	2.2	72.30	0	0.00	72.30	2.2	6,143	0.03%
2024/08/01	0	0.00	2.3	83.05	83.10	-2.3	6,317	-0.04%
2024/07/30	2	81.20	0	0.00	82.30	2	6,507	0.03%
2024/07/29	10	81.40	13	81.73	79.60	-3	6,562	-0.05%
2024/07/23	0	0.00	0.3	87.20	87.30	-0.3	6,837	0.00%
2024/07/22	2	84.40	17	84.63	84.30	-15	6,839	-0.22%
2024/07/19	4	88.48	0	0.00	87.50	4	6,808	0.06%
2024/07/17	3	94.57	3	94.10	92.80	0	6,753	0.00%
2024/07/16	2	93.50	0	0.00	93.30	2	6,758	0.03%
2024/07/15	10.1	94.19	5	94.38	93.40	5.1	6,800	0.07%
2024/07/12	0	0.00	0	92.00	91.90	0	6,672	0.00%
2024/07/11	2	91.70	1	91.50	90.60	1	6,757	0.01%
2024/07/09	2	90.40	2	90.15	90.70	0	7,266	0.00%
2024/07/08	12	91.87	3	93.40	91.00	9	7,712	0.12%
2024/07/05	2	92.05	0	0.00	92.10	2	7,946	0.03%
2024/07/04	0	0.00	1	93.00	91.60	-1	8,139	-0.01%
2024/07/03	3	92.67	0	0.00	92.20	3	8,150	0.04%
2024/07/02	9.3	92.34	2.3	92.44	93.10	7	8,161	0.09%
2024/07/01	8	93.30	4	93.45	91.90	4	8,084	0.05%
2024/06/28	1	91.70	2	91.10	91.70	-1	7,924	-0.01%
2024/06/27	1.1	89.82	0	0.00	87.70	1.1	7,781	0.01%
2024/06/26	1	89.40	0	0.00	88.90	1	7,811	0.01%
2024/06/25	2.1	87.86	7	89.87	89.90	-4.9	7,884	-0.06%
2024/06/24	6.1	88.58	0	0.00	87.60	6.1	8,028	0.08%
2024/06/21	0	0.00	14	91.61	91.40	-14	8,247	-0.17%
2024/06/20	2	90.70	1	90.00	90.30	1	8,321	0.01%
2024/06/19	7	91.40	10	91.13	89.10	-3	8,291	-0.04%
2024/06/18	2	91.25	2	91.80	91.20	0	8,158	0.00%
2024/06/17	18	91.02	30	90.79	90.40	-12	8,120	-0.15%
2024/06/14	6	86.60	5	86.98	87.90	1	8,112	0.01%
2024/06/13	11	85.69	8	84.99	83.70	3	8,182	0.04%
2024/06/12	15	88.19	7	89.01	87.60	8	8,078	0.10%
2024/06/11	7	89.57	11	89.85	90.00	-4	8,024	-0.05%
2024/06/07	12	87.75	16	88.08	88.50	-4	7,963	-0.05%
2024/06/06	14	87.66	21.5	86.87	88.40	-7.5	8,054	-0.09%
2024/06/05	2	83.30	2	83.25	83.20	0	7,687	0.00%
2024/06/04	1	81.80	0	0.00	81.90	1	7,855	0.01%
2024/06/03	3	83.73	4	82.40	82.70	-1	8,005	-0.01%
2024/05/31	1	80.40	1	82.00	79.90	0	8,227	0.00%
2024/05/30	19.5	82.98	4.5	84.40	81.20	15	8,428	0.18%
2024/05/29	1	79.40	0	0.00	80.40	1	8,467	0.01%
2024/05/28	0.1	79.20	0	0.00	79.40	0.1	8,817	0.00%
2024/05/27	1.5	79.95	0	0.00	79.80	1.5	9,265	0.02%
2024/05/24	1	80.00	1	79.70	79.50	0	9,554	0.00%
2024/05/23	0.1	78.30	2	78.50	77.80	-1.9	9,938	-0.02%
2024/05/22	3.1	79.88	0	0.00	79.50	3.1	10,380	0.03%
2024/05/20	1	78.20	1	78.30	77.40	0	11,090	0.00%
2024/05/17	2	77.85	0	0.00	78.10	2	11,484	0.02%
2024/05/15	5	78.54	0	0.00	77.80	5	12,010	0.04%
2024/05/14	1	79.20	1	79.70	79.30	0	12,197	0.00%
2024/05/13	0	0.00	1	78.40	79.00	-1	12,295	-0.01%
2024/05/10	0	0.00	2	79.55	80.20	-2	12,313	-0.02%
2024/05/09	3	79.60	3	79.77	78.50	0	12,257	0.00%
2024/05/08	1	78.40	1	78.90	78.90	0	12,211	0.00%
2024/05/07	6	79.95	3.3	79.38	79.40	2.7	12,143	0.02%
2024/05/06	0	0.00	0.1	77.10	76.70	-0.1	12,002	0.00%
2024/05/03	4.1	78.04	2	79.70	77.90	2.1	11,937	0.02%
2024/05/02	4	79.90	25	79.01	80.80	-21	11,850	-0.18%
2024/04/30	8.1	79.36	0	80.30	78.60	8.1	11,784	0.07%
2024/04/29	8.1	80.83	4	80.08	80.60	4.1	11,664	0.04%
2024/04/26	2	86.35	3	87.40	84.40	-1	11,483	-0.01%
2024/04/25	1	87.50	0	0.00	87.70	1	11,444	0.01%
2024/04/24	1	88.50	0	0.00	88.90	1	11,432	0.01%
2024/04/23	1	84.00	1	86.80	85.70	0	11,364	0.00%
2024/04/22	3	87.33	0	0.00	84.00	3	11,321	0.03%
2024/04/19	4	89.53	2.1	89.30	88.20	1.9	11,250	0.02%
2024/04/18	4	93.85	0.1	93.99	92.70	3.9	11,165	0.03%
2024/04/17	11.1	96.97	3.5	97.90	94.60	7.6	11,110	0.07%
2024/04/16	8.2	98.01	6	97.25	95.30	2.2	10,993	0.02%
2024/04/15	7	105.07	12	105.71	103.00	-5	10,764	-0.05%
2024/04/12	7.5	101.79	19	102.89	105.50	-11.5	10,462	-0.11%
2024/04/11	12	98.54	12	99.45	100.00	0	10,027	0.00%
2024/04/10	2	98.60	7	97.86	96.90	-5	9,887	-0.05%
2024/04/09	0	0.00	1	93.20	91.90	-1	9,666	-0.01%
2024/04/08	1	94.30	2	93.30	92.50	-1	9,649	-0.01%
2024/04/03	0.1	90.00	2	90.20	90.30	-1.9	9,592	-0.02%
2024/04/02	2	91.00	0	0.00	90.30	2	9,599	0.02%
2024/04/01	0	0.00	0	91.50	91.90	0	9,578	0.00%
2024/03/29	2	88.50	0	0.00	90.40	2	9,612	0.02%
2024/03/28	4.2	90.46	1	90.40	90.20	3.2	9,614	0.03%
2024/03/27	0	90.70	0.2	93.00	92.60	-0.2	9,517	0.00%
2024/03/26	7.4	92.40	5	92.60	90.50	2.4	9,300	0.03%
2024/03/25	8	99.33	4	99.58	100.50	4	8,985	0.04%
2024/03/22	1	95.10	3.5	95.50	95.80	-2.5	8,810	-0.03%
2024/03/21	1	96.20	13	95.14	95.50	-12	8,790	-0.14%
2024/03/20	7	94.43	7	95.17	93.70	0	8,748	0.00%
2024/03/19	22	96.60	20.3	96.28	95.30	1.7	8,778	0.02%
2024/03/18	8.1	92.67	5	92.06	94.50	3.1	8,682	0.04%
2024/03/15	3	89.67	11	88.86	88.20	-8	8,610	-0.09%
2024/03/14	1	90.60	0	0.00	90.30	1	8,660	0.01%
2024/03/13	10	87.79	6.4	87.55	89.70	3.6	8,588	0.04%
2024/03/12	24.4	90.26	18	88.62	90.70	6.4	8,462	0.08%
2024/03/11	7	86.50	2	87.30	86.60	5	8,207	0.06%
2024/03/08	3	86.90	2	89.20	86.80	1	8,149	0.01%
2024/03/07	2	92.35	2	93.20	90.80	0	7,935	0.00%
2024/03/06	23	95.71	23	95.20	95.40	0	7,726	0.00%
2024/03/05	6	94.92	2.7	93.04	92.80	3.3	7,400	0.04%
2024/03/04	4	96.88	4.9	94.57	93.20	-0.9	7,097	-0.01%
2024/03/01	6	101.33	4	101.50	101.00	2	6,708	0.03%
2024/02/29	7	96.29	9.2	97.42	99.40	-2.2	6,317	-0.03%
2024/02/27	2	91.00	4	91.00	90.40	-2	5,869	-0.03%
2024/02/26	38.2	90.79	33	91.75	89.00	5.2	5,572	0.09%
2024/02/23	4	84.80	12.2	85.77	88.80	-8.2	5,168	-0.16%
2024/02/22	2	83.25	3	81.70	81.50	-1	4,731	-0.02%
2024/02/21	14	82.42	16	82.98	81.30	-2	4,633	-0.04%
2024/02/20	11	77.25	34.5	77.41	78.90	-23.5	4,054	-0.58%
2024/02/19	3	76.83	17	77.24	74.90	-14	3,753	-0.37%
2024/02/16	5	71.98	36	71.94	70.80	-31	3,510	-0.88%
2024/02/15	0	0.00	20.3	68.01	70.90	-20.3	3,357	-0.60%
2024/02/05	1.1	66.07	2	67.00	66.70	-0.9	3,386	-0.03%
2024/02/02	11	66.05	5	65.82	65.40	6	3,491	0.17%
2024/01/31	0	0.00	4	64.90	64.50	-4	3,738	-0.11%
2024/01/30	0	0.00	2	64.40	64.50	-2	3,956	-0.05%
2024/01/26	0	0.00	1	64.60	64.30	-1	4,007	-0.02%
2024/01/24	0	0.00	1	64.10	63.90	-1	4,085	-0.02%
2024/01/23	2	64.35	0	0.00	64.20	2	4,218	0.05%
2024/01/22	0	0.00	2	63.85	63.80	-2	4,290	-0.05%
2024/01/17	0.1	62.00	1	61.90	61.80	-0.9	4,860	-0.02%
2024/01/16	2	62.75	0	0.00	62.70	2	4,888	0.04%
2024/01/12	1	62.30	0	0.00	62.00	1	5,098	0.02%
2024/01/10	1	62.20	1	62.30	61.80	0	5,158	0.00%
2024/01/09	6.1	62.05	0	0.00	62.30	6.1	5,239	0.12%
2024/01/08	4	64.00	4	63.30	63.20	0	5,257	0.00%
2024/01/05	6	64.15	5	63.86	63.30	1	5,325	0.02%
2024/01/04	24	66.05	18	65.82	65.00	6	5,311	0.11%
2024/01/03	11	65.10	7	64.59	65.50	4	5,187	0.08%
2024/01/02	8	65.58	19.3	65.91	65.50	-11.3	5,241	-0.21%
2023/12/29	4.1	64.92	1	64.90	64.90	3.1	5,195	0.06%
2023/12/28	2	65.60	4.3	65.26	65.10	-2.3	5,195	-0.04%
2023/12/27	1	65.00	0	0.00	64.80	1	5,197	0.02%
2023/12/26	3	65.37	0	0.00	65.30	3	5,220	0.06%
2023/12/25	12	65.11	6	63.63	65.10	6	5,170	0.12%
2023/12/22	1	62.80	0	0.00	62.60	1	5,094	0.02%
2023/12/21	0	63.60	0	0.00	63.20	0	5,092	0.00%
2023/12/20	5	64.00	0	0.00	64.10	5	5,153	0.10%
2023/12/19	0	64.00	1	64.00	64.00	-1	5,148	-0.02%
2023/12/18	8	64.86	0	0.00	64.50	8	5,125	0.16%
2023/12/15	0	65.40	5	65.40	65.20	-5	5,095	-0.10%
2023/12/14	19.2	65.98	15.4	65.74	65.70	3.9	5,046	0.08%
2023/12/13	5	64.92	4	65.10	65.20	1	4,892	0.02%
2023/12/12	15	65.10	10	64.30	63.70	5	4,786	0.10%
2023/12/11	13.1	63.83	10	64.50	64.60	3.1	4,686	0.07%
2023/12/08	10	61.90	0	0.00	62.30	10	4,564	0.22%
2023/12/04	2	62.70	8	62.84	62.30	-6	4,552	-0.13%
2023/11/29	5	62.40	0	0.00	62.70	5	4,519	0.11%
2023/11/28	1	62.00	4	61.95	61.90	-3	4,517	-0.07%
2023/11/27	1	61.10	3	61.17	60.90	-2	4,509	-0.04%
2023/11/24	0	0.00	0.4	62.20	61.60	-0.4	4,476	-0.01%
2023/11/22	0.1	63.30	0	0.00	63.10	0.1	4,393	0.00%
2023/11/20	3	62.47	0	0.00	62.40	3	4,337	0.07%
2023/11/17	3	63.20	0	0.00	63.70	3	4,238	0.07%
2023/11/16	7	64.33	1	63.70	63.70	6	4,185	0.14%
2023/11/15	4	65.73	4	66.38	66.00	0	4,057	0.00%
2023/11/14	3	63.77	0	0.00	63.70	3	3,904	0.08%
2023/11/13	16	63.20	9	63.56	63.00	7	3,859	0.18%
2023/11/10	13	67.42	10	67.37	67.30	3	3,577	0.08%
2023/11/09	0	0.00	3	66.70	66.30	-3	3,361	-0.09%
2023/11/08	5	67.82	0	0.00	66.10	5	3,285	0.15%
2023/11/07	1	66.70	4	67.83	67.50	-3	3,088	-0.10%
2023/11/03	1	66.70	0	0.00	66.20	1	2,848	0.04%
2023/11/02	2	65.30	2	66.30	66.30	0	2,814	0.00%
2023/11/01	1	62.60	2	63.10	63.30	-1	2,753	-0.04%
2023/10/31	3	65.17	1	64.20	63.10	2	2,704	0.07%
2023/10/30	3	66.60	15	66.93	67.10	-12	2,619	-0.46%
2023/10/27	2	67.95	4	67.43	67.00	-2	2,547	-0.08%
2023/10/26	4	67.83	26	67.70	66.70	-22	2,462	-0.89%
2023/10/25	5	67.16	2.6	67.16	67.50	2.4	2,338	0.10%
2023/10/23	2	65.85	3	66.33	64.40	-1	2,252	-0.04%
2023/10/20	8.1	66.15	3	66.13	66.10	5.1	2,173	0.23%
2023/10/18	1	64.20	0	0.00	63.50	1	2,118	0.05%
2023/10/17	3	65.27	3	66.07	64.50	0	2,148	0.00%
2023/10/16	3	65.40	0	0.00	65.20	3	2,104	0.14%
2023/10/13	0.1	65.00	0	0.00	64.90	0.1	2,167	0.00%
2023/10/12	0.1	63.90	0	0.00	64.40	0.1	2,325	0.00%
2023/10/11	0.3	64.00	0	0.00	63.60	0.3	2,283	0.01%
2023/10/06	1	62.70	3	64.07	63.40	-2	2,241	-0.09%
2023/10/04	1	61.90	0	0.00	62.40	1	2,233	0.04%
2023/10/03	4	63.00	0	0.00	62.70	4	2,268	0.18%
2023/10/02	0	0.00	30	62.40	63.50	-30	2,296	-1.31%
2023/09/28	3	61.97	20	62.00	61.70	-17	2,423	-0.70%
2023/09/25	0	0.00	67	61.34	61.50	-67	2,489	-2.69%
2023/09/21	1	58.40	0	0.00	58.20	1	2,418	0.04%
2023/09/20	1	58.80	0	0.00	58.60	1	2,431	0.04%
2023/09/14	8	59.04	20	59.00	59.10	-12	2,889	-0.42%
2023/09/13	1	58.00	16	58.03	58.80	-15	2,923	-0.51%
2023/09/12	0	0.00	1	57.40	57.70	-1	2,935	-0.03%
2023/09/11	0	0.00	1	57.10	56.30	-1	2,954	-0.03%
2023/09/08	16	56.97	0	0.00	57.10	16	2,980	0.54%
2023/09/07	20	58.00	0	0.00	58.00	20	3,029	0.66%
2023/09/06	0	0.00	29	58.90	58.70	-29	3,045	-0.95%
2023/08/31	2	56.90	0	0.00	56.90	2	3,240	0.06%
2023/08/23	1	56.80	0	0.00	56.80	1	3,293	0.03%
2023/08/22	1	55.00	4	55.70	55.80	-3	3,302	-0.09%
2023/08/21	4	54.60	0	0.00	54.60	4	3,331	0.12%
2023/08/18	0	0.00	4	55.30	55.30	-4	3,346	-0.12%
2023/08/17	0	0.00	1	55.00	54.80	-1	3,340	-0.03%
2023/08/15	1	53.50	0	0.00	53.30	1	3,354	0.03%
2023/08/14	12	53.73	1	54.40	52.80	11	3,359	0.33%
2023/08/10	0	0.00	1	57.10	56.80	-1	3,316	-0.03%
2023/08/09	1	58.10	0	0.00	58.00	1	3,307	0.03%
2023/08/08	21	58.03	0	0.00	58.10	21	3,326	0.63%
2023/08/07	1	58.60	0	0.00	58.90	1	3,337	0.03%
2023/08/04	3	58.90	0	0.00	59.20	3	3,354	0.09%
2023/08/02	41	59.49	0	0.00	58.80	41	3,383	1.21%
2023/08/01	41	61.17	1	61.10	61.00	40	3,359	1.19%
2023/07/31	22	61.73	0	0.00	61.60	22	3,364	0.65%
2023/07/28	0	0.00	10	63.67	63.30	-10	3,331	-0.30%
2023/07/27	1	62.50	2	62.80	62.70	-1	3,219	-0.03%
2023/07/26	1	62.40	2	63.10	63.60	-1	3,186	-0.03%
2023/07/25	1	61.90	0	0.00	61.80	1	3,119	0.03%
2023/07/24	3.3	61.83	1	61.10	61.10	2.3	3,107	0.07%
2023/07/21	2	63.60	12	63.28	63.10	-10	3,077	-0.32%
2023/07/20	1	63.70	2	63.80	64.00	-1	3,084	-0.03%
2023/07/19	1	62.50	5	63.64	62.30	-4	3,035	-0.13%
2023/07/18	3.2	63.41	1	63.70	63.30	2.2	3,112	0.07%
2023/07/17	8	64.81	29	63.13	65.30	-21	3,122	-0.67%
2023/07/14	1	62.00	1	62.20	61.70	0	2,916	0.00%
2023/07/13	20.1	61.50	0	0.00	61.10	20.1	2,977	0.67%
2023/07/12	2	63.30	1	62.40	62.50	1	3,030	0.03%
2023/07/11	1	62.10	20	62.70	63.20	-19	2,995	-0.63%
2023/07/10	20	62.00	0	0.00	62.10	20	3,021	0.66%
2023/07/07	3	62.33	0	0.00	63.00	3	3,031	0.10%
2023/07/06	6	63.90	8	64.23	64.00	-2	3,037	-0.07%
2023/07/05	2	62.25	1	62.50	62.50	1	2,990	0.03%
2023/07/04	2	62.20	45	61.11	62.10	-43	2,974	-1.45%
2023/07/03	1	60.10	0	0.00	60.30	1	2,934	0.03%
2023/06/30	0	0.00	6	59.52	59.80	-6	2,976	-0.20%
2023/06/28	0	0.00	20	59.80	59.30	-20	3,038	-0.66%
2023/06/27	66	59.86	9.5	60.29	59.00	56.5	3,062	1.85%
2023/06/26	1	62.20	3	61.90	61.90	-2	3,056	-0.07%
2023/06/21	16	62.77	7	63.40	63.30	9	3,078	0.29%
2023/06/20	36	62.49	36	62.38	63.60	0	3,020	0.00%
2023/06/19	1	60.20	0	0.00	60.40	1	3,026	0.03%
2023/06/16	8	58.84	5	58.90	58.70	3	3,061	0.10%
2023/06/15	2	58.70	0	0.00	59.20	2	3,132	0.06%
2023/06/13	1	59.40	25	59.02	59.50	-24	3,174	-0.76%
2023/06/12	0	0.00	1	57.50	57.60	-1	3,179	-0.03%
2023/06/09	2	58.30	1	58.60	58.30	1	3,230	0.03%
2023/06/08	23	58.00	18	58.33	57.80	5	3,293	0.15%
2023/06/07	2	58.10	0	0.00	58.20	2	3,433	0.06%
2023/06/06	1	58.80	64	59.08	58.80	-63	3,632	-1.74%
2023/06/02	1	57.20	20	57.00	57.20	-19	3,874	-0.49%
2023/06/01	20	56.00	0	0.00	56.40	20	3,981	0.50%
2023/05/31	3	57.40	0	0.00	56.80	3	4,032	0.07%
2023/05/30	1	57.00	0	0.00	56.60	1	4,062	0.02%
2023/05/29	1	56.80	20	57.00	57.50	-19	4,104	-0.46%
2023/05/26	26	56.00	0	0.00	55.70	26	4,186	0.62%
2023/05/25	23.1	56.99	0	0.00	56.40	23.1	4,317	0.53%
2023/05/24	24	57.83	2	57.90	57.70	22	4,456	0.49%
2023/05/23	1	58.50	2	58.60	58.40	-1	4,643	-0.02%
2023/05/22	1	58.20	0	0.00	57.90	1	5,045	0.02%
2023/05/19	3	58.03	0	0.00	57.80	3	5,208	0.06%
2023/05/18	1	58.80	0	0.00	58.60	1	5,419	0.02%
2023/05/17	0	0.00	10	58.70	58.40	-10	5,527	-0.18%
2023/05/15	10	58.00	2	58.00	57.80	8	6,047	0.13%
2023/05/12	0	0.00	10	58.60	58.60	-10	6,068	-0.16%
2023/05/11	25.1	58.64	0	0.00	57.90	25.1	6,072	0.41%
2023/05/10	0	0.00	20	61.00	59.80	-20	6,056	-0.33%
2023/05/09	37.1	59.73	10	59.60	59.40	27.1	6,033	0.45%
2023/05/08	21	60.70	20	61.70	60.60	1	6,001	0.02%
2023/05/05	0	0.00	1	61.30	60.70	-1	5,994	-0.02%
2023/05/04	13	60.02	10	60.60	60.60	3	5,989	0.05%
2023/05/03	31	60.60	0.5	60.90	60.70	30.5	6,004	0.51%
2023/05/02	1	61.00	10	62.60	61.50	-9	5,986	-0.15%
2023/04/28	2	61.15	0	0.00	61.00	2	5,973	0.03%
2023/04/27	0	0.00	10	61.00	60.60	-10	5,942	-0.17%
2023/04/25	18.1	60.14	5	60.80	60.70	13.1	5,893	0.22%
2023/04/24	1	62.10	0	0.00	61.70	1	5,841	0.02%
2023/04/21	30.2	61.20	21	61.77	61.00	9.2	5,807	0.16%
2023/04/20	6.2	65.70	11	66.37	63.80	-4.8	5,688	-0.08%
2023/04/19	5	68.44	8	68.81	68.10	-3	5,554	-0.05%
2023/04/18	3	69.40	0	0.00	69.00	3	5,520	0.05%
2023/04/17	7	71.86	2.4	72.28	71.80	4.6	5,433	0.08%
2023/04/14	1	69.90	1	70.30	70.50	0	5,329	0.00%
2023/04/13	2	69.85	0.6	69.40	69.30	1.4	5,295	0.03%
2023/04/12	3	70.80	10	71.42	71.40	-7	5,228	-0.13%
2023/04/11	6	70.80	14	70.53	71.00	-8	5,169	-0.15%
2023/04/10	14	71.09	6	70.27	71.30	8	5,105	0.16%
2023/04/07	5	68.26	7	68.46	68.40	-2	4,979	-0.04%
2023/03/31	5.2	68.55	1	68.10	68.60	4.2	4,921	0.09%
2023/03/30	4	67.50	0	0.00	67.70	4	4,866	0.08%
2023/03/29	3	67.17	0	0.00	67.50	3	4,835	0.06%
2023/03/28	4	67.78	4	67.80	68.20	0	4,812	0.00%
2023/03/27	3	68.77	3	69.17	68.20	0	4,786	0.00%
2023/03/24	3	69.93	2	69.30	69.40	1	4,732	0.02%
2023/03/23	1.1	69.81	2	69.25	69.20	-0.9	4,681	-0.02%
2023/03/22	26	71.81	15	72.64	69.80	11	4,616	0.24%
2023/03/21	3	71.73	5	71.26	71.00	-2	4,377	-0.05%
2023/03/20	6	70.65	8	69.38	70.30	-2	4,306	-0.05%
2023/03/17	2	67.35	0	0.00	67.60	2	4,251	0.05%
2023/03/16	5	67.52	18	67.82	66.90	-13	4,232	-0.31%
2023/03/15	2	69.90	0	0.00	69.90	2	4,254	0.05%
2023/03/14	5	69.20	2	69.55	69.20	3	4,288	0.07%
2023/03/13	5	67.36	3	67.77	68.60	2	4,258	0.05%
2023/03/10	16	69.69	3	69.80	69.00	13	4,188	0.31%
2023/03/09	10.2	73.77	4	71.90	71.50	6.2	4,039	0.15%
2023/03/08	3	73.00	0	0.00	73.90	3	3,810	0.08%
2023/03/07	5	72.36	1	72.30	72.30	4	3,645	0.11%
2023/03/06	0	0.00	6	73.42	71.30	-6	3,453	-0.17%
2023/03/03	2	72.10	13	72.38	72.00	-11	3,347	-0.33%
2023/03/02	8	73.36	3	73.47	73.20	5	3,299	0.15%
2023/03/01	0	0.00	1	74.30	74.30	-1	3,269	-0.03%
2023/02/24	1	74.50	1.2	74.00	74.10	-0.2	3,228	0.00%
2023/02/23	4.5	74.70	6	75.68	76.00	-1.5	3,159	-0.05%
2023/02/22	1	73.60	7	73.67	73.30	-6	3,022	-0.20%
2023/02/21	0	0.00	3	74.53	75.40	-3	2,863	-0.10%
2023/02/20	6	72.07	8.5	72.41	73.40	-2.5	2,672	-0.09%
2023/02/17	9.5	69.76	7	70.00	70.30	2.5	2,289	0.11%
2023/02/16	2	69.50	24	69.05	70.30	-22	2,180	-1.01%
2023/02/15	3	66.10	3	66.83	67.30	0	1,986	0.00%
2023/02/14	9	65.52	3	65.73	66.10	6	1,873	0.32%
2023/02/13	8	63.31	14	63.03	63.80	-6	1,588	-0.38%
2023/02/10	0	60.30	0	0.00	59.90	0	1,385	0.00%
2023/02/09	4	59.83	1.5	60.00	59.60	2.5	1,405	0.18%
2023/02/08	0	0.00	1	59.40	59.40	-1	1,389	-0.07%
2023/02/03	2	57.50	2	57.85	58.10	0	1,391	0.00%
2023/02/01	0	0.00	10	56.95	58.00	-10	1,382	-0.72%
2023/01/30	0	0.00	2	56.00	56.00	-2	1,401	-0.14%
2023/01/17	0	0.00	2	55.00	54.10	-2	1,394	-0.14%
2023/01/16	0	0.00	1	54.00	54.60	-1	1,390	-0.07%
2023/01/09	0	0.00	20	53.70	53.50	-20	1,458	-1.37%
2023/01/06	3	52.60	0	0.00	52.70	3	1,470	0.20%
2023/01/05	17	52.60	0	0.00	52.80	17	1,520	1.12%
2023/01/04	0	0.00	12	53.68	53.40	-12	1,545	-0.78%
2022/12/29	1	52.20	5	52.60	52.90	-4	1,646	-0.24%
2022/12/28	5	52.00	0	0.00	52.00	5	1,716	0.29%
2022/12/27	10	53.00	0	0.00	53.10	10	1,799	0.56%
2022/12/23	0	53.82	0	0.00	54.00	0	1,922	0.00%
2022/12/21	0	53.70	5	54.10	53.60	-5	2,173	-0.23%
2022/12/20	6	53.73	1	54.10	53.50	5	2,284	0.22%
2022/12/16	3	55.40	0	0.00	55.30	3	2,345	0.13%
2022/12/14	0.1	55.60	0	0.00	55.40	0.1	2,462	0.00%
2022/12/13	0	0.00	2	55.60	55.30	-2	2,530	-0.08%
2022/12/12	0	0.00	10	55.80	56.00	-10	2,569	-0.39%
2022/12/09	10.2	55.21	0	0.00	55.50	10.2	2,591	0.39%
2022/12/08	12.2	56.38	2	56.20	56.20	10.2	2,559	0.40%
2022/12/07	11	58.35	7	58.97	56.60	4	2,553	0.16%
2022/12/06	4	60.63	16	60.88	60.00	-12	2,468	-0.49%
2022/12/05	1	59.20	7	59.04	58.80	-6	2,392	-0.25%
2022/12/01	1	57.90	0	0.00	57.50	1	2,370	0.04%
2022/11/30	1	57.70	0	0.00	57.90	1	2,382	0.04%
2022/11/23	0	0.00	1	56.40	56.40	-1	2,390	-0.04%
2022/11/21	1	57.10	0	0.00	57.30	1	2,434	0.04%
2022/11/17	1	56.20	1	55.90	56.20	0	2,600	0.00%
2022/11/14	0	0.00	2	57.00	56.10	-2	2,794	-0.07%
2022/11/11	0	0.00	0	56.00	56.00	0	2,750	0.00%
2022/11/10	0	0.00	0.1	55.70	55.60	-0.1	2,738	0.00%
2022/11/08	0	0.00	1	55.40	55.40	-1	2,866	-0.03%
2022/11/07	1	56.20	3	56.17	55.60	-2	2,889	-0.07%
2022/11/03	0	0.00	1	54.00	54.70	-1	2,997	-0.03%
2022/11/02	0	0.00	1	53.80	54.00	-1	3,097	-0.03%
2022/10/28	2	50.65	0	0.00	50.50	2	3,163	0.06%
2022/10/26	0	0.00	1	49.05	48.10	-1	3,182	-0.03%
2022/10/25	2	50.30	1	50.30	50.10	1	3,150	0.03%
2022/10/18	0	0.00	2	52.10	52.10	-2	3,177	-0.06%
2022/10/14	1	52.10	1	51.30	51.30	0	3,179	0.00%
2022/10/13	3	51.30	0	0.00	50.20	3	3,180	0.09%
2022/10/07	2	57.25	2	57.45	57.10	0	3,123	0.00%
2022/10/06	5	56.10	5	56.54	57.10	0	3,113	0.00%
2022/10/05	1	57.30	4	57.43	57.40	-3	3,079	-0.10%
2022/10/04	14	56.59	14	56.92	56.10	0	3,017	0.00%
2022/10/03	2	55.95	0	0.00	55.80	2	2,939	0.07%
2022/09/30	1	56.30	1	58.00	58.00	0	2,897	0.00%
2022/09/29	18	56.68	13	56.78	56.60	5	2,849	0.18%
2022/09/28	6	55.03	3	55.00	54.30	3	2,772	0.11%
2022/09/27	6	58.20	6	58.45	59.10	0	2,616	0.00%
2022/09/23	1	58.80	2	57.70	57.70	-1	2,494	-0.04%
2022/09/22	3	58.23	5	57.82	58.00	-2	2,450	-0.08%
2022/09/21	3	57.53	1	57.31	57.30	2	2,374	0.08%
2022/09/20	4	57.50	5	56.96	56.60	-1	2,332	-0.04%
2022/09/19	1	57.00	1	55.00	56.80	0	2,285	0.00%
2022/09/16	2	55.90	2	56.25	55.20	0	2,292	0.00%
2022/09/13	0	0.00	4	55.53	55.50	-4	2,340	-0.17%
2022/09/12	4	56.23	23	55.80	55.90	-19	2,358	-0.81%
2022/09/08	0	54.50	1	54.00	55.10	-1	2,357	-0.04%
2022/09/07	1	53.30	1	54.10	53.40	0	2,380	0.00%
2022/09/06	20	54.50	6	55.40	54.50	14	2,385	0.59%
2022/09/05	2	56.85	0	0.00	56.20	2	2,393	0.08%
2022/09/01	0	0.00	10	55.80	55.70	-10	2,514	-0.40%
2022/08/31	5	56.92	0	0.00	56.90	5	2,601	0.19%
2022/08/30	0	0.00	1	56.50	57.00	-1	2,689	-0.04%
2022/08/29	20	55.20	20	56.00	56.40	0	2,687	0.00%
2022/08/25	0	0.00	28	57.99	58.00	-28	2,682	-1.04%
2022/08/24	1	59.80	2	60.40	57.80	-1	2,703	-0.04%
2022/08/23	14	59.29	3	59.53	59.70	11	2,570	0.43%
2022/08/22	0	0.00	4	56.90	56.60	-4	2,540	-0.16%
2022/08/19	0	0.00	5	58.72	57.50	-5	2,564	-0.19%
2022/08/18	1	58.10	1	58.20	58.10	0	2,474	0.00%
2022/08/17	2	57.75	0	0.00	58.20	2	2,481	0.08%
2022/08/16	1	58.70	0	0.00	57.80	1	2,509	0.04%
2022/08/15	9	58.31	2	58.50	58.60	7	2,567	0.27%
2022/08/12	1	57.30	0	0.00	57.30	1	2,564	0.04%
2022/08/10	5	57.66	7	57.74	57.10	-2	2,939	-0.07%
2022/08/09	8	56.96	1	56.40	57.80	7	3,168	0.22%
2022/08/08	1	55.60	1	55.90	56.10	0	3,072	0.00%
2022/08/03	1	55.20	1	55.00	54.90	0	2,989	0.00%
2022/08/01	0	0.00	2	54.20	54.20	-2	2,950	-0.07%
2022/07/29	1	54.30	3	53.50	54.10	-2	2,941	-0.07%
2022/07/28	3	52.43	0	0.00	53.00	3	2,923	0.10%
2022/07/26	1	53.70	0	0.00	53.10	1	2,939	0.03%
2022/07/22	0	0.00	21	54.99	54.50	-21	2,950	-0.71%
2022/07/20	2	54.20	2	54.75	53.40	0	2,955	0.00%
2022/07/15	0	0.00	25	53.88	54.00	-25	2,998	-0.83%
2022/07/13	0	0.00	5	51.90	52.00	-5	2,950	-0.17%
2022/07/12	5	50.50	1	51.20	51.10	4	2,939	0.14%
2022/07/11	1	53.70	0	0.00	52.20	1	2,930	0.03%
2022/07/06	1	50.20	0	0.00	50.20	1	2,898	0.03%
2022/07/05	1	50.10	2	50.90	51.00	-1	2,894	-0.03%
2022/07/01	2	50.40	0	0.00	50.10	2	2,885	0.07%
2022/06/30	1.3	51.41	0	0.00	51.00	1.3	2,862	0.05%
2022/06/28	0.2	52.80	1	53.90	52.70	-0.8	2,840	-0.03%
2022/06/27	0	0.00	1	53.60	53.50	-1	2,835	-0.04%
2022/06/24	4	53.15	20	52.00	53.20	-16	2,811	-0.57%
2022/06/22	20	51.00	20	53.00	50.70	0	2,742	0.00%
2022/06/20	20.5	50.99	0	0.00	50.30	20.5	2,674	0.77%
2022/06/17	10	51.00	10	51.80	52.20	0	2,657	0.00%
2022/06/16	22	52.86	20	54.00	52.20	2	2,639	0.08%
2022/06/15	20	53.00	2	54.30	53.20	18	2,600	0.69%
2022/06/14	2	52.75	8	52.83	53.80	-6	2,581	-0.23%
2022/06/13	20	54.03	5	54.24	53.50	15	2,543	0.59%
2022/06/10	5	57.32	0	0.00	56.90	5	2,476	0.20%
2022/06/09	0	0.00	8	58.69	59.00	-8	2,386	-0.34%
2022/06/08	1	57.90	1	57.00	57.00	0	2,281	0.00%
2022/06/07	1	56.30	1	56.10	56.30	0	2,184	0.00%
2022/06/06	8	56.88	0	0.00	56.10	8	2,170	0.37%
2022/06/02	1	56.70	0	0.00	57.10	1	2,163	0.05%
2022/06/01	0	0.00	4	57.00	57.10	-4	2,135	-0.19%
2022/05/31	0	0.00	2	57.20	57.40	-2	2,085	-0.10%
2022/05/30	0	0.00	2	56.60	56.90	-2	2,063	-0.10%
2022/05/27	1	55.70	0	0.00	55.80	1	2,011	0.05%
2022/05/25	4	54.00	2	54.00	54.20	2	1,939	0.10%
2022/05/24	6	54.42	8	53.51	54.00	-2	1,926	-0.10%
2022/05/23	3	55.47	0	0.00	54.70	3	1,872	0.16%
2022/05/20	7	56.50	5	57.20	56.90	2	1,767	0.11%
2022/05/19	11	55.95	10	56.18	57.30	1	1,681	0.06%
2022/05/18	22	55.27	31.2	55.85	57.30	-9.2	1,520	-0.61%
2022/05/17	10	56.18	55.1	55.13	55.80	-45.1	1,201	-3.75%
2022/05/13	0	0.00	10	52.00	51.60	-10	846	-1.18%
2022/05/12	0	0.00	1	51.00	50.20	-1	830	-0.12%
2022/05/09	10.1	50.60	0	0.00	51.00	10.1	818	1.23%
2022/04/28	1	53.60	1	52.00	52.00	0	753	0.00%
2022/04/27	0	0.00	2	52.00	52.20	-2	733	-0.27%
2022/04/26	3.2	52.57	3	53.00	53.20	0.2	712	0.03%
2022/04/25	4	53.18	2	52.50	52.50	2	679	0.29%
2022/04/22	0.1	51.40	3	52.17	53.00	-3	635	-0.46%
2022/04/21	2	51.20	0	0.00	51.50	2	612	0.33%
2022/04/20	1.3	50.58	0	0.00	50.70	1.3	610	0.20%
2022/04/14	0	0.00	10	50.80	50.80	-10	715	-1.40%
2022/04/12	1	49.25	0	0.00	49.50	1	713	0.14%
2022/04/11	11	50.05	0	0.00	49.75	11	716	1.54%
2022/04/08	1	50.90	0	0.00	50.90	1	713	0.14%
2022/04/01	0.2	52.00	0	0.00	52.60	0.2	722	0.03%
2022/03/31	0	0.00	2	52.70	52.40	-2	734	-0.27%
2022/03/29	0.3	52.00	1	52.70	52.50	-0.7	792	-0.09%
2022/03/21	0	0.00	20	52.00	51.90	-20	776	-2.58%
2022/03/17	0	0.00	10	50.50	50.90	-10	791	-1.26%
2022/03/15	10	49.55	0	0.00	49.65	10	808	1.24%
2022/03/10	0	0.00	10	50.80	51.00	-10	835	-1.20%
2022/03/09	1	49.70	0	0.00	49.90	1	840	0.12%
2022/03/08	15	49.68	0	0.00	49.70	15	845	1.77%
2022/03/07	21	51.02	2	52.00	51.00	19	836	2.27%
2022/03/03	2	53.80	0	0.00	53.20	2	840	0.24%
2022/03/02	0	0.00	2	52.80	53.60	-2	833	-0.24%
2022/03/01	0	0.00	18	52.00	52.40	-18	814	-2.21%
2022/02/25	0	0.00	3	51.87	51.50	-3	813	-0.37%
2022/02/24	20	51.00	0	0.00	51.00	20	822	2.43%
2022/02/21	0	0.00	10	52.50	53.00	-10	857	-1.17%
2022/02/18	0	0.00	9	52.10	52.40	-9	863	-1.04%
2022/02/16	0	0.00	11	52.00	51.40	-11	1,070	-1.03%
2022/02/14	21	51.10	0	0.00	51.00	21	1,261	1.66%
2022/02/11	0	0.00	10	52.10	52.20	-10	1,464	-0.68%
2022/01/26	1	49.55	0	0.00	49.50	1	1,846	0.05%
2022/01/21	11	51.59	4	51.20	51.20	7	1,891	0.37%
2022/01/20	10	51.80	0	0.00	51.80	10	1,908	0.52%
2022/01/18	0	0.00	10	52.40	52.00	-10	1,945	-0.51%
2022/01/14	10	51.60	0	0.00	51.70	10	1,967	0.51%
2022/01/11	4	53.70	34	53.57	52.60	-30	1,962	-1.53%
2022/01/07	20	52.10	0	0.00	52.30	20	1,936	1.03%
2022/01/05	2	52.30	0	0.00	52.20	2	1,943	0.10%
2022/01/04	5	52.20	0	0.00	52.20	5	1,946	0.26%
2022/01/03	0	0.00	2	52.30	52.30	-2	1,943	-0.10%
2021/12/28	10	52.30	0	0.00	52.30	10	1,959	0.51%
2021/12/27	5	52.82	1	52.90	52.80	4	1,978	0.20%
2021/12/24	1	53.60	10	53.50	53.40	-9	1,988	-0.45%
2021/12/23	2	52.25	20	52.50	52.20	-18	1,932	-0.93%
2021/12/22	0	0.00	6	52.20	52.30	-6	1,941	-0.31%
2021/12/20	1	51.80	0	0.00	51.30	1	1,963	0.05%
2021/12/16	4	51.80	1	51.80	51.60	3	1,977	0.15%
2021/12/14	20	51.50	0	0.00	51.40	20	1,984	1.01%
2021/12/13	10	52.50	0	0.00	52.50	10	1,978	0.51%
2021/12/10	0	0.00	11	52.80	53.00	-11	1,968	-0.56%
2021/12/09	2	52.25	0	0.00	52.20	2	1,968	0.10%
2021/12/08	1	51.80	2	52.20	52.00	-1	1,966	-0.05%
2021/12/07	1	51.40	0	0.00	51.60	1	1,958	0.05%
2021/12/02	5	51.60	0	0.00	51.20	5	1,979	0.25%
2021/12/01	6	51.72	0	0.00	51.70	6	1,996	0.30%
2021/11/26	1	52.30	0	0.00	52.30	1	2,044	0.05%
2021/11/23	0	0.00	6	53.03	53.00	-6	2,172	-0.28%
2021/11/22	0	0.00	10	53.20	53.20	-10	2,177	-0.46%
2021/11/19	4	52.90	1	52.60	52.80	3	2,204	0.14%
2021/11/17	1	53.60	0	0.00	53.60	1	2,203	0.05%
2021/11/16	20	53.20	4	53.18	53.20	16	2,207	0.72%
2021/11/15	38	54.49	17	54.28	54.10	21	2,186	0.96%
2021/11/12	8	57.80	1	57.50	57.90	7	2,056	0.34%
2021/11/11	18	57.32	9	57.22	56.70	9	1,985	0.45%
2021/11/10	10	57.86	11	58.12	58.50	-1	1,950	-0.05%
2021/11/09	16	56.72	31	55.64	57.10	-15	1,784	-0.84%
2021/11/05	1	52.50	0	0.00	52.60	1	1,586	0.06%
2021/11/04	20	53.00	0	0.00	53.20	20	1,623	1.23%
2021/11/03	0	0.00	20	55.00	54.60	-20	1,641	-1.22%
2021/11/02	24	54.16	0	0.00	54.10	24	1,653	1.45%
2021/11/01	2	56.85	0	0.00	56.50	2	1,718	0.12%
2021/10/29	0	0.00	4	56.10	56.20	-4	1,753	-0.23%
2021/10/28	3	56.70	7	56.39	55.70	-4	1,865	-0.21%
2021/10/27	4	56.20	10	55.70	55.90	-6	2,148	-0.28%
2021/10/26	1	55.40	0	0.00	54.90	1	2,232	0.04%
2021/10/22	1	54.10	0	0.00	54.20	1	2,893	0.03%
2021/10/19	0	0.00	0	55.00	55.00	0	4,526	0.00%
2021/10/18	1	54.60	0	0.00	54.70	1	5,105	0.02%
2021/10/15	0	0.00	1	54.20	55.40	-1	5,501	-0.02%
2021/10/13	0.2	52.81	0	0.00	52.30	0.2	5,511	0.00%
2021/10/07	0	0.00	1	53.20	53.20	-1	5,590	-0.02%
2021/10/06	0	0.00	5	52.32	52.20	-5	5,634	-0.09%
2021/10/05	1	51.20	1	52.30	52.10	0	5,676	0.00%
2021/10/04	0	0.00	3	52.37	52.20	-3	5,679	-0.05%
2021/09/30	0	0.00	1	53.40	53.60	-1	5,678	-0.02%
2021/09/29	1	53.20	0.2	54.00	53.30	0.8	5,701	0.01%
2021/09/28	1	54.00	1	54.60	54.50	0	5,745	0.00%
2021/09/27	0	0.00	2	54.85	54.90	-2	5,774	-0.03%
2021/09/24	0	0.00	11	53.79	53.80	-11	5,861	-0.19%
2021/09/23	8	52.80	3	52.90	52.90	5	6,082	0.08%
2021/09/22	1	53.00	0	0.00	53.00	1	6,254	0.02%
2021/09/17	0	0.00	2	54.00	54.00	-2	6,267	-0.03%
2021/09/16	0	0.00	1	54.20	54.10	-1	6,290	-0.02%
2021/09/14	1	54.20	0	0.00	54.20	1	6,305	0.02%
2021/09/13	10	55.10	10	55.80	55.10	0	6,303	0.00%
2021/09/10	1	55.20	4	55.50	55.50	-3	6,311	-0.05%
2021/09/09	0.1	55.00	1	55.20	55.70	-1	6,317	-0.02%
2021/09/08	1	54.50	13	54.25	54.10	-12	6,323	-0.19%
2021/09/07	4	53.73	7	54.20	53.60	-3	6,324	-0.05%
2021/09/06	13	55.42	2	55.10	55.10	11	6,311	0.17%
2021/09/03	0	0.00	3	57.40	57.20	-3	6,312	-0.05%
2021/09/02	5	58.00	7	57.70	57.20	-2	6,308	-0.03%
2021/09/01	2	57.35	1	57.20	57.20	1	6,278	0.02%
2021/08/31	1	56.30	3	56.40	56.40	-2	6,265	-0.03%
2021/08/30	4	56.70	6	56.67	56.70	-2	6,266	-0.03%
2021/08/27	29	58.44	29	58.26	57.80	0	6,250	0.00%
2021/08/26	1	56.10	0	0.00	56.50	1	6,143	0.02%
2021/08/25	4.1	55.98	12	57.30	56.60	-8	6,141	-0.13%
2021/08/24	2	54.50	4	53.80	54.00	-2	6,116	-0.03%
2021/08/23	1	53.70	12	54.61	54.70	-11	6,123	-0.18%
2021/08/20	2.1	52.26	5	52.66	52.10	-3	6,108	-0.05%
2021/08/19	10	54.00	0	0.00	53.20	10	6,093	0.16%
2021/08/18	4	54.13	5	55.70	56.00	-1	6,077	-0.02%
2021/08/17	4	54.73	5	54.28	53.80	-1	6,067	-0.02%
2021/08/16	0	0.00	1	53.00	53.00	-1	6,050	-0.02%
2021/08/13	11	55.95	0	0.00	55.30	11	6,031	0.18%
2021/08/12	11	56.84	6	56.57	56.30	5	6,009	0.08%
2021/08/11	6	56.98	17	57.08	56.70	-11	6,012	-0.18%
2021/08/10	8	57.80	10	57.08	56.70	-2	6,010	-0.03%
2021/08/09	9	58.13	5	57.96	57.50	4	6,000	0.07%
2021/08/06	23	60.07	9	59.98	59.80	14	5,984	0.23%
2021/08/05	3	59.87	13	59.75	59.70	-10	6,010	-0.17%
2021/08/04	7	62.44	11	62.76	62.00	-4	6,023	-0.07%
2021/08/03	12	64.67	37	65.23	65.50	-25	6,053	-0.41%
2021/08/02	81	64.04	22	63.65	63.50	59	6,057	0.97%
2021/07/30	9	69.40	5	69.40	69.40	4	5,802	0.07%
2021/07/29	26	78.13	15.3	78.53	77.10	10.7	5,733	0.19%
2021/07/28	21.1	75.92	32	75.87	77.90	-10.9	5,494	-0.20%
2021/07/27	57	79.33	79	78.40	77.00	-22	5,265	-0.42%
2021/07/26	38	81.92	43	81.59	82.20	-5	4,742	-0.11%
2021/07/23	27.1	74.86	46	76.44	77.00	-19	4,248	-0.45%
2021/07/22	100	74.39	45	75.92	75.80	55	4,078	1.35%
2021/07/21	34.3	70.05	106	70.19	72.20	-71.7	3,686	-1.95%	大賣/
2021/07/19	5	67.18	8	67.40	67.30	-3	3,460	-0.09%
2021/07/16	3	66.13	7	67.17	67.50	-4	3,521	-0.11%
2021/07/15	3	65.83	1	66.10	66.50	2	3,635	0.06%
2021/07/14	3	65.33	4	65.03	65.20	-1	3,649	-0.03%
2021/07/13	2	67.00	4	67.33	66.00	-2	3,689	-0.05%
2021/07/09	4	65.40	4	65.93	65.70	0	3,665	0.00%
2021/07/08	1	65.90	0	0.00	65.60	1	3,756	0.03%
2021/07/07	0	0.00	11	65.09	65.00	-11	3,861	-0.28%
2021/07/06	2	65.95	3	65.80	65.70	-1	4,020	-0.02%
2021/07/05	6	66.67	8	66.85	66.70	-2	4,182	-0.05%
2021/07/02	10.1	65.81	16	65.61	66.10	-5.9	4,474	-0.13%
2021/07/01	14	66.63	3	66.07	65.50	11	4,712	0.23%
2021/06/30	8	68.13	14	68.26	68.60	-6	4,968	-0.12%
2021/06/29	15	65.50	11	65.99	66.70	4	4,998	0.08%
2021/06/25	5	61.32	1.1	61.53	61.10	3.9	4,869	0.08%
2021/06/22	2	61.35	0	0.00	60.90	2	4,954	0.04%
2021/06/21	0	61.60	1	61.20	61.20	-1	4,972	-0.02%
2021/06/18	4	62.43	0	0.00	62.50	4	5,002	0.08%
2021/06/17	0	0.00	1	61.80	62.30	-1	5,042	-0.02%
2021/06/16	3	61.40	2	61.70	61.30	1	5,084	0.02%
2021/06/15	4	61.03	2	61.45	61.20	2	5,132	0.04%
2021/06/11	1	61.10	8	61.10	61.10	-7	5,302	-0.13%
2021/06/09	2	61.45	1	61.40	61.60	1	5,322	0.02%
2021/06/08	2	61.60	0	0.00	61.20	2	5,339	0.04%
2021/06/07	0	0.00	2	59.60	61.60	-2	5,388	-0.04%
2021/06/04	1	61.20	2	61.10	60.70	-1	5,398	-0.02%
2021/06/03	2	62.25	0	0.00	62.00	2	5,446	0.04%
2021/06/02	7	62.07	0	0.00	62.20	7	5,500	0.13%
2021/06/01	0	0.00	5	63.40	63.50	-5	5,566	-0.09%
2021/05/26	1	61.00	1	61.10	60.90	0	6,201	0.00%
2021/05/25	1	61.00	2	60.70	60.50	-1	6,372	-0.02%
2021/05/24	2	59.10	0	0.00	60.00	2	6,384	0.03%
2021/05/21	6	58.08	0	0.00	59.40	6	6,407	0.09%
2021/05/20	1	56.90	0	0.00	56.80	1	6,428	0.02%
2021/05/19	3	57.27	1	56.30	58.00	2	6,441	0.03%
2021/05/18	3	55.37	17	57.06	57.30	-14	6,456	-0.22%
2021/05/17	20	52.12	0	0.00	52.10	20	6,433	0.31%
2021/05/14	3	57.17	19	56.76	56.40	-16	6,384	-0.25%
2021/05/13	19	55.18	3	57.57	57.20	16	6,335	0.25%
2021/05/12	17	55.84	25	58.90	57.60	-8	6,266	-0.13%
2021/05/11	13	59.67	0	0.00	60.30	13	6,161	0.21%
2021/05/10	15	64.22	2	63.15	62.70	13	6,081	0.21%
2021/05/07	5	66.76	1	66.50	67.20	4	5,963	0.07%
2021/05/06	6	64.05	10	64.80	64.50	-4	5,923	-0.07%
2021/05/05	26	65.08	2	64.10	64.10	24	5,898	0.41%
2021/05/04	7	65.00	8	63.73	63.60	-1	5,893	-0.02%
2021/05/03	27	69.04	24	68.72	67.60	3	5,840	0.05%
2021/04/29	18	75.45	8	75.63	74.40	10	5,694	0.18%
2021/04/28	16	75.20	11	75.73	75.80	5	5,531	0.09%
2021/04/27	13	75.88	6	75.80	75.60	7	5,416	0.13%
2021/04/26	11	74.92	7	75.59	74.80	4	5,235	0.08%
2021/04/23	2	72.80	1	72.40	73.60	1	5,088	0.02%
2021/04/22	5	73.70	3	72.57	72.00	2	5,053	0.04%
2021/04/21	0	0.00	7	74.46	74.30	-7	4,974	-0.14%
2021/04/19	3	72.83	5	72.48	72.20	-2	4,774	-0.04%
2021/04/15	2	71.85	1	71.90	72.00	1	4,691	0.02%
2021/04/14	1	69.60	0	0.00	72.10	1	4,664	0.02%
2021/04/13	18	72.12	8	72.34	70.80	10	4,585	0.22%
2021/04/12	12	74.18	4	73.85	73.40	8	4,466	0.18%
2021/04/09	5	75.28	18	75.08	74.80	-13	4,286	-0.30%
2021/04/08	46	75.14	31	74.69	75.70	15	4,101	0.37%
2021/04/07	16	72.95	17	72.99	74.10	-1	3,757	-0.03%
2021/04/06	21	72.00	8	71.26	72.70	13	3,483	0.37%
2021/04/01	20	68.10	29	67.38	67.70	-9	3,128	-0.29%
2021/03/31	7	62.60	0	0.00	62.60	7	2,872	0.24%
2021/03/30	7	62.96	4	63.20	62.60	3	2,840	0.11%
2021/03/29	11	62.83	1	62.70	63.20	10	2,806	0.36%
2021/03/26	3	63.27	2	63.45	63.30	1	2,788	0.04%
2021/03/25	5	62.30	0	0.00	62.00	5	2,710	0.18%
2021/03/22	3	63.50	0	0.00	63.80	3	2,618	0.11%
2021/03/19	3	62.40	0	0.00	62.50	3	2,574	0.12%
2021/03/18	7	63.06	2	63.00	63.00	5	2,522	0.20%
2021/03/17	14	62.91	16	63.21	63.20	-2	2,487	-0.08%
2021/03/16	1	59.80	0	0.00	61.00	1	2,331	0.04%
2021/03/15	0	0.00	1	60.90	60.10	-1	2,310	-0.04%
2021/03/12	2	59.60	2	59.70	59.70	0	2,282	0.00%
2021/03/11	3	59.83	1	59.40	59.50	2	2,272	0.09%
2021/03/10	0	57.50	0	0.00	57.20	0	2,225	0.00%
2021/03/09	3	57.17	1	56.80	57.10	2	2,217	0.09%
2021/03/08	3	60.03	1	60.40	59.00	2	2,164	0.09%
2021/03/05	6	61.33	6	60.02	59.90	0	2,114	0.00%
2021/03/04	2	61.40	2	61.90	61.90	0	2,049	0.00%
2021/03/03	12	61.22	38	62.00	62.70	-26	1,958	-1.33%
2021/03/02	15	60.85	25	60.95	60.00	-10	1,768	-0.57%
2021/02/26	1	56.40	1	56.80	56.50	0	1,434	0.00%
2021/02/25	4	57.68	6	57.75	57.60	-2	1,390	-0.14%
2021/02/24	2	55.30	5	55.46	55.60	-3	1,227	-0.24%
2021/02/23	5	55.10	1	55.00	55.10	4	1,211	0.33%
2021/02/22	2	56.50	7	56.27	56.50	-5	1,197	-0.42%
2021/02/18	2	54.60	10	54.53	54.80	-8	1,247	-0.64%
2021/02/17	0	0.00	13	52.55	53.40	-13	1,204	-1.08%
2021/02/05	1	51.50	0	0.00	51.50	1	1,185	0.08%
2021/02/04	0	0.00	7	51.90	51.80	-7	1,179	-0.59%
2021/02/02	0	0.00	2	51.80	51.30	-2	1,194	-0.17%
2021/02/01	9	51.10	0	0.00	51.10	9	1,192	0.75%
2021/01/29	11	51.80	20	52.75	51.90	-9	1,181	-0.76%
2021/01/28	20	51.80	0	0.00	52.00	20	1,169	1.71%
2021/01/27	2	53.00	0	0.00	52.20	2	1,159	0.17%
2021/01/26	5	53.92	1	54.30	53.20	4	1,143	0.35%
2021/01/25	2	52.80	44	53.08	54.30	-42	1,058	-3.97%
2021/01/22	1	50.10	0	0.00	50.20	1	982	0.10%
2021/01/20	11	51.48	2	51.10	50.80	9	955	0.94%
2021/01/19	9	51.50	14	52.90	51.70	-5	934	-0.53%
2021/01/15	14	52.20	0	0.00	52.40	14	899	1.56%
2021/01/13	20	52.60	1	52.60	52.50	19	877	2.17%
2021/01/12	0	0.00	5	53.80	52.50	-5	872	-0.57%
2021/01/11	5	52.80	0	0.00	52.80	5	864	0.58%
2021/01/08	1	53.40	0	0.00	53.30	1	860	0.12%
2021/01/06	1	52.60	22	53.72	52.70	-21	842	-2.49%
2021/01/05	1	52.70	0	0.00	52.90	1	811	0.12%
2021/01/04	0	0.00	10	52.18	52.50	-10	810	-1.23%
2020/12/29	10	52.20	0	0.00	52.00	10	811	1.23%
2020/12/28	0	0.00	1	52.80	52.20	-1	809	-0.12%
2020/12/25	12	52.22	0	0.00	52.20	12	806	1.49%
2020/12/22	3	53.10	0	0.00	52.30	3	822	0.36%
2020/12/15	5	51.70	0	0.00	51.60	5	882	0.57%
2020/12/14	0	0.00	5	52.80	52.30	-5	895	-0.56%
2020/12/11	8	52.04	10	53.28	52.00	-2	919	-0.22%
2020/12/10	5	53.10	5	53.20	53.20	0	948	0.00%
2020/12/08	2	54.00	0	0.00	54.30	2	1,064	0.19%
2020/12/04	1	54.70	0	0.00	54.60	1	1,103	0.09%
2020/12/03	16	55.46	2	55.90	54.80	14	1,114	1.26%
2020/12/02	0	0.00	2	55.10	55.30	-2	1,103	-0.18%
2020/11/30	8	54.90	0	0.00	54.70	8	1,102	0.73%
2020/11/26	0	0.00	2	55.70	55.90	-2	1,093	-0.18%
2020/11/25	9	54.68	0	0.00	54.70	9	1,087	0.83%
2020/11/24	5	54.50	0	0.00	54.30	5	1,089	0.46%
2020/11/23	3	55.30	1	56.50	54.70	2	1,095	0.18%
2020/11/18	2	56.20	1	56.00	56.00	1	1,115	0.09%
2020/11/17	1	55.80	3	55.57	56.30	-2	1,087	-0.18%
2020/11/16	2	52.80	15	52.97	52.80	-13	1,047	-1.24%
2020/11/11	15	52.17	1	52.40	52.50	14	1,179	1.19%
2020/11/10	0	0.00	5	53.50	53.00	-5	1,184	-0.42%
2020/11/04	0	0.00	1	52.20	52.70	-1	1,229	-0.08%
2020/10/29	0	0.00	1	51.30	52.10	-1	1,354	-0.07%
2020/10/28	3	52.50	1	53.10	52.40	2	1,436	0.14%
2020/10/26	1	53.00	10	53.10	52.70	-9	1,518	-0.59%
2020/10/23	10	52.40	0	0.00	52.60	10	1,578	0.63%
2020/10/20	2	52.50	1	52.80	52.50	1	1,637	0.06%
2020/10/14	0	0.00	1	53.00	52.70	-1	1,707	-0.06%
2020/10/12	2	52.75	1	53.00	52.50	1	1,749	0.06%
2020/10/08	1	54.10	0	0.00	53.70	1	1,759	0.06%
2020/10/07	0	0.00	1	53.80	54.10	-1	1,768	-0.06%
2020/10/05	1	52.90	0	0.00	53.00	1	1,794	0.06%
2020/09/30	1	53.50	9	53.08	53.50	-8	1,814	-0.44%
2020/09/25	0	0.00	3	52.00	52.00	-3	1,947	-0.15%
2020/09/24	3	53.90	0	0.00	53.20	3	1,951	0.15%
2020/09/23	3	55.07	1	54.60	54.70	2	1,958	0.10%
2020/09/22	7	55.63	0	0.00	55.50	7	1,959	0.36%
2020/09/21	7	57.04	6	58.00	56.90	1	1,954	0.05%
2020/09/18	5	57.00	5	57.80	57.10	0	1,954	0.00%
2020/09/17	14	57.56	0	0.00	57.20	14	1,960	0.71%
2020/09/16	1	57.80	0	0.00	57.50	1	1,965	0.05%
2020/09/15	1	57.50	0	0.00	58.30	1	1,963	0.05%
2020/09/14	6	57.67	26	57.60	58.70	-20	1,952	-1.02%
2020/09/11	8	56.44	8	55.80	55.80	0	1,897	0.00%
2020/09/10	7	56.03	8	56.76	56.70	-1	1,863	-0.05%
2020/09/09	6	54.93	8	55.68	55.80	-2	1,839	-0.11%
2020/09/04	0	0.00	1	54.70	54.70	-1	1,965	-0.05%
2020/09/02	12	54.77	5	54.90	54.40	7	1,995	0.35%
2020/08/31	5	53.50	0	0.00	53.50	5	2,114	0.24%
2020/08/27	11	54.94	0	0.00	54.70	11	2,241	0.49%
2020/08/26	6	56.00	6	55.50	55.50	0	2,240	0.00%
2020/08/25	1	55.40	5	54.90	55.60	-4	2,203	-0.18%
2020/08/24	5	53.70	2	54.50	54.50	3	2,192	0.14%
2020/08/21	2	54.55	1	54.30	54.30	1	2,205	0.05%
2020/08/19	0	0.00	3	56.00	56.50	-3	2,175	-0.14%
2020/08/18	11	55.35	6	54.73	55.00	5	2,120	0.24%
2020/08/17	3	55.07	1	56.60	56.60	2	2,130	0.09%
2020/08/14	0	0.00	37	52.25	53.00	-37	2,134	-1.73%
2020/08/13	0	0.00	2	52.60	52.20	-2	2,146	-0.09%
2020/08/12	37	53.85	0	0.00	52.80	37	2,178	1.70%
2020/08/10	2	55.90	0	0.00	54.90	2	2,177	0.09%
2020/08/06	0	0.00	1	56.80	56.70	-1	2,236	-0.04%
2020/08/05	3	57.63	3	57.53	57.50	0	2,246	0.00%
2020/08/04	6	56.45	2	56.10	56.10	4	2,274	0.18%
2020/08/03	2	56.20	1	57.20	56.70	1	2,301	0.04%
2020/07/30	0	0.00	5	52.70	53.00	-5	2,355	-0.21%
2020/07/28	7	55.73	0	0.00	55.10	7	2,271	0.31%
2020/07/24	11	57.96	1	58.50	57.60	10	2,327	0.43%
2020/07/23	5	58.94	0	0.00	58.80	5	2,379	0.21%
2020/07/22	4	59.45	0	0.00	59.10	4	2,406	0.17%
2020/07/20	2	60.30	2	59.30	59.30	0	2,429	0.00%
2020/07/09	10	60.00	40	60.16	60.40	-30	2,702	-1.11%
2020/07/08	0	0.00	3	60.20	60.00	-3	2,718	-0.11%
2020/07/07	17	58.74	20	60.00	60.40	-3	2,714	-0.11%
2020/07/06	1	58.80	0	0.00	59.10	1	2,708	0.04%
2020/07/03	1	58.10	0	0.00	58.10	1	2,722	0.04%
2020/07/01	1	57.80	0	0.00	57.80	1	2,813	0.04%
2020/06/30	0	0.00	5	57.80	57.70	-5	2,827	-0.18%
2020/06/29	0	0.00	1	56.30	56.20	-1	2,888	-0.03%
2020/06/24	1	57.10	0	0.00	56.70	1	2,925	0.03%
2020/06/23	5	57.00	0	0.00	56.90	5	2,974	0.17%
2020/06/19	5	58.50	0	0.00	58.50	5	3,010	0.17%
2020/06/15	2	56.60	19	56.23	56.00	-17	3,010	-0.56%
2020/06/12	5	56.36	3	56.60	56.60	2	3,007	0.07%
2020/06/11	32	60.83	7	60.77	59.20	25	2,973	0.84%
2020/06/10	1	62.70	0	0.00	62.60	1	2,939	0.03%
2020/06/09	0	0.00	11	63.07	62.50	-11	2,976	-0.37%
2020/06/08	3	64.67	0	0.00	63.80	3	3,004	0.10%
2020/06/05	18	65.10	2	66.00	64.70	16	3,003	0.53%
2020/06/04	19	64.64	16	64.33	64.50	3	2,977	0.10%
2020/06/01	1	62.40	0	0.00	62.50	1	2,988	0.03%
2020/05/28	4	62.10	0	0.00	60.10	4	3,002	0.13%
2020/05/26	3	61.80	0	0.00	61.80	3	3,013	0.10%
2020/05/22	2	63.20	0	0.00	62.10	2	3,013	0.07%
2020/05/21	0	0.00	5	63.44	64.20	-5	2,979	-0.17%
2020/05/20	0	0.00	3	62.73	62.50	-3	2,944	-0.10%
2020/05/19	2	62.20	0	0.00	62.90	2	2,925	0.07%
2020/05/18	0	0.00	2	61.25	59.60	-2	2,891	-0.07%
2020/05/15	7	61.66	3	61.77	61.40	4	2,899	0.14%
2020/05/14	2	63.30	2	61.30	61.80	0	2,902	0.00%
2020/05/13	1	61.70	0	0.00	61.70	1	2,864	0.03%
2020/05/11	1	63.10	1	63.10	62.70	0	2,840	0.00%
2020/05/08	6	64.85	5	64.82	64.50	1	2,759	0.04%
2020/05/07	6	66.03	4	66.10	66.10	2	2,703	0.07%
2020/05/06	0	0.00	2	64.50	63.80	-2	2,617	-0.08%
2020/04/30	2	62.90	0	0.00	62.90	2	2,565	0.08%
2020/04/28	2	60.90	10	61.23	62.10	-8	2,525	-0.32%
2020/04/27	2	59.15	1	60.00	59.50	1	2,499	0.04%
2020/04/24	2	59.20	1	59.00	59.00	1	2,479	0.04%
2020/04/23	3	58.30	4	58.55	58.30	-1	2,465	-0.04%
2020/04/22	8	59.01	7	59.67	58.80	1	2,438	0.04%
2020/04/21	1	57.70	2	57.70	57.70	-1	2,300	-0.04%
2020/04/20	4	57.35	3	56.67	57.30	1	2,269	0.04%
2020/04/17	2	55.70	0	0.00	55.00	2	2,212	0.09%
2020/04/16	0	0.00	14	54.21	54.10	-14	2,190	-0.64%
2020/04/15	2	55.30	0	0.00	54.40	2	2,208	0.09%
2020/04/13	0	0.00	3	54.70	53.20	-3	2,197	-0.14%
2020/04/10	2	54.40	0	0.00	54.80	2	2,177	0.09%
2020/04/07	10	53.01	5	51.82	53.30	5	2,122	0.24%
2020/04/06	2	51.45	1	51.20	50.80	1	2,063	0.05%
2020/04/01	6	51.30	5	51.10	51.50	1	2,028	0.05%
2020/03/31	12	50.93	11	50.68	50.70	1	2,004	0.05%
2020/03/27	0	0.00	5	49.34	49.30	-5	1,909	-0.26%
2020/03/26	5	47.96	1	48.55	48.45	4	1,911	0.21%
2020/03/25	2	45.00	3	44.78	44.95	-1	1,870	-0.05%
2020/03/24	2	41.13	0	0.00	42.30	2	1,852	0.11%
2020/03/19	2	37.70	5	38.61	37.70	-3	1,847	-0.16%
2020/03/16	4	46.63	0	0.00	44.40	4	2,012	0.20%
2020/03/12	6	51.67	0	0.00	50.70	6	1,960	0.31%
2020/03/11	6	57.33	4	57.90	56.10	2	1,924	0.10%
2020/03/10	3	56.67	3	57.43	57.80	0	1,911	0.00%
2020/03/09	5	60.14	0	0.00	58.00	5	1,885	0.27%
2020/03/06	2	63.00	1	62.70	63.40	1	1,886	0.05%
2020/03/05	0	0.00	2	62.20	63.60	-2	1,863	-0.11%
2020/03/04	2	60.15	1	60.90	60.00	1	1,804	0.06%
2020/03/03	1	62.20	0	0.00	61.80	1	1,802	0.06%
2020/02/24	0	0.00	1	62.50	61.90	-1	1,819	-0.05%
2020/02/21	0	0.00	4	62.03	61.80	-4	1,870	-0.21%
2020/02/19	1	61.40	0	0.00	61.70	1	1,892	0.05%
2020/02/14	0	0.00	1	60.90	61.30	-1	1,963	-0.05%
2020/02/13	1	61.10	1	60.30	60.00	0	1,979	0.00%
2020/02/12	0	0.00	2	60.60	60.70	-2	2,076	-0.10%
2020/02/10	0	0.00	1	58.50	58.50	-1	2,203	-0.05%
2020/02/06	3	60.10	0	0.00	60.50	3	2,279	0.13%
2020/02/03	1	56.60	2	56.60	56.70	-1	2,443	-0.04%
2020/01/31	4	59.33	5	59.40	59.50	-1	2,506	-0.04%
2020/01/30	2	59.90	13	61.38	60.00	-11	2,614	-0.42%
2020/01/20	1	66.50	8	66.89	66.50	-7	2,657	-0.26%
2020/01/17	2	66.55	1	66.60	66.60	1	2,768	0.04%
2020/01/15	1	66.10	1	66.60	66.20	0	2,967	0.00%
2020/01/13	7	65.66	7	64.71	65.60	0	3,302	0.00%
2020/01/10	1	63.20	2	63.35	63.20	-1	3,585	-0.03%
2020/01/09	1	63.40	4	63.13	63.60	-3	3,849	-0.08%
2020/01/08	1	64.30	1	64.90	63.60	0	3,953	0.00%
2020/01/07	9	65.02	3	64.97	65.10	6	4,060	0.15%
2020/01/06	10	67.08	1	67.80	66.60	9	4,059	0.22%
2020/01/03	1	68.80	1	69.60	67.50	0	4,060	0.00%
2020/01/02	10	69.86	1	70.20	69.00	9	4,085	0.22%
2019/12/31	5	68.50	0	0.00	69.70	5	4,131	0.12%
2019/12/30	2	69.80	4	69.05	68.60	-2	4,162	-0.05%
2019/12/27	1	69.80	1	70.40	69.80	0	4,148	0.00%
2019/12/26	2	70.00	3	70.37	69.90	-1	4,184	-0.02%
2019/12/25	6	69.87	1	70.30	69.90	5	4,193	0.12%
2019/12/23	6	71.45	3	70.93	71.00	3	4,205	0.07%
2019/12/20	2	69.80	2	69.25	69.80	0	4,190	0.00%
2019/12/19	4	69.70	27	69.91	69.20	-23	4,205	-0.55%
2019/12/18	1	70.70	2	71.00	70.00	-1	4,205	-0.02%
2019/12/17	5	70.56	11	70.85	70.40	-6	4,210	-0.14%
2019/12/16	13	71.24	1	70.70	70.70	12	4,245	0.28%
2019/12/13	14	72.11	18	72.21	70.90	-4	4,400	-0.09%
2019/12/12	38	71.89	29	71.43	72.20	9	4,316	0.21%
2019/12/11	1	68.70	1	68.70	68.60	0	4,192	0.00%
2019/12/10	4	68.90	2	68.30	68.90	2	4,227	0.05%
2019/12/09	2	68.45	1	68.60	68.10	1	4,254	0.02%
2019/12/06	11	68.70	1	69.50	68.80	10	4,305	0.23%
2019/12/05	3	70.30	3	69.57	69.10	0	4,322	0.00%
2019/12/04	1	69.10	1	69.80	69.00	0	4,357	0.00%
2019/12/03	13	69.70	13	69.62	70.00	0	4,408	0.00%
2019/11/27	1	68.50	12	69.32	68.20	-11	4,635	-0.24%
2019/11/26	2	69.85	0	0.00	69.20	2	4,700	0.04%
2019/11/25	6	69.47	2	70.00	69.50	4	4,706	0.08%
2019/11/22	1	68.70	0	0.00	69.40	1	4,784	0.02%
2019/11/21	9	68.27	14	67.88	69.10	-5	4,870	-0.10%
2019/11/20	9	68.88	3	69.60	68.60	6	4,971	0.12%
2019/11/19	5	71.52	0	0.00	70.90	5	5,087	0.10%
2019/11/18	5	71.82	4	71.43	71.30	1	5,222	0.02%
2019/11/15	1	72.10	0	0.00	70.80	1	5,438	0.02%
2019/11/14	5	70.80	2	70.30	70.10	3	5,642	0.05%
2019/11/13	6	71.45	4	71.30	71.60	2	5,843	0.03%
2019/11/12	5	72.30	3	72.53	72.40	2	6,332	0.03%
2019/11/11	15	72.64	7	73.10	71.90	8	6,429	0.12%
2019/11/08	8	73.45	8	74.49	74.70	0	6,465	0.00%
2019/11/06	2	73.70	1	74.00	73.10	1	6,484	0.02%
2019/11/05	3	74.47	3	74.53	74.20	0	6,474	0.00%
2019/11/04	1	74.70	2	74.60	74.00	-1	6,483	-0.02%
2019/11/01	0	0.00	13	73.10	72.90	-13	6,467	-0.20%
2019/10/31	7	73.54	10	73.45	73.40	-3	6,523	-0.05%
2019/10/30	1	72.60	14	72.88	74.50	-13	6,505	-0.20%
2019/10/29	6	72.22	5	72.14	72.00	1	6,522	0.02%
2019/10/28	5	72.24	2	73.15	71.30	3	6,445	0.05%
2019/10/25	5	73.22	4	73.83	72.30	1	6,411	0.02%
2019/10/24	2	72.00	8	72.30	72.10	-6	6,326	-0.09%
2019/10/23	1	69.90	1	71.70	69.90	0	6,273	0.00%
2019/10/22	12	70.46	5	70.46	71.30	7	6,348	0.11%
2019/10/21	26	71.32	14	71.42	71.60	12	6,355	0.19%
2019/10/18	19	69.95	11	69.86	69.30	8	6,098	0.13%
2019/10/17	25	67.87	30	67.72	67.90	-5	5,836	-0.09%
2019/10/16	4	65.93	4	65.33	64.50	0	5,598	0.00%
2019/10/15	6	66.03	11	64.72	66.90	-5	5,570	-0.09%
2019/10/14	6	63.90	20	63.74	63.50	-14	5,490	-0.25%
2019/10/09	13	63.15	2	62.80	62.80	11	5,562	0.20%
2019/10/08	3	63.97	1	64.70	63.50	2	5,745	0.03%
2019/10/07	4	63.65	9	64.24	64.40	-5	5,752	-0.09%
2019/10/04	4	62.75	5	63.22	62.40	-1	5,707	-0.02%
2019/10/03	0	0.00	1	62.00	61.90	-1	5,668	-0.02%
2019/10/02	7	62.13	4	62.28	62.00	3	5,723	0.05%
2019/09/27	0	0.00	3	61.70	61.20	-3	5,727	-0.05%
2019/09/26	3	62.30	2	61.75	61.20	1	5,740	0.02%
2019/09/25	6	61.42	5	61.82	61.60	1	5,780	0.02%
2019/09/24	0	0.00	3	63.93	62.70	-3	5,795	-0.05%
2019/09/20	0	0.00	1	64.40	63.50	-1	5,924	-0.02%
2019/09/19	2	63.30	4	64.25	63.80	-2	5,931	-0.03%
2019/09/18	14	65.32	17	64.60	64.20	-3	5,915	-0.05%
2019/09/17	0	0.00	1	61.90	62.20	-1	5,763	-0.02%
2019/09/16	3	61.40	3	61.00	61.00	0	5,769	0.00%
2019/09/12	0	0.00	1	63.00	61.60	-1	5,793	-0.02%
2019/09/11	5	61.84	3	62.30	61.80	2	5,807	0.03%
2019/09/10	14	63.78	6	63.60	63.00	8	5,824	0.14%
2019/09/09	1	64.80	2	65.75	65.80	-1	5,824	-0.02%
2019/09/06	2	64.85	2	65.75	64.70	0	5,923	0.00%
2019/09/05	11	66.60	4	66.25	66.30	7	5,944	0.12%
2019/09/04	6	65.30	24	66.02	66.50	-18	5,888	-0.31%
2019/09/03	7	63.40	5	63.22	63.40	2	5,787	0.03%
2019/09/02	7	62.54	7	62.74	62.80	0	5,769	0.00%
2019/08/30	2	61.80	1	61.00	61.00	1	5,774	0.02%
2019/08/29	20	61.38	5	61.86	60.80	15	5,785	0.26%
2019/08/28	4	63.00	1	63.50	63.50	3	5,738	0.05%
2019/08/27	2	63.50	3	62.97	62.20	-1	5,733	-0.02%
2019/08/26	5	61.72	3	61.90	61.40	2	5,803	0.03%
2019/08/23	7	64.10	12	64.47	64.00	-5	5,815	-0.09%
2019/08/22	5	68.24	5	67.52	66.20	0	5,755	0.00%
2019/08/21	9	66.96	7	66.59	67.50	2	5,599	0.04%
2019/08/20	11	67.77	22	67.14	67.30	-11	5,471	-0.20%
2019/08/19	8	63.95	17	64.73	66.50	-9	5,276	-0.17%
2019/08/16	33	62.75	10	62.61	62.70	23	5,066	0.45%
2019/08/15	21	62.47	42	62.83	62.00	-21	4,866	-0.43%
2019/08/14	1	61.20	2	61.90	61.90	-1	4,399	-0.02%
2019/08/13	8	56.14	16	56.71	56.30	-8	4,359	-0.18%
2019/08/12	3	55.33	2	55.50	54.50	1	4,340	0.02%
2019/08/08	7	53.90	14	54.33	55.20	-7	4,301	-0.16%
2019/08/07	0	0.00	1	52.10	51.50	-1	4,263	-0.02%
2019/08/06	2	48.45	2	48.40	51.00	0	4,355	0.00%
2019/08/05	4	51.60	2	53.05	50.50	2	4,348	0.05%
2019/08/02	1	54.10	1	54.60	54.30	0	4,427	0.00%
2019/08/01	6	57.18	3	57.47	56.70	3	4,427	0.07%
2019/07/31	5	56.66	8	56.94	57.60	-3	4,381	-0.07%
2019/07/30	5	55.70	5	55.74	56.10	0	4,315	0.00%
2019/07/29	12	56.23	3	55.60	55.60	9	4,299	0.21%
2019/07/26	0	0.00	5	55.90	55.90	-5	4,284	-0.12%
2019/07/25	9	56.91	14	56.54	56.00	-5	4,281	-0.12%
2019/07/24	10	55.62	12	55.86	55.70	-2	4,219	-0.05%
2019/07/23	0	0.00	7	54.86	54.00	-7	4,120	-0.17%
2019/07/22	6	53.28	6	53.55	53.70	0	4,089	0.00%
2019/07/19	5	52.58	8	52.46	52.40	-3	4,079	-0.07%
2019/07/18	11	51.60	6	51.73	51.80	5	4,097	0.12%
2019/07/17	10	52.17	8	52.25	52.20	2	4,107	0.05%
2019/07/16	3	53.97	8	53.93	54.00	-5	4,053	-0.12%
2019/07/15	2	56.30	2	55.35	55.30	0	4,085	0.00%
2019/07/12	12	54.63	17	54.19	54.60	-5	4,194	-0.12%
2019/07/11	2	51.25	2	53.00	52.50	0	4,136	0.00%
2019/07/10	7	51.81	2	51.60	51.60	5	4,386	0.11%
2019/07/09	1	51.70	0	0.00	51.70	1	4,551	0.02%
2019/07/08	9	52.66	11	52.45	52.30	-2	4,601	-0.04%
2019/07/05	6	52.00	5	51.60	52.00	1	4,673	0.02%
2019/07/04	2	50.90	2	51.30	50.90	0	4,724	0.00%
2019/07/03	3	51.07	3	51.27	51.10	0	4,752	0.00%
2019/07/02	7	51.44	5	51.30	52.10	2	4,779	0.04%
2019/07/01	5	51.46	9	51.49	50.80	-4	4,797	-0.08%
2019/06/28	2	50.50	2	50.40	50.50	0	4,786	0.00%
2019/06/27	4	49.90	4	51.28	51.80	0	4,897	0.00%
2019/06/26	4	48.45	10	47.97	48.10	-6	4,870	-0.12%
2019/06/25	6	49.34	11	48.69	47.70	-5	4,950	-0.10%
2019/06/24	13	49.53	2	49.10	48.75	11	5,121	0.21%
2019/06/21	0	0.00	3	50.10	49.10	-3	5,282	-0.06%
2019/06/20	3	49.60	1	49.80	49.80	2	5,418	0.04%
2019/06/19	4	49.01	2	48.50	49.10	2	5,512	0.04%
2019/06/18	3	48.28	3	48.93	48.15	0	5,725	0.00%
2019/06/17	6	50.77	6	50.60	50.50	0	5,720	0.00%
2019/06/14	20	51.99	30	51.52	52.00	-10	5,793	-0.17%
2019/06/13	13	50.00	3	50.50	50.60	10	5,805	0.17%
2019/06/11	4	48.95	4	48.90	48.45	0	5,927	0.00%
2019/06/10	2	47.95	3	47.40	47.95	-1	6,012	-0.02%
2019/06/06	3	46.90	4	47.01	46.50	-1	6,081	-0.02%
2019/06/05	2	49.20	3	48.72	49.20	-1	6,023	-0.02%
2019/06/04	3	48.80	5	50.18	48.80	-2	5,979	-0.03%
2019/06/03	7	49.74	7	49.43	49.35	0	5,972	0.00%
2019/05/31	44	50.33	43	49.33	50.40	1	6,042	0.02%
2019/05/30	9	47.33	12	47.95	48.95	-3	5,967	-0.05%
2019/05/29	7	44.93	9	45.24	45.90	-2	5,931	-0.03%
2019/05/28	0	0.00	2	43.38	44.10	-2	5,910	-0.03%
2019/05/27	3	43.33	2	42.80	43.35	1	5,991	0.02%
2019/05/24	8	44.27	8	44.73	43.20	0	6,025	0.00%
2019/05/23	15	43.83	9	43.42	43.95	6	6,122	0.10%
2019/05/22	14	43.98	13	44.07	43.25	1	6,137	0.02%
2019/05/21	15	42.46	16	42.83	43.00	-1	6,179	-0.02%
2019/05/20	4	42.75	4	42.28	42.60	0	6,152	0.00%
2019/05/17	7	47.09	8	43.95	43.90	-1	6,153	-0.02%
2019/05/16	8	48.83	2.8	48.47	48.00	5.2	6,167	0.08%
2019/05/15	7	49.22	9	48.69	48.90	-2	6,413	-0.03%
2019/05/14	14	47.79	3.3	47.00	47.45	10.7	6,428	0.17%
2019/05/10	7	52.99	5.1	53.08	53.10	1.9	6,349	0.03%
2019/05/09	11	54.04	13.7	54.47	54.60	-2.7	6,251	-0.04%
2019/05/08	3	53.63	2.4	53.15	53.20	0.6	6,249	0.01%
2019/05/07	0	0.00	5	53.36	53.50	-5	6,289	-0.08%
2019/05/06	3	51.93	4.3	52.26	51.50	-1.3	6,431	-0.02%
2019/05/03	4	54.65	5.9	54.84	54.40	-1.9	6,668	-0.03%
2019/05/02	3	54.63	7.9	55.00	55.30	-4.9	6,728	-0.07%
2019/04/30	4	53.10	1	53.74	54.30	3	6,783	0.04%
2019/04/29	7	53.49	8	52.56	52.30	-1	6,849	-0.01%
2019/04/26	7	55.60	8	54.14	53.80	-1	7,015	-0.01%
2019/04/25	3	55.80	8	56.21	56.10	-5	7,085	-0.07%
2019/04/24	13	56.43	10	56.06	55.50	3	7,278	0.04%
2019/04/23	10	54.47	6	54.55	54.40	4	7,641	0.05%
2019/04/22	15	57.27	4.2	54.92	54.90	10.8	7,772	0.14%
2019/04/19	14.6	56.47	28	56.62	57.00	-13.4	7,754	-0.17%
2019/04/18	6	55.92	15	57.64	54.80	-9	7,811	-0.12%
2019/04/17	18	56.73	16	56.90	56.60	2	7,664	0.03%
2019/04/16	18	56.18	18.1	56.21	56.90	-0.1	7,623	0.00%
2019/04/15	4	51.10	12	53.51	54.00	-8	7,577	-0.11%
2019/04/12	11	51.10	7	50.29	49.80	4	7,455	0.05%
2019/04/11	24	50.60	27.3	50.67	51.20	-3.3	7,538	-0.04%
2019/04/10	22	49.48	22.1	49.57	49.50	-0.1	7,419	0.00%
2019/04/09	4	47.18	2	48.40	47.05	2	7,331	0.03%
2019/04/08	11	48.72	4	48.25	48.00	7	7,285	0.10%
2019/04/03	12	49.74	4	49.53	49.50	8	7,223	0.11%
2019/04/02	8.1	49.82	8	49.56	49.50	0.1	7,154	0.00%
2019/04/01	8	47.24	9	48.87	49.80	-1	7,109	-0.01%
2019/03/29	5	49.42	3	49.60	49.20	2	6,935	0.03%
2019/03/28	9	49.51	4.5	49.67	49.10	4.5	6,885	0.06%
2019/03/27	6	53.70	6.5	52.92	51.50	-0.5	6,858	-0.01%
2019/03/26	56	54.35	53	54.99	53.90	3	6,670	0.04%
2019/03/25	6	50.03	11	53.40	55.00	-5	6,495	-0.08%
2019/03/22	14	51.80	10.2	49.92	50.00	3.8	6,357	0.06%
2019/03/21	33	53.12	25.8	52.85	53.00	7.2	6,222	0.12%
2019/03/20	9	50.15	12.1	50.11	50.20	-3.1	5,957	-0.05%
2019/03/19	4	51.00	4.4	49.68	49.70	-0.4	5,946	-0.01%
2019/03/18	8	49.58	14.7	49.93	49.80	-6.7	5,809	-0.11%
2019/03/15	29.7	48.18	15	48.19	48.80	14.7	5,673	0.26%
2019/03/14	9	45.29	13.1	46.12	46.20	-4.1	5,524	-0.07%
2019/03/13	26.3	45.73	25.1	45.76	45.55	1.2	5,463	0.02%
2019/03/12	13	43.88	10	44.03	44.25	3	5,335	0.06%
2019/03/11	4	41.30	4.6	41.12	41.30	-0.6	5,245	-0.01%
2019/03/08	4	41.20	4	41.28	41.30	0	5,277	0.00%
2019/03/07	6	41.87	7.5	41.53	41.60	-1.5	5,277	-0.03%
2019/03/06	11	41.10	21.5	41.33	41.50	-10.5	5,269	-0.20%
2019/03/05	2	42.70	2.6	43.50	42.50	-0.6	5,165	-0.01%
2019/03/04	10	44.90	14.8	44.87	44.75	-4.8	5,086	-0.09%
2019/02/27	4.3	45.69	5	46.01	46.15	-0.8	5,017	-0.02%
2019/02/26	4	45.65	3.7	45.57	45.75	0.3	4,973	0.01%
2019/02/25	12	43.36	18.4	43.55	44.05	-6.4	4,877	-0.13%
2019/02/22	20	43.99	20.2	42.88	42.95	-0.2	4,834	0.00%
2019/02/20	18	47.07	17.2	47.16	47.20	0.8	4,789	0.02%
2019/02/19	7	45.91	8.1	45.72	45.85	-1.1	4,711	-0.02%
2019/02/18	6	46.78	6.5	46.70	46.25	-0.5	4,672	-0.01%
2019/02/15	27	49.30	23.8	48.42	48.00	3.2	4,586	0.07%
2019/02/14	23	49.48	22.3	50.11	50.20	0.7	4,448	0.02%
2019/02/13	3	45.49	4	45.75	46.25	-1	4,171	-0.02%
2019/02/12	10	45.99	10.9	45.73	45.10	-0.9	4,094	-0.02%
2019/02/11	6	45.25	6	44.71	45.25	0	4,039	0.00%
2019/01/30	12	44.89	10.1	44.79	44.65	1.9	4,003	0.05%
2019/01/29	16	45.52	15.1	45.18	45.20	0.9	3,960	0.02%
2019/01/28	8	45.00	11	44.81	44.70	-3	3,872	-0.08%
2019/01/25	12	43.98	18.8	44.51	45.20	-6.8	3,822	-0.18%
2019/01/24	23	45.34	49.8	45.48	44.25	-26.8	3,653	-0.73%
2019/01/23	39	46.73	32.9	46.52	47.00	6.1	3,385	0.18%
2019/01/22	25	45.95	23.8	45.85	46.30	1.2	3,292	0.04%
2019/01/21	10	45.21	13.1	45.37	45.80	-3.1	3,204	-0.10%
2019/01/18	11	44.92	12.7	45.17	45.60	-1.7	3,115	-0.05%
2019/01/17	14	43.59	13.7	43.88	43.90	0.3	2,950	0.01%
2019/01/16	12	43.63	8.5	43.97	44.50	3.5	2,847	0.12%
2019/01/15	17	42.23	55.2	41.68	43.10	-38.2	2,635	-1.45%
2019/01/14	8	39.61	7	39.75	40.05	1	2,217	0.05%
2019/01/10	2.3	38.35	6	38.80	37.95	-3.7	2,023	-0.18%
2019/01/09	3	37.43	7	37.39	37.00	-4	1,899	-0.21%
2019/01/08	4	36.46	3.1	36.39	37.95	0.9	1,841	0.05%
2019/01/07	1.8	37.07	5	37.34	36.00	-3.2	1,749	-0.18%
2019/01/04	10.3	33.98	11.9	34.60	34.55	-1.6	1,511	-0.11%
2019/01/03	11	34.22	6	34.58	34.15	5	1,449	0.34%
2019/01/02	3.1	32.25	3	31.93	32.25	0.1	1,325	0.01%
2018/12/28	2	31.30	5.1	31.17	31.20	-3.1	1,308	-0.24%
2018/12/27	0	0.00	3.8	31.13	31.05	-3.8	1,328	-0.29%
2018/12/26	2	30.80	2.5	30.73	30.85	-0.5	1,328	-0.04%
2018/12/25	1	30.75	0	0.00	30.80	1	1,333	0.08%
2018/12/24	6	32.08	4	31.87	31.90	2	1,327	0.15%
2018/12/22	0.1	31.50	0	0.00	31.55	0.1	1,326	0.01%
2018/12/21	3	31.55	1.2	31.44	31.50	1.8	1,344	0.13%
2018/12/20	7	32.42	14.1	32.00	31.00	-7.1	1,421	-0.50%
2018/12/19	2.3	30.86	3	31.20	31.30	-0.8	1,339	-0.06%
2018/12/18	6.4	30.39	1	30.85	30.30	5.4	1,333	0.40%
2018/12/17	0.2	30.85	2	31.30	30.85	-1.8	1,328	-0.14%
2018/12/14	0	0.00	1.6	30.40	30.60	-1.6	1,320	-0.12%
2018/12/13	4	30.60	1.5	30.50	30.60	2.6	1,341	0.19%
2018/12/12	7	30.93	1	30.30	30.45	6	1,352	0.44%
2018/12/11	1	29.20	1	29.30	29.20	0	1,321	0.00%
2018/12/10	0	0.00	0.3	28.65	28.60	-0.3	1,374	-0.02%
2018/12/05	0	0.00	0.4	28.90	28.90	-0.4	1,500	-0.02%
2018/11/30	1	29.30	1	29.35	29.30	0	1,532	0.00%
2018/11/29	2	28.20	1	28.60	28.60	1	1,521	0.07%
2018/11/28	0	0.00	4.1	27.61	27.75	-4.1	1,492	-0.27%
2018/11/27	0	0.00	2	26.98	27.20	-2	1,502	-0.13%
2018/11/26	4	26.95	1.4	26.88	26.90	2.6	1,507	0.17%
2018/11/20	5.1	28.43	4	28.23	27.70	1.1	1,583	0.07%
2018/11/19	5	26.76	4	26.88	27.55	1	1,503	0.07%
2018/11/16	1	24.90	1	25.00	25.05	0	1,466	0.00%
2018/11/13	2	23.78	0	0.00	24.40	2	1,512	0.13%
2018/11/12	2	24.85	2	25.05	24.70	0	1,542	0.00%
2018/11/09	2	25.05	0	0.00	25.35	2	1,575	0.13%
2018/11/08	3	26.00	0	0.00	25.15	3	1,647	0.18%
2018/11/06	0	0.00	4.8	25.74	25.05	-4.8	1,782	-0.27%
2018/11/02	1	26.30	0.1	25.80	25.80	0.9	1,920	0.05%
2018/11/01	1	25.50	1.2	25.60	25.85	-0.2	1,975	-0.01%
2018/10/31	1	25.05	1.5	25.10	25.35	-0.5	2,016	-0.02%
2018/10/30	2	23.90	3	24.07	24.30	-1	2,066	-0.05%
2018/10/29	0	0.00	0	23.70	23.85	0	2,292	0.00%
2018/10/26	11	24.52	1.5	24.07	24.00	9.5	2,497	0.38%
2018/10/25	19	24.99	8	24.85	24.55	11	2,659	0.41%
2018/10/24	1	26.00	0	0.00	26.00	1	2,704	0.04%
2018/10/23	0	0.00	2	25.55	25.75	-2	3,108	-0.06%
2018/10/22	1	26.35	0	0.00	26.55	1	3,322	0.03%
2018/10/19	2	25.50	0	0.00	25.90	2	3,385	0.06%
2018/10/18	2	26.30	0	0.00	26.20	2	3,492	0.06%
2018/10/17	3	26.72	2	27.20	26.75	1	3,488	0.03%
2018/10/16	4	25.35	0	0.00	25.50	4	3,472	0.12%
2018/10/15	5	24.50	0	0.00	25.15	5	3,482	0.14%
2018/10/12	7	24.71	2	24.60	24.95	5	3,548	0.14%
2018/10/09	2	29.35	1	29.35	28.15	1	3,657	0.03%
2018/10/08	3	29.73	2	29.60	29.85	1	3,654	0.03%
2018/10/05	2	29.50	0	0.00	29.55	2	3,688	0.05%
2018/10/04	0	0.00	1	31.50	31.40	-1	3,661	-0.03%
2018/10/01	0	0.00	3	33.15	33.20	-3	3,673	-0.08%
2018/09/28	4	32.93	1	33.00	32.55	3	3,679	0.08%
2018/09/27	22	33.47	19	33.32	33.20	3	3,664	0.08%
2018/09/26	1	31.55	0	0.00	32.00	1	3,567	0.03%
2018/09/25	1	30.95	0	0.00	31.50	1	3,565	0.03%
2018/09/19	0	0.00	1	31.80	31.20	-1	3,726	-0.03%
2018/09/18	3	31.33	2	31.35	31.35	1	3,699	0.03%
2018/09/17	2	32.20	0	0.00	32.00	2	3,704	0.05%
2018/09/14	0	0.00	7	32.97	32.90	-7	3,691	-0.19%
2018/09/13	12	32.72	10	32.47	32.60	2	3,639	0.05%
2018/09/12	3	31.95	6	31.76	30.30	-3	3,550	-0.08%
2018/09/11	2	31.10	0	0.00	31.25	2	3,518	0.06%
2018/09/10	2	31.88	8	33.36	31.50	-6	3,504	-0.17%
2018/09/07	3	35.77	0	0.00	35.00	3	3,447	0.09%
2018/09/06	5	36.99	8	37.01	36.75	-3	3,438	-0.09%
2018/09/05	5	37.56	0	0.00	37.50	5	3,449	0.14%
2018/09/04	5	37.07	0	0.00	37.30	5	3,471	0.14%
2018/09/03	2	37.28	1	37.15	37.10	1	3,490	0.03%
2018/08/31	5	37.66	7	37.56	38.10	-2	3,495	-0.06%
2018/08/30	11	38.27	7	38.08	38.05	4	3,533	0.11%
2018/08/29	1	37.90	0	0.00	37.90	1	3,562	0.03%
2018/08/28	13	38.18	14	38.40	38.50	-1	3,616	-0.03%
2018/08/27	6	36.88	3	37.15	37.25	3	3,660	0.08%
2018/08/23	1	36.90	1	37.60	37.00	0	3,696	0.00%
2018/08/22	3	37.40	3	37.40	37.35	0	3,742	0.00%
2018/08/21	5	36.75	0	0.00	36.80	5	3,792	0.13%
2018/08/16	3	37.10	12	37.55	37.65	-9	3,845	-0.23%
2018/08/15	1	37.50	15	38.37	37.95	-14	3,928	-0.36%
2018/08/14	8	40.21	5	40.40	40.40	3	4,081	0.07%
2018/08/13	14	40.33	18	40.69	41.35	-4	4,062	-0.10%
2018/08/10	11	40.64	3	41.85	40.55	8	3,989	0.20%
2018/08/09	6	42.23	5	42.65	42.30	1	3,965	0.03%
2018/08/08	5	44.33	3	44.60	43.30	2	3,899	0.05%
2018/08/07	2	44.70	2	44.90	44.85	0	3,879	0.00%
2018/08/06	3	46.33	7	45.94	45.85	-4	3,856	-0.10%
2018/08/03	7	47.01	5	47.40	46.55	2	3,805	0.05%
2018/08/02	13	47.40	10	47.36	46.90	3	3,597	0.08%
2018/08/01	21	46.97	3	46.60	46.60	18	3,414	0.53%
2018/07/31	6	43.51	3	44.30	44.20	3	3,253	0.09%
2018/07/30	57	45.89	32	45.06	43.80	25	3,231	0.77%
2018/07/27	10	42.25	11	42.77	44.75	-1	2,826	-0.04%
2018/07/26	6	40.91	4	40.89	40.70	2	2,628	0.08%
2018/07/25	3	40.85	4	40.65	40.50	-1	2,637	-0.04%
2018/07/24	3	38.85	0	0.00	39.70	3	2,562	0.12%
2018/07/20	0	0.00	1	39.90	39.25	-1	2,594	-0.04%
2018/07/19	3	39.78	0	0.00	39.65	3	2,602	0.12%
2018/07/18	3	39.08	2	39.80	39.50	1	2,551	0.04%
2018/07/16	0	38.80	0	0.00	38.70	0	2,432	0.00%
2018/07/13	0	0.00	7	38.31	38.70	-7	2,420	-0.29%
2018/07/11	1	37.40	0	0.00	36.40	1	2,416	0.04%
2018/07/09	1	36.30	0	0.00	36.50	1	2,449	0.04%
2018/07/06	0	0.00	1	36.25	36.20	-1	2,530	-0.04%
2018/07/05	1	37.00	1	37.35	36.00	0	2,534	0.00%
2018/07/04	1	36.70	0	0.00	36.20	1	2,531	0.04%
2018/07/03	1	36.85	0	0.00	36.80	1	2,532	0.04%
2018/07/02	0	0.00	5	38.74	38.15	-5	2,536	-0.20%
2018/06/29	23	39.89	18	40.08	39.00	5	2,535	0.20%
2018/06/28	0	0.00	5	38.24	38.65	-5	2,413	-0.21%
2018/06/27	5	35.20	0	0.00	35.15	5	2,437	0.21%
2018/06/22	1	36.80	1	36.85	36.70	0	2,540	0.00%
2018/06/21	3	37.30	2	37.45	37.45	1	2,616	0.04%
2018/06/20	1	36.85	1	37.15	37.10	0	2,720	0.00%
2018/06/19	1	38.00	0	0.00	36.95	1	2,800	0.04%
2018/06/15	1	38.55	1	38.30	38.30	0	2,842	0.00%
2018/06/14	1	39.85	2	39.65	38.70	-1	3,050	-0.03%
2018/06/13	2	39.35	11	39.32	39.10	-9	3,198	-0.28%
2018/06/12	5	39.40	0	0.00	39.30	5	3,228	0.15%
2018/06/07	5	40.16	0	0.00	39.55	5	3,243	0.15%
2018/06/05	0	0.00	3	41.50	41.00	-3	3,252	-0.09%
2018/06/04	5	40.90	7	41.03	40.00	-2	3,204	-0.06%
2018/06/01	3	39.78	1	39.20	39.95	2	3,147	0.06%
2018/05/31	1	40.00	0	0.00	39.00	1	3,188	0.03%
2018/05/30	1	39.40	0	0.00	39.50	1	3,234	0.03%
2018/05/29	6	40.12	3	39.52	39.55	3	3,229	0.09%
2018/05/28	2	38.40	1	38.60	38.00	1	3,225	0.03%
2018/05/23	1	38.70	5	38.78	38.90	-4	3,245	-0.12%
2018/05/22	8	39.48	3	39.65	39.65	5	3,142	0.16%
2018/05/11	1	38.00	0	0.00	38.00	1	3,178	0.03%
2018/05/10	1	39.15	0	0.00	38.05	1	3,230	0.03%
2018/05/07	0	0.00	3	40.20	38.50	-3	3,299	-0.09%
2018/05/04	0	0.00	1	38.50	39.05	-1	3,399	-0.03%
2018/05/03	0	0.00	2	38.58	39.00	-2	3,491	-0.06%
2018/05/02	9	37.47	23	38.82	38.90	-14	3,596	-0.39%
2018/04/30	6	36.52	3	36.53	36.25	3	3,683	0.08%
2018/04/27	8	37.19	1.2	37.38	37.00	6.8	3,693	0.18%
2018/04/26	1	38.10	0	0.00	38.30	1	3,727	0.03%
2018/04/25	1	37.90	2	39.73	40.00	-1	3,779	-0.03%
2018/04/24	3	39.07	0	0.00	38.70	3	3,943	0.08%
2018/04/23	0	0.00	2	43.40	40.90	-2	4,103	-0.05%
2018/04/17	3	44.10	0	0.00	42.60	3	4,391	0.07%
2018/04/13	0	0.00	2	43.20	44.15	-2	4,394	-0.05%
2018/04/12	7	42.91	1	44.40	43.10	6	4,400	0.14%
2018/04/11	1	47.50	0	0.00	46.90	1	4,361	0.02%
2018/04/03	1	48.00	0	0.00	47.25	1	4,521	0.02%
2018/04/02	1	47.35	5	47.70	47.80	-4	4,513	-0.09%
2018/03/31	2	46.45	5	46.43	46.30	-3	4,493	-0.07%
2018/03/30	64	48.63	6	46.97	46.55	58	4,506	1.29%
2018/03/29	2	49.60	2	49.00	49.00	0	4,476	0.00%
2018/03/28	1	49.70	2	49.85	48.90	-1	4,498	-0.02%
2018/03/27	2	48.85	2	49.00	48.60	0	4,471	0.00%
2018/03/26	2	48.05	9	47.48	48.70	-7	4,420	-0.16%
2018/03/23	14	46.09	3	46.18	45.80	11	4,344	0.25%
2018/03/22	6	49.50	23	49.19	48.50	-17	4,244	-0.40%
2018/03/21	3	51.93	19	52.04	50.90	-16	4,177	-0.38%
2018/03/20	21	53.25	11	52.25	51.30	10	4,124	0.24%
2018/03/19	10	56.93	4	56.50	55.80	6	3,915	0.15%
2018/03/16	3	63.10	1	62.00	62.00	2	3,760	0.05%
2018/03/15	0.1	64.40	0	0.00	64.20	0.1	3,733	0.00%
2018/03/14	1	65.20	0	0.00	64.70	1	3,741	0.03%
2018/03/13	1	64.40	15	64.33	64.50	-14	3,783	-0.37%
2018/03/12	1	64.70	0	0.00	64.30	1	3,835	0.03%
2018/03/09	0	0.00	3	64.93	64.30	-3	3,829	-0.08%
2018/03/08	1	64.70	0	0.00	64.30	1	3,836	0.03%
2018/03/07	0.1	64.90	0	0.00	64.50	0.1	3,876	0.00%
2018/03/06	1	64.40	2	65.40	65.30	-1	3,873	-0.03%
2018/03/05	14	66.79	10	65.80	64.80	4	3,818	0.10%
2018/03/02	0	0.00	1	65.60	68.80	-1	3,762	-0.03%
2018/03/01	2	66.05	1	66.80	66.80	1	3,745	0.03%
2018/02/27	16	71.81	11	70.67	68.40	5	3,703	0.13%
2018/02/26	5	72.94	4	72.80	72.40	1	3,646	0.03%
2018/02/22	1	73.00	0	0.00	72.50	1	3,721	0.03%
2018/02/21	2	71.20	0	0.00	73.10	2	3,733	0.05%
2018/02/12	7	70.70	7	70.41	70.00	0	3,746	0.00%
2018/02/09	3	64.50	2	66.25	70.90	1	3,756	0.03%
2018/02/08	1	70.30	0	0.00	69.90	1	3,701	0.03%
2018/02/07	4	74.00	2	73.00	72.50	2	3,651	0.05%
2018/02/06	3	70.00	6	75.00	70.00	-3	3,678	-0.08%
2018/02/05	1	77.20	0	0.00	77.50	1	3,647	0.03%
2018/02/02	5	78.20	1	80.30	79.70	4	3,656	0.11%
2018/02/01	9	78.93	9	78.42	77.60	0	3,674	0.00%
2018/01/31	19	77.55	15	78.75	78.80	4	3,677	0.11%
2018/01/30	2	78.45	4	80.00	78.30	-2	3,659	-0.05%
2018/01/29	26	78.80	6	76.03	81.50	20	3,632	0.55%
2018/01/26	1	77.40	0	0.00	77.30	1	3,524	0.03%
2018/01/25	8	80.18	2	82.75	80.10	6	3,449	0.17%
2018/01/24	3	82.80	4	82.13	84.20	-1	3,395	-0.03%
2018/01/23	0	0.00	1	80.00	78.10	-1	3,259	-0.03%
2018/01/22	2	80.50	1	80.90	80.50	1	3,244	0.03%
2018/01/19	2	79.05	1	78.70	80.50	1	3,235	0.03%
2018/01/18	12	80.63	19	80.12	79.00	-7	3,197	-0.22%
2018/01/17	24	78.86	20	78.12	78.10	4	3,054	0.13%
2018/01/16	3	74.30	3	74.70	74.60	0	2,906	0.00%
2018/01/15	3	74.90	0	0.00	75.00	3	2,938	0.10%
2018/01/12	6	71.95	9	72.82	74.00	-3	2,944	-0.10%
2018/01/11	1	68.70	0	0.00	67.70	1	2,812	0.04%
2018/01/05	6	72.35	8	71.91	72.40	-2	3,161	-0.06%
2018/01/04	5	69.84	2	68.25	72.90	3	3,177	0.09%