良維 (6290)-群益金鼎-民權券商分點個股進出

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
80.2
漲跌
▲1.7
漲幅
+2.17%
成交量
4,459張
產業
上櫃電子零組件類股
446人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

良維 (6290)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	80.20	80.20	-1	12,313	-0.01%
2024/05/09	1	79.20	0	0.00	78.50	1	12,257	0.01%
2024/05/08	4	79.50	7	79.29	78.90	-3	12,211	-0.02%
2024/05/07	8.1	79.45	5	79.30	79.40	3.1	12,143	0.03%
2024/05/06	3	77.01	0	0.00	76.70	3	12,002	0.03%
2024/05/03	0.1	79.04	3	81.20	77.90	-2.9	11,937	-0.02%
2024/05/02	4	80.04	1	80.50	80.80	3	11,850	0.03%
2024/04/30	4.1	79.33	4	78.78	78.60	0.1	11,784	0.00%
2024/04/29	6	81.33	8	79.63	80.60	-2	11,664	-0.02%
2024/04/24	3	89.40	4	89.60	88.90	-1	11,432	-0.01%
2024/04/23	1	83.50	0	0.00	85.70	1	11,364	0.01%
2024/04/22	4.4	86.71	0	0.00	84.00	4.4	11,321	0.04%
2024/04/19	3.2	87.31	4	88.48	88.20	-0.8	11,250	-0.01%
2024/04/18	0	0.00	5	94.06	92.70	-5	11,165	-0.04%
2024/04/17	8	97.70	7.1	96.46	94.60	0.9	11,110	0.01%
2024/04/16	5.1	99.28	1.1	99.97	95.30	4	10,993	0.04%
2024/04/15	2.1	103.86	5	105.00	103.00	-2.9	10,764	-0.03%
2024/04/12	26	103.88	44	100.88	105.50	-18	10,462	-0.17%
2024/04/11	25	99.51	19	99.69	100.00	6	10,027	0.06%
2024/04/10	8	97.56	5.9	98.20	96.90	2.1	9,887	0.02%
2024/04/09	0	93.00	0	0.00	91.90	0	9,666	0.00%
2024/04/08	2	92.55	1	92.50	92.50	1	9,649	0.01%
2024/03/29	0	0.00	1	90.20	90.40	-1	9,612	-0.01%
2024/03/28	4	90.10	3	91.43	90.20	1	9,614	0.01%
2024/03/27	13	93.96	16	91.99	92.60	-3	9,517	-0.03%
2024/03/26	23	94.60	14	93.05	90.50	9	9,300	0.10%
2024/03/25	8	100.09	10	98.00	100.50	-2	8,985	-0.02%
2024/03/22	5	95.64	4.5	96.03	95.80	0.5	8,810	0.01%
2024/03/21	42	96.20	41	95.12	95.50	1	8,790	0.01%
2024/03/20	2	95.40	3	93.97	93.70	-1	8,748	-0.01%
2024/03/19	13	95.76	4	94.98	95.30	9	8,778	0.10%
2024/03/18	8	93.24	5	93.68	94.50	3	8,682	0.03%
2024/03/15	1	91.00	7	89.03	88.20	-6	8,610	-0.07%
2024/03/14	6	87.97	5	90.78	90.30	1	8,660	0.01%
2024/03/13	11	89.25	9	87.44	89.70	2	8,588	0.02%
2024/03/12	14	90.31	20	89.36	90.70	-6	8,462	-0.07%
2024/03/11	7	86.77	0	87.40	86.60	7	8,207	0.08%
2024/03/08	4	89.98	4.1	88.80	86.80	-0.1	8,149	0.00%
2024/03/07	7	91.69	3	93.17	90.80	4	7,935	0.05%
2024/03/06	5.1	95.83	8	97.10	95.40	-2.9	7,726	-0.04%
2024/03/05	9	93.51	7	92.96	92.80	2	7,400	0.03%
2024/03/04	7	97.70	22	99.64	93.20	-15	7,097	-0.21%
2024/03/01	9.1	101.18	9	101.22	101.00	0.1	6,708	0.00%
2024/02/29	8	96.68	21.2	96.52	99.40	-13.2	6,317	-0.21%
2024/02/27	2	88.85	5.1	90.95	90.40	-3.1	5,869	-0.05%
2024/02/26	1.6	90.15	2	90.55	89.00	-0.4	5,572	-0.01%
2024/02/23	2	88.05	62.4	86.53	88.80	-60.4	5,168	-1.17%
2024/02/22	16	81.66	36	81.30	81.50	-20	4,731	-0.42%
2024/02/21	28	82.40	72	82.92	81.30	-44	4,633	-0.95%
2024/02/20	17	77.25	61	78.46	78.90	-44	4,054	-1.09%
2024/02/19	21	75.00	28	77.66	74.90	-7	3,753	-0.19%
2024/02/16	6	71.96	8	70.90	70.80	-2	3,510	-0.06%
2024/02/15	22.2	69.96	8	69.93	70.90	14.2	3,357	0.42%
2024/02/05	3	66.73	4	66.80	66.70	-1	3,386	-0.03%
2024/02/02	1	65.90	6	65.73	65.40	-5	3,491	-0.14%
2024/02/01	0	0.00	4	64.95	64.70	-4	3,544	-0.11%
2024/01/26	6	64.77	13	64.57	64.30	-7	4,007	-0.17%
2024/01/25	2	63.80	2.3	63.43	63.50	-0.3	4,028	-0.01%
2024/01/24	0	0.00	12	64.17	63.90	-12	4,085	-0.29%
2024/01/23	0	0.00	2	64.00	64.20	-2	4,218	-0.05%
2024/01/19	0	0.00	1	62.80	63.20	-1	4,406	-0.02%
2024/01/18	0	0.00	2	61.20	61.90	-2	4,654	-0.04%
2024/01/09	1	62.00	1	62.20	62.30	0	5,239	0.00%
2024/01/08	2	63.60	0	0.00	63.20	2	5,257	0.04%
2024/01/05	12	63.88	7	64.80	63.30	5	5,325	0.09%
2024/01/04	1	65.20	5	66.48	65.00	-4	5,311	-0.08%
2024/01/02	5	66.00	7	65.76	65.50	-2	5,241	-0.04%
2023/12/28	1	64.60	0	0.00	65.10	1	5,195	0.02%
2023/12/27	0	0.00	2	65.20	64.80	-2	5,197	-0.04%
2023/12/26	4	65.40	2	65.40	65.30	2	5,220	0.04%
2023/12/25	2	64.80	6	62.97	65.10	-4	5,170	-0.08%
2023/12/22	1.1	62.93	1	62.80	62.60	0.1	5,094	0.00%
2023/12/21	2	63.45	1	63.60	63.20	1	5,092	0.02%
2023/12/20	2	64.05	1	64.00	64.10	1	5,153	0.02%
2023/12/19	1	63.50	0	0.00	64.00	1	5,148	0.02%
2023/12/15	16	65.46	0	0.00	65.20	16	5,095	0.31%
2023/12/14	20.2	65.92	8	65.70	65.70	12.2	5,046	0.24%
2023/12/13	6	65.35	2	65.40	65.20	4	4,892	0.08%
2023/12/12	35	63.99	15	64.23	63.70	20	4,786	0.42%
2023/12/11	32	64.37	8	62.90	64.60	24	4,686	0.51%
2023/12/08	2	62.40	0	0.00	62.30	2	4,564	0.04%
2023/12/07	1	61.80	2	61.70	61.70	-1	4,558	-0.02%
2023/12/05	5	61.98	3	62.00	61.80	2	4,559	0.04%
2023/12/04	17	62.79	0	0.00	62.30	17	4,552	0.37%
2023/12/01	19	62.45	0	0.00	62.30	19	4,543	0.42%
2023/11/30	22	62.16	0	0.00	61.90	22	4,537	0.48%
2023/11/29	13	62.45	0	0.00	62.70	13	4,519	0.29%
2023/11/27	5	61.00	0	0.00	60.90	5	4,509	0.11%
2023/11/24	6	61.78	0	0.00	61.60	6	4,476	0.13%
2023/11/22	5	63.04	0	0.00	63.10	5	4,393	0.11%
2023/11/21	4	63.05	1	63.20	62.90	3	4,377	0.07%
2023/11/20	2	62.60	0	0.00	62.40	2	4,337	0.05%
2023/11/17	10	63.56	0	0.00	63.70	10	4,238	0.24%
2023/11/16	3	64.03	4	63.95	63.70	-1	4,185	-0.02%
2023/11/15	6	65.87	2	66.05	66.00	4	4,057	0.10%
2023/11/14	1	63.80	6	63.58	63.70	-5	3,904	-0.13%
2023/11/13	5	62.48	8	63.80	63.00	-3	3,859	-0.08%
2023/11/10	11	67.18	11	67.48	67.30	0	3,577	0.00%
2023/11/09	0	0.00	1	67.80	66.30	-1	3,361	-0.03%
2023/11/08	17	66.72	15.3	67.68	66.10	1.7	3,285	0.05%
2023/11/07	5	67.68	2	68.10	67.50	3	3,088	0.10%
2023/11/06	0	0.00	1	66.20	65.40	-1	2,877	-0.03%
2023/11/03	2	66.20	2	65.70	66.20	0	2,848	0.00%
2023/11/02	1	66.10	9	65.57	66.30	-8	2,814	-0.28%
2023/10/31	10.3	66.22	6	64.42	63.10	4.3	2,704	0.16%
2023/10/30	8	67.08	2	66.60	67.10	6	2,619	0.23%
2023/10/27	1	67.90	2	67.70	67.00	-1	2,547	-0.04%
2023/10/26	9	67.63	8	67.70	66.70	1	2,462	0.04%
2023/10/25	1	66.70	2	67.30	67.50	-1	2,338	-0.04%
2023/10/24	0	0.00	2	64.45	65.00	-2	2,187	-0.09%
2023/10/23	2	64.85	0	0.00	64.40	2	2,252	0.09%
2023/10/20	5	65.66	2	65.80	66.10	3	2,173	0.14%
2023/10/19	2	64.20	0	0.00	64.40	2	2,119	0.09%
2023/10/18	1	64.90	2	63.60	63.50	-1	2,118	-0.05%
2023/10/17	9	64.92	12	65.41	64.50	-3	2,148	-0.14%
2023/10/16	2	65.20	1	64.80	65.20	1	2,104	0.05%
2023/10/13	6	65.32	0	0.00	64.90	6	2,167	0.28%
2023/10/06	7	63.96	7	63.29	63.40	0	2,241	0.00%
2023/10/04	0	0.00	1	62.00	62.40	-1	2,233	-0.04%
2023/10/03	0	0.00	1	63.50	62.70	-1	2,268	-0.04%
2023/09/26	0	0.00	1	61.20	61.30	-1	2,492	-0.04%
2023/09/25	4	61.40	3	61.70	61.50	1	2,489	0.04%
2023/09/14	1	59.40	0	0.00	59.10	1	2,889	0.03%
2023/09/08	0	0.00	1	57.50	57.10	-1	2,980	-0.03%
2023/08/28	0	0.00	1	55.60	55.40	-1	3,268	-0.03%
2023/08/21	0	0.00	1	55.00	54.60	-1	3,331	-0.03%
2023/08/11	1	56.80	2	56.50	56.30	-1	3,321	-0.03%
2023/08/10	0	0.00	1	57.00	56.80	-1	3,316	-0.03%
2023/08/09	0	0.00	1	58.10	58.00	-1	3,307	-0.03%
2023/08/08	2	58.50	2	58.00	58.10	0	3,326	0.00%
2023/08/01	0	0.00	5	61.02	61.00	-5	3,359	-0.15%
2023/07/31	0	0.00	6	62.57	61.60	-6	3,364	-0.18%
2023/07/28	10	64.33	0	0.00	63.30	10	3,331	0.30%
2023/07/26	9	62.99	1	63.10	63.60	8	3,186	0.25%
2023/07/24	0	0.00	1	61.80	61.10	-1	3,107	-0.03%
2023/07/21	0	0.00	1	63.30	63.10	-1	3,077	-0.03%
2023/07/20	4	63.40	2	64.20	64.00	2	3,084	0.06%
2023/07/19	1	63.60	2	62.50	62.30	-1	3,035	-0.03%
2023/07/18	11	64.93	12.2	63.31	63.30	-1.2	3,112	-0.04%
2023/07/17	6.2	64.44	1	62.00	65.30	5.2	3,122	0.16%
2023/07/14	1	61.60	6	61.90	61.70	-5	2,916	-0.17%
2023/07/11	1	62.40	3	62.67	63.20	-2	2,995	-0.07%
2023/07/07	30	63.00	31	63.09	63.00	-1	3,031	-0.03%
2023/07/06	15	64.15	28	63.97	64.00	-13	3,037	-0.43%
2023/07/05	0	0.00	11	62.55	62.50	-11	2,990	-0.37%
2023/07/04	7	62.14	1	62.10	62.10	6	2,974	0.20%
2023/07/03	1	60.20	3	60.53	60.30	-2	2,934	-0.07%
2023/06/30	0	0.00	1	59.40	59.80	-1	2,976	-0.03%
2023/06/29	3	60.00	2	60.00	59.80	1	3,002	0.03%
2023/06/28	7	59.50	0	0.00	59.30	7	3,038	0.23%
2023/06/27	4	60.23	0	0.00	59.00	4	3,062	0.13%
2023/06/26	2	62.10	6	61.88	61.90	-4	3,056	-0.13%
2023/06/21	41	63.28	47	63.59	63.30	-6	3,078	-0.19%
2023/06/20	24	62.47	4.2	62.25	63.60	19.8	3,020	0.66%
2023/06/15	4	58.95	1	59.20	59.20	3	3,132	0.10%
2023/06/14	1	59.40	0	0.00	58.70	1	3,138	0.03%
2023/06/13	1	58.90	2	59.50	59.50	-1	3,174	-0.03%
2023/06/06	9	58.81	2	59.25	58.80	7	3,632	0.19%
2023/05/29	0	0.00	1	56.60	57.50	-1	4,104	-0.02%
2023/05/25	0.3	56.80	2	56.40	56.40	-1.7	4,317	-0.04%
2023/05/24	2	58.10	3	57.90	57.70	-1	4,456	-0.02%
2023/05/19	0	0.00	1	58.00	57.80	-1	5,208	-0.02%
2023/05/18	1	59.00	0	0.00	58.60	1	5,419	0.02%
2023/05/08	5.2	61.67	5	61.10	60.60	0.2	6,001	0.00%
2023/05/04	0	0.00	1	60.50	60.60	-1	5,989	-0.02%
2023/04/28	3	61.37	1	61.30	61.00	2	5,973	0.03%
2023/04/27	0	0.00	0.1	61.00	60.60	-0.1	5,942	0.00%
2023/04/24	12	61.69	3	61.90	61.70	9	5,841	0.15%
2023/04/21	2	64.00	18	61.34	61.00	-16	5,807	-0.28%
2023/04/20	4	64.73	8	66.30	63.80	-4	5,688	-0.07%
2023/04/19	0	0.00	8	68.65	68.10	-8	5,554	-0.14%
2023/04/18	7	69.86	0	0.00	69.00	7	5,520	0.13%
2023/04/17	11	71.78	0	0.00	71.80	11	5,433	0.20%
2023/04/14	0	0.00	3	70.23	70.50	-3	5,329	-0.06%
2023/04/13	3	70.83	4	71.10	69.30	-1	5,295	-0.02%
2023/04/12	10	71.54	5	71.40	71.40	5	5,228	0.10%
2023/04/11	1.1	70.91	1	71.00	71.00	0.1	5,169	0.00%
2023/04/10	9	71.02	14	70.30	71.30	-5	5,105	-0.10%
2023/04/07	3	68.37	4	68.70	68.40	-1	4,979	-0.02%
2023/03/31	6	68.42	1	68.00	68.60	5	4,921	0.10%
2023/03/29	1	67.50	0	0.00	67.50	1	4,835	0.02%
2023/03/28	0	0.00	1	67.30	68.20	-1	4,812	-0.02%
2023/03/27	1	69.90	1	68.30	68.20	0	4,786	0.00%
2023/03/24	2	69.85	2	69.90	69.40	0	4,732	0.00%
2023/03/22	34	70.72	28.1	72.57	69.80	5.9	4,616	0.13%
2023/03/21	3	70.50	11	71.85	71.00	-8	4,377	-0.18%
2023/03/17	13	67.48	5	67.56	67.60	8	4,251	0.19%
2023/03/16	2	67.35	1	67.30	66.90	1	4,232	0.02%
2023/03/15	5	69.72	3	69.97	69.90	2	4,254	0.05%
2023/03/14	5	69.40	0	0.00	69.20	5	4,288	0.12%
2023/03/13	5	68.08	4	67.05	68.60	1	4,258	0.02%
2023/03/10	68	69.50	63	70.17	69.00	5	4,188	0.12%
2023/03/09	108	72.78	203	73.36	71.50	-95	4,039	-2.35%	大買/大賣/
2023/03/08	39	73.71	149	73.18	73.90	-110	3,810	-2.89%	大賣/鉅額交易
2023/03/07	18	70.75	36	72.07	72.30	-18	3,645	-0.49%
2023/03/06	15	71.82	93	72.28	71.30	-78	3,453	-2.26%
2023/03/03	27	72.18	425	72.73	72.00	-398	3,347	-11.89%	大賣/鉅額交易
2023/03/02	2.1	73.21	94	73.70	73.20	-91.9	3,299	-2.79%
2023/03/01	6	73.00	33	73.91	74.30	-27	3,269	-0.83%
2023/02/24	20	74.55	11	73.91	74.10	9	3,228	0.28%
2023/02/23	62	74.14	124	74.93	76.00	-62	3,159	-1.96%	大賣/
2023/02/22	22	73.22	3	73.93	73.30	19	3,022	0.63%
2023/02/21	8	74.85	21	74.07	75.40	-13	2,863	-0.45%
2023/02/20	33	72.93	32.1	72.75	73.40	0.9	2,672	0.03%
2023/02/17	7	70.29	9.1	69.83	70.30	-2.1	2,289	-0.09%
2023/02/16	10.1	69.41	13	68.79	70.30	-2.9	2,180	-0.13%
2023/02/15	6.1	65.99	28	66.41	67.30	-22	1,986	-1.10%
2023/02/14	70	65.29	55	65.07	66.10	15	1,873	0.80%
2023/02/13	27	63.20	32	63.47	63.80	-5	1,588	-0.31%
2023/02/10	1	60.00	0	0.00	59.90	1	1,385	0.07%
2023/02/03	0	0.00	5	58.40	58.10	-5	1,391	-0.36%
2023/02/01	5	58.00	0.2	56.70	58.00	4.9	1,382	0.35%
2023/01/31	0	0.00	2	56.40	56.60	-2	1,368	-0.15%
2022/12/30	0	0.00	0	53.00	53.00	0	1,602	0.00%
2022/12/29	1	51.50	1	52.70	52.90	0	1,646	0.00%
2022/12/27	0	0.00	1	53.80	53.10	-1	1,799	-0.06%
2022/12/26	1	53.60	0	0.00	53.60	1	1,862	0.05%
2022/12/16	0	0.00	1	55.30	55.30	-1	2,345	-0.04%
2022/12/15	0	0.00	4	56.10	55.90	-4	2,422	-0.17%
2022/12/14	2	55.45	0	0.00	55.40	2	2,462	0.08%
2022/12/09	4	55.43	0	0.00	55.50	4	2,591	0.15%
2022/12/07	1.1	57.01	5	58.10	56.60	-3.9	2,553	-0.15%
2022/12/06	5.1	61.00	4	59.30	60.00	1.1	2,468	0.04%
2022/11/29	0	0.00	0	57.40	57.60	0	2,394	0.00%
2022/11/23	0	0.00	1	56.40	56.40	-1	2,390	-0.04%
2022/11/21	9	56.47	9	57.20	57.30	0	2,434	0.00%
2022/11/16	0	0.00	1	56.00	56.00	-1	2,691	-0.04%
2022/11/15	1	55.50	0	0.00	55.40	1	2,716	0.04%
2022/11/11	0	0.00	1	56.10	56.00	-1	2,750	-0.04%
2022/11/09	5	56.00	10	55.59	55.80	-5	2,785	-0.18%
2022/11/08	1	55.60	0	0.00	55.40	1	2,866	0.03%
2022/11/07	0	0.00	9.2	55.71	55.60	-9.2	2,889	-0.32%
2022/10/27	7	49.29	1	48.90	50.80	6	3,186	0.19%
2022/10/26	0.2	48.25	0	0.00	48.10	0.2	3,182	0.00%
2022/10/24	1	51.10	1	51.10	51.10	0	3,163	0.00%
2022/10/21	1	50.40	2	50.50	50.40	-1	3,182	-0.03%
2022/10/18	0	0.00	2	52.10	52.10	-2	3,177	-0.06%
2022/10/17	2	50.30	0	0.00	51.30	2	3,179	0.06%
2022/10/14	2	51.90	0	0.00	51.30	2	3,179	0.06%
2022/10/13	0	0.00	2	51.60	50.20	-2	3,180	-0.06%
2022/10/12	3	54.90	0	0.00	53.70	3	3,134	0.10%
2022/10/07	1	57.00	0	0.00	57.10	1	3,123	0.03%
2022/10/06	6	57.27	7	56.76	57.10	-1	3,113	-0.03%
2022/10/05	11	57.58	13	57.36	57.40	-2	3,079	-0.06%
2022/10/04	1	56.40	5	57.04	56.10	-4	3,017	-0.13%
2022/10/03	3	57.40	1	55.80	55.80	2	2,939	0.07%
2022/09/30	0	0.00	0	57.10	58.00	0	2,897	0.00%
2022/09/29	3	56.67	7	56.10	56.60	-4	2,849	-0.14%
2022/09/28	21	54.97	22	56.91	54.30	-1	2,772	-0.04%
2022/09/27	12	58.60	5	58.08	59.10	7	2,616	0.27%
2022/09/26	2	57.25	1	57.80	56.20	1	2,513	0.04%
2022/09/23	12	58.33	4	57.75	57.70	8	2,494	0.32%
2022/09/22	2	58.05	0	58.30	58.00	2	2,450	0.08%
2022/09/21	2	57.40	1	57.30	57.30	1	2,374	0.04%
2022/09/20	13	56.84	15	57.12	56.60	-2	2,332	-0.09%
2022/09/16	2	56.00	0	0.00	55.20	2	2,292	0.09%
2022/09/07	0.3	53.80	0	0.00	53.40	0.3	2,380	0.01%
2022/09/02	0	0.00	1	55.80	56.50	-1	2,438	-0.04%
2022/08/30	2	56.70	0	0.00	57.00	2	2,689	0.07%
2022/08/25	0	0.00	5	58.30	58.00	-5	2,682	-0.19%
2022/08/24	27	57.97	33	59.03	57.80	-6	2,703	-0.22%
2022/08/23	13	59.61	0	0.00	59.70	13	2,570	0.51%
2022/08/19	0	0.00	4	58.48	57.50	-4	2,564	-0.16%
2022/08/18	0	0.00	1	57.90	58.10	-1	2,474	-0.04%
2022/08/16	0	0.00	15	57.90	57.80	-15	2,509	-0.60%
2022/08/15	16	58.16	3	57.70	58.60	13	2,567	0.51%
2022/08/12	1	57.30	0	0.00	57.30	1	2,564	0.04%
2022/08/11	2	55.90	2	56.00	55.70	0	2,688	0.00%
2022/08/10	4	57.70	2	57.70	57.10	2	2,939	0.07%
2022/08/09	10	56.40	15	56.70	57.80	-5	3,168	-0.16%
2022/08/08	15	55.47	10	55.50	56.10	5	3,072	0.16%
2022/08/03	2	54.40	2	55.40	54.90	0	2,989	0.00%
2022/07/25	0	0.00	10	54.40	54.20	-10	2,938	-0.34%
2022/07/22	11	54.19	1	54.70	54.50	10	2,950	0.34%
2022/07/21	0	0.00	1	54.60	54.30	-1	2,947	-0.03%
2022/07/15	0	0.00	4	53.90	54.00	-4	2,998	-0.13%
2022/07/11	2	52.75	10	52.71	52.20	-8	2,930	-0.27%
2022/07/08	10	53.20	0	0.00	53.00	10	2,921	0.34%
2022/06/27	3	53.47	0	0.00	53.50	3	2,835	0.11%
2022/06/22	1	51.50	6	52.08	50.70	-5	2,742	-0.18%
2022/06/20	5	51.28	0	0.00	50.30	5	2,674	0.19%
2022/06/15	0	0.00	1	53.60	53.20	-1	2,600	-0.04%
2022/06/13	0	0.00	1	54.80	53.50	-1	2,543	-0.04%
2022/06/10	1	58.50	2	57.95	56.90	-1	2,476	-0.04%
2022/06/09	7	58.66	7	57.00	59.00	0	2,386	0.00%
2022/06/08	3	57.37	2.1	57.73	57.00	0.9	2,281	0.04%
2022/06/06	0	0.00	1	56.40	56.10	-1	2,170	-0.05%
2022/06/01	0	0.00	5	57.08	57.10	-5	2,135	-0.23%
2022/05/30	3	56.87	2	56.40	56.90	1	2,063	0.05%
2022/05/27	2	55.60	2	55.40	55.80	0	2,011	0.00%
2022/05/24	5	54.00	8	54.25	54.00	-3	1,926	-0.16%
2022/05/23	10	57.30	10	55.73	54.70	0	1,872	0.00%
2022/05/20	1	56.80	1	56.60	56.90	0	1,767	0.00%
2022/05/19	45	57.17	45	55.98	57.30	0	1,681	0.00%
2022/05/18	18	56.72	21	55.78	57.30	-3	1,520	-0.20%
2022/05/17	17	55.74	13	55.90	55.80	4	1,201	0.33%
2022/05/11	0	0.00	1	50.80	50.80	-1	824	-0.12%
2022/05/06	0	0.00	2	52.10	52.10	-2	798	-0.25%
2022/04/28	1	53.20	1	52.00	52.00	0	753	0.00%
2022/04/25	3	53.30	0	0.00	52.50	3	679	0.44%
2022/04/22	0	0.00	1	52.60	53.00	-1	635	-0.16%
2022/04/11	1	50.00	0	0.00	49.75	1	716	0.14%
2022/04/08	0	0.00	1	50.60	50.90	-1	713	-0.14%
2022/04/07	0	52.50	0	0.00	50.80	0	722	0.00%
2022/04/01	0	0.00	1	52.50	52.60	-1	722	-0.14%
2022/03/24	0	52.70	0	0.00	52.70	0	792	0.00%
2022/03/04	1	52.60	1	52.50	52.40	0	830	0.00%
2022/03/03	2	53.50	5	53.26	53.20	-3	840	-0.36%
2022/03/02	1	52.20	7	53.47	53.60	-6	833	-0.72%
2022/03/01	3	52.43	0	0.00	52.40	3	814	0.37%
2022/02/25	1	51.60	0	0.00	51.50	1	813	0.12%
2022/02/24	1	52.20	14	51.26	51.00	-13	822	-1.58%
2022/02/23	2	52.70	0	0.00	52.90	2	825	0.24%
2022/02/22	1	52.90	1	52.60	52.20	0	841	0.00%
2022/02/21	0	0.00	1	52.20	53.00	-1	857	-0.12%
2022/02/18	5	51.96	17	52.01	52.40	-12	863	-1.39%
2022/02/14	1	51.20	0	0.00	51.00	1	1,261	0.08%
2022/02/07	0	0.00	2	49.90	50.20	-2	1,812	-0.11%
2022/01/25	0	50.50	0	0.00	50.10	0	1,864	0.00%
2022/01/24	0	0.00	1	50.50	50.50	-1	1,887	-0.05%
2022/01/20	0	52.00	2	51.90	51.80	-2	1,908	-0.10%
2022/01/19	0	52.00	0	0.00	51.90	0	1,933	0.00%
2022/01/18	1	52.10	0	0.00	52.00	1	1,945	0.05%
2022/01/12	8	52.50	11	52.82	52.40	-3	1,967	-0.15%
2022/01/11	1	53.90	1	53.10	52.60	0	1,962	0.00%
2022/01/07	0	0.00	1	52.30	52.30	-1	1,936	-0.05%
2022/01/05	0	0.00	3	52.20	52.20	-3	1,943	-0.15%
2022/01/04	0	0.00	4	52.00	52.20	-4	1,946	-0.21%
2021/12/24	0	0.00	1	53.30	53.40	-1	1,988	-0.05%
2021/12/23	2	52.20	0	0.00	52.20	2	1,932	0.10%
2021/12/09	0	0.00	1	52.20	52.20	-1	1,968	-0.05%
2021/12/08	3	52.10	1	51.90	52.00	2	1,966	0.10%
2021/12/07	0	0.00	1	51.40	51.60	-1	1,958	-0.05%
2021/12/06	0	0.00	3	51.20	51.30	-3	1,962	-0.15%
2021/12/02	3	51.70	0	0.00	51.20	3	1,979	0.15%
2021/12/01	10	51.40	0	0.00	51.70	10	1,996	0.50%
2021/11/29	0	0.00	1	50.80	51.40	-1	2,040	-0.05%
2021/11/25	2	53.00	0	0.00	52.80	2	2,041	0.10%
2021/11/19	1	52.80	0	0.00	52.80	1	2,204	0.05%
2021/11/18	1.4	53.24	0	0.00	53.10	1.4	2,203	0.06%
2021/11/16	4	53.40	0	0.00	53.20	4	2,207	0.18%
2021/11/15	56	54.08	75	54.58	54.10	-19	2,186	-0.87%
2021/11/12	5	57.10	3	57.47	57.90	2	2,056	0.10%
2021/11/11	7	57.03	3	57.13	56.70	4	1,985	0.20%
2021/11/10	32.2	58.18	26	57.23	58.50	6.2	1,950	0.32%
2021/11/09	31	57.04	7	56.84	57.10	24	1,784	1.34%
2021/11/03	2	54.20	0	0.00	54.60	2	1,641	0.12%
2021/11/02	4	56.03	1	57.30	54.10	3	1,653	0.18%
2021/11/01	1	56.80	0	0.00	56.50	1	1,718	0.06%
2021/10/29	0	0.00	1	56.00	56.20	-1	1,753	-0.06%
2021/10/28	1	55.50	0	0.00	55.70	1	1,865	0.05%
2021/10/27	1	55.70	1	56.30	55.90	0	2,148	0.00%
2021/10/26	0	0.00	1	55.30	54.90	-1	2,232	-0.04%
2021/10/19	0	0.00	2	54.90	55.00	-2	4,526	-0.04%
2021/10/18	0	0.00	10	54.19	54.70	-10	5,105	-0.20%
2021/10/15	3	55.23	6	54.28	55.40	-3	5,501	-0.05%
2021/10/08	1	53.70	0	0.00	53.00	1	5,576	0.02%
2021/10/01	2	53.10	0	0.00	51.80	2	5,676	0.04%
2021/09/30	1	53.50	0	0.00	53.60	1	5,678	0.02%
2021/09/28	0	0.00	1	54.40	54.50	-1	5,745	-0.02%
2021/09/24	1	53.80	1	53.80	53.80	0	5,861	0.00%
2021/09/14	0	0.00	1	54.60	54.20	-1	6,305	-0.02%
2021/09/09	1	55.10	0	0.00	55.70	1	6,317	0.02%
2021/09/03	2	57.50	2	57.20	57.20	0	6,312	0.00%
2021/09/02	0	0.00	1	58.30	57.20	-1	6,308	-0.02%
2021/08/30	1	56.60	0	0.00	56.70	1	6,266	0.02%
2021/08/27	7	58.76	7	58.57	57.80	0	6,250	0.00%
2021/08/26	0	0.00	5	56.40	56.50	-5	6,143	-0.08%
2021/08/25	6	56.12	0	0.00	56.60	6	6,141	0.10%
2021/08/23	1	53.80	14	53.79	54.70	-13	6,123	-0.21%
2021/08/20	4	52.60	4	52.70	52.10	0	6,108	0.00%
2021/08/19	10	53.60	1	55.00	53.20	9	6,093	0.15%
2021/08/18	0	0.00	1.2	55.15	56.00	-1.2	6,077	-0.02%
2021/08/17	1	54.10	4	54.25	53.80	-3	6,067	-0.05%
2021/08/16	7	53.41	1	53.60	53.00	6	6,050	0.10%
2021/08/12	0	0.00	15	56.50	56.30	-15	6,009	-0.25%
2021/08/11	1	57.50	1	57.00	56.70	0	6,012	0.00%
2021/08/10	19	56.93	3	57.70	56.70	16	6,010	0.27%
2021/08/09	0	0.00	1	58.80	57.50	-1	6,000	-0.02%
2021/08/06	2	60.55	0	0.00	59.80	2	5,984	0.03%
2021/08/05	1	61.60	2	60.60	59.70	-1	6,010	-0.02%
2021/08/04	2	62.65	2	63.50	62.00	0	6,023	0.00%
2021/08/03	0	0.00	4	65.40	65.50	-4	6,053	-0.07%
2021/08/02	30	65.60	55	65.20	63.50	-25	6,057	-0.41%
2021/07/30	6	69.40	2	69.40	69.40	4	5,802	0.07%
2021/07/29	18	77.23	31	78.54	77.10	-13	5,733	-0.23%
2021/07/28	19	76.52	13	76.52	77.90	6	5,494	0.11%
2021/07/27	45.5	78.91	36	80.65	77.00	9.5	5,265	0.18%
2021/07/26	21	81.57	37	82.08	82.20	-16	4,742	-0.34%
2021/07/23	11	75.93	6	75.02	77.00	5	4,248	0.12%
2021/07/22	62.2	76.12	51	74.93	75.80	11.2	4,078	0.27%
2021/07/21	34	70.28	24.1	69.94	72.20	9.9	3,686	0.27%
2021/07/20	2	66.10	1	66.60	65.70	1	3,440	0.03%
2021/07/19	2	67.10	2	67.35	67.30	0	3,460	0.00%
2021/07/16	1	67.80	1	67.90	67.50	0	3,521	0.00%
2021/07/15	3	66.40	1	66.50	66.50	2	3,635	0.06%
2021/07/14	1	64.70	0	0.00	65.20	1	3,649	0.03%
2021/07/13	7	66.86	0	0.00	66.00	7	3,689	0.19%
2021/07/12	1	66.80	0	0.00	66.80	1	3,677	0.03%
2021/07/09	1	65.50	1	65.70	65.70	0	3,665	0.00%
2021/07/08	0	0.00	2	65.50	65.60	-2	3,756	-0.05%
2021/07/07	4	65.30	0	0.00	65.00	4	3,861	0.10%
2021/07/05	1	66.60	0	0.00	66.70	1	4,182	0.02%
2021/07/02	3	65.30	1	66.30	66.10	2	4,474	0.04%
2021/07/01	12	66.24	6	67.00	65.50	6	4,712	0.13%
2021/06/30	44	68.10	29	67.70	68.60	15	4,968	0.30%
2021/06/29	27	66.01	24	65.55	66.70	3	4,998	0.06%
2021/06/28	5	61.76	0	0.00	62.30	5	4,850	0.10%
2021/06/25	1	61.10	0	0.00	61.10	1	4,869	0.02%
2021/06/24	0	0.00	5	61.70	61.40	-5	4,872	-0.10%
2021/06/21	0	61.40	0	0.00	61.20	0	4,972	0.00%
2021/06/16	2	61.40	2	61.80	61.30	0	5,084	0.00%
2021/06/15	0	0.00	3	61.00	61.20	-3	5,132	-0.06%
2021/06/11	0	0.00	4	61.20	61.10	-4	5,302	-0.08%
2021/06/10	4	62.28	7	62.29	62.30	-3	5,302	-0.06%
2021/06/09	2	61.60	3	61.90	61.60	-1	5,322	-0.02%
2021/06/08	0	0.00	3	62.40	61.20	-3	5,339	-0.06%
2021/06/07	3	61.83	1	61.90	61.60	2	5,388	0.04%
2021/06/04	0	0.00	4	60.75	60.70	-4	5,398	-0.07%
2021/06/02	0	0.00	1	62.40	62.20	-1	5,500	-0.02%
2021/06/01	8	63.41	6	63.42	63.50	2	5,566	0.04%
2021/05/28	4	61.45	6	61.43	61.50	-2	5,826	-0.03%
2021/05/27	1	60.40	2	60.05	60.40	-1	6,157	-0.02%
2021/05/26	3	60.90	2	61.00	60.90	1	6,201	0.02%
2021/05/25	8	60.73	6	60.82	60.50	2	6,372	0.03%
2021/05/24	7	59.51	9	59.24	60.00	-2	6,384	-0.03%
2021/05/21	3	58.80	3	58.30	59.40	0	6,407	0.00%
2021/05/20	2	57.05	2	58.00	56.80	0	6,428	0.00%
2021/05/19	8	57.19	1	57.80	58.00	7	6,441	0.11%
2021/05/18	10	56.72	22	55.20	57.30	-12	6,456	-0.19%
2021/05/17	7	53.76	7	54.49	52.10	0	6,433	0.00%
2021/05/14	8.2	56.74	7	59.19	56.40	1.2	6,384	0.02%
2021/05/13	5	56.68	11	56.99	57.20	-6	6,335	-0.09%
2021/05/12	21	59.41	11	60.65	57.60	10	6,266	0.16%
2021/05/11	17	60.13	16	60.68	60.30	1	6,161	0.02%
2021/05/10	18	63.18	14	63.92	62.70	4	6,081	0.07%
2021/05/07	4	66.83	8	66.45	67.20	-4	5,963	-0.07%
2021/05/06	5	63.98	4	65.30	64.50	1	5,923	0.02%
2021/05/05	6	64.75	7	65.60	64.10	-1	5,898	-0.02%
2021/05/04	8	64.16	11	65.05	63.60	-3	5,893	-0.05%
2021/05/03	29	69.08	21	70.66	67.60	8	5,840	0.14%
2021/04/29	12	75.99	13	75.72	74.40	-1	5,694	-0.02%
2021/04/28	6	74.92	6	75.62	75.80	0	5,531	0.00%
2021/04/27	39	75.84	34	75.62	75.60	5	5,416	0.09%
2021/04/26	12	74.79	55	74.72	74.80	-43	5,235	-0.82%
2021/04/23	39	73.52	12	73.23	73.60	27	5,088	0.53%
2021/04/22	13	73.48	12	73.97	72.00	1	5,053	0.02%
2021/04/21	8	74.48	17	74.38	74.30	-9	4,974	-0.18%
2021/04/20	3	72.63	3	72.37	72.50	0	4,812	0.00%
2021/04/19	7	72.54	2	73.90	72.20	5	4,774	0.10%
2021/04/16	1	72.10	2	72.25	72.00	-1	4,720	-0.02%
2021/04/15	7	71.99	1	72.30	72.00	6	4,691	0.13%
2021/04/14	12	70.79	12.1	71.66	72.10	-0.1	4,664	0.00%
2021/04/13	7	71.60	11	71.99	70.80	-4	4,585	-0.09%
2021/04/12	40	73.87	35	74.56	73.40	5	4,466	0.11%
2021/04/09	5.1	75.00	10	74.74	74.80	-5	4,286	-0.12%
2021/04/08	81	75.17	54	74.71	75.70	27	4,101	0.66%
2021/04/07	17	73.29	13	72.73	74.10	4	3,757	0.11%
2021/04/06	20	70.85	17	70.56	72.70	3	3,483	0.09%
2021/04/01	4	67.00	6.1	66.93	67.70	-2.1	3,128	-0.07%
2021/03/31	0	0.00	1	62.80	62.60	-1	2,872	-0.03%
2021/03/30	5	63.20	0	0.00	62.60	5	2,840	0.18%
2021/03/29	6	63.12	0	0.00	63.20	6	2,806	0.21%
2021/03/26	2	63.70	0	0.00	63.30	2	2,788	0.07%
2021/03/23	1	63.50	4	63.25	63.50	-3	2,661	-0.11%
2021/03/22	3	64.03	4	63.88	63.80	-1	2,618	-0.04%
2021/03/19	5.1	62.06	3	62.67	62.50	2.1	2,574	0.08%
2021/03/18	6	63.18	0	0.00	63.00	6	2,522	0.24%
2021/03/17	9	62.63	10	63.00	63.20	-1	2,487	-0.04%
2021/03/16	0	0.00	2	60.40	61.00	-2	2,331	-0.09%
2021/03/15	1	59.90	7	60.43	60.10	-6	2,310	-0.26%
2021/03/11	0	0.00	5	59.54	59.50	-5	2,272	-0.22%
2021/03/10	1	57.40	3	57.40	57.20	-2	2,225	-0.09%
2021/03/09	3	56.80	0	0.00	57.10	3	2,217	0.14%
2021/03/08	2	61.30	2	59.60	59.00	0	2,164	0.00%
2021/03/05	12	60.15	3	59.50	59.90	9	2,114	0.43%
2021/03/04	1	61.10	2	61.75	61.90	-1	2,049	-0.05%
2021/03/03	21	61.33	46	60.05	62.70	-25	1,958	-1.28%
2021/03/02	11	60.75	80	60.45	60.00	-69	1,768	-3.90%
2021/02/26	31	56.98	22	56.80	56.50	9	1,434	0.63%
2021/02/25	4	58.40	6	57.02	57.60	-2	1,390	-0.14%
2021/02/24	33	55.70	1	55.50	55.60	32	1,227	2.61%
2021/02/23	1	55.30	0	0.00	55.10	1	1,211	0.08%
2021/02/22	1	56.00	4	56.28	56.50	-3	1,197	-0.25%
2021/02/18	0	0.00	2	54.75	54.80	-2	1,247	-0.16%
2021/02/17	0	0.00	2	53.40	53.40	-2	1,204	-0.17%
2021/02/04	0	0.00	1	52.00	51.80	-1	1,179	-0.08%
2021/02/03	1	51.50	2	52.20	51.50	-1	1,189	-0.08%
2021/01/29	1	51.90	1	52.50	51.90	0	1,181	0.00%
2021/01/28	1	52.00	1	52.90	52.00	0	1,169	0.00%
2021/01/27	3	52.37	1	53.90	52.20	2	1,159	0.17%
2021/01/26	2	53.85	3	54.10	53.20	-1	1,143	-0.09%
2021/01/25	3	54.20	11	53.42	54.30	-8	1,058	-0.76%
2021/01/22	2	50.20	0	0.00	50.20	2	982	0.20%
2021/01/21	1	51.20	3	50.80	50.70	-2	962	-0.21%
2021/01/19	1	51.50	2	52.25	51.70	-1	934	-0.11%
2021/01/14	1	53.40	0	0.00	53.20	1	886	0.11%
2021/01/12	1	52.60	1	53.80	52.50	0	872	0.00%
2021/01/11	1	53.00	0	0.00	52.80	1	864	0.12%
2021/01/07	2	53.00	1	53.20	53.20	1	851	0.12%
2021/01/06	1	52.70	2	53.85	52.70	-1	842	-0.12%
2021/01/05	0	0.00	1	53.00	52.90	-1	811	-0.12%
2021/01/04	1	52.40	0	0.00	52.50	1	810	0.12%
2020/12/31	0	0.00	1	52.10	52.10	-1	809	-0.12%
2020/12/28	1	52.30	1	53.10	52.20	0	809	0.00%
2020/12/25	1	52.50	0	0.00	52.20	1	806	0.12%
2020/12/24	1	52.60	1	52.90	52.60	0	805	0.00%
2020/12/23	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/22	0	0.00	2	52.65	52.30	-2	822	-0.24%
2020/12/17	1	52.10	0	0.00	52.10	1	860	0.12%
2020/12/16	1	51.90	0	0.00	52.00	1	873	0.11%
2020/12/15	3	51.90	0	0.00	51.60	3	882	0.34%
2020/12/14	0	0.00	1	52.90	52.30	-1	895	-0.11%
2020/12/11	1	51.90	0	0.00	52.00	1	919	0.11%
2020/12/10	1	53.20	0	0.00	53.20	1	948	0.11%
2020/12/09	0	0.00	2	55.00	54.60	-2	1,013	-0.20%
2020/12/08	1	54.30	0	0.00	54.30	1	1,064	0.09%
2020/12/07	1	54.50	0	0.00	53.80	1	1,104	0.09%
2020/12/04	1	54.50	0	0.00	54.60	1	1,103	0.09%
2020/12/02	1	55.30	2	55.00	55.30	-1	1,103	-0.09%
2020/12/01	3	54.10	0	0.00	54.00	3	1,101	0.27%
2020/11/30	5	55.12	0	0.00	54.70	5	1,102	0.45%
2020/11/26	1	55.90	1	55.40	55.90	0	1,093	0.00%
2020/11/25	1	54.70	1	55.30	54.70	0	1,087	0.00%
2020/11/24	2	54.90	0	0.00	54.30	2	1,089	0.18%
2020/11/23	1	55.40	0	0.00	54.70	1	1,095	0.09%
2020/11/20	3	55.37	1	55.10	55.40	2	1,130	0.18%
2020/11/19	2	55.00	0	0.00	55.00	2	1,135	0.18%
2020/11/18	0	0.00	1	55.80	56.00	-1	1,115	-0.09%
2020/11/17	12	55.98	10	54.84	56.30	2	1,087	0.18%
2020/11/13	1	52.80	1	52.70	52.80	0	1,108	0.00%
2020/11/12	1	52.60	0	0.00	52.60	1	1,144	0.09%
2020/11/11	2	52.30	45	52.18	52.50	-43	1,179	-3.65%
2020/11/10	2	53.00	12	53.53	53.00	-10	1,184	-0.84%
2020/11/09	1	52.50	0	0.00	52.50	1	1,184	0.08%
2020/11/03	1	51.80	0	0.00	51.70	1	1,235	0.08%
2020/10/26	1	52.70	1	53.10	52.70	0	1,518	0.00%
2020/10/22	1	52.60	0	0.00	52.30	1	1,606	0.06%
2020/10/21	0	0.00	1	52.80	52.70	-1	1,621	-0.06%
2020/10/20	1	52.50	0	0.00	52.50	1	1,637	0.06%
2020/10/19	1	52.70	1	52.80	52.70	0	1,643	0.00%
2020/10/16	1	53.20	0	0.00	52.50	1	1,657	0.06%
2020/10/15	3	53.50	1	53.50	53.50	2	1,674	0.12%
2020/10/14	6	53.03	0	0.00	52.70	6	1,707	0.35%
2020/10/12	4	52.73	0	0.00	52.50	4	1,749	0.23%
2020/10/08	6	53.83	0	0.00	53.70	6	1,759	0.34%
2020/10/07	10	53.90	7	54.09	54.10	3	1,768	0.17%
2020/10/06	29	53.25	0	0.00	53.40	29	1,772	1.64%
2020/10/05	2	53.05	0	0.00	53.00	2	1,794	0.11%
2020/09/29	1	52.90	0	0.00	52.90	1	1,852	0.05%
2020/09/28	1	52.70	0	0.00	52.70	1	1,916	0.05%
2020/09/24	20	53.40	0	0.00	53.20	20	1,951	1.03%
2020/09/22	1	55.50	1	55.90	55.50	0	1,959	0.00%
2020/09/21	0	0.00	4	57.28	56.90	-4	1,954	-0.20%
2020/09/17	5	57.68	0	0.00	57.20	5	1,960	0.26%
2020/09/16	1	57.60	0	0.00	57.50	1	1,965	0.05%
2020/09/15	0	0.00	1	58.50	58.30	-1	1,963	-0.05%
2020/09/14	11	58.39	16	57.41	58.70	-5	1,952	-0.26%
2020/09/11	2	55.70	0	0.00	55.80	2	1,897	0.11%
2020/09/10	0	0.00	2	56.15	56.70	-2	1,863	-0.11%
2020/09/08	1	55.80	4	55.55	55.80	-3	1,855	-0.16%
2020/09/07	0	0.00	1	55.20	54.40	-1	1,902	-0.05%
2020/09/03	1	55.30	0	0.00	55.30	1	1,972	0.05%
2020/09/01	4	53.83	18	53.91	54.20	-14	2,032	-0.69%
2020/08/28	1	54.40	1	54.70	54.10	0	2,239	0.00%
2020/08/27	3	55.20	20	55.00	54.70	-17	2,241	-0.76%
2020/08/26	6	56.00	4	56.20	55.50	2	2,240	0.09%
2020/08/25	4	56.00	7	55.53	55.60	-3	2,203	-0.14%
2020/08/24	2	54.20	0	0.00	54.50	2	2,192	0.09%
2020/08/21	2	54.30	0	0.00	54.30	2	2,205	0.09%
2020/08/20	2	53.55	0	0.00	53.30	2	2,204	0.09%
2020/08/19	0	0.00	5	56.30	56.50	-5	2,175	-0.23%
2020/08/18	22	55.46	1	55.70	55.00	21	2,120	0.99%
2020/08/17	0	0.00	23	54.52	56.60	-23	2,130	-1.08%
2020/08/14	17	52.56	1	52.30	53.00	16	2,134	0.75%
2020/08/13	2	52.35	0	0.00	52.20	2	2,146	0.09%
2020/08/12	3	52.93	0	0.00	52.80	3	2,178	0.14%
2020/08/11	4	54.30	0	0.00	53.80	4	2,172	0.18%
2020/08/10	2	56.05	1	56.70	54.90	1	2,177	0.05%
2020/08/07	2	56.50	1	57.20	56.20	1	2,219	0.05%
2020/08/06	3	56.73	1	57.70	56.70	2	2,236	0.09%
2020/08/05	0	0.00	1	57.50	57.50	-1	2,246	-0.04%
2020/08/04	2	56.10	1	57.20	56.10	1	2,274	0.04%
2020/08/03	4	56.78	22	55.84	56.70	-18	2,301	-0.78%
2020/07/31	15	53.23	1	53.90	54.30	14	2,313	0.61%
2020/07/28	1	55.80	1	55.90	55.10	0	2,271	0.00%
2020/07/27	12	57.53	0	0.00	56.80	12	2,287	0.52%
2020/07/24	1	58.00	0	0.00	57.60	1	2,327	0.04%
2020/07/23	3	58.90	2	59.25	58.80	1	2,379	0.04%
2020/07/22	2	59.50	0	0.00	59.10	2	2,406	0.08%
2020/07/21	2	59.70	1	59.90	59.40	1	2,412	0.04%
2020/07/17	0	0.00	1	60.10	59.20	-1	2,548	-0.04%
2020/07/16	11	59.71	5	59.88	59.80	6	2,574	0.23%
2020/07/15	1	58.70	3	59.43	58.70	-2	2,629	-0.08%
2020/07/14	3	58.83	1	59.00	58.80	2	2,648	0.08%
2020/07/13	4	59.15	0	0.00	59.10	4	2,652	0.15%
2020/07/10	1	59.00	3	58.93	58.80	-2	2,694	-0.07%
2020/07/09	1	60.40	0	0.00	60.40	1	2,702	0.04%
2020/07/08	0	0.00	9	60.53	60.00	-9	2,718	-0.33%
2020/07/07	3	60.57	2	60.35	60.40	1	2,714	0.04%
2020/07/06	13	58.88	7	58.97	59.10	6	2,708	0.22%
2020/07/03	2	58.40	7	58.90	58.10	-5	2,722	-0.18%
2020/07/02	8	58.74	1	58.70	58.70	7	2,785	0.25%
2020/07/01	3	57.90	2	58.05	57.80	1	2,813	0.04%
2020/06/30	2	57.35	2	57.00	57.70	0	2,827	0.00%
2020/06/29	1	56.20	0	0.00	56.20	1	2,888	0.03%
2020/06/22	2	57.50	20	58.22	57.50	-18	3,008	-0.60%
2020/06/19	1	58.60	3	59.87	58.50	-2	3,010	-0.07%
2020/06/18	13	58.19	5	58.38	58.20	8	2,987	0.27%
2020/06/17	3	57.20	3	57.23	57.40	0	2,973	0.00%
2020/06/16	3	56.70	0	0.00	56.70	3	2,985	0.10%
2020/06/15	3	56.87	14	56.30	56.00	-11	3,010	-0.37%
2020/06/12	5	56.36	0	0.00	56.60	5	3,007	0.17%
2020/06/11	7	60.54	0	0.00	59.20	7	2,973	0.24%
2020/06/08	1	64.20	2	65.05	63.80	-1	3,004	-0.03%
2020/06/05	3	65.10	8	65.53	64.70	-5	3,003	-0.17%
2020/06/04	12	64.60	13	64.29	64.50	-1	2,977	-0.03%
2020/06/03	2	62.40	0	0.00	62.20	2	2,899	0.07%
2020/06/02	6	62.70	1	62.50	62.50	5	2,934	0.17%
2020/06/01	0	0.00	9	62.23	62.50	-9	2,988	-0.30%
2020/05/29	4	61.60	3	61.20	61.50	1	2,992	0.03%
2020/05/28	5	61.12	5	61.92	60.10	0	3,002	0.00%
2020/05/27	4	61.70	0	0.00	61.40	4	2,995	0.13%
2020/05/26	5	62.26	1	62.70	61.80	4	3,013	0.13%
2020/05/25	3	61.83	0	0.00	61.80	3	3,003	0.10%
2020/05/22	1	62.10	7	64.60	62.10	-6	3,013	-0.20%
2020/05/21	8	63.96	1	63.30	64.20	7	2,979	0.23%
2020/05/20	0	0.00	1	62.60	62.50	-1	2,944	-0.03%
2020/05/19	3	62.50	7	62.16	62.90	-4	2,925	-0.14%
2020/05/18	2	59.60	20	60.88	59.60	-18	2,891	-0.62%
2020/05/15	1	61.40	1	61.60	61.40	0	2,899	0.00%
2020/05/14	13	62.58	2	62.35	61.80	11	2,902	0.38%
2020/05/13	0	0.00	3	62.47	61.70	-3	2,864	-0.10%
2020/05/12	6	62.80	1	62.80	62.40	5	2,852	0.18%
2020/05/11	5	63.64	44	62.82	62.70	-39	2,840	-1.37%
2020/05/08	6	64.60	0	0.00	64.50	6	2,759	0.22%
2020/05/07	19	66.15	5	66.10	66.10	14	2,703	0.52%
2020/05/06	4	64.15	3	63.77	63.80	1	2,617	0.04%
2020/05/05	3	62.20	2	63.20	62.30	1	2,576	0.04%
2020/05/04	1	62.20	0	0.00	62.50	1	2,572	0.04%
2020/04/30	1	63.20	1	62.90	62.90	0	2,565	0.00%
2020/04/29	1	62.70	9	62.59	62.20	-8	2,546	-0.31%
2020/04/28	29	61.22	5	61.00	62.10	24	2,525	0.95%
2020/04/27	14	59.43	1	59.40	59.50	13	2,499	0.52%
2020/04/24	1	59.00	1	58.80	59.00	0	2,479	0.00%
2020/04/23	1	58.40	1	58.80	58.30	0	2,465	0.00%
2020/04/22	5	59.78	8	59.31	58.80	-3	2,438	-0.12%
2020/04/21	4	57.60	6	57.27	57.70	-2	2,300	-0.09%
2020/04/20	2	58.00	3	57.23	57.30	-1	2,269	-0.04%
2020/04/17	3	55.03	4	55.18	55.00	-1	2,212	-0.05%
2020/04/16	2	54.50	24	54.10	54.10	-22	2,190	-1.00%
2020/04/15	4	54.78	5	54.96	54.40	-1	2,208	-0.05%
2020/04/14	0	0.00	2	54.00	53.60	-2	2,189	-0.09%
2020/04/13	2	53.65	0	0.00	53.20	2	2,197	0.09%
2020/04/10	2	54.60	0	0.00	54.80	2	2,177	0.09%
2020/04/09	2	53.80	4	53.48	53.60	-2	2,180	-0.09%
2020/04/08	1	53.00	0	0.00	53.00	1	2,145	0.05%
2020/04/07	2	52.20	2	51.90	53.30	0	2,122	0.00%
2020/04/06	2	50.30	0	0.00	50.80	2	2,063	0.10%
2020/04/01	1	51.10	1	51.30	51.50	0	2,028	0.00%
2020/03/31	6	51.50	13	51.38	50.70	-7	2,004	-0.35%
2020/03/30	5	49.23	1	49.40	49.25	4	1,939	0.21%
2020/03/27	2	49.03	2	49.40	49.30	0	1,909	0.00%
2020/03/26	11	47.44	0	0.00	48.45	11	1,911	0.58%
2020/03/25	26	44.26	4	44.63	44.95	22	1,870	1.18%
2020/03/24	21	41.39	0	0.00	42.30	21	1,852	1.13%
2020/03/23	2	38.60	0	0.00	39.10	2	1,861	0.11%
2020/03/20	40	40.80	1	41.40	41.45	39	1,862	2.09%
2020/03/19	0	0.00	40	38.33	37.70	-40	1,847	-2.16%
2020/03/18	2	41.85	0	0.00	41.85	2	1,916	0.10%
2020/03/17	3	43.95	1	43.50	42.10	2	2,033	0.10%
2020/03/16	8	47.01	6	48.02	44.40	2	2,012	0.10%
2020/03/13	8	46.07	3	46.43	47.00	5	1,994	0.25%
2020/03/12	10	51.49	5	51.88	50.70	5	1,960	0.25%
2020/03/11	2	58.00	1	58.80	56.10	1	1,924	0.05%
2020/03/10	3	56.60	6	57.42	57.80	-3	1,911	-0.16%
2020/03/09	5	60.92	8	59.68	58.00	-3	1,885	-0.16%
2020/03/06	4	62.83	1	63.10	63.40	3	1,886	0.16%
2020/03/05	10	63.43	8	61.73	63.60	2	1,863	0.11%
2020/03/04	2	60.40	5	61.10	60.00	-3	1,804	-0.17%
2020/03/03	3	62.07	3	63.03	61.80	0	1,802	0.00%
2020/03/02	3	61.33	0	0.00	61.70	3	1,807	0.17%
2020/02/27	7	62.13	11	63.00	61.80	-4	1,833	-0.22%
2020/02/26	3	62.07	0	0.00	62.00	3	1,806	0.17%
2020/02/25	7	62.30	5	62.40	62.50	2	1,814	0.11%
2020/02/24	7	61.83	4	62.43	61.90	3	1,819	0.16%
2020/02/21	4	61.75	3	62.43	61.80	1	1,870	0.05%
2020/02/20	0	0.00	3	62.33	61.40	-3	1,878	-0.16%
2020/02/19	1	61.50	0	0.00	61.70	1	1,892	0.05%
2020/02/18	3	61.77	3	62.83	61.70	0	1,918	0.00%
2020/02/17	4	61.68	3	61.97	61.70	1	1,935	0.05%
2020/02/14	7	61.07	12	60.54	61.30	-5	1,963	-0.25%
2020/02/13	5	60.86	1	61.20	60.00	4	1,979	0.20%
2020/02/12	8	60.33	6	59.87	60.70	2	2,076	0.10%
2020/02/11	7	59.60	0	0.00	59.70	7	2,157	0.32%
2020/02/05	0	0.00	16	59.30	59.00	-16	2,350	-0.68%
2020/02/04	0	0.00	1	57.70	59.00	-1	2,367	-0.04%
2020/02/03	1	56.50	0	0.00	56.70	1	2,443	0.04%
2020/01/30	3	62.17	0	0.00	60.00	3	2,614	0.11%
2020/01/20	0	0.00	1	67.30	66.50	-1	2,657	-0.04%
2020/01/17	1	66.60	0	0.00	66.60	1	2,768	0.04%
2020/01/16	5	67.30	7	66.97	66.60	-2	2,919	-0.07%
2020/01/15	1	66.20	0	0.00	66.20	1	2,967	0.03%
2020/01/14	1	66.80	3	66.70	66.80	-2	3,025	-0.07%
2020/01/13	0	0.00	3	65.00	65.60	-3	3,302	-0.09%
2020/01/10	0	0.00	2	63.50	63.20	-2	3,585	-0.06%
2020/01/09	1	63.60	0	0.00	63.60	1	3,849	0.03%
2020/01/08	1	64.90	0	0.00	63.60	1	3,953	0.03%
2020/01/07	2	65.10	1	65.10	65.10	1	4,060	0.02%
2020/01/06	1	66.60	0	0.00	66.60	1	4,059	0.02%
2020/01/03	3	67.67	0	0.00	67.50	3	4,060	0.07%
2020/01/02	0	0.00	1	70.50	69.00	-1	4,085	-0.02%
2019/12/31	2	69.65	2	69.60	69.70	0	4,131	0.00%
2019/12/30	2	68.70	1	69.20	68.60	1	4,162	0.02%
2019/12/27	1	69.80	4	70.48	69.80	-3	4,148	-0.07%
2019/12/26	1	70.00	0	0.00	69.90	1	4,184	0.02%
2019/12/25	2	69.90	0	0.00	69.90	2	4,193	0.05%
2019/12/24	1	69.80	0	0.00	69.80	1	4,203	0.02%
2019/12/23	5	71.80	9	71.24	71.00	-4	4,205	-0.10%
2019/12/20	2	69.80	0	0.00	69.80	2	4,190	0.05%
2019/12/19	1	69.20	0	0.00	69.20	1	4,205	0.02%
2019/12/18	3	69.93	1	71.30	70.00	2	4,205	0.05%
2019/12/17	0	0.00	1	71.50	70.40	-1	4,210	-0.02%
2019/12/16	1	70.70	1	70.70	70.70	0	4,245	0.00%
2019/12/13	4	71.95	22	72.10	70.90	-18	4,400	-0.41%
2019/12/12	13	71.46	13	71.81	72.20	0	4,316	0.00%
2019/12/11	0	0.00	1	68.90	68.60	-1	4,192	-0.02%
2019/12/10	1	68.90	1	68.00	68.90	0	4,227	0.00%
2019/12/09	1	68.30	0	0.00	68.10	1	4,254	0.02%
2019/12/06	1	69.20	0	0.00	68.80	1	4,305	0.02%
2019/12/03	1	69.40	3	69.40	70.00	-2	4,408	-0.05%
2019/11/27	1	68.90	0	0.00	68.20	1	4,635	0.02%
2019/11/26	0	0.00	1	70.90	69.20	-1	4,700	-0.02%
2019/11/22	1	68.80	0	0.00	69.40	1	4,784	0.02%
2019/11/21	0	0.00	1	68.80	69.10	-1	4,870	-0.02%
2019/11/20	2	69.00	1	68.80	68.60	1	4,971	0.02%
2019/11/19	1	71.30	0	0.00	70.90	1	5,087	0.02%
2019/11/18	0	0.00	2	71.40	71.30	-2	5,222	-0.04%
2019/11/15	1	71.70	0	0.00	70.80	1	5,438	0.02%
2019/11/14	1	70.10	1	71.50	70.10	0	5,642	0.00%
2019/11/13	10	70.90	0	0.00	71.60	10	5,843	0.17%
2019/11/12	13	72.55	2	72.60	72.40	11	6,332	0.17%
2019/11/11	1	72.00	1	72.60	71.90	0	6,429	0.00%
2019/11/08	13	73.62	15	74.42	74.70	-2	6,465	-0.03%
2019/11/07	1	71.50	3	72.23	71.10	-2	6,435	-0.03%
2019/11/06	2	73.55	2	74.00	73.10	0	6,484	0.00%
2019/11/05	4	74.15	2	74.70	74.20	2	6,474	0.03%
2019/11/04	3	74.23	2	74.80	74.00	1	6,483	0.02%
2019/11/01	4	73.40	5	72.94	72.90	-1	6,467	-0.02%
2019/10/31	7	73.14	14	74.32	73.40	-7	6,523	-0.11%
2019/10/30	13	73.55	24	73.71	74.50	-11	6,505	-0.17%
2019/10/29	13	72.74	43	72.13	72.00	-30	6,522	-0.46%
2019/10/28	1	71.90	1	72.60	71.30	0	6,445	0.00%
2019/10/25	3	73.13	2	73.60	72.30	1	6,411	0.02%
2019/10/24	6	72.28	9	72.03	72.10	-3	6,326	-0.05%
2019/10/23	2	71.05	7	70.76	69.90	-5	6,273	-0.08%
2019/10/22	0	0.00	1	71.40	71.30	-1	6,348	-0.02%
2019/10/21	19	71.47	20	71.80	71.60	-1	6,355	-0.02%
2019/10/18	15	69.35	56	69.39	69.30	-41	6,098	-0.67%
2019/10/17	48	68.86	21	67.98	67.90	27	5,836	0.46%
2019/10/16	6	66.18	5	65.88	64.50	1	5,598	0.02%
2019/10/15	6	65.27	9	65.70	66.90	-3	5,570	-0.05%
2019/10/14	3	64.03	5	63.90	63.50	-2	5,490	-0.04%
2019/10/09	6	62.95	1	63.80	62.80	5	5,562	0.09%
2019/10/07	2	64.30	9	63.77	64.40	-7	5,752	-0.12%
2019/10/04	0	0.00	1	62.80	62.40	-1	5,707	-0.02%
2019/10/03	0	0.00	1	61.90	61.90	-1	5,668	-0.02%
2019/10/02	1	61.80	3	62.83	62.00	-2	5,723	-0.03%
2019/10/01	0	0.00	2	61.90	62.50	-2	5,720	-0.03%
2019/09/27	1	61.10	0	0.00	61.20	1	5,727	0.02%
2019/09/26	9	62.04	0	0.00	61.20	9	5,740	0.16%
2019/09/24	2	63.70	8	63.89	62.70	-6	5,795	-0.10%
2019/09/20	2	63.45	2	64.55	63.50	0	5,924	0.00%
2019/09/19	2	63.70	0	0.00	63.80	2	5,931	0.03%
2019/09/18	7	66.04	10	64.17	64.20	-3	5,915	-0.05%
2019/09/17	1	62.20	1	62.30	62.20	0	5,763	0.00%
2019/09/16	0	0.00	1	61.30	61.00	-1	5,769	-0.02%
2019/09/12	31	62.18	30	61.47	61.60	1	5,793	0.02%
2019/09/11	1	63.20	1	61.90	61.80	0	5,807	0.00%
2019/09/10	2	63.85	0	0.00	63.00	2	5,824	0.03%
2019/09/09	1	64.50	0	0.00	65.80	1	5,824	0.02%
2019/09/06	5	66.10	3	66.07	64.70	2	5,923	0.03%
2019/09/05	15	66.30	1	66.30	66.30	14	5,944	0.24%
2019/09/04	1	66.00	0	0.00	66.50	1	5,888	0.02%
2019/09/03	0	0.00	7	63.26	63.40	-7	5,787	-0.12%
2019/09/02	3	62.83	4	62.88	62.80	-1	5,769	-0.02%
2019/08/30	2	61.60	1	62.00	61.00	1	5,774	0.02%
2019/08/29	2	60.85	3	62.37	60.80	-1	5,785	-0.02%
2019/08/28	3	63.27	6	62.92	63.50	-3	5,738	-0.05%
2019/08/27	6	62.50	1	62.50	62.20	5	5,733	0.09%
2019/08/26	3	62.03	3	61.90	61.40	0	5,803	0.00%
2019/08/23	3	64.00	12	64.28	64.00	-9	5,815	-0.15%
2019/08/22	8	68.21	11	67.81	66.20	-3	5,755	-0.05%
2019/08/21	3	66.53	0	0.00	67.50	3	5,599	0.05%
2019/08/20	1	68.30	3	67.53	67.30	-2	5,471	-0.04%
2019/08/19	3	63.80	14	64.27	66.50	-11	5,276	-0.21%
2019/08/16	15	63.52	17	63.12	62.70	-2	5,066	-0.04%
2019/08/15	17	62.05	6	62.33	62.00	11	4,866	0.23%
2019/08/14	1	60.90	7	61.90	61.90	-6	4,399	-0.14%
2019/08/13	2	55.85	2	55.45	56.30	0	4,359	0.00%
2019/08/12	3	54.83	2	55.00	54.50	1	4,340	0.02%
2019/08/08	1	54.30	2	54.85	55.20	-1	4,301	-0.02%
2019/08/07	2	51.95	3	51.83	51.50	-1	4,263	-0.02%
2019/08/06	1	51.00	0	0.00	51.00	1	4,355	0.02%
2019/08/05	11	51.86	11	51.05	50.50	0	4,348	0.00%
2019/08/02	4	54.88	4	54.23	54.30	0	4,427	0.00%
2019/08/01	4	56.73	3	57.17	56.70	1	4,427	0.02%
2019/07/31	14	56.70	13	56.95	57.60	1	4,381	0.02%
2019/07/30	19	55.18	26	55.78	56.10	-7	4,315	-0.16%
2019/07/29	29	55.67	29	55.88	55.60	0	4,299	0.00%
2019/07/26	11	55.91	3	56.30	55.90	8	4,284	0.19%
2019/07/25	4	56.13	7	56.83	56.00	-3	4,281	-0.07%
2019/07/24	5	54.70	8	55.68	55.70	-3	4,219	-0.07%
2019/07/23	19	54.35	13	54.69	54.00	6	4,120	0.15%
2019/07/22	0	0.00	1	53.70	53.70	-1	4,089	-0.02%
2019/07/19	6	52.22	7	52.50	52.40	-1	4,079	-0.02%
2019/07/18	3	51.50	3	51.73	51.80	0	4,097	0.00%
2019/07/17	2	51.85	1	52.50	52.20	1	4,107	0.02%
2019/07/16	0	0.00	1	54.10	54.00	-1	4,053	-0.02%
2019/07/15	4	55.50	3	55.20	55.30	1	4,085	0.02%
2019/07/12	4	54.18	18	54.93	54.60	-14	4,194	-0.33%
2019/07/11	3	51.30	3	51.90	52.50	0	4,136	0.00%
2019/07/09	1	51.70	0	0.00	51.70	1	4,551	0.02%
2019/07/08	2	52.80	19	52.11	52.30	-17	4,601	-0.37%
2019/07/05	2	51.55	1	51.90	52.00	1	4,673	0.02%
2019/07/03	11	51.88	11	51.00	51.10	0	4,752	0.00%
2019/07/02	11	51.39	19	51.50	52.10	-8	4,779	-0.17%
2019/07/01	3	51.40	1	51.70	50.80	2	4,797	0.04%
2019/06/28	1	50.50	1	50.50	50.50	0	4,786	0.00%
2019/06/27	0	0.00	8	50.74	51.80	-8	4,897	-0.16%
2019/06/26	1	47.90	1	47.95	48.10	0	4,870	0.00%
2019/06/25	11	49.35	1	49.30	47.70	10	4,950	0.20%
2019/06/21	1	50.20	1	49.80	49.10	0	5,282	0.00%
2019/06/20	1	48.65	2	49.20	49.80	-1	5,418	-0.02%
2019/06/19	4	48.93	18	49.14	49.10	-14	5,512	-0.25%
2019/06/18	22	48.71	0	0.00	48.15	22	5,725	0.38%
2019/06/17	3	50.80	5	51.16	50.50	-2	5,720	-0.03%
2019/06/14	2	51.80	5	51.48	52.00	-3	5,793	-0.05%
2019/06/13	7	48.76	9	49.49	50.60	-2	5,805	-0.03%
2019/06/12	7	48.78	16	48.52	47.90	-9	5,888	-0.15%
2019/06/11	11	48.50	14	49.01	48.45	-3	5,927	-0.05%
2019/06/10	21	47.60	11	48.15	47.95	10	6,012	0.17%
2019/06/06	12	46.87	3	47.10	46.50	9	6,081	0.15%
2019/06/05	3	49.07	3	48.78	49.20	0	6,023	0.00%
2019/06/04	4	49.69	2	50.60	48.80	2	5,979	0.03%
2019/06/03	7	49.30	8	49.56	49.35	-1	5,972	-0.02%
2019/05/31	39	49.99	12	49.74	50.40	27	6,042	0.45%
2019/05/30	5	48.47	12	47.26	48.95	-7	5,967	-0.12%
2019/05/29	0	0.00	3	45.67	45.90	-3	5,931	-0.05%
2019/05/28	0	0.00	6	43.30	44.10	-6	5,910	-0.10%
2019/05/27	1	42.35	0	0.00	43.35	1	5,991	0.02%
2019/05/24	4	43.70	4	44.21	43.20	0	6,025	0.00%
2019/05/23	1	42.40	1	42.95	43.95	0	6,122	0.00%
2019/05/22	2	43.85	3	44.13	43.25	-1	6,137	-0.02%
2019/05/21	3	41.62	3	42.68	43.00	0	6,179	0.00%
2019/05/20	1	41.55	1	42.50	42.60	0	6,152	0.00%
2019/05/17	7	46.81	2	46.83	43.90	5	6,153	0.08%
2019/05/16	12	48.35	1	48.00	48.00	11	6,167	0.18%
2019/05/15	1	48.70	6	49.00	48.90	-5	6,413	-0.08%
2019/05/14	14	47.96	0	0.00	47.45	14	6,428	0.22%
2019/05/13	3	50.83	0	0.00	50.50	3	6,365	0.05%
2019/05/10	23	53.30	12	53.49	53.10	11	6,349	0.17%
2019/05/09	7	53.97	8	54.33	54.60	-1	6,251	-0.02%
2019/05/07	1	52.20	2	53.25	53.50	-1	6,289	-0.02%
2019/05/06	6	52.10	0	0.00	51.50	6	6,431	0.09%
2019/05/03	2	55.55	3	54.57	54.40	-1	6,668	-0.01%
2019/05/02	2	55.35	2	54.95	55.30	0	6,728	0.00%
2019/04/30	2	52.00	2	54.60	54.30	0	6,783	0.00%
2019/04/29	21	52.77	18	54.17	52.30	3	6,849	0.04%
2019/04/26	6	54.65	6	54.70	53.80	0	7,015	0.00%
2019/04/25	16	56.23	9	56.43	56.10	7	7,085	0.10%
2019/04/24	10	57.57	19	56.08	55.50	-9	7,278	-0.12%
2019/04/23	7	53.77	6	54.12	54.40	1	7,641	0.01%
2019/04/22	0	0.00	1	57.10	54.90	-1	7,772	-0.01%
2019/04/19	7	56.76	5	55.72	57.00	2	7,754	0.03%
2019/04/18	1	58.30	18	55.24	54.80	-17	7,811	-0.22%
2019/04/17	2	57.10	6	56.88	56.60	-4	7,664	-0.05%
2019/04/16	19	56.83	47	56.37	56.90	-28	7,623	-0.37%
2019/04/15	26	53.05	28	53.38	54.00	-2	7,577	-0.03%
2019/04/12	5	50.12	0	0.00	49.80	5	7,455	0.07%
2019/04/11	2	50.10	2	50.20	51.20	0	7,538	0.00%
2019/04/10	4	49.19	13	49.65	49.50	-9	7,419	-0.12%
2019/04/09	1	46.90	1	47.05	47.05	0	7,331	0.00%
2019/04/08	12	48.52	2	48.15	48.00	10	7,285	0.14%
2019/04/03	2	50.15	2	49.68	49.50	0	7,223	0.00%
2019/04/02	3	49.25	4	49.63	49.50	-1	7,154	-0.01%
2019/04/01	13	47.80	18	48.73	49.80	-5	7,109	-0.07%
2019/03/29	9	49.30	3	49.60	49.20	6	6,935	0.09%
2019/03/28	31	49.68	12	49.55	49.10	19	6,885	0.28%
2019/03/27	26	53.53	14	53.04	51.50	12	6,858	0.17%
2019/03/26	17	54.65	23	54.30	53.90	-6	6,670	-0.09%
2019/03/25	8	51.73	15	52.92	55.00	-7	6,495	-0.11%
2019/03/22	43	50.75	31	50.59	50.00	12	6,357	0.19%
2019/03/21	17	53.92	17	52.97	53.00	0	6,222	0.00%
2019/03/20	2	49.65	3	50.13	50.20	-1	5,957	-0.02%
2019/03/19	4	50.63	24	50.25	49.70	-20	5,946	-0.34%
2019/03/18	31	49.51	30	49.97	49.80	1	5,809	0.02%
2019/03/15	26	47.62	27	47.00	48.80	-1	5,673	-0.02%
2019/03/14	1	45.80	6	45.97	46.20	-5	5,524	-0.09%
2019/03/13	15	46.12	21	45.76	45.55	-6	5,463	-0.11%
2019/03/12	17	44.30	17	44.32	44.25	0	5,335	0.00%
2019/03/08	1	41.05	1	41.40	41.30	0	5,277	0.00%
2019/03/06	3	41.02	0	0.00	41.50	3	5,269	0.06%
2019/03/05	34	43.24	1	43.40	42.50	33	5,165	0.64%
2019/03/04	1	44.50	5	44.99	44.75	-4	5,086	-0.08%
2019/02/26	0	0.00	17	45.66	45.75	-17	4,973	-0.34%
2019/02/25	4	42.59	15	43.32	44.05	-11	4,877	-0.23%
2019/02/22	25	43.37	9	43.26	42.95	16	4,834	0.33%
2019/02/21	0	0.00	2	46.60	46.60	-2	4,780	-0.04%
2019/02/20	3	47.13	1	47.15	47.20	2	4,789	0.04%
2019/02/19	4	45.89	2	45.80	45.85	2	4,711	0.04%
2019/02/18	34	46.43	24	46.79	46.25	10	4,672	0.21%
2019/02/15	5	49.26	7	49.28	48.00	-2	4,586	-0.04%
2019/02/14	37	49.45	42	49.45	50.20	-5	4,448	-0.11%
2019/02/13	16	45.24	11	45.58	46.25	5	4,171	0.12%
2019/01/29	1	45.10	1	45.50	45.20	0	3,960	0.00%
2019/01/28	2	45.00	1	45.60	44.70	1	3,872	0.03%
2019/01/25	27	43.45	26	44.52	45.20	1	3,822	0.03%
2019/01/24	7	44.99	2	45.08	44.25	5	3,653	0.14%
2019/01/23	1	47.05	1	47.10	47.00	0	3,385	0.00%
2019/01/22	0	0.00	7	46.04	46.30	-7	3,292	-0.21%
2019/01/21	0	0.00	2	45.60	45.80	-2	3,204	-0.06%
2019/01/18	9	45.08	15	44.94	45.60	-6	3,115	-0.19%
2019/01/17	6	43.53	1	43.10	43.90	5	2,950	0.17%
2019/01/16	9	43.86	13	43.48	44.50	-4	2,847	-0.14%
2019/01/15	6	42.08	10	41.97	43.10	-4	2,635	-0.15%
2019/01/14	4	39.31	7	39.84	40.05	-3	2,217	-0.14%
2019/01/10	13	37.92	15	38.23	37.95	-2	2,023	-0.10%
2019/01/09	1	37.25	1	37.20	37.00	0	1,899	0.00%
2019/01/08	7	36.15	10	36.76	37.95	-3	1,841	-0.16%
2019/01/07	9	36.64	25	37.21	36.00	-16	1,749	-0.91%
2019/01/04	1	34.20	1	34.60	34.55	0	1,511	0.00%
2019/01/03	10	34.69	11	34.81	34.15	-1	1,449	-0.07%
2019/01/02	0	0.00	1	32.20	32.25	-1	1,325	-0.08%
2018/12/26	0	0.00	1	31.00	30.85	-1	1,328	-0.08%
2018/12/24	0	0.00	1	31.25	31.90	-1	1,327	-0.08%
2018/12/22	1	31.55	1	31.55	31.55	0	1,326	0.00%
2018/12/21	0	0.00	6	31.55	31.50	-6	1,344	-0.45%
2018/12/20	14	32.45	6	32.22	31.00	8	1,421	0.56%
2018/12/14	0	0.00	3	30.50	30.60	-3	1,320	-0.23%
2018/12/13	3	30.60	0	0.00	30.60	3	1,341	0.22%
2018/12/12	7	30.58	2	30.50	30.45	5	1,352	0.37%
2018/12/10	1	29.00	2	30.00	28.60	-1	1,374	-0.07%
2018/12/06	1	27.80	1	28.45	27.80	0	1,471	0.00%
2018/12/04	2	30.08	0	0.00	29.55	2	1,556	0.13%
2018/11/30	0	0.00	10	29.20	29.30	-10	1,532	-0.65%
2018/11/29	2	28.90	2	28.93	28.60	0	1,521	0.00%
2018/11/23	0	0.00	2	26.70	26.70	-2	1,514	-0.13%
2018/11/22	3	27.60	4	27.20	26.90	-1	1,533	-0.07%
2018/11/21	3	27.12	1	27.45	27.45	2	1,576	0.13%
2018/11/20	5	28.38	12	28.00	27.70	-7	1,583	-0.44%
2018/11/19	0	0.00	4	27.55	27.55	-4	1,503	-0.27%
2018/11/15	10	23.95	0	0.00	24.05	10	1,482	0.67%
2018/11/14	3	24.40	0	0.00	24.25	3	1,490	0.20%
2018/11/13	12	24.08	0	0.00	24.40	12	1,512	0.79%
2018/11/12	2	25.25	2	24.70	24.70	0	1,542	0.00%
2018/11/09	2	25.10	2	25.35	25.35	0	1,575	0.00%
2018/11/08	0	0.00	2	26.10	25.15	-2	1,647	-0.12%
2018/11/07	4	25.40	5	25.65	25.55	-1	1,685	-0.06%
2018/11/06	4	26.08	4	25.05	25.05	0	1,782	0.00%
2018/11/05	4	25.55	4	25.85	25.85	0	1,837	0.00%
2018/11/02	2	25.70	16	26.06	25.80	-14	1,920	-0.73%
2018/11/01	15	25.82	0	0.00	25.85	15	1,975	0.76%
2018/10/31	2	24.75	2	25.35	25.35	0	2,016	0.00%
2018/10/26	2	24.85	2	24.00	24.00	0	2,497	0.00%
2018/10/25	4	25.35	0	0.00	24.55	4	2,659	0.15%
2018/10/23	0	0.00	3	25.65	25.75	-3	3,108	-0.10%
2018/10/19	2	25.35	0	0.00	25.90	2	3,385	0.06%
2018/10/18	4	26.63	0	0.00	26.20	4	3,492	0.11%
2018/10/17	1	26.35	3	27.03	26.75	-2	3,488	-0.06%
2018/10/12	3	24.40	191	24.21	24.95	-188	3,548	-5.30%	大賣/鉅額交易
2018/10/11	0	0.00	12	25.35	25.35	-12	3,661	-0.33%
2018/10/09	1	28.20	52	28.94	28.15	-51	3,657	-1.39%
2018/10/04	3	31.50	1	31.40	31.40	2	3,661	0.05%
2018/10/02	2	32.85	0	0.00	32.40	2	3,666	0.05%
2018/10/01	0	0.00	1	33.05	33.20	-1	3,673	-0.03%
2018/09/28	1	32.45	1	32.85	32.55	0	3,679	0.00%
2018/09/27	13	33.13	21	33.38	33.20	-8	3,664	-0.22%
2018/09/26	1	31.90	0	0.00	32.00	1	3,567	0.03%
2018/09/21	7	30.84	0	0.00	31.00	7	3,587	0.20%
2018/09/20	0	0.00	11	30.91	30.65	-11	3,717	-0.30%
2018/09/19	26	32.19	1	31.60	31.20	25	3,726	0.67%
2018/09/18	1	31.30	0	0.00	31.35	1	3,699	0.03%
2018/09/17	25	32.14	0	0.00	32.00	25	3,704	0.67%
2018/09/14	44	32.93	15	33.03	32.90	29	3,691	0.79%
2018/09/13	117	32.20	4	32.16	32.60	113	3,639	3.10%	大買/鉅額交易
2018/09/12	4	31.30	3	31.18	30.30	1	3,550	0.03%
2018/09/11	7	31.03	6	30.82	31.25	1	3,518	0.03%
2018/09/10	3	33.33	6	34.20	31.50	-3	3,504	-0.09%
2018/09/07	1	34.85	0	0.00	35.00	1	3,447	0.03%
2018/09/06	6	36.81	0	0.00	36.75	6	3,438	0.17%
2018/09/05	1	37.50	0	0.00	37.50	1	3,449	0.03%
2018/09/04	1	36.55	1	37.15	37.30	0	3,471	0.00%
2018/09/03	2	37.55	0	0.00	37.10	2	3,490	0.06%
2018/08/29	4	37.76	0	0.00	37.90	4	3,562	0.11%
2018/08/28	7	38.30	6	38.33	38.50	1	3,616	0.03%
2018/08/27	1	36.40	1	37.15	37.25	0	3,660	0.00%
2018/08/24	1	36.85	1	36.45	36.45	0	3,667	0.00%
2018/08/23	3	36.92	20	36.65	37.00	-17	3,696	-0.46%
2018/08/22	21	37.59	0	0.00	37.35	21	3,742	0.56%
2018/08/21	3	36.77	1	36.95	36.80	2	3,792	0.05%
2018/08/20	1	36.50	3	37.30	36.30	-2	3,828	-0.05%
2018/08/17	8	37.87	9	37.57	37.05	-1	3,838	-0.03%
2018/08/16	2	37.15	2	37.70	37.65	0	3,845	0.00%
2018/08/15	12	38.83	7	38.31	37.95	5	3,928	0.13%
2018/08/14	8	40.29	4	40.50	40.40	4	4,081	0.10%
2018/08/13	6	40.98	8	40.74	41.35	-2	4,062	-0.05%
2018/08/10	3	41.20	6	40.87	40.55	-3	3,989	-0.08%
2018/08/09	9	42.41	1	42.30	42.30	8	3,965	0.20%
2018/08/08	14	44.75	6	43.65	43.30	8	3,899	0.21%
2018/08/07	2	45.50	1	46.10	44.85	1	3,879	0.03%
2018/08/06	2	46.45	2	46.28	45.85	0	3,856	0.00%
2018/08/03	24	47.40	24	46.74	46.55	0	3,805	0.00%
2018/08/02	23	47.22	35	47.06	46.90	-12	3,597	-0.33%
2018/08/01	34	46.01	6	47.00	46.60	28	3,414	0.82%
2018/07/31	9	43.00	16	43.85	44.20	-7	3,253	-0.22%
2018/07/30	57	46.31	72	46.49	43.80	-15	3,231	-0.46%
2018/07/27	19	43.78	6	43.40	44.75	13	2,826	0.46%
2018/07/26	0	0.00	1	40.80	40.70	-1	2,628	-0.04%
2018/07/25	2	40.40	6	40.77	40.50	-4	2,637	-0.15%
2018/07/20	21	39.54	0	0.00	39.25	21	2,594	0.81%
2018/07/19	2	39.88	0	0.00	39.65	2	2,602	0.08%
2018/07/18	12	39.98	11	39.22	39.50	1	2,551	0.04%
2018/07/16	0	0.00	9	38.35	38.70	-9	2,432	-0.37%
2018/07/13	9	38.20	0	0.00	38.70	9	2,420	0.37%
2018/07/04	3	36.75	3	37.00	36.20	0	2,531	0.00%
2018/07/03	0	0.00	4	38.08	36.80	-4	2,532	-0.16%
2018/07/02	3	38.63	0	0.00	38.15	3	2,536	0.12%
2018/06/29	5	40.28	0	0.00	39.00	5	2,535	0.20%
2018/06/28	0	0.00	4	37.80	38.65	-4	2,413	-0.17%
2018/06/26	4	34.46	0	0.00	35.10	4	2,463	0.16%
2018/06/22	2	36.60	0	0.00	36.70	2	2,540	0.08%
2018/06/15	0	0.00	25	38.39	38.30	-25	2,842	-0.88%
2018/06/14	1	38.90	40	39.32	38.70	-39	3,050	-1.28%
2018/06/13	26	39.27	1	39.10	39.10	25	3,198	0.78%
2018/06/12	40	39.44	1	39.30	39.30	39	3,228	1.21%
2018/06/11	6	38.30	2	38.15	38.15	4	3,228	0.12%
2018/06/07	1	40.75	1	39.55	39.55	0	3,243	0.00%
2018/06/06	2	41.08	1	40.60	40.60	1	3,229	0.03%
2018/06/05	12	41.14	9	41.07	41.00	3	3,252	0.09%
2018/06/04	12	41.03	2	40.63	40.00	10	3,204	0.31%
2018/06/01	1	39.50	3	39.75	39.95	-2	3,147	-0.06%
2018/05/31	2	39.50	1	39.00	39.00	1	3,188	0.03%
2018/05/30	4	40.26	2	39.90	39.50	2	3,234	0.06%
2018/05/29	2	39.33	4	39.63	39.55	-2	3,229	-0.06%
2018/05/28	4	38.43	2	38.05	38.00	2	3,225	0.06%
2018/05/25	1	39.10	1	39.10	39.10	0	3,266	0.00%
2018/05/24	3	38.70	14	39.50	39.85	-11	3,271	-0.34%
2018/05/23	90	39.88	86	38.77	38.90	4	3,245	0.12%
2018/05/22	10	38.69	11	38.44	39.65	-1	3,142	-0.03%
2018/05/21	2	36.58	6	36.07	36.05	-4	2,960	-0.14%
2018/05/18	3	36.30	1	36.15	36.15	2	2,971	0.07%
2018/05/17	6	36.84	2	36.73	37.00	4	3,024	0.13%
2018/05/16	3	35.83	1	35.60	35.60	2	3,071	0.07%
2018/05/15	2	35.25	2	35.10	35.15	0	3,102	0.00%
2018/05/14	8	36.82	1	36.65	36.65	7	3,161	0.22%
2018/05/11	1	38.45	1	38.00	38.00	0	3,178	0.00%
2018/05/10	1	38.70	1	38.05	38.05	0	3,230	0.00%
2018/05/09	6	38.84	0	0.00	38.30	6	3,236	0.19%
2018/05/08	0	0.00	5	38.24	38.30	-5	3,255	-0.15%
2018/05/07	2	40.20	1	39.50	38.50	1	3,299	0.03%
2018/05/04	2	38.40	0	0.00	39.05	2	3,399	0.06%
2018/05/03	0	0.00	2	38.43	39.00	-2	3,491	-0.06%
2018/05/02	14	39.00	12	38.90	38.90	2	3,596	0.06%
2018/04/30	0	0.00	5	36.39	36.25	-5	3,683	-0.14%
2018/04/27	5	37.10	0	0.00	37.00	5	3,693	0.14%
2018/04/25	0	0.00	2	38.50	40.00	-2	3,779	-0.05%
2018/04/24	0	0.00	1	39.45	38.70	-1	3,943	-0.03%
2018/04/23	2	41.50	0	0.00	40.90	2	4,103	0.05%
2018/04/20	1	43.45	1	43.50	43.40	0	4,144	0.00%
2018/04/19	1	43.55	0	0.00	43.15	1	4,234	0.02%
2018/04/17	1	42.70	4	43.48	42.60	-3	4,391	-0.07%
2018/04/12	6	43.73	4	43.56	43.10	2	4,400	0.05%
2018/04/11	1	47.10	1	47.30	46.90	0	4,361	0.00%
2018/04/10	1	47.05	0	0.00	46.40	1	4,478	0.02%
2018/04/09	1	46.70	0	0.00	46.30	1	4,516	0.02%
2018/04/03	12	47.60	4	48.09	47.25	8	4,521	0.18%
2018/04/02	5	47.46	1	47.40	47.80	4	4,513	0.09%
2018/03/31	0	0.00	1	46.80	46.30	-1	4,493	-0.02%
2018/03/30	7	47.21	1	46.55	46.55	6	4,506	0.13%
2018/03/29	5	49.31	4	49.50	49.00	1	4,476	0.02%
2018/03/28	5	49.39	14	48.93	48.90	-9	4,498	-0.20%
2018/03/27	4	48.50	3	49.47	48.60	1	4,471	0.02%
2018/03/26	32	47.03	11	47.29	48.70	21	4,420	0.48%
2018/03/23	5	45.80	2	46.60	45.80	3	4,344	0.07%
2018/03/22	5	50.77	7	49.43	48.50	-2	4,244	-0.05%
2018/03/21	4	51.18	1	52.20	50.90	3	4,177	0.07%
2018/03/20	4	51.93	1	51.30	51.30	3	4,124	0.07%
2018/03/19	13	57.18	7	59.00	55.80	6	3,915	0.15%
2018/03/16	3	63.23	24	62.20	62.00	-21	3,760	-0.56%
2018/03/15	1	64.80	6	64.37	64.20	-5	3,733	-0.13%
2018/03/14	1	65.30	0	0.00	64.70	1	3,741	0.03%
2018/03/13	11	64.90	0	0.00	64.50	11	3,783	0.29%
2018/03/09	5	65.30	0	0.00	64.30	5	3,829	0.13%
2018/03/08	2	65.00	0	0.00	64.30	2	3,836	0.05%
2018/03/07	2	64.90	0	0.00	64.50	2	3,876	0.05%
2018/03/06	3	64.97	12	65.08	65.30	-9	3,873	-0.23%
2018/03/05	3	65.90	6	65.50	64.80	-3	3,818	-0.08%
2018/03/02	2	66.20	8	66.30	68.80	-6	3,762	-0.16%
2018/03/01	5	66.40	0	0.00	66.80	5	3,745	0.13%
2018/02/27	9	69.57	12	70.03	68.40	-3	3,703	-0.08%
2018/02/26	2	74.05	0	0.00	72.40	2	3,646	0.05%
2018/02/23	0	0.00	4	73.30	71.80	-4	3,667	-0.11%
2018/02/22	2	72.80	2	73.00	72.50	0	3,721	0.00%
2018/02/21	1	72.30	1	74.20	73.10	0	3,733	0.00%
2018/02/12	5	70.06	0	0.00	70.00	5	3,746	0.13%
2018/02/09	25	67.80	1	67.10	70.90	24	3,756	0.64%
2018/02/08	7	74.06	16	73.44	69.90	-9	3,701	-0.24%
2018/02/07	0	0.00	2	73.30	72.50	-2	3,651	-0.05%
2018/02/06	9	72.77	0	0.00	70.00	9	3,678	0.24%
2018/02/05	9	76.58	3	76.47	77.50	6	3,647	0.16%
2018/02/02	8	79.08	6	80.78	79.70	2	3,656	0.05%
2018/01/31	6	77.98	6	77.67	78.80	0	3,677	0.00%
2018/01/30	9	79.60	8	79.88	78.30	1	3,659	0.03%
2018/01/29	23	77.59	12	78.41	81.50	11	3,632	0.30%
2018/01/26	6	78.05	49	77.94	77.30	-43	3,524	-1.22%
2018/01/25	9	83.37	12	81.88	80.10	-3	3,449	-0.09%
2018/01/24	4	81.53	2	81.90	84.20	2	3,395	0.06%
2018/01/23	6	78.68	0	0.00	78.10	6	3,259	0.18%
2018/01/22	4	80.48	2	81.00	80.50	2	3,244	0.06%
2018/01/19	4	79.88	4	79.88	80.50	0	3,235	0.00%
2018/01/18	8	79.93	9	79.96	79.00	-1	3,197	-0.03%
2018/01/17	30	77.99	18	78.34	78.10	12	3,054	0.39%
2018/01/16	3	74.13	2	75.25	74.60	1	2,906	0.03%
2018/01/15	7	74.23	11	74.61	75.00	-4	2,938	-0.14%
2018/01/12	6	73.43	11	72.55	74.00	-5	2,944	-0.17%
2018/01/11	1	68.50	1	67.60	67.70	0	2,812	0.00%
2018/01/09	11	69.91	1	71.00	69.20	10	3,111	0.32%
2018/01/08	1	69.00	10	70.00	68.10	-9	3,127	-0.29%
2018/01/04	0	0.00	6	70.75	72.90	-6	3,177	-0.19%
2018/01/03	0	0.00	6	66.02	66.50	-6	3,098	-0.19%
2018/01/02	4	63.65	4	64.63	64.90	0	3,104	0.00%