良維 (6290)-中國信託-永康券商分點個股進出

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
84.4
漲跌
▼3.3
漲幅
-3.76%
成交量
3,688張
產業
上櫃電子零組件類股
447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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	85.95	0	0.00	84.40	4	11,483	0.03%
2024/04/25	0	0.00	3	88.00	87.70	-3	11,444	-0.03%
2024/04/24	1	89.00	3	88.83	88.90	-2	11,432	-0.02%
2024/04/23	1	84.20	1	84.80	85.70	0	11,364	0.00%
2024/04/22	1	87.70	1	84.70	84.00	0	11,321	0.00%
2024/04/19	9	90.02	10	90.22	88.20	-1	11,250	-0.01%
2024/04/18	5.4	94.20	7	94.00	92.70	-1.7	11,165	-0.01%
2024/04/17	6	96.67	12	97.43	94.60	-6	11,110	-0.05%
2024/04/16	11.1	98.84	4	100.10	95.30	7.1	10,993	0.06%
2024/04/15	10.1	104.69	8.5	104.41	103.00	1.6	10,764	0.01%
2024/04/12	17	102.04	24	102.22	105.50	-7	10,462	-0.07%
2024/04/11	16	99.03	14.2	99.17	100.00	1.8	10,027	0.02%
2024/04/10	9	97.05	11	97.42	96.90	-2	9,887	-0.02%
2024/04/09	2	93.85	2	92.50	91.90	0	9,666	0.00%
2024/04/08	2	93.20	4	92.83	92.50	-2	9,649	-0.02%
2024/04/02	1	90.50	0	0.00	90.30	1	9,599	0.01%
2024/04/01	0	0.00	4	91.30	91.90	-4	9,578	-0.04%
2024/03/29	3	88.37	7	88.47	90.40	-4	9,612	-0.04%
2024/03/28	6	91.18	6	90.77	90.20	0	9,614	0.00%
2024/03/27	5	92.88	11.5	92.87	92.60	-6.5	9,517	-0.07%
2024/03/26	19.5	95.49	18.1	96.72	90.50	1.4	9,300	0.01%
2024/03/25	13.8	96.84	14.4	98.41	100.50	-0.6	8,985	-0.01%
2024/03/22	9	94.88	1	96.70	95.80	8	8,810	0.09%
2024/03/21	9	95.07	7	95.89	95.50	2	8,790	0.02%
2024/03/20	7	95.47	3	96.93	93.70	4	8,748	0.05%
2024/03/19	3.1	96.27	2	96.60	95.30	1.1	8,778	0.01%
2024/03/18	16	92.74	12	93.54	94.50	4	8,682	0.05%
2024/03/15	1	88.70	0	0.00	88.20	1	8,610	0.01%
2024/03/14	5	91.28	5	90.60	90.30	0	8,660	0.00%
2024/03/13	3	88.47	2	88.30	89.70	1	8,588	0.01%
2024/03/12	5	89.92	3.1	90.25	90.70	1.9	8,462	0.02%
2024/03/11	0	0.00	1	87.30	86.60	-1	8,207	-0.01%
2024/03/08	0	0.00	22	87.98	86.80	-22	8,149	-0.27%
2024/03/07	13.2	93.48	14	91.41	90.80	-0.9	7,935	-0.01%
2024/03/06	27.8	96.94	22.1	96.50	95.40	5.7	7,726	0.07%
2024/03/05	24.2	92.67	28	94.21	92.80	-3.8	7,400	-0.05%
2024/03/04	12	95.91	14	94.56	93.20	-2	7,097	-0.03%
2024/03/01	65.5	100.95	7	101.14	101.00	58.5	6,708	0.87%
2024/02/29	7	96.60	61.3	98.04	99.40	-54.3	6,317	-0.86%
2024/02/27	4	89.43	27	89.86	90.40	-23	5,869	-0.39%
2024/02/26	64	88.54	12	90.70	89.00	52	5,572	0.93%
2024/02/23	14.1	86.80	72.2	87.84	88.80	-58.1	5,168	-1.12%
2024/02/22	3.2	82.13	6	82.03	81.50	-2.8	4,731	-0.06%
2024/02/21	87	81.30	28	82.01	81.30	59	4,633	1.27%
2024/02/20	4.3	77.81	21.1	78.45	78.90	-16.8	4,054	-0.41%
2024/02/19	0	0.00	17	77.06	74.90	-17	3,753	-0.45%
2024/02/16	2.1	70.81	5	72.40	70.80	-2.9	3,510	-0.08%
2024/02/15	5	68.10	16.2	69.57	70.90	-11.2	3,357	-0.33%
2024/02/05	11	66.65	12.4	66.71	66.70	-1.4	3,386	-0.04%
2024/02/02	13	65.68	17	65.80	65.40	-4	3,491	-0.11%
2024/02/01	2	64.80	1	64.80	64.70	1	3,544	0.03%
2024/01/31	3	64.60	2	64.70	64.50	1	3,738	0.03%
2024/01/30	4	64.40	0	0.00	64.50	4	3,956	0.10%
2024/01/29	0	0.00	2	64.90	65.00	-2	3,978	-0.05%
2024/01/26	2	64.85	1	65.00	64.30	1	4,007	0.02%
2024/01/25	0	0.00	1	63.70	63.50	-1	4,028	-0.02%
2024/01/24	1	64.20	0	0.00	63.90	1	4,085	0.02%
2024/01/22	0	0.00	2	63.65	63.80	-2	4,290	-0.05%
2024/01/17	2	62.05	0	0.00	61.80	2	4,860	0.04%
2024/01/12	1	63.00	0	0.00	62.00	1	5,098	0.02%
2024/01/11	0	0.00	6	62.55	62.90	-6	5,127	-0.12%
2024/01/10	6.2	61.97	0	0.00	61.80	6.2	5,158	0.12%
2024/01/09	3	62.50	0	0.00	62.30	3	5,239	0.06%
2024/01/08	3	63.37	0	0.00	63.20	3	5,257	0.06%
2024/01/05	0.2	63.60	0.2	63.60	63.30	-0.1	5,325	0.00%
2024/01/04	11.2	66.31	11.3	65.75	65.00	-0.2	5,311	0.00%
2024/01/03	4.1	65.31	4	65.28	65.50	0.1	5,187	0.00%
2024/01/02	2	65.70	0.2	66.00	65.50	1.9	5,241	0.04%
2023/12/29	0	0.00	1	64.90	64.90	-1	5,195	-0.02%
2023/12/28	0	0.00	4.2	65.10	65.10	-4.2	5,195	-0.08%
2023/12/27	2	64.80	0	0.00	64.80	2	5,197	0.04%
2023/12/26	6	65.40	0	0.00	65.30	6	5,220	0.11%
2023/12/25	0	0.00	3	64.33	65.10	-3	5,170	-0.06%
2023/12/22	0	0.00	2	62.60	62.60	-2	5,094	-0.04%
2023/12/21	1	63.50	1	63.40	63.20	0	5,092	0.00%
2023/12/20	1	64.40	2	64.20	64.10	-1	5,153	-0.02%
2023/12/19	0	0.00	6	63.95	64.00	-6	5,148	-0.12%
2023/12/18	0	0.00	6	65.20	64.50	-6	5,125	-0.12%
2023/12/15	3.2	65.44	4.3	65.34	65.20	-1.1	5,095	-0.02%
2023/12/14	14	66.26	10	65.81	65.70	4	5,046	0.08%
2023/12/13	5	64.02	6	65.08	65.20	-1	4,892	-0.02%
2023/12/12	14	64.80	20	64.18	63.70	-6	4,786	-0.13%
2023/12/11	15	63.77	12	64.01	64.60	3	4,686	0.06%
2023/12/07	0	0.00	0.5	62.10	61.70	-0.5	4,558	-0.01%
2023/12/06	0	0.00	5	62.00	62.00	-5	4,555	-0.11%
2023/12/05	2.1	62.09	13	61.98	61.80	-10.9	4,559	-0.24%
2023/12/01	0	0.00	2	62.40	62.30	-2	4,543	-0.04%
2023/11/30	5	62.00	0	0.00	61.90	5	4,537	0.11%
2023/11/29	3.4	62.50	0	0.00	62.70	3.4	4,519	0.08%
2023/11/27	7	61.57	0	0.00	60.90	7	4,509	0.16%
2023/11/24	4	62.08	3	61.70	61.60	1	4,476	0.02%
2023/11/22	1	63.10	2	63.20	63.10	-1	4,393	-0.02%
2023/11/21	0.5	63.00	2	63.20	62.90	-1.5	4,377	-0.03%
2023/11/20	7	62.66	0	0.00	62.40	7	4,337	0.16%
2023/11/17	21	63.87	0	0.00	63.70	21	4,238	0.50%
2023/11/16	12.2	64.35	7	65.70	63.70	5.2	4,185	0.12%
2023/11/15	19	65.44	10	65.83	66.00	9	4,057	0.22%
2023/11/14	2	63.40	6	63.13	63.70	-4	3,904	-0.10%
2023/11/13	24.2	63.58	1	64.20	63.00	23.2	3,859	0.60%
2023/11/10	6.1	67.41	2.3	68.18	67.30	3.9	3,577	0.11%
2023/11/09	5.1	66.02	5.2	66.86	66.30	-0.1	3,361	0.00%
2023/11/08	8.1	67.25	10	67.38	66.10	-1.9	3,285	-0.06%
2023/11/07	12	67.91	1.4	66.89	67.50	10.6	3,088	0.34%
2023/11/06	2	65.40	0	0.00	65.40	2	2,877	0.07%
2023/11/03	1	66.50	5	65.70	66.20	-4	2,848	-0.14%
2023/11/02	1	66.40	4	65.78	66.30	-3	2,814	-0.11%
2023/11/01	0.2	62.50	0.8	63.36	63.30	-0.6	2,753	-0.02%
2023/10/31	3.2	64.46	9	65.90	63.10	-5.9	2,704	-0.22%
2023/10/30	1.2	66.15	0	0.00	67.10	1.2	2,619	0.04%
2023/10/27	0.2	67.50	2	67.95	67.00	-1.9	2,547	-0.07%
2023/10/26	8	68.21	4	67.08	66.70	4	2,462	0.16%
2023/10/25	4	67.70	4.1	67.05	67.50	-0.1	2,338	0.00%
2023/10/24	1	63.70	10	65.08	65.00	-9	2,187	-0.41%
2023/10/23	8	64.83	1	65.00	64.40	7	2,252	0.31%
2023/10/20	8	63.08	22	65.09	66.10	-14	2,173	-0.64%
2023/10/19	0.5	64.30	7	64.73	64.40	-6.6	2,119	-0.31%
2023/10/18	18	64.01	15	63.56	63.50	3	2,118	0.14%
2023/10/17	12.1	65.85	0	0.00	64.50	12.1	2,148	0.56%
2023/10/16	21	64.84	12	65.31	65.20	9	2,104	0.43%
2023/10/13	3	64.90	4	64.90	64.90	-1	2,167	-0.05%
2023/10/12	1	64.60	1	64.60	64.40	0	2,325	0.00%
2023/10/11	1	63.80	26	64.25	63.60	-25	2,283	-1.10%
2023/10/06	0	0.00	13	63.68	63.40	-13	2,241	-0.58%
2023/10/05	9	62.46	0	0.00	62.20	9	2,210	0.41%
2023/10/04	2	62.10	1	62.20	62.40	1	2,233	0.04%
2023/10/03	14	63.51	0.5	63.60	62.70	13.6	2,268	0.60%
2023/10/02	0	0.00	3	62.30	63.50	-3	2,296	-0.13%
2023/09/28	3	61.80	0	0.00	61.70	3	2,423	0.12%
2023/09/27	5	60.78	7	61.90	61.80	-2	2,452	-0.08%
2023/09/26	2	60.80	0	0.00	61.30	2	2,492	0.08%
2023/09/25	0	0.00	7.2	61.23	61.50	-7.2	2,489	-0.29%
2023/09/22	1	57.90	0	0.00	58.70	1	2,417	0.04%
2023/09/21	2	58.30	1	58.50	58.20	1	2,418	0.04%
2023/09/20	2.3	58.54	0	0.00	58.60	2.3	2,431	0.09%
2023/09/19	2	59.60	0	0.00	58.50	2	2,494	0.08%
2023/09/18	0	0.00	15	58.91	59.00	-15	2,520	-0.60%
2023/09/15	0.3	59.10	0	0.00	58.90	0.3	2,649	0.01%
2023/09/14	0	0.00	6.4	59.36	59.10	-6.4	2,889	-0.22%
2023/09/13	0	0.00	4	58.45	58.80	-4	2,923	-0.14%
2023/09/12	25	57.34	0	0.00	57.70	25	2,935	0.85%
2023/09/11	0	0.00	1	56.40	56.30	-1	2,954	-0.03%
2023/09/07	0	0.00	1	59.10	58.00	-1	3,029	-0.03%
2023/09/06	1	58.80	0	0.00	58.70	1	3,045	0.03%
2023/09/05	0	0.00	11	58.69	58.60	-11	3,052	-0.36%
2023/09/01	0	0.00	7.3	57.93	57.70	-7.3	3,112	-0.23%
2023/08/31	0	0.00	1	57.00	56.90	-1	3,240	-0.03%
2023/08/30	0	0.00	2	56.90	56.90	-2	3,248	-0.06%
2023/08/23	0	0.00	2	56.50	56.80	-2	3,293	-0.06%
2023/08/22	2	55.40	1	54.90	55.80	1	3,302	0.03%
2023/08/17	1	53.30	1	54.00	54.80	0	3,340	0.00%
2023/08/15	1	53.30	0	0.00	53.30	1	3,354	0.03%
2023/08/14	0.3	53.86	1	53.70	52.80	-0.7	3,359	-0.02%
2023/08/11	17	56.38	0	0.00	56.30	17	3,321	0.51%
2023/08/10	0.4	57.30	0	0.00	56.80	0.4	3,316	0.01%
2023/08/09	0	0.00	1	58.00	58.00	-1	3,307	-0.03%
2023/08/08	0	0.00	1	58.20	58.10	-1	3,326	-0.03%
2023/08/07	1.2	58.83	6	58.80	58.90	-4.9	3,337	-0.15%
2023/08/04	0	0.00	6	59.00	59.20	-6	3,354	-0.18%
2023/08/02	1	59.00	1	60.80	58.80	0	3,383	0.00%
2023/08/01	2	61.10	0	0.00	61.00	2	3,359	0.06%
2023/07/31	3	63.30	10.5	61.68	61.60	-7.5	3,364	-0.22%
2023/07/28	6	63.60	10	64.20	63.30	-4	3,331	-0.12%
2023/07/27	3.5	62.90	1	62.50	62.70	2.5	3,219	0.08%
2023/07/26	28	63.00	10	62.70	63.60	18	3,186	0.56%
2023/07/24	12	62.15	2	61.40	61.10	10	3,107	0.32%
2023/07/21	2	63.20	2	63.10	63.10	0	3,077	0.00%
2023/07/20	5	63.86	1	64.20	64.00	4	3,084	0.13%
2023/07/19	11.2	64.04	20	63.65	62.30	-8.9	3,035	-0.29%
2023/07/18	15	63.72	9	63.13	63.30	6	3,112	0.19%
2023/07/17	6	64.75	2.3	64.39	65.30	3.7	3,122	0.12%
2023/07/13	1	61.50	1	62.80	61.10	0	2,977	0.00%
2023/07/12	2	63.20	0	0.00	62.50	2	3,030	0.07%
2023/07/11	13	63.12	14	63.48	63.20	-1	2,995	-0.03%
2023/07/10	12	62.85	0	0.00	62.10	12	3,021	0.40%
2023/07/07	12	61.99	12	62.44	63.00	0	3,031	0.00%
2023/07/06	1	65.00	4	63.80	64.00	-3	3,037	-0.10%
2023/07/05	1	62.40	2	62.70	62.50	-1	2,990	-0.03%
2023/07/04	2	62.05	2	61.65	62.10	0	2,974	0.00%
2023/07/03	0	0.00	15	60.43	60.30	-15	2,934	-0.51%
2023/06/27	5	59.20	0	0.00	59.00	5	3,062	0.16%
2023/06/26	1	62.00	0	0.00	61.90	1	3,056	0.03%
2023/06/21	2	63.10	2	62.70	63.30	0	3,078	0.00%
2023/06/20	6	62.03	3	62.13	63.60	3	3,020	0.10%
2023/06/16	1	58.60	0	0.00	58.70	1	3,061	0.03%
2023/06/15	3	59.13	0	0.00	59.20	3	3,132	0.10%
2023/06/14	5	59.26	0	0.00	58.70	5	3,138	0.16%
2023/06/13	1	58.80	3	59.50	59.50	-2	3,174	-0.06%
2023/06/12	1	57.70	3	57.80	57.60	-2	3,179	-0.06%
2023/06/09	1	58.30	1	58.40	58.30	0	3,230	0.00%
2023/06/07	2	58.35	0	0.00	58.20	2	3,433	0.06%
2023/06/06	7	59.06	2	58.90	58.80	5	3,632	0.14%
2023/06/01	2	56.60	0	0.00	56.40	2	3,981	0.05%
2023/05/31	0	0.00	10	56.83	56.80	-10	4,032	-0.25%
2023/05/29	0	0.00	6	57.80	57.50	-6	4,104	-0.15%
2023/05/25	4	56.65	0	0.00	56.40	4	4,317	0.09%
2023/05/24	4	57.70	0	0.00	57.70	4	4,456	0.09%
2023/05/17	0	0.00	3	58.50	58.40	-3	5,527	-0.05%
2023/05/15	1	58.00	0	0.00	57.80	1	6,047	0.02%
2023/05/11	3	59.00	1	59.10	57.90	2	6,072	0.03%
2023/05/10	2	59.05	2	59.55	59.80	0	6,056	0.00%
2023/05/09	6	59.37	0	0.00	59.40	6	6,033	0.10%
2023/05/08	0	0.00	4	60.50	60.60	-4	6,001	-0.07%
2023/05/05	1	61.20	1	60.80	60.70	0	5,994	0.00%
2023/04/28	4	61.38	1	61.30	61.00	3	5,973	0.05%
2023/04/26	1	60.60	0	0.00	60.50	1	5,921	0.02%
2023/04/24	1	61.00	1	61.60	61.70	0	5,841	0.00%
2023/04/21	6.2	61.95	1	61.50	61.00	5.2	5,807	0.09%
2023/04/20	11.3	66.05	10	66.14	63.80	1.3	5,688	0.02%
2023/04/19	1	68.50	0	0.00	68.10	1	5,554	0.02%
2023/04/18	3	71.43	3	70.57	69.00	0	5,520	0.00%
2023/04/17	2	72.30	4	72.43	71.80	-2	5,433	-0.04%
2023/04/14	1	70.30	1	70.20	70.50	0	5,329	0.00%
2023/04/13	14	70.03	3	71.07	69.30	11	5,295	0.21%
2023/04/12	3	71.43	4	71.10	71.40	-1	5,228	-0.02%
2023/04/11	4	70.90	26	70.62	71.00	-22	5,169	-0.43%
2023/04/10	8	70.10	2	71.00	71.30	6	5,105	0.12%
2023/04/06	0	0.00	1	68.10	68.10	-1	4,942	-0.02%
2023/03/31	1	68.30	0	0.00	68.60	1	4,921	0.02%
2023/03/30	2	67.60	0	0.00	67.70	2	4,866	0.04%
2023/03/29	2	69.30	0	0.00	67.50	2	4,835	0.04%
2023/03/28	7	67.77	3	67.60	68.20	4	4,812	0.08%
2023/03/27	2	69.10	0	0.00	68.20	2	4,786	0.04%
2023/03/24	0	0.00	2	69.10	69.40	-2	4,732	-0.04%
2023/03/23	8	69.98	7	69.40	69.20	1	4,681	0.02%
2023/03/22	8	72.53	10	71.60	69.80	-2	4,616	-0.04%
2023/03/21	9.3	71.57	7	71.47	71.00	2.3	4,377	0.05%
2023/03/20	7.1	69.48	10	70.15	70.30	-2.9	4,306	-0.07%
2023/03/17	1.1	67.06	0	0.00	67.60	1.1	4,251	0.03%
2023/03/16	2	66.90	3	68.57	66.90	-1	4,232	-0.02%
2023/03/15	5	69.76	3	70.00	69.90	2	4,254	0.05%
2023/03/14	0	0.00	2	69.45	69.20	-2	4,288	-0.05%
2023/03/13	8.1	67.46	3	66.30	68.60	5.1	4,258	0.12%
2023/03/10	7.3	70.27	6	69.97	69.00	1.3	4,188	0.03%
2023/03/09	17.1	73.37	8	73.31	71.50	9.1	4,039	0.23%
2023/03/08	8	72.61	1	73.80	73.90	7	3,810	0.18%
2023/03/07	14	72.61	1	72.10	72.30	13	3,645	0.36%
2023/03/06	1	71.30	0	0.00	71.30	1	3,453	0.03%
2023/03/03	0	0.00	1	72.10	72.00	-1	3,347	-0.03%
2023/02/24	5	73.80	3	73.93	74.10	2	3,228	0.06%
2023/02/23	3	75.70	10	75.50	76.00	-7	3,159	-0.22%
2023/02/22	14	73.89	14	72.80	73.30	0	3,022	0.00%
2023/02/21	1	74.40	68	74.30	75.40	-67	2,863	-2.34%
2023/02/20	3	73.97	5	72.44	73.40	-2	2,672	-0.07%
2023/02/17	12	69.60	13	70.27	70.30	-1	2,289	-0.04%
2023/02/16	1	69.40	9	68.57	70.30	-8	2,180	-0.37%
2023/02/15	0	0.00	2	67.00	67.30	-2	1,986	-0.10%
2023/02/14	6	65.55	24	66.00	66.10	-18	1,873	-0.96%
2023/02/13	7	63.83	8	63.26	63.80	-1	1,588	-0.06%
2023/02/10	0	0.00	1	60.00	59.90	-1	1,385	-0.07%
2023/02/07	1	58.40	0	0.00	58.70	1	1,388	0.07%
2023/02/02	1	57.20	0	0.00	57.40	1	1,382	0.07%
2023/01/13	0	0.00	3	54.20	53.90	-3	1,399	-0.21%
2023/01/05	2	52.95	0	0.00	52.80	2	1,520	0.13%
2022/12/28	1	52.50	0	0.00	52.00	1	1,716	0.06%
2022/12/27	1	53.40	0	0.00	53.10	1	1,799	0.06%
2022/12/13	0	0.00	1	55.70	55.30	-1	2,530	-0.04%
2022/12/06	1	59.90	2	61.20	60.00	-1	2,468	-0.04%
2022/12/05	0	0.00	2	58.85	58.80	-2	2,392	-0.08%
2022/12/02	1	58.00	10	57.90	57.90	-9	2,367	-0.38%
2022/11/30	0	0.00	1	58.00	57.90	-1	2,382	-0.04%
2022/11/21	0	0.00	1	57.30	57.30	-1	2,434	-0.04%
2022/11/15	0	0.00	6	55.50	55.40	-6	2,716	-0.22%
2022/11/14	0	0.00	2	56.10	56.10	-2	2,794	-0.07%
2022/11/11	0	0.00	3	56.10	56.00	-3	2,750	-0.11%
2022/11/04	1	54.60	0	0.00	54.80	1	2,906	0.03%
2022/10/31	2	51.75	1	52.30	52.20	1	3,145	0.03%
2022/10/28	0	0.00	5	50.84	50.50	-5	3,163	-0.16%
2022/10/27	10	49.37	1	50.60	50.80	9	3,186	0.28%
2022/10/26	3	48.70	10	48.16	48.10	-7	3,182	-0.22%
2022/10/20	0	0.00	10	50.41	51.00	-10	3,183	-0.31%
2022/10/17	0	0.00	2	50.10	51.30	-2	3,179	-0.06%
2022/10/14	3	51.97	0	0.00	51.30	3	3,179	0.09%
2022/10/13	0	0.00	2	51.15	50.20	-2	3,180	-0.06%
2022/10/12	1	53.70	1	54.80	53.70	0	3,134	0.00%
2022/10/11	2	54.90	0	0.00	54.70	2	3,121	0.06%
2022/10/07	0	0.00	6	57.10	57.10	-6	3,123	-0.19%
2022/10/06	11	56.78	0	0.00	57.10	11	3,113	0.35%
2022/10/05	3	56.30	7	56.69	57.40	-4	3,079	-0.13%
2022/10/04	3	56.40	0	0.00	56.10	3	3,017	0.10%
2022/10/03	2	57.05	0	0.00	55.80	2	2,939	0.07%
2022/09/29	1	55.90	6	56.32	56.60	-5	2,849	-0.18%
2022/09/28	11	56.03	4	56.90	54.30	7	2,772	0.25%
2022/09/27	6	58.25	7	58.01	59.10	-1	2,616	-0.04%
2022/09/26	1	57.60	10	56.77	56.20	-9	2,513	-0.36%
2022/09/23	2	57.55	102	58.33	57.70	-100	2,494	-4.01%	大賣/
2022/09/22	2	58.40	3	58.03	58.00	-1	2,450	-0.04%
2022/09/21	0	0.00	1	57.30	57.30	-1	2,374	-0.04%
2022/09/20	15	57.57	2	56.95	56.60	13	2,332	0.56%
2022/09/07	3	53.60	0	0.00	53.40	3	2,380	0.13%
2022/09/06	0	0.00	1	54.90	54.50	-1	2,385	-0.04%
2022/09/05	1	56.20	0	0.00	56.20	1	2,393	0.04%
2022/08/30	1	56.60	0	0.00	57.00	1	2,689	0.04%
2022/08/29	0	0.00	4	56.08	56.40	-4	2,687	-0.15%
2022/08/25	1	57.40	0	0.00	58.00	1	2,682	0.04%
2022/08/24	4	59.63	3	59.33	57.80	1	2,703	0.04%
2022/08/23	1	58.80	1	59.50	59.70	0	2,570	0.00%
2022/08/18	0	0.00	2	58.60	58.10	-2	2,474	-0.08%
2022/08/15	12	58.51	16	57.99	58.60	-4	2,567	-0.16%
2022/08/11	1	56.00	0	0.00	55.70	1	2,688	0.04%
2022/08/10	1	58.10	5	57.64	57.10	-4	2,939	-0.14%
2022/08/09	1	57.50	0	0.00	57.80	1	3,168	0.03%
2022/08/08	2	55.50	0	0.00	56.10	2	3,072	0.07%
2022/08/05	0	0.00	1	54.50	55.30	-1	3,055	-0.03%
2022/08/04	2	54.50	1	54.50	53.50	1	3,020	0.03%
2022/08/03	0	0.00	1	55.00	54.90	-1	2,989	-0.03%
2022/08/02	1	53.80	0	0.00	54.10	1	2,946	0.03%
2022/07/20	0	0.00	1	53.70	53.40	-1	2,955	-0.03%
2022/07/13	1	52.30	0	0.00	52.00	1	2,950	0.03%
2022/07/08	0	0.00	1	53.20	53.00	-1	2,921	-0.03%
2022/07/04	0	0.00	1	50.20	50.30	-1	2,887	-0.03%
2022/07/01	0	0.00	2	50.10	50.10	-2	2,885	-0.07%
2022/06/30	1	52.70	0	0.00	51.00	1	2,862	0.03%
2022/06/28	0	0.00	2	52.70	52.70	-2	2,840	-0.07%
2022/06/27	2	53.10	0	0.00	53.50	2	2,835	0.07%
2022/06/22	0	0.00	2	53.30	50.70	-2	2,742	-0.07%
2022/06/20	4	51.03	2	50.20	50.30	2	2,674	0.07%
2022/06/14	1	52.80	3	52.80	53.80	-2	2,581	-0.08%
2022/06/13	1	53.80	13	54.01	53.50	-12	2,543	-0.47%
2022/06/10	51	57.50	5	57.06	56.90	46	2,476	1.86%
2022/06/09	4	58.50	85	58.15	59.00	-81	2,386	-3.39%
2022/06/08	53	57.30	0	0.00	57.00	53	2,281	2.32%
2022/06/06	5	57.04	0	0.00	56.10	5	2,170	0.23%
2022/06/02	1	57.00	3	57.00	57.10	-2	2,163	-0.09%
2022/06/01	15	56.93	1	57.60	57.10	14	2,135	0.66%
2022/05/31	62	56.94	2	57.30	57.40	60	2,085	2.88%
2022/05/30	5	56.92	5	56.56	56.90	0	2,063	0.00%
2022/05/27	3	55.30	0	0.00	55.80	3	2,011	0.15%
2022/05/25	4	54.40	3	54.27	54.20	1	1,939	0.05%
2022/05/24	0	0.00	2	54.45	54.00	-2	1,926	-0.10%
2022/05/23	3	55.23	9	55.49	54.70	-6	1,872	-0.32%
2022/05/20	5	56.88	2	56.20	56.90	3	1,767	0.17%
2022/05/19	4	55.90	3	56.90	57.30	1	1,681	0.06%
2022/05/18	20	55.84	47	54.78	57.30	-27	1,520	-1.78%
2022/05/17	222	55.10	186	56.14	55.80	36	1,201	3.00%	大買/大賣/
2022/05/16	1	52.00	0	0.00	52.40	1	870	0.11%
2022/05/12	0	0.00	6	50.20	50.20	-6	830	-0.72%
2022/05/09	5	50.20	1	50.60	51.00	4	818	0.49%
2022/05/05	6	53.17	5	52.60	52.60	1	795	0.13%
2022/05/03	0	0.00	1	52.10	52.70	-1	758	-0.13%
2022/04/29	1	51.60	0	0.00	51.60	1	757	0.13%
2022/04/28	0	0.00	2	53.15	52.00	-2	753	-0.27%
2022/04/27	1	52.10	7	52.26	52.20	-6	733	-0.82%
2022/04/26	0	0.00	3	53.37	53.20	-3	712	-0.42%
2022/04/25	1	53.30	0	0.00	52.50	1	679	0.15%
2022/04/22	0	0.00	10	52.21	53.00	-10	635	-1.57%
2022/04/19	4	49.80	0	0.00	49.95	4	625	0.64%
2022/04/15	0	0.00	1	50.10	50.00	-1	708	-0.14%
2022/04/01	0	0.00	13	51.99	52.60	-13	722	-1.80%
2022/03/29	0	0.00	3	52.67	52.50	-3	792	-0.38%
2022/03/24	0	0.00	1	52.80	52.70	-1	792	-0.13%
2022/03/16	1	49.75	0	0.00	49.70	1	801	0.12%
2022/03/15	3	49.60	1	49.65	49.65	2	808	0.25%
2022/03/08	1	50.20	4	49.88	49.70	-3	845	-0.35%
2022/03/07	0	0.00	2	51.00	51.00	-2	836	-0.24%
2022/03/04	4	52.78	0	0.00	52.40	4	830	0.48%
2022/03/02	0	0.00	7	53.63	53.60	-7	833	-0.84%
2022/02/25	0	0.00	1	51.60	51.50	-1	813	-0.12%
2022/02/24	5	51.20	0	0.00	51.00	5	822	0.61%
2022/02/22	0	0.00	1	52.30	52.20	-1	841	-0.12%
2022/02/21	1	53.30	0	0.00	53.00	1	857	0.12%
2022/02/17	0	0.00	1	52.00	51.60	-1	902	-0.11%
2022/02/14	0	0.00	1	51.10	51.00	-1	1,261	-0.08%
2022/02/07	2	50.00	0	0.00	50.20	2	1,812	0.11%
2022/01/26	15	49.65	0	0.00	49.50	15	1,846	0.81%
2022/01/24	3	50.13	0.1	50.30	50.50	2.9	1,887	0.15%
2022/01/21	7	51.34	9	51.51	51.20	-2	1,891	-0.11%
2022/01/19	0	0.00	10	52.00	51.90	-10	1,933	-0.52%
2022/01/18	6	52.20	5	52.10	52.00	1	1,945	0.05%
2022/01/14	5	51.60	0	0.00	51.70	5	1,967	0.25%
2022/01/13	5	52.10	5	52.00	52.00	0	1,969	0.00%
2022/01/12	5	52.30	0	0.00	52.40	5	1,967	0.25%
2022/01/11	20	53.45	0	0.00	52.60	20	1,962	1.02%
2022/01/10	0	0.00	2	52.30	52.20	-2	1,900	-0.11%
2022/01/07	0	0.00	1	52.00	52.30	-1	1,936	-0.05%
2022/01/05	8	52.30	0	0.00	52.20	8	1,943	0.41%
2021/12/30	5	53.04	3	53.20	52.80	2	1,947	0.10%
2021/12/27	7	52.86	0	0.00	52.80	7	1,978	0.35%
2021/12/17	0	0.00	2	51.45	51.30	-2	1,972	-0.10%
2021/12/14	10.1	52.10	11	51.44	51.40	-0.9	1,984	-0.05%
2021/12/13	10	52.65	5	52.54	52.50	5	1,978	0.25%
2021/12/09	5	52.18	0	0.00	52.20	5	1,968	0.25%
2021/12/08	1	52.20	0	0.00	52.00	1	1,966	0.05%
2021/12/07	7	51.63	2	51.40	51.60	5	1,958	0.26%
2021/12/06	0	0.00	8	51.23	51.30	-8	1,962	-0.41%
2021/12/02	1	51.40	7	51.43	51.20	-6	1,979	-0.30%
2021/12/01	2	51.70	1	51.70	51.70	1	1,996	0.05%
2021/11/30	2	52.00	1	51.80	51.80	1	2,006	0.05%
2021/11/29	0	0.00	2	51.00	51.40	-2	2,040	-0.10%
2021/11/26	0	0.00	25	52.62	52.30	-25	2,044	-1.22%
2021/11/25	29	53.12	0	0.00	52.80	29	2,041	1.42%
2021/11/24	1	53.30	2	53.05	53.30	-1	2,065	-0.05%
2021/11/23	3	53.00	1	53.20	53.00	2	2,172	0.09%
2021/11/22	1	53.00	0	0.00	53.20	1	2,177	0.05%
2021/11/19	1	52.80	2	52.75	52.80	-1	2,204	-0.05%
2021/11/18	37	53.43	28	53.10	53.10	9	2,203	0.41%
2021/11/17	4	53.63	2	53.60	53.60	2	2,203	0.09%
2021/11/16	1	53.50	14	53.19	53.20	-13	2,207	-0.59%
2021/11/15	17	54.71	0	0.00	54.10	17	2,186	0.78%
2021/11/12	8	57.55	1	57.30	57.90	7	2,056	0.34%
2021/11/11	1	57.00	7	57.10	56.70	-6	1,985	-0.30%
2021/11/10	11	58.03	12	57.60	58.50	-1	1,950	-0.05%
2021/11/09	13	56.64	3	56.67	57.10	10	1,784	0.56%
2021/11/04	1	53.70	2	53.30	53.20	-1	1,623	-0.06%
2021/11/02	4	56.10	0	0.00	54.10	4	1,653	0.24%
2021/11/01	7	56.74	2	57.50	56.50	5	1,718	0.29%
2021/10/29	1	55.90	0	0.00	56.20	1	1,753	0.06%
2021/10/28	0	0.00	2	56.30	55.70	-2	1,865	-0.11%
2021/10/27	3	55.80	0	0.00	55.90	3	2,148	0.14%
2021/10/26	2	55.80	0	0.00	54.90	2	2,232	0.09%
2021/10/25	1	55.40	1	54.30	55.60	0	2,551	0.00%
2021/10/22	0	0.00	4	54.18	54.20	-4	2,893	-0.14%
2021/10/21	0	0.00	1	54.20	54.20	-1	3,575	-0.03%
2021/10/20	0	0.00	2	54.60	54.80	-2	4,227	-0.05%
2021/10/19	0	0.00	2	54.70	55.00	-2	4,526	-0.04%
2021/10/18	1	54.10	0	0.00	54.70	1	5,105	0.02%
2021/10/15	2	54.80	0	0.00	55.40	2	5,501	0.04%
2021/10/12	1	53.00	9	53.10	53.20	-8	5,551	-0.14%
2021/10/08	2	53.20	0	0.00	53.00	2	5,576	0.04%
2021/10/07	2	53.20	0	0.00	53.20	2	5,590	0.04%
2021/10/05	0	0.00	1	51.70	52.10	-1	5,676	-0.02%
2021/10/04	0	0.00	12	52.63	52.20	-12	5,679	-0.21%
2021/10/01	1	52.10	2	52.25	51.80	-1	5,676	-0.02%
2021/09/30	0	0.00	1	53.50	53.60	-1	5,678	-0.02%
2021/09/29	2	53.90	0	0.00	53.30	2	5,701	0.04%
2021/09/28	0	0.00	1	54.20	54.50	-1	5,745	-0.02%
2021/09/27	2	54.70	1	55.00	54.90	1	5,774	0.02%
2021/09/24	0	0.00	1	54.10	53.80	-1	5,861	-0.02%
2021/09/23	1	53.20	0	0.00	52.90	1	6,082	0.02%
2021/09/17	0	0.00	2	53.90	54.00	-2	6,267	-0.03%
2021/09/14	0	0.00	2	54.90	54.20	-2	6,305	-0.03%
2021/09/13	8	56.10	0	0.00	55.10	8	6,303	0.13%
2021/09/10	1	55.60	0	0.00	55.50	1	6,311	0.02%
2021/09/08	0	0.00	5	53.46	54.10	-5	6,323	-0.08%
2021/09/07	0	0.00	3	55.10	53.60	-3	6,324	-0.05%
2021/09/06	10	57.11	0	0.00	55.10	10	6,311	0.16%
2021/09/03	0	0.00	2	56.90	57.20	-2	6,312	-0.03%
2021/09/02	5	57.68	14	58.24	57.20	-9	6,308	-0.14%
2021/09/01	0	0.00	2	57.00	57.20	-2	6,278	-0.03%
2021/08/31	0	0.00	2	56.65	56.40	-2	6,265	-0.03%
2021/08/30	11	56.85	0	0.00	56.70	11	6,266	0.18%
2021/08/27	5	58.64	20	59.08	57.80	-15	6,250	-0.24%
2021/08/26	10	56.55	1	56.40	56.50	9	6,143	0.15%
2021/08/25	10	56.80	7	56.26	56.60	3	6,141	0.05%
2021/08/24	1	54.00	1	53.50	54.00	0	6,116	0.00%
2021/08/23	1	53.50	1	54.00	54.70	0	6,123	0.00%
2021/08/20	1	52.30	3	52.63	52.10	-2	6,108	-0.03%
2021/08/19	3	55.27	0	0.00	53.20	3	6,093	0.05%
2021/08/16	17	54.03	5	53.62	53.00	12	6,050	0.20%
2021/08/13	2	56.35	0	0.00	55.30	2	6,031	0.03%
2021/08/11	3	56.83	1	56.80	56.70	2	6,012	0.03%
2021/08/10	1	57.80	0	0.00	56.70	1	6,010	0.02%
2021/08/09	5	58.46	3	58.00	57.50	2	6,000	0.03%
2021/08/06	2	60.25	2	59.90	59.80	0	5,984	0.00%
2021/08/05	6	60.58	4	59.73	59.70	2	6,010	0.03%
2021/08/04	1	63.00	10	62.80	62.00	-9	6,023	-0.15%
2021/08/03	6	65.23	0	0.00	65.50	6	6,053	0.10%
2021/08/02	28	64.23	22	64.63	63.50	6	6,057	0.10%
2021/07/30	4	69.40	10	69.40	69.40	-6	5,802	-0.10%
2021/07/29	11	77.67	35	78.72	77.10	-24	5,733	-0.42%
2021/07/28	24	77.25	17	77.79	77.90	7	5,494	0.13%
2021/07/27	56	79.30	74.6	80.68	77.00	-18.6	5,265	-0.35%
2021/07/26	81.6	78.98	50	80.61	82.20	31.6	4,742	0.67%
2021/07/23	23	75.97	42	75.64	77.00	-19	4,248	-0.45%
2021/07/22	138	75.58	85.1	75.79	75.80	52.9	4,078	1.30%	大買/
2021/07/21	36	70.80	25	71.12	72.20	11	3,686	0.30%
2021/07/20	0	0.00	2	66.25	65.70	-2	3,440	-0.06%
2021/07/19	4	67.40	0	0.00	67.30	4	3,460	0.12%
2021/07/16	7	67.73	8	66.73	67.50	-1	3,521	-0.03%
2021/07/15	8	66.31	0	0.00	66.50	8	3,635	0.22%
2021/07/13	3	66.70	1	66.90	66.00	2	3,689	0.05%
2021/07/12	2	66.90	2	66.75	66.80	0	3,677	0.00%
2021/07/09	2	65.70	8	65.50	65.70	-6	3,665	-0.16%
2021/07/08	0	0.00	6	65.40	65.60	-6	3,756	-0.16%
2021/07/07	1	65.70	0	0.00	65.00	1	3,861	0.03%
2021/07/06	2	66.10	1	66.00	65.70	1	4,020	0.02%
2021/07/05	1	66.80	3	65.30	66.70	-2	4,182	-0.05%
2021/07/02	2	65.05	1	65.70	66.10	1	4,474	0.02%
2021/07/01	10	66.19	3	65.33	65.50	7	4,712	0.15%
2021/06/30	17	68.35	10	68.02	68.60	7	4,968	0.14%
2021/06/29	12	65.11	2	65.05	66.70	10	4,998	0.20%
2021/06/25	2	61.15	0	62.00	61.10	2	4,869	0.04%
2021/06/21	1	61.10	0	0.00	61.20	1	4,972	0.02%
2021/06/18	2	62.60	0	0.00	62.50	2	5,002	0.04%
2021/06/17	1	61.80	0	0.00	62.30	1	5,042	0.02%
2021/06/07	0	0.00	10	60.94	61.60	-10	5,388	-0.19%
2021/06/03	1	61.70	1	62.50	62.00	0	5,446	0.00%
2021/06/01	0	0.00	1	63.00	63.50	-1	5,566	-0.02%
2021/05/27	0	0.00	1	60.30	60.40	-1	6,157	-0.02%
2021/05/26	1	60.90	0	0.00	60.90	1	6,201	0.02%
2021/05/21	1	58.60	1	58.90	59.40	0	6,407	0.00%
2021/05/20	0	0.00	1	57.30	56.80	-1	6,428	-0.02%
2021/05/19	2	57.25	1	55.70	58.00	1	6,441	0.02%
2021/05/18	1	55.10	4	57.15	57.30	-3	6,456	-0.05%
2021/05/17	1	52.60	0	0.00	52.10	1	6,433	0.02%
2021/05/14	1	58.00	0	0.00	56.40	1	6,384	0.02%
2021/05/13	3	57.30	2	56.70	57.20	1	6,335	0.02%
2021/05/12	3	56.67	2	56.10	57.60	1	6,266	0.02%
2021/05/11	2	59.55	1	60.74	60.30	1	6,161	0.02%
2021/05/10	4.1	64.60	6	64.28	62.70	-1.9	6,081	-0.03%
2021/05/06	2	65.00	2	64.00	64.50	0	5,923	0.00%
2021/05/05	4	65.08	0	0.00	64.10	4	5,898	0.07%
2021/05/04	2	64.35	11	64.75	63.60	-9	5,893	-0.15%
2021/05/03	1	67.50	3	67.77	67.60	-2	5,840	-0.03%
2021/04/29	9	75.93	0	0.00	74.40	9	5,694	0.16%
2021/04/28	1	75.00	1	75.80	75.80	0	5,531	0.00%
2021/04/27	28	75.78	14	75.47	75.60	14	5,416	0.26%
2021/04/26	0	0.00	1	75.20	74.80	-1	5,235	-0.02%
2021/04/23	0	0.00	4	72.40	73.60	-4	5,088	-0.08%
2021/04/22	4	72.80	2	72.40	72.00	2	5,053	0.04%
2021/04/21	4	75.03	4	74.30	74.30	0	4,974	0.00%
2021/04/20	1	71.50	5	71.54	72.50	-4	4,812	-0.08%
2021/04/19	0	0.00	3	72.37	72.20	-3	4,774	-0.06%
2021/04/15	2	71.70	0	0.00	72.00	2	4,691	0.04%
2021/04/14	1	71.60	1	71.40	72.10	0	4,664	0.00%
2021/04/13	8	71.75	12	72.32	70.80	-4	4,585	-0.09%
2021/04/12	9	74.79	3.1	74.80	73.40	5.9	4,466	0.13%
2021/04/09	11	74.70	6	74.57	74.80	5	4,286	0.12%
2021/04/08	19	75.17	13	74.60	75.70	6	4,101	0.15%
2021/04/07	5	72.46	2	72.95	74.10	3	3,757	0.08%
2021/04/06	8.9	71.85	5	71.92	72.70	3.9	3,483	0.11%
2021/04/01	3	66.60	8	67.21	67.70	-5	3,128	-0.16%
2021/03/31	1	62.50	0	0.00	62.60	1	2,872	0.03%
2021/03/30	1	62.50	0	0.00	62.60	1	2,840	0.04%
2021/03/29	0	0.00	2	62.80	63.20	-2	2,806	-0.07%
2021/03/26	2	63.70	0	0.00	63.30	2	2,788	0.07%
2021/03/25	6	62.38	2	62.70	62.00	4	2,710	0.15%
2021/03/24	2	62.55	2	62.80	62.40	0	2,688	0.00%
2021/03/23	2	63.75	31	62.93	63.50	-29	2,661	-1.09%
2021/03/22	2.2	63.25	1	64.20	63.80	1.2	2,618	0.05%
2021/03/19	2	61.60	0	0.00	62.50	2	2,574	0.08%
2021/03/18	32	63.52	0	0.00	63.00	32	2,522	1.27%
2021/03/17	8	62.75	9	63.13	63.20	-1	2,487	-0.04%
2021/03/16	0	0.00	1	59.80	61.00	-1	2,331	-0.04%
2021/03/15	1	60.70	0	0.00	60.10	1	2,310	0.04%
2021/03/12	0	0.00	5	59.10	59.70	-5	2,282	-0.22%
2021/03/11	6	59.57	0	0.00	59.50	6	2,272	0.26%
2021/03/10	1	57.10	0	0.00	57.20	1	2,225	0.04%
2021/03/09	1	58.10	0	0.00	57.10	1	2,217	0.05%
2021/03/05	7	60.36	7	59.93	59.90	0	2,114	0.00%
2021/03/04	0	0.00	1	60.70	61.90	-1	2,049	-0.05%
2021/03/03	10	61.32	9	62.07	62.70	1	1,958	0.05%
2021/03/02	5	59.96	31	60.52	60.00	-26	1,768	-1.47%
2021/02/25	0	0.00	2	58.00	57.60	-2	1,390	-0.14%
2021/02/24	3	55.53	0	0.00	55.60	3	1,227	0.24%
2021/02/22	7	56.50	6	56.50	56.50	1	1,197	0.08%
2021/02/18	0	0.00	1	54.60	54.80	-1	1,247	-0.08%
2021/02/17	3	52.90	0	0.00	53.40	3	1,204	0.25%
2021/02/05	10	51.40	0	0.00	51.50	10	1,185	0.84%
2021/02/01	0	0.00	3	51.60	51.10	-3	1,192	-0.25%
2021/01/29	0	0.00	2	52.20	51.90	-2	1,181	-0.17%
2021/01/27	3	52.90	0	0.00	52.20	3	1,159	0.26%
2021/01/26	15	54.20	10	53.58	53.20	5	1,143	0.44%
2021/01/25	1	54.10	2	53.80	54.30	-1	1,058	-0.09%
2021/01/20	0	0.00	2	51.00	50.80	-2	955	-0.21%
2021/01/18	0	0.00	2	51.45	51.50	-2	920	-0.22%
2021/01/14	1	53.40	0	0.00	53.20	1	886	0.11%
2021/01/11	2	53.10	0	0.00	52.80	2	864	0.23%
2021/01/07	1	53.30	0	0.00	53.20	1	851	0.12%
2021/01/06	2	53.40	0	0.00	52.70	2	842	0.24%
2020/12/30	0	0.00	2	52.00	52.30	-2	812	-0.25%
2020/12/29	0	0.00	1	52.10	52.00	-1	811	-0.12%
2020/12/24	2	52.50	0	0.00	52.60	2	805	0.25%
2020/12/11	1	51.80	1	51.90	52.00	0	919	0.00%
2020/12/10	0	0.00	1	53.60	53.20	-1	948	-0.11%
2020/12/09	0	0.00	1	54.40	54.60	-1	1,013	-0.10%
2020/12/08	0	0.00	1	54.10	54.30	-1	1,064	-0.09%
2020/12/07	2	53.95	1	54.10	53.80	1	1,104	0.09%
2020/12/03	1	55.60	0	0.00	54.80	1	1,114	0.09%
2020/12/02	2	55.10	0	0.00	55.30	2	1,103	0.18%
2020/11/25	2	55.10	0	0.00	54.70	2	1,087	0.18%
2020/11/19	0	0.00	3	55.30	55.00	-3	1,135	-0.26%
2020/11/16	3	53.00	0	0.00	52.80	3	1,047	0.29%
2020/11/10	0	0.00	2	53.60	53.00	-2	1,184	-0.17%
2020/10/27	0	0.00	2	52.50	52.90	-2	1,448	-0.14%
2020/10/22	2	52.40	0	0.00	52.30	2	1,606	0.12%
2020/10/21	0	0.00	3	52.80	52.70	-3	1,621	-0.19%
2020/10/19	0	0.00	2	52.75	52.70	-2	1,643	-0.12%
2020/10/15	2	53.50	0	0.00	53.50	2	1,674	0.12%
2020/10/08	0	0.00	2	54.20	53.70	-2	1,759	-0.11%
2020/09/24	5	53.72	0	0.00	53.20	5	1,951	0.26%
2020/09/23	0	0.00	5	54.54	54.70	-5	1,958	-0.26%
2020/09/22	1	56.30	6	55.75	55.50	-5	1,959	-0.26%
2020/09/21	5	57.60	0	0.00	56.90	5	1,954	0.26%
2020/09/18	5	57.50	0	0.00	57.10	5	1,954	0.26%
2020/09/16	2	58.40	0	0.00	57.50	2	1,965	0.10%
2020/09/15	11	58.35	11	57.71	58.30	0	1,963	0.00%
2020/09/14	10	57.65	1	57.90	58.70	9	1,952	0.46%
2020/09/11	11	57.54	2	56.15	55.80	9	1,897	0.47%
2020/09/08	1	55.60	0	0.00	55.80	1	1,855	0.05%
2020/09/03	3	54.40	3	54.50	55.30	0	1,972	0.00%
2020/08/27	0	0.00	2	54.95	54.70	-2	2,241	-0.09%
2020/08/26	2	56.30	1	55.80	55.50	1	2,240	0.04%
2020/08/25	1	55.80	1	55.70	55.60	0	2,203	0.00%
2020/08/20	1	52.00	1	53.70	53.30	0	2,204	0.00%
2020/08/19	2	56.00	2	56.80	56.50	0	2,175	0.00%
2020/08/14	0	0.00	1	52.90	53.00	-1	2,134	-0.05%
2020/08/13	1	52.50	1	52.30	52.20	0	2,146	0.00%
2020/08/12	2	52.60	2	52.70	52.80	0	2,178	0.00%
2020/08/11	1	54.50	0	0.00	53.80	1	2,172	0.05%
2020/08/10	0	0.00	1	56.40	54.90	-1	2,177	-0.05%
2020/08/07	1	56.20	0	0.00	56.20	1	2,219	0.05%
2020/08/05	1	56.90	10	57.22	57.50	-9	2,246	-0.40%
2020/08/04	1	56.10	0	0.00	56.10	1	2,274	0.04%
2020/07/29	0	0.00	2	55.50	55.80	-2	2,312	-0.09%
2020/07/27	0	0.00	15	57.52	56.80	-15	2,287	-0.66%
2020/07/20	3	60.00	0	0.00	59.30	3	2,429	0.12%
2020/07/17	2	59.90	0	0.00	59.20	2	2,548	0.08%
2020/07/15	0	0.00	1	59.20	58.70	-1	2,629	-0.04%
2020/07/10	1	59.00	0	0.00	58.80	1	2,694	0.04%
2020/07/09	3	60.27	0	0.00	60.40	3	2,702	0.11%
2020/07/08	1	60.50	0	0.00	60.00	1	2,718	0.04%
2020/07/07	1	59.40	0	0.00	60.40	1	2,714	0.04%
2020/07/06	0	0.00	1	59.00	59.10	-1	2,708	-0.04%
2020/07/03	1	58.30	5	58.46	58.10	-4	2,722	-0.15%
2020/07/01	1	57.80	1	58.00	57.80	0	2,813	0.00%
2020/06/30	4	57.53	0	0.00	57.70	4	2,827	0.14%
2020/06/24	1	56.60	0	0.00	56.70	1	2,925	0.03%
2020/06/23	0	0.00	1	56.80	56.90	-1	2,974	-0.03%
2020/06/22	1	57.60	0	0.00	57.50	1	3,008	0.03%
2020/06/18	34	58.63	23	58.04	58.20	11	2,987	0.37%
2020/06/17	1	57.50	0	0.00	57.40	1	2,973	0.03%
2020/06/16	0	0.00	1	56.60	56.70	-1	2,985	-0.03%
2020/06/15	1	56.30	0	0.00	56.00	1	3,010	0.03%
2020/06/12	4	56.18	1	56.10	56.60	3	3,007	0.10%
2020/06/11	1	60.50	1	60.70	59.20	0	2,973	0.00%
2020/06/10	1	63.20	2	62.60	62.60	-1	2,939	-0.03%
2020/06/09	1	63.90	2	64.30	62.50	-1	2,976	-0.03%
2020/06/08	2	65.20	0	0.00	63.80	2	3,004	0.07%
2020/06/04	1	64.70	3	64.50	64.50	-2	2,977	-0.07%
2020/06/01	1	61.60	1	62.70	62.50	0	2,988	0.00%
2020/05/29	0	0.00	1	61.40	61.50	-1	2,992	-0.03%
2020/05/21	1	64.40	5	64.30	64.20	-4	2,979	-0.13%
2020/05/14	2	62.00	5	61.80	61.80	-3	2,902	-0.10%
2020/05/11	4	63.93	7	62.84	62.70	-3	2,840	-0.11%
2020/05/08	1	64.50	3	65.10	64.50	-2	2,759	-0.07%
2020/05/07	6	66.18	1	67.00	66.10	5	2,703	0.18%
2020/05/06	3	63.67	0	0.00	63.80	3	2,617	0.11%
2020/05/04	1	62.60	0	0.00	62.50	1	2,572	0.04%
2020/04/30	5	63.10	0	0.00	62.90	5	2,565	0.19%
2020/04/22	1	61.20	2	60.10	58.80	-1	2,438	-0.04%
2020/04/20	0	0.00	2	57.50	57.30	-2	2,269	-0.09%
2020/04/13	0	0.00	1	53.70	53.20	-1	2,197	-0.05%
2020/04/10	1	54.30	2	53.85	54.80	-1	2,177	-0.05%
2020/04/09	2	54.00	1	55.10	53.60	1	2,180	0.05%
2020/04/08	2	53.00	1	52.90	53.00	1	2,145	0.05%
2020/04/07	2	53.25	1	52.20	53.30	1	2,122	0.05%
2020/04/06	2	51.10	0	0.00	50.80	2	2,063	0.10%
2020/03/31	1	50.60	0	0.00	50.70	1	2,004	0.05%
2020/03/30	0	0.00	3	49.20	49.25	-3	1,939	-0.15%
2020/03/25	2	44.65	1	44.65	44.95	1	1,870	0.05%
2020/03/20	0	0.00	10	40.65	41.45	-10	1,862	-0.54%
2020/03/18	0	0.00	2	42.93	41.85	-2	1,916	-0.10%
2020/03/13	0	0.00	11	46.00	47.00	-11	1,994	-0.55%
2020/03/11	3	58.27	2	58.40	56.10	1	1,924	0.05%
2020/03/10	1	56.80	0	0.00	57.80	1	1,911	0.05%
2020/03/09	0	0.00	2	58.85	58.00	-2	1,885	-0.11%
2020/03/06	1	62.80	0	0.00	63.40	1	1,886	0.05%
2020/03/05	1	62.60	1	61.00	63.60	0	1,863	0.00%
2020/03/04	1	59.80	0	0.00	60.00	1	1,804	0.06%
2020/02/27	0	0.00	1	62.70	61.80	-1	1,833	-0.05%
2020/02/26	1	62.20	0	0.00	62.00	1	1,806	0.06%
2020/02/25	0	0.00	1	62.50	62.50	-1	1,814	-0.06%
2020/02/19	1	61.80	0	0.00	61.70	1	1,892	0.05%
2020/02/18	2	61.85	5	61.70	61.70	-3	1,918	-0.16%
2020/02/14	1	60.90	0	0.00	61.30	1	1,963	0.05%
2020/02/12	6	59.87	0	0.00	60.70	6	2,076	0.29%
2020/02/11	6	59.67	0	0.00	59.70	6	2,157	0.28%
2020/02/06	1	60.10	0	0.00	60.50	1	2,279	0.04%
2020/02/05	1	59.90	0	0.00	59.00	1	2,350	0.04%
2020/02/04	1	58.40	0	0.00	59.00	1	2,367	0.04%
2020/01/30	2	61.10	1	59.90	60.00	1	2,614	0.04%
2020/01/17	3	66.50	3	66.60	66.60	0	2,768	0.00%
2020/01/14	1	65.60	0	0.00	66.80	1	3,025	0.03%
2020/01/13	3	65.57	0	0.00	65.60	3	3,302	0.09%
2020/01/08	0	0.00	10	63.70	63.60	-10	3,953	-0.25%
2020/01/06	2	67.30	0	0.00	66.60	2	4,059	0.05%
2020/01/03	2	68.10	0	0.00	67.50	2	4,060	0.05%
2019/12/23	1	71.80	0	0.00	71.00	1	4,205	0.02%
2019/12/20	0	0.00	1	69.80	69.80	-1	4,190	-0.02%
2019/12/18	5	70.00	2	72.20	70.00	3	4,205	0.07%
2019/12/17	8	70.95	1	70.80	70.40	7	4,210	0.17%
2019/12/04	1	70.00	0	0.00	69.00	1	4,357	0.02%
2019/12/03	0	0.00	3	68.50	70.00	-3	4,408	-0.07%
2019/11/29	0	0.00	1	68.70	68.60	-1	4,543	-0.02%
2019/11/27	1	68.10	0	0.00	68.20	1	4,635	0.02%
2019/11/22	3	68.70	0	0.00	69.40	3	4,784	0.06%
2019/11/21	0	0.00	2	67.40	69.10	-2	4,870	-0.04%
2019/11/19	2	71.05	0	0.00	70.90	2	5,087	0.04%
2019/11/18	1	71.30	0	0.00	71.30	1	5,222	0.02%
2019/11/14	0	0.00	10	69.70	70.10	-10	5,642	-0.18%
2019/11/13	0	0.00	1	72.40	71.60	-1	5,843	-0.02%
2019/11/12	0	0.00	1	72.50	72.40	-1	6,332	-0.02%
2019/11/11	12	73.38	2	73.45	71.90	10	6,429	0.16%
2019/11/08	17	73.71	16	74.24	74.70	1	6,465	0.02%
2019/11/05	2	74.30	3	74.43	74.20	-1	6,474	-0.02%
2019/11/04	0	0.00	3	73.93	74.00	-3	6,483	-0.05%
2019/11/01	2	73.00	1	72.30	72.90	1	6,467	0.02%
2019/10/31	7	73.81	4	72.93	73.40	3	6,523	0.05%
2019/10/30	3	74.20	11	72.80	74.50	-8	6,505	-0.12%
2019/10/29	0	72.60	1	73.80	72.00	-1	6,522	-0.02%
2019/10/28	4	72.48	0	0.00	71.30	4	6,445	0.06%
2019/10/25	7	73.67	8	72.95	72.30	-1	6,411	-0.02%
2019/10/24	6	71.80	11	72.27	72.10	-5	6,326	-0.08%
2019/10/23	7	70.56	4	70.30	69.90	3	6,273	0.05%
2019/10/22	1	70.60	14	70.97	71.30	-13	6,348	-0.20%
2019/10/21	18	70.92	8	71.49	71.60	10	6,355	0.16%
2019/10/18	5	68.86	6	69.25	69.30	-1	6,098	-0.02%
2019/10/17	20	66.76	25	66.95	67.90	-5	5,836	-0.09%
2019/10/16	3	65.10	0	0.00	64.50	3	5,598	0.05%
2019/10/15	1	64.50	11	65.31	66.90	-10	5,570	-0.18%
2019/10/14	5	63.70	2	63.90	63.50	3	5,490	0.05%
2019/10/08	15	63.79	11	64.28	63.50	4	5,745	0.07%
2019/10/07	2	63.80	4	64.33	64.40	-2	5,752	-0.03%
2019/10/04	8	62.28	5	63.28	62.40	3	5,707	0.05%
2019/10/02	6	62.05	0	0.00	62.00	6	5,723	0.10%
2019/10/01	0	0.00	1	61.50	62.50	-1	5,720	-0.02%
2019/09/27	1	61.80	1	61.30	61.20	0	5,727	0.00%
2019/09/26	1	62.10	1	61.80	61.20	0	5,740	0.00%
2019/09/25	2	61.00	2	61.25	61.60	0	5,780	0.00%
2019/09/23	2	63.70	1	63.30	63.30	1	5,832	0.02%
2019/09/20	2	63.90	2	63.50	63.50	0	5,924	0.00%
2019/09/19	2	63.60	0	0.00	63.80	2	5,931	0.03%
2019/09/18	0	0.00	7	65.13	64.20	-7	5,915	-0.12%
2019/09/17	3	61.90	1	61.70	62.20	2	5,763	0.03%
2019/09/16	4	61.13	1	60.80	61.00	3	5,769	0.05%
2019/09/12	2	62.15	3	61.87	61.60	-1	5,793	-0.02%
2019/09/11	4	62.90	3	61.97	61.80	1	5,807	0.02%
2019/09/10	14	63.51	8	63.56	63.00	6	5,824	0.10%
2019/09/09	5	64.48	3	64.80	65.80	2	5,824	0.03%
2019/09/06	1	66.50	0	0.00	64.70	1	5,923	0.02%
2019/09/05	9	66.46	12	66.27	66.30	-3	5,944	-0.05%
2019/09/04	22	66.05	24	65.31	66.50	-2	5,888	-0.03%
2019/09/03	5	63.04	4	62.85	63.40	1	5,787	0.02%
2019/09/02	4	62.30	2	62.90	62.80	2	5,769	0.03%
2019/08/30	4	61.95	5	61.96	61.00	-1	5,774	-0.02%
2019/08/29	9	61.72	6	60.70	60.80	3	5,785	0.05%
2019/08/26	8	62.13	5	61.50	61.40	3	5,803	0.05%
2019/08/23	4	64.55	3	64.33	64.00	1	5,815	0.02%
2019/08/22	8	67.68	4	67.78	66.20	4	5,755	0.07%
2019/08/21	3	66.83	4	67.10	67.50	-1	5,599	-0.02%
2019/08/20	10	67.18	5	67.38	67.30	5	5,471	0.09%
2019/08/19	2	66.50	4	64.85	66.50	-2	5,276	-0.04%
2019/08/16	5	62.90	5	63.00	62.70	0	5,066	0.00%
2019/08/15	24	62.78	25	62.81	62.00	-1	4,866	-0.02%
2019/08/14	1	60.00	2	61.00	61.90	-1	4,399	-0.02%
2019/08/13	3	56.37	2	56.25	56.30	1	4,359	0.02%
2019/08/12	2	55.85	2	55.00	54.50	0	4,340	0.00%
2019/08/08	0	0.00	3	54.77	55.20	-3	4,301	-0.07%
2019/08/07	1	51.20	1	52.40	51.50	0	4,263	0.00%
2019/08/05	3	53.00	0	0.00	50.50	3	4,348	0.07%
2019/08/02	3	54.73	3	54.90	54.30	0	4,427	0.00%
2019/08/01	3	57.10	16	56.98	56.70	-13	4,427	-0.29%
2019/07/31	2	56.40	3	57.10	57.60	-1	4,381	-0.02%
2019/07/30	1	55.30	1	55.40	56.10	0	4,315	0.00%
2019/07/29	0	0.00	3	56.10	55.60	-3	4,299	-0.07%
2019/07/26	0	0.00	3	55.90	55.90	-3	4,284	-0.07%
2019/07/25	14	56.83	13	56.65	56.00	1	4,281	0.02%
2019/07/24	4	55.55	12	55.50	55.70	-8	4,219	-0.19%
2019/07/23	10	54.62	5	55.12	54.00	5	4,120	0.12%
2019/07/22	1	53.00	1	53.50	53.70	0	4,089	0.00%
2019/07/19	6	52.42	3	52.63	52.40	3	4,079	0.07%
2019/07/18	1	51.20	1	51.80	51.80	0	4,097	0.00%
2019/07/17	3	52.47	2	53.00	52.20	1	4,107	0.02%
2019/07/16	3	53.80	3	53.97	54.00	0	4,053	0.00%
2019/07/15	5	55.22	7	55.47	55.30	-2	4,085	-0.05%
2019/07/12	9	54.63	2	54.25	54.60	7	4,194	0.17%
2019/07/11	2	52.80	0	0.00	52.50	2	4,136	0.05%
2019/07/09	2	51.95	2	51.80	51.70	0	4,551	0.00%
2019/07/08	3	52.40	2	52.20	52.30	1	4,601	0.02%
2019/07/05	0	0.00	6	51.83	52.00	-6	4,673	-0.13%
2019/07/02	4	51.10	5	51.14	52.10	-1	4,779	-0.02%
2019/06/28	2	50.90	1	50.40	50.50	1	4,786	0.02%
2019/06/27	0	0.00	4	50.09	51.80	-4	4,897	-0.08%
2019/06/26	1	48.15	1	47.30	48.10	0	4,870	0.00%
2019/06/25	3	48.98	1	49.10	47.70	2	4,950	0.04%
2019/06/24	1	49.65	0	0.00	48.75	1	5,121	0.02%
2019/06/20	3	49.32	3	48.77	49.80	0	5,418	0.00%
2019/06/18	8	49.05	8	49.50	48.15	0	5,725	0.00%
2019/06/17	10	50.58	13	50.91	50.50	-3	5,720	-0.05%
2019/06/14	15	51.47	10	51.58	52.00	5	5,793	0.09%
2019/06/13	3	48.62	5	48.75	50.60	-2	5,805	-0.03%
2019/06/12	1	49.05	2	48.73	47.90	-1	5,888	-0.02%
2019/06/11	3	48.95	3	48.93	48.45	0	5,927	0.00%
2019/06/10	11	47.52	12	47.71	47.95	-1	6,012	-0.02%
2019/06/06	4	46.93	3	47.40	46.50	1	6,081	0.02%
2019/06/05	2	48.23	5	49.11	49.20	-3	6,023	-0.05%
2019/06/03	0	0.00	1	49.40	49.35	-1	5,972	-0.02%
2019/05/31	9	50.23	9	50.07	50.40	0	6,042	0.00%
2019/05/30	6	47.95	8	48.52	48.95	-2	5,967	-0.03%
2019/05/29	5	45.61	0	0.00	45.90	5	5,931	0.08%
2019/05/23	0	0.00	1	42.30	43.95	-1	6,122	-0.02%
2019/05/21	1	42.05	0	0.00	43.00	1	6,179	0.02%
2019/05/20	1	43.80	0	0.00	42.60	1	6,152	0.02%
2019/05/17	2	44.90	1	44.60	43.90	1	6,153	0.02%
2019/05/15	1	48.90	1	48.80	48.90	0	6,413	0.00%
2019/05/14	6	47.98	3	47.27	47.45	3	6,428	0.05%
2019/05/13	5	51.18	1	50.70	50.50	4	6,365	0.06%
2019/05/10	18	53.94	33	53.24	53.10	-15	6,349	-0.24%
2019/05/09	18	54.58	5	54.12	54.60	13	6,251	0.21%
2019/05/08	2	53.70	0	0.00	53.20	2	6,249	0.03%
2019/05/03	1	55.00	1	54.90	54.40	0	6,668	0.00%
2019/05/02	0	0.00	2	54.95	55.30	-2	6,728	-0.03%
2019/04/30	4	53.18	1	52.40	54.30	3	6,783	0.04%
2019/04/29	0	0.00	1	52.30	52.30	-1	6,849	-0.01%
2019/04/26	1	54.50	1	56.00	53.80	0	7,015	0.00%
2019/04/25	1	56.40	1	55.60	56.10	0	7,085	0.00%
2019/04/24	0	0.00	2	56.65	55.50	-2	7,278	-0.03%
2019/04/23	0	0.00	6	54.37	54.40	-6	7,641	-0.08%
2019/04/22	2	56.45	0	0.00	54.90	2	7,772	0.03%
2019/04/19	3	56.53	0	0.00	57.00	3	7,754	0.04%
2019/04/18	51	58.34	52	55.44	54.80	-1	7,811	-0.01%
2019/04/17	5	56.54	5	57.10	56.60	0	7,664	0.00%
2019/04/16	20	56.36	51	56.34	56.90	-31	7,623	-0.41%
2019/04/15	15	54.03	19	53.26	54.00	-4	7,577	-0.05%
2019/04/12	18	50.66	7	50.89	49.80	11	7,455	0.15%
2019/04/11	23	50.86	1	51.40	51.20	22	7,538	0.29%
2019/04/10	1	50.30	4	48.63	49.50	-3	7,419	-0.04%
2019/04/09	3	46.98	1	48.65	47.05	2	7,331	0.03%
2019/04/08	1	47.95	0	0.00	48.00	1	7,285	0.01%
2019/04/03	2	50.25	1	50.20	49.50	1	7,223	0.01%
2019/04/02	1	49.40	0	0.00	49.50	1	7,154	0.01%
2019/04/01	1	47.00	0	0.00	49.80	1	7,109	0.01%
2019/03/29	5	50.00	2	49.50	49.20	3	6,935	0.04%
2019/03/27	10	52.71	19	52.36	51.50	-9	6,858	-0.13%
2019/03/26	27	54.37	13	54.37	53.90	14	6,670	0.21%
2019/03/25	2	51.30	9	52.97	55.00	-7	6,495	-0.11%
2019/03/22	1	50.00	17	49.78	50.00	-16	6,357	-0.25%
2019/03/21	16	51.28	1	52.90	53.00	15	6,222	0.24%
2019/03/20	0	50.10	23	49.84	50.20	-23	5,957	-0.39%
2019/03/19	14	50.41	14	50.40	49.70	0	5,946	0.00%
2019/03/18	22	49.98	6	49.71	49.80	16	5,809	0.28%
2019/03/15	1	47.45	2	47.93	48.80	-1	5,673	-0.02%
2019/03/14	3	45.62	3	45.43	46.20	0	5,524	0.00%
2019/03/13	7	45.86	7	45.43	45.55	0	5,463	0.00%
2019/03/12	6	42.13	7	43.26	44.25	-1	5,335	-0.02%
2019/03/07	2	41.35	3	41.98	41.60	-1	5,277	-0.02%
2019/03/06	10	41.28	2	41.18	41.50	8	5,269	0.15%
2019/03/04	3	45.13	2	45.55	44.75	1	5,086	0.02%
2019/02/27	2	46.18	0	0.00	46.15	2	5,017	0.04%
2019/02/26	2	45.05	3	45.32	45.75	-1	4,973	-0.02%
2019/02/22	7	43.89	6	43.72	42.95	1	4,834	0.02%
2019/02/21	2	46.68	2	46.90	46.60	0	4,780	0.00%
2019/02/20	3	47.33	2	47.33	47.20	1	4,789	0.02%
2019/02/19	1	45.65	4	45.76	45.85	-3	4,711	-0.06%
2019/02/18	4	46.71	4	47.15	46.25	0	4,672	0.00%
2019/02/15	8	48.59	6	48.61	48.00	2	4,586	0.04%
2019/02/14	73	48.81	73	49.62	50.20	0	4,448	0.00%
2019/02/13	0	0.00	3	45.60	46.25	-3	4,171	-0.07%
2019/02/12	3	45.78	0	0.00	45.10	3	4,094	0.07%
2019/02/11	4	45.15	0	0.00	45.25	4	4,039	0.10%
2019/01/30	2	45.23	2	44.65	44.65	0	4,003	0.00%
2019/01/29	3	45.40	7	45.28	45.20	-4	3,960	-0.10%
2019/01/28	0	0.00	6	44.84	44.70	-6	3,872	-0.15%
2019/01/25	15	44.49	14	43.41	45.20	1	3,822	0.03%
2019/01/24	6	45.05	10	44.65	44.25	-4	3,653	-0.11%
2019/01/22	1	46.15	1	45.85	46.30	0	3,292	0.00%
2019/01/21	4	45.54	7.1	45.12	45.80	-3.1	3,204	-0.10%
2019/01/18	19	45.07	16	44.90	45.60	3	3,115	0.10%
2019/01/17	6.1	43.65	20	43.68	43.90	-14	2,950	-0.47%
2019/01/16	4	43.43	5	43.44	44.50	-1	2,847	-0.04%
2019/01/15	25	41.60	44	42.18	43.10	-19	2,635	-0.72%
2019/01/14	0	0.00	13	39.38	40.05	-13	2,217	-0.59%
2019/01/11	0	0.00	2	37.65	38.20	-2	2,045	-0.10%
2019/01/10	32	38.59	31	38.33	37.95	1	2,023	0.05%
2019/01/09	0	0.00	1	37.35	37.00	-1	1,899	-0.05%
2019/01/08	2	36.03	3	36.48	37.95	-1	1,841	-0.05%
2019/01/07	3	36.37	8	36.70	36.00	-5	1,749	-0.29%
2019/01/04	17	34.41	39	34.31	34.55	-22	1,511	-1.46%
2019/01/03	8	34.64	8	34.51	34.15	0	1,449	0.00%
2019/01/02	20	32.27	0	0.00	32.25	20	1,325	1.51%
2018/12/27	0	0.00	1	31.50	31.05	-1	1,328	-0.08%
2018/12/21	1	31.55	2	31.50	31.50	-1	1,344	-0.07%
2018/12/20	6	32.63	21	31.70	31.00	-15	1,421	-1.06%
2018/12/19	1	30.80	1	30.50	31.30	0	1,339	0.00%
2018/12/17	23	31.04	7	31.40	30.85	16	1,328	1.20%
2018/12/12	1	30.60	0	0.00	30.45	1	1,352	0.07%
2018/12/05	0	0.00	1	29.30	28.90	-1	1,500	-0.07%
2018/12/04	1	29.55	6	30.18	29.55	-5	1,556	-0.32%
2018/12/03	1	30.00	0	0.00	30.00	1	1,564	0.06%
2018/11/30	6	29.33	0	0.00	29.30	6	1,532	0.39%
2018/11/29	2	28.90	50	28.80	28.60	-48	1,521	-3.16%
2018/11/28	50	27.44	0	0.00	27.75	50	1,492	3.35%
2018/11/21	0	0.00	14	27.35	27.45	-14	1,576	-0.89%
2018/11/20	14	28.21	0	0.00	27.70	14	1,583	0.88%
2018/11/19	1	27.05	2	27.20	27.55	-1	1,503	-0.07%
2018/10/24	0	0.00	1	25.10	26.00	-1	2,704	-0.04%
2018/10/23	0	0.00	4	25.80	25.75	-4	3,108	-0.13%
2018/10/18	0	0.00	1	26.20	26.20	-1	3,492	-0.03%
2018/10/17	1	26.75	0	0.00	26.75	1	3,488	0.03%
2018/10/15	21	25.08	20	25.55	25.15	1	3,482	0.03%
2018/10/12	2	23.95	1	24.75	24.95	1	3,548	0.03%
2018/10/05	1	30.90	4	30.30	29.55	-3	3,688	-0.08%
2018/10/04	1	31.70	0	0.00	31.40	1	3,661	0.03%
2018/09/28	4	33.06	0	0.00	32.55	4	3,679	0.11%
2018/09/27	12	33.46	9	33.19	33.20	3	3,664	0.08%
2018/09/26	2	31.85	0	0.00	32.00	2	3,567	0.06%
2018/09/21	2	31.00	2	30.80	31.00	0	3,587	0.00%
2018/09/19	0	0.00	2	31.35	31.20	-2	3,726	-0.05%
2018/09/14	1	32.90	2	33.03	32.90	-1	3,691	-0.03%
2018/09/13	3	32.47	4	32.15	32.60	-1	3,639	-0.03%
2018/09/12	4	32.30	4	31.15	30.30	0	3,550	0.00%
2018/09/11	2	31.35	1	30.25	31.25	1	3,518	0.03%
2018/09/10	4	31.50	10	33.21	31.50	-6	3,504	-0.17%
2018/09/07	1	34.90	0	0.00	35.00	1	3,447	0.03%
2018/09/04	0	0.00	4	37.24	37.30	-4	3,471	-0.12%
2018/09/03	1	37.45	1	37.85	37.10	0	3,490	0.00%
2018/08/29	2	37.95	0	0.00	37.90	2	3,562	0.06%
2018/08/28	1	38.10	0	0.00	38.50	1	3,616	0.03%
2018/08/27	6	37.03	3	36.88	37.25	3	3,660	0.08%
2018/08/24	0	0.00	2	36.45	36.45	-2	3,667	-0.05%
2018/08/23	10	37.45	10	36.85	37.00	0	3,696	0.00%
2018/08/22	5	37.15	6	37.29	37.35	-1	3,742	-0.03%
2018/08/21	2	36.80	0	0.00	36.80	2	3,792	0.05%
2018/08/20	3	36.82	5	36.05	36.30	-2	3,828	-0.05%
2018/08/17	2	38.10	0	0.00	37.05	2	3,838	0.05%
2018/08/16	8	37.93	0	0.00	37.65	8	3,845	0.21%
2018/08/15	4	38.85	6	37.60	37.95	-2	3,928	-0.05%
2018/08/14	12	40.42	10	40.45	40.40	2	4,081	0.05%
2018/08/13	20	40.07	0	0.00	41.35	20	4,062	0.49%
2018/08/10	8	41.55	97	40.60	40.55	-89	3,989	-2.23%
2018/08/09	10	42.05	6	42.23	42.30	4	3,965	0.10%
2018/08/08	0	0.00	3	43.57	43.30	-3	3,899	-0.08%
2018/08/07	0	0.00	4	45.20	44.85	-4	3,879	-0.10%
2018/08/06	1	47.00	2	45.85	45.85	-1	3,856	-0.03%
2018/08/03	8	47.48	3	46.97	46.55	5	3,805	0.13%
2018/08/02	91	46.99	12	47.01	46.90	79	3,597	2.20%
2018/08/01	2	47.05	9	47.38	46.60	-7	3,414	-0.20%
2018/07/31	6	43.98	10	44.82	44.20	-4	3,253	-0.12%
2018/07/30	41	45.75	21	46.48	43.80	20	3,231	0.62%
2018/07/27	13	42.60	11	43.06	44.75	2	2,826	0.07%
2018/07/26	2	40.78	2	40.88	40.70	0	2,628	0.00%
2018/07/25	6	40.88	11	40.66	40.50	-5	2,637	-0.19%
2018/07/23	0	0.00	8	38.75	38.30	-8	2,593	-0.31%
2018/07/18	12	39.60	7	39.49	39.50	5	2,551	0.20%
2018/07/17	2	38.20	2	38.25	38.10	0	2,429	0.00%
2018/07/16	1	38.80	0	0.00	38.70	1	2,432	0.04%
2018/07/11	0	0.00	1	36.60	36.40	-1	2,416	-0.04%
2018/07/10	1	36.20	0	0.00	36.20	1	2,423	0.04%
2018/07/09	4	36.90	0	0.00	36.50	4	2,449	0.16%
2018/07/04	0	0.00	1	36.70	36.20	-1	2,531	-0.04%
2018/07/03	3	37.57	8	37.55	36.80	-5	2,532	-0.20%
2018/06/29	9	39.11	0	0.00	39.00	9	2,535	0.35%
2018/06/26	1	34.40	0	0.00	35.10	1	2,463	0.04%
2018/06/14	0	0.00	2	39.35	38.70	-2	3,050	-0.07%
2018/06/13	0	0.00	5	39.30	39.10	-5	3,198	-0.16%
2018/06/11	2	38.30	0	0.00	38.15	2	3,228	0.06%
2018/06/07	0	0.00	5	40.05	39.55	-5	3,243	-0.15%
2018/06/06	1	40.70	0	0.00	40.60	1	3,229	0.03%
2018/06/05	0	0.00	1	40.90	41.00	-1	3,252	-0.03%
2018/06/04	3	40.87	1	40.95	40.00	2	3,204	0.06%
2018/06/01	1	39.20	0	0.00	39.95	1	3,147	0.03%
2018/05/31	10	39.25	3	39.60	39.00	7	3,188	0.22%
2018/05/30	0	0.00	11	38.92	39.50	-11	3,234	-0.34%
2018/05/29	5	39.65	1	39.80	39.55	4	3,229	0.12%
2018/05/28	2	38.70	1	38.25	38.00	1	3,225	0.03%
2018/05/25	0	0.00	1	39.30	39.10	-1	3,266	-0.03%
2018/05/24	2	39.20	11	38.63	39.85	-9	3,271	-0.28%
2018/05/23	7	39.13	6	39.20	38.90	1	3,245	0.03%
2018/05/22	5	39.35	2	39.45	39.65	3	3,142	0.10%
2018/05/21	0	0.00	10	36.15	36.05	-10	2,960	-0.34%
2018/05/18	11	36.49	0	0.00	36.15	11	2,971	0.37%
2018/05/15	1	35.60	6	35.24	35.15	-5	3,102	-0.16%
2018/05/08	2	38.50	0	0.00	38.30	2	3,255	0.06%
2018/05/07	4	39.61	0	0.00	38.50	4	3,299	0.12%
2018/05/03	1	38.30	0	0.00	39.00	1	3,491	0.03%
2018/05/02	11	37.18	15	38.60	38.90	-4	3,596	-0.11%
2018/04/30	10	36.60	45	36.36	36.25	-35	3,683	-0.95%
2018/04/27	11	37.55	0	0.00	37.00	11	3,693	0.30%
2018/04/25	3	37.88	0	0.00	40.00	3	3,779	0.08%
2018/04/24	2	39.13	10	38.80	38.70	-8	3,943	-0.20%
2018/04/20	1	43.60	0	0.00	43.40	1	4,144	0.02%
2018/04/19	12	43.30	1	43.35	43.15	11	4,234	0.26%
2018/04/18	0	0.00	1	42.95	43.00	-1	4,394	-0.02%
2018/04/17	3	43.50	3	42.65	42.60	0	4,391	0.00%
2018/04/16	2	43.65	2	43.30	43.20	0	4,385	0.00%
2018/04/12	5	43.00	0	0.00	43.10	5	4,400	0.11%
2018/04/03	18	47.75	3	47.20	47.25	15	4,521	0.33%
2018/04/02	0	0.00	1	47.80	47.80	-1	4,513	-0.02%
2018/03/30	2	47.83	2	46.40	46.55	0	4,506	0.00%
2018/03/29	1	49.70	0	0.00	49.00	1	4,476	0.02%
2018/03/28	2	49.98	4	49.55	48.90	-2	4,498	-0.04%
2018/03/27	1	49.05	7	49.03	48.60	-6	4,471	-0.13%
2018/03/26	28	47.57	14	48.36	48.70	14	4,420	0.32%
2018/03/23	43	46.22	7	45.83	45.80	36	4,344	0.83%
2018/03/22	1	49.80	1	48.75	48.50	0	4,244	0.00%
2018/03/21	3	51.47	13	52.19	50.90	-10	4,177	-0.24%
2018/03/20	26	53.09	19	52.64	51.30	7	4,124	0.17%
2018/03/19	12	56.57	3	56.67	55.80	9	3,915	0.23%
2018/03/16	0	0.00	1	64.10	62.00	-1	3,760	-0.03%
2018/03/13	1	64.60	20	64.30	64.50	-19	3,783	-0.50%
2018/03/12	5	64.68	0	0.00	64.30	5	3,835	0.13%
2018/03/09	6	66.00	7	64.27	64.30	-1	3,829	-0.03%
2018/03/06	1	64.90	0	0.00	65.30	1	3,873	0.03%
2018/03/05	1	66.00	0	0.00	64.80	1	3,818	0.03%
2018/03/02	4	66.30	0	0.00	68.80	4	3,762	0.11%
2018/03/01	2	66.80	3	66.70	66.80	-1	3,745	-0.03%
2018/02/27	0	0.00	2	71.60	68.40	-2	3,703	-0.05%
2018/02/26	1	72.40	0	0.00	72.40	1	3,646	0.03%
2018/02/22	1	73.20	0	0.00	72.50	1	3,721	0.03%
2018/02/21	2	74.60	1	71.90	73.10	1	3,733	0.03%
2018/02/12	1	71.40	5	70.50	70.00	-4	3,746	-0.11%
2018/02/06	6	71.63	1	74.00	70.00	5	3,678	0.14%
2018/02/05	2	76.95	0	0.00	77.50	2	3,647	0.05%
2018/02/01	1	78.50	0	0.00	77.60	1	3,674	0.03%
2018/01/31	1	77.50	2.2	76.94	78.80	-1.1	3,677	-0.03%
2018/01/30	2	79.05	2	79.35	78.30	0	3,659	0.00%
2018/01/29	3	76.67	1	76.80	81.50	2	3,632	0.06%
2018/01/26	3	77.60	2	77.60	77.30	1	3,524	0.03%
2018/01/25	2	81.70	0	0.00	80.10	2	3,449	0.06%
2018/01/24	5	81.70	0	0.00	84.20	5	3,395	0.15%
2018/01/23	0	0.00	12	79.35	78.10	-12	3,259	-0.37%
2018/01/22	3	80.87	2	80.20	80.50	1	3,244	0.03%
2018/01/19	1	78.50	1	79.20	80.50	0	3,235	0.00%
2018/01/18	0	0.00	5	80.00	79.00	-5	3,197	-0.16%
2018/01/17	11	77.51	2	77.20	78.10	9	3,054	0.29%
2018/01/16	2	75.05	2	75.00	74.60	0	2,906	0.00%
2018/01/12	0	0.00	1	73.80	74.00	-1	2,944	-0.03%
2018/01/11	0	68.10	0	0.00	67.70	0	2,812	0.00%
2018/01/10	1	68.00	0	0.00	67.60	1	2,855	0.04%
2018/01/09	0	0.00	7	69.07	69.20	-7	3,111	-0.22%
2018/01/08	0	0.00	2	71.25	68.10	-2	3,127	-0.06%
2018/01/04	0	0.00	7	71.33	72.90	-7	3,177	-0.22%
2018/01/03	0	0.00	1	66.00	66.50	-1	3,098	-0.03%