良維 (6290)-華南永昌-長虹券商分點個股進出

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
91.4
漲跌
▲1.1
漲幅
+1.22%
成交量
8,062張
產業
上櫃電子零組件類股▲0.73%
448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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/21	1	91.80	2	91.40	91.40	-1	8,247	-0.01%
2024/06/20	0	0.00	1	90.20	90.30	-1	8,321	-0.01%
2024/06/19	6	92.10	0	0.00	89.10	6	8,291	0.07%
2024/06/18	29	90.94	3	91.80	91.20	26	8,158	0.32%
2024/06/17	48	91.46	5	91.70	90.40	43	8,120	0.53%
2024/06/14	0	0.00	3	87.07	87.90	-3	8,112	-0.04%
2024/06/13	2	84.65	0	0.00	83.70	2	8,182	0.02%
2024/06/12	1	87.60	1	88.10	87.60	0	8,078	0.00%
2024/06/11	16	89.63	1	88.80	90.00	15	8,024	0.19%
2024/06/07	2	87.20	2	88.50	88.50	0	7,963	0.00%
2024/06/06	2	88.35	5	88.40	88.40	-3	8,054	-0.04%
2024/06/03	0	0.00	4	82.88	82.70	-4	8,005	-0.05%
2024/05/31	1	80.30	0	0.00	79.90	1	8,227	0.01%
2024/05/30	5	81.48	5	83.24	81.20	0	8,428	0.00%
2024/05/29	0	0.00	3	80.73	80.40	-3	8,467	-0.04%
2024/05/28	1	79.70	0	0.00	79.40	1	8,817	0.01%
2024/05/27	2	80.25	1	80.80	79.80	1	9,265	0.01%
2024/05/17	1	78.20	1	78.10	78.10	0	11,484	0.00%
2024/05/16	1	78.20	0	0.00	78.20	1	11,869	0.01%
2024/05/15	1	78.00	0	0.00	77.80	1	12,010	0.01%
2024/05/10	2	78.20	0	0.00	80.20	2	12,313	0.02%
2024/05/08	1	79.10	3	79.47	78.90	-2	12,211	-0.02%
2024/05/07	4	79.08	3	79.57	79.40	1	12,143	0.01%
2024/05/06	1	76.70	0	0.00	76.70	1	12,002	0.01%
2024/05/03	2	78.25	0.4	77.90	77.90	1.7	11,937	0.01%
2024/05/02	1	79.20	2	80.10	80.80	-1	11,850	-0.01%
2024/04/30	3	79.00	1	78.20	78.60	2	11,784	0.02%
2024/04/29	10	82.57	8	82.98	80.60	2	11,664	0.02%
2024/04/26	1	86.60	0	0.00	84.40	1	11,483	0.01%
2024/04/24	4	89.48	0	0.00	88.90	4	11,432	0.03%
2024/04/19	7	87.69	1	92.50	88.20	6	11,250	0.05%
2024/04/18	2	93.70	1	95.40	92.70	1	11,165	0.01%
2024/04/17	3	95.77	2	98.05	94.60	1	11,110	0.01%
2024/04/16	6	97.75	4	95.33	95.30	2	10,993	0.02%
2024/04/15	4	104.00	15	101.53	103.00	-11	10,764	-0.10%
2024/04/12	5.1	104.01	8	102.95	105.50	-2.9	10,462	-0.03%
2024/04/11	5.1	99.46	3.1	99.88	100.00	2	10,027	0.02%
2024/04/10	0	97.80	1	99.00	96.90	-1	9,887	-0.01%
2024/04/09	0	0.00	28	94.28	91.90	-28	9,666	-0.29%
2024/04/08	28	93.41	0.1	92.40	92.50	27.9	9,649	0.29%
2024/04/02	5	91.60	1	92.00	90.30	4	9,599	0.04%
2024/03/29	2	90.60	2	88.65	90.40	0	9,612	0.00%
2024/03/27	0	0.00	1	92.51	92.60	-1	9,517	-0.01%
2024/03/26	18.1	93.90	15	93.97	90.50	3.1	9,300	0.03%
2024/03/25	10.2	99.97	3	99.37	100.50	7.2	8,985	0.08%
2024/03/22	0	0.00	1	94.80	95.80	-1	8,810	-0.01%
2024/03/21	0	95.20	0	0.00	95.50	0	8,790	0.00%
2024/03/20	1	94.60	0	0.00	93.70	1	8,748	0.01%
2024/03/19	1	96.70	0	0.00	95.30	1	8,778	0.01%
2024/03/15	1	88.20	0	0.00	88.20	1	8,610	0.01%
2024/03/14	4	88.40	0	0.00	90.30	4	8,660	0.05%
2024/03/13	0	0.00	1	87.50	89.70	-1	8,588	-0.01%
2024/03/12	5	89.10	1	90.00	90.70	4	8,462	0.05%
2024/03/08	3	88.23	3	89.37	86.80	0	8,149	0.00%
2024/03/07	1	94.00	1	91.60	90.80	0	7,935	0.00%
2024/03/06	7	97.03	6	97.52	95.40	1	7,726	0.01%
2024/03/05	3	93.97	3	93.70	92.80	0	7,400	0.00%
2024/03/04	19	95.77	19	96.02	93.20	0	7,097	0.00%
2024/03/01	12	102.33	5	100.90	101.00	7	6,708	0.10%
2024/02/29	3	96.43	16	96.81	99.40	-13	6,317	-0.21%
2024/02/27	3	89.37	3	89.57	90.40	0	5,869	0.00%
2024/02/26	3	88.93	17.1	92.76	89.00	-14.1	5,572	-0.25%
2024/02/23	16	86.99	43.1	85.09	88.80	-27.1	5,168	-0.52%
2024/02/22	13	82.52	8	81.98	81.50	5	4,731	0.11%
2024/02/21	5	81.98	25.1	81.64	81.30	-20.1	4,633	-0.43%
2024/02/20	14	76.74	5	77.70	78.90	9	4,054	0.22%
2024/02/19	87	77.13	62.2	76.32	74.90	24.9	3,753	0.66%
2024/02/16	1	71.60	0	0.00	70.80	1	3,510	0.03%
2024/02/15	9	67.86	6	69.60	70.90	3	3,357	0.09%
2024/02/05	0	0.00	2	66.00	66.70	-2	3,386	-0.06%
2024/02/02	1	65.80	4.1	65.87	65.40	-3.1	3,491	-0.09%
2024/01/30	0	0.00	1	65.10	64.50	-1	3,956	-0.03%
2024/01/29	1	64.70	0	0.00	65.00	1	3,978	0.03%
2024/01/26	1.1	64.49	2	64.65	64.30	-0.9	4,007	-0.02%
2024/01/24	0	0.00	3	64.00	63.90	-3	4,085	-0.07%
2024/01/23	0	0.00	2	64.40	64.20	-2	4,218	-0.05%
2024/01/22	0	0.00	1	63.90	63.80	-1	4,290	-0.02%
2024/01/17	1	62.90	0	0.00	61.80	1	4,860	0.02%
2024/01/12	0	0.00	1	62.10	62.00	-1	5,098	-0.02%
2024/01/08	0	0.00	1	63.30	63.20	-1	5,257	-0.02%
2024/01/05	4	64.40	2	63.90	63.30	2	5,325	0.04%
2024/01/04	0	0.00	1	66.20	65.00	-1	5,311	-0.02%
2024/01/03	0	0.00	1	65.50	65.50	-1	5,187	-0.02%
2024/01/02	0	0.00	1	65.70	65.50	-1	5,241	-0.02%
2023/12/28	4	65.43	10	65.40	65.10	-6	5,195	-0.12%
2023/12/27	2	64.95	3	64.80	64.80	-1	5,197	-0.02%
2023/12/26	3	65.50	1	65.50	65.30	2	5,220	0.04%
2023/12/25	3	64.70	1	62.80	65.10	2	5,170	0.04%
2023/12/21	1	63.20	0	0.00	63.20	1	5,092	0.02%
2023/12/19	2	64.00	0	0.00	64.00	2	5,148	0.04%
2023/12/18	1	64.90	0	0.00	64.50	1	5,125	0.02%
2023/12/15	1	65.40	0	0.00	65.20	1	5,095	0.02%
2023/12/14	2	66.20	1	65.70	65.70	1	5,046	0.02%
2023/12/13	0	0.00	10	64.85	65.20	-10	4,892	-0.20%
2023/12/11	0	0.00	3	63.87	64.60	-3	4,686	-0.06%
2023/12/04	0.1	62.63	0	0.00	62.30	0.1	4,552	0.00%
2023/11/30	1	61.90	0	0.00	61.90	1	4,537	0.02%
2023/11/29	1	62.40	0	0.00	62.70	1	4,519	0.02%
2023/11/27	0	0.00	1	61.80	60.90	-1	4,509	-0.02%
2023/11/24	2	61.65	0	0.00	61.60	2	4,476	0.04%
2023/11/22	2	63.20	0	0.00	63.10	2	4,393	0.05%
2023/11/20	1.1	62.42	0	0.00	62.40	1.1	4,337	0.03%
2023/11/15	0	0.00	20	66.20	66.00	-20	4,057	-0.49%
2023/11/13	11	63.45	1	63.20	63.00	10	3,859	0.26%
2023/11/10	1	67.00	0	0.00	67.30	1	3,577	0.03%
2023/11/08	7	68.26	6	66.50	66.10	1	3,285	0.03%
2023/11/07	1	67.00	4	67.83	67.50	-3	3,088	-0.10%
2023/10/27	3	67.90	3	67.73	67.00	0	2,547	0.00%
2023/10/26	5	67.60	14.5	68.39	66.70	-9.5	2,462	-0.39%
2023/10/25	1	67.50	3	66.97	67.50	-2	2,338	-0.09%
2023/10/20	10	63.80	3	66.00	66.10	7	2,173	0.32%
2023/10/19	20	64.35	0	0.00	64.40	20	2,119	0.94%
2023/10/17	0	0.00	0.3	65.20	64.50	-0.3	2,148	-0.01%
2023/10/13	1	65.00	5	64.96	64.90	-4	2,167	-0.18%
2023/10/06	1	63.60	6	63.67	63.40	-5	2,241	-0.22%
2023/10/03	2	63.00	0	0.00	62.70	2	2,268	0.09%
2023/09/27	0	0.00	1.1	61.25	61.80	-1.1	2,452	-0.04%
2023/09/26	0	0.00	1	61.00	61.30	-1	2,492	-0.04%
2023/09/25	3.1	61.40	1	61.60	61.50	2.1	2,489	0.08%
2023/09/22	0	0.00	2	58.30	58.70	-2	2,417	-0.08%
2023/09/19	0	0.00	2	59.30	58.50	-2	2,494	-0.08%
2023/09/15	0	0.00	2	59.10	58.90	-2	2,649	-0.08%
2023/09/14	0.3	59.14	0	0.00	59.10	0.3	2,889	0.01%
2023/09/04	0	0.00	1	58.00	58.40	-1	3,073	-0.03%
2023/08/23	2	57.00	0	0.00	56.80	2	3,293	0.06%
2023/08/22	0	0.00	1	55.40	55.80	-1	3,302	-0.03%
2023/08/17	1	54.70	0	0.00	54.80	1	3,340	0.03%
2023/08/16	1	52.00	1	53.40	53.80	0	3,341	0.00%
2023/08/15	1	53.80	0	0.00	53.30	1	3,354	0.03%
2023/08/14	1	55.00	0	0.00	52.80	1	3,359	0.03%
2023/08/10	2	57.10	0	0.00	56.80	2	3,316	0.06%
2023/08/09	0	0.00	0	58.30	58.00	0	3,307	0.00%
2023/08/07	5	58.60	6	58.87	58.90	-1	3,337	-0.03%
2023/08/04	2	58.55	1	59.30	59.20	1	3,354	0.03%
2023/08/02	1.2	59.93	8	59.94	58.80	-6.9	3,383	-0.20%
2023/08/01	4	61.23	1	62.00	61.00	3	3,359	0.09%
2023/07/31	3	62.03	1	63.20	61.60	2	3,364	0.06%
2023/07/28	8	64.25	4	64.58	63.30	4	3,331	0.12%
2023/07/27	5	62.56	10	63.00	62.70	-5	3,219	-0.16%
2023/07/26	1	63.00	1	63.00	63.60	0	3,186	0.00%
2023/07/24	2	61.85	2	60.40	61.10	0	3,107	0.00%
2023/07/21	0	0.00	2	63.45	63.10	-2	3,077	-0.06%
2023/07/20	1	64.30	1	63.80	64.00	0	3,084	0.00%
2023/07/18	2	63.10	0	0.00	63.30	2	3,112	0.06%
2023/07/17	7	64.90	0	64.50	65.30	7	3,122	0.22%
2023/07/14	0.1	62.00	0	0.00	61.70	0.1	2,916	0.00%
2023/07/13	0.2	61.81	0	0.00	61.10	0.2	2,977	0.01%
2023/07/12	0	0.00	0.1	63.00	62.50	-0.1	3,030	0.00%
2023/07/07	0.1	62.00	0	0.00	63.00	0.1	3,031	0.00%
2023/07/06	7	64.41	13	64.85	64.00	-6	3,037	-0.20%
2023/07/05	0.2	62.50	3	62.50	62.50	-2.8	2,990	-0.09%
2023/07/04	4	61.93	3	62.10	62.10	1	2,974	0.03%
2023/07/03	2.1	60.59	2	60.30	60.30	0.1	2,934	0.00%
2023/06/30	1	59.60	0	0.00	59.80	1	2,976	0.03%
2023/06/28	2	59.80	3	59.20	59.30	-1	3,038	-0.03%
2023/06/27	1.2	60.05	0	0.00	59.00	1.2	3,062	0.04%
2023/06/26	0.2	62.10	0	0.00	61.90	0.2	3,056	0.00%
2023/06/21	1	63.00	0	0.00	63.30	1	3,078	0.03%
2023/06/20	12.2	61.70	1	63.00	63.60	11.2	3,020	0.37%
2023/06/15	0	0.00	36	58.90	59.20	-36	3,132	-1.15%
2023/06/14	2	58.70	0	0.00	58.70	2	3,138	0.06%
2023/06/12	16	57.64	0	0.00	57.60	16	3,179	0.50%
2023/06/08	3	58.07	0	0.00	57.80	3	3,293	0.09%
2023/06/07	5	58.04	0	0.00	58.20	5	3,433	0.15%
2023/06/06	12	58.80	5	58.46	58.80	7	3,632	0.19%
2023/06/01	1	56.50	0	0.00	56.40	1	3,981	0.03%
2023/05/30	1	56.50	0	0.00	56.60	1	4,062	0.02%
2023/05/29	3	57.10	0	0.00	57.50	3	4,104	0.07%
2023/05/25	1	56.80	0	0.00	56.40	1	4,317	0.02%
2023/05/18	0	0.00	1	59.10	58.60	-1	5,419	-0.02%
2023/05/15	2	58.10	0	0.00	57.80	2	6,047	0.03%
2023/05/11	4	58.30	0	0.00	57.90	4	6,072	0.07%
2023/05/10	0	0.00	2	58.10	59.80	-2	6,056	-0.03%
2023/05/08	0	0.00	1	61.50	60.60	-1	6,001	-0.02%
2023/05/05	1	60.50	0	0.00	60.70	1	5,994	0.02%
2023/05/02	2	61.85	0	0.00	61.50	2	5,986	0.03%
2023/04/28	1	61.00	13	61.20	61.00	-12	5,973	-0.20%
2023/04/27	3	59.90	0	0.00	60.60	3	5,942	0.05%
2023/04/26	10	60.38	0	0.00	60.50	10	5,921	0.17%
2023/04/21	2	62.00	0	0.00	61.00	2	5,807	0.03%
2023/04/20	5.1	65.82	0	0.00	63.80	5.1	5,688	0.09%
2023/04/18	0.2	69.83	0	0.00	69.00	0.2	5,520	0.00%
2023/04/17	0	0.00	34	71.71	71.80	-34	5,433	-0.63%
2023/04/14	1	69.70	2	70.10	70.50	-1	5,329	-0.02%
2023/04/12	1	71.40	0	0.00	71.40	1	5,228	0.02%
2023/04/10	0	0.00	22	70.28	71.30	-22	5,105	-0.43%
2023/04/07	1	68.30	3	69.00	68.40	-2	4,979	-0.04%
2023/03/31	0	0.00	9	68.30	68.60	-9	4,921	-0.18%
2023/03/29	7	67.59	4	67.10	67.50	3	4,835	0.06%
2023/03/28	0	68.00	0	0.00	68.20	0	4,812	0.00%
2023/03/27	1	68.30	258	68.90	68.20	-257	4,786	-5.37%	大賣/鉅額交易
2023/03/23	1	70.10	3	69.00	69.20	-2	4,681	-0.04%
2023/03/22	252	73.47	1	70.00	69.80	251	4,616	5.44%	大買/鉅額交易
2023/03/21	4	70.93	6	71.05	71.00	-2	4,377	-0.05%
2023/03/20	0	0.00	1	70.40	70.30	-1	4,306	-0.02%
2023/03/17	32	67.28	10	67.00	67.60	22	4,251	0.52%
2023/03/16	3	66.60	1	67.10	66.90	2	4,232	0.05%
2023/03/15	7	69.81	1	69.60	69.90	6	4,254	0.14%
2023/03/14	2	69.55	11	68.79	69.20	-9	4,288	-0.21%
2023/03/13	2.5	68.22	4	67.20	68.60	-1.5	4,258	-0.04%
2023/03/10	42.5	70.73	6	68.40	69.00	36.5	4,188	0.87%
2023/03/09	29.5	72.65	2	72.10	71.50	27.5	4,039	0.68%
2023/03/06	1	71.70	2	71.50	71.30	-1	3,453	-0.03%
2023/03/03	2	72.30	1	72.30	72.00	1	3,347	0.03%
2023/03/01	0	0.00	0.2	73.30	74.30	-0.2	3,269	0.00%
2023/02/24	3	74.83	2	74.10	74.10	1	3,228	0.03%
2023/02/22	1	72.40	0	0.00	73.30	1	3,022	0.03%
2023/02/21	5	73.92	17	74.19	75.40	-12	2,863	-0.42%
2023/02/20	3	73.40	85.2	73.07	73.40	-82.2	2,672	-3.07%
2023/02/17	1	69.60	0	0.00	70.30	1	2,289	0.04%
2023/02/16	64	69.59	219	68.72	70.30	-155	2,180	-7.11%	大賣/鉅額交易
2023/02/15	0	0.00	1	66.40	67.30	-1	1,986	-0.05%
2023/02/14	1	64.51	0	0.00	66.10	1	1,873	0.05%
2023/02/13	0	0.00	4	62.51	63.80	-4	1,588	-0.25%
2023/02/10	0	0.00	0	60.00	59.90	0	1,385	0.00%
2023/02/09	2	59.70	0	0.00	59.60	2	1,405	0.14%
2023/02/08	0	0.00	4	59.30	59.40	-4	1,389	-0.29%
2023/02/06	0	58.10	0	0.00	58.10	0	1,394	0.00%
2023/02/03	0	58.20	0	57.80	58.10	0	1,391	0.00%
2023/02/01	0	0.00	0	57.90	58.00	0	1,382	0.00%
2023/01/31	0	0.00	1	56.20	56.60	-1	1,368	-0.07%
2023/01/30	0	55.00	0	55.70	56.00	0	1,401	0.00%
2023/01/17	0.1	54.32	0	55.30	54.10	0	1,394	0.00%
2023/01/13	0	0.00	11	53.90	53.90	-11	1,399	-0.79%
2023/01/10	1	54.00	0	54.50	54.40	1	1,438	0.07%
2023/01/09	0	0.00	0	53.70	53.50	0	1,458	0.00%
2023/01/05	0	52.70	0	0.00	52.80	0	1,520	0.00%
2022/12/27	0	53.30	0	0.00	53.10	0	1,799	0.00%
2022/12/21	0.1	54.00	0	0.00	53.60	0.1	2,173	0.00%
2022/12/13	4	55.60	0	0.00	55.30	4	2,530	0.16%
2022/12/08	0	56.60	0	0.00	56.20	0	2,559	0.00%
2022/12/07	0	57.10	1	60.40	56.60	-1	2,553	-0.04%
2022/12/06	0	0.00	6	60.08	60.00	-6	2,468	-0.24%
2022/12/05	0	0.00	0	58.90	58.80	0	2,392	0.00%
2022/12/02	0	0.00	6	58.10	57.90	-6	2,367	-0.25%
2022/12/01	0	0.00	1	58.30	57.50	-1	2,370	-0.04%
2022/11/29	0	0.00	0	58.00	57.60	0	2,394	0.00%
2022/11/21	0	0.00	0	57.30	57.30	0	2,434	0.00%
2022/11/16	2	55.90	0	0.00	56.00	2	2,691	0.07%
2022/11/07	0	0.00	0	56.00	55.60	0	2,889	0.00%
2022/11/03	0	0.00	1	54.50	54.70	-1	2,997	-0.03%
2022/11/02	1	53.30	0	53.50	54.00	1	3,097	0.03%
2022/10/31	0	0.00	0	52.00	52.20	0	3,145	0.00%
2022/10/26	1	49.70	1	48.65	48.10	0	3,182	0.00%
2022/10/21	0	0.00	1	50.40	50.40	-1	3,182	-0.03%
2022/10/20	0	50.80	0	51.10	51.00	0	3,183	0.00%
2022/10/12	0.1	54.30	0	0.00	53.70	0.1	3,134	0.00%
2022/10/11	0	56.00	5	55.10	54.70	-5	3,121	-0.16%
2022/10/07	0	0.00	1	57.50	57.10	-1	3,123	-0.03%
2022/10/05	0	0.00	22	56.42	57.40	-22	3,079	-0.72%
2022/10/04	2	56.34	0	0.00	56.10	2	3,017	0.07%
2022/10/03	2	56.90	0	0.00	55.80	2	2,939	0.07%
2022/09/29	0	0.00	2	56.90	56.60	-2	2,849	-0.07%
2022/09/28	1	56.44	1	54.33	54.30	0	2,772	0.00%
2022/09/27	0	0.00	1	58.30	59.10	-1	2,616	-0.04%
2022/09/22	0	0.00	0	58.50	58.00	0	2,450	0.00%
2022/09/20	2	57.50	0	57.60	56.60	2	2,332	0.08%
2022/09/19	0	0.00	0	56.40	56.80	0	2,285	0.00%
2022/09/15	0	0.00	0	55.80	55.00	0	2,272	0.00%
2022/09/14	0	54.80	0	0.00	54.90	0	2,332	0.00%
2022/09/12	0	0.00	6	56.42	55.90	-6	2,358	-0.25%
2022/09/08	0	0.00	1	55.00	55.10	-1	2,357	-0.04%
2022/09/06	1	54.60	0	0.00	54.50	1	2,385	0.04%
2022/09/05	5	56.72	0	0.00	56.20	5	2,393	0.21%
2022/09/02	0	0.00	1	56.60	56.50	-1	2,438	-0.04%
2022/09/01	1	55.70	0	0.00	55.70	1	2,514	0.04%
2022/08/31	0	56.90	0	0.00	56.90	0	2,601	0.00%
2022/08/26	50	57.60	1	57.50	57.50	49	2,674	1.83%
2022/08/25	30	57.90	0	0.00	58.00	30	2,682	1.12%
2022/08/24	2	59.50	0	0.00	57.80	2	2,703	0.07%
2022/08/23	0	0.00	2.1	57.67	59.70	-2.1	2,570	-0.08%
2022/08/22	2	57.05	1	56.70	56.60	1	2,540	0.04%
2022/08/19	5	59.17	1	59.41	57.50	4	2,564	0.16%
2022/08/18	0	0.00	1	58.10	58.10	-1	2,474	-0.04%
2022/08/17	0	0.00	1	58.30	58.20	-1	2,481	-0.04%
2022/08/16	1	58.30	1	59.00	57.80	0	2,509	0.00%
2022/08/15	8	58.08	8	58.34	58.60	0	2,567	0.00%
2022/08/12	0	0.00	0	57.50	57.30	0	2,564	0.00%
2022/08/11	2	56.00	1	55.70	55.70	1	2,688	0.04%
2022/08/10	8	57.33	2	58.60	57.10	6	2,939	0.20%
2022/08/09	1	57.70	2	57.35	57.80	-1	3,168	-0.03%
2022/08/08	0	0.00	0	56.20	56.10	0	3,072	0.00%
2022/08/05	0	0.00	0	54.60	55.30	0	3,055	0.00%
2022/08/04	0	53.70	0	0.00	53.50	0	3,020	0.00%
2022/08/03	0	0.00	0	55.00	54.90	0	2,989	0.00%
2022/08/01	1	54.80	1	54.40	54.20	0	2,950	0.00%
2022/07/28	0	0.00	1	52.99	53.00	-1	2,923	-0.04%
2022/07/26	0.1	53.10	5	53.58	53.10	-5	2,939	-0.17%
2022/07/25	1	54.00	0	0.00	54.20	1	2,938	0.03%
2022/07/22	1.1	54.67	1	54.50	54.50	0.1	2,950	0.00%
2022/07/19	1	54.00	0	0.00	54.10	1	2,982	0.03%
2022/07/18	0	0.00	1	54.20	54.20	-1	3,005	-0.03%
2022/07/14	1	52.90	0	0.00	53.00	1	2,962	0.03%
2022/07/13	1	52.00	0	0.00	52.00	1	2,950	0.03%
2022/07/12	0	0.00	1	51.10	51.10	-1	2,939	-0.03%
2022/07/11	0	0.00	1	52.70	52.20	-1	2,930	-0.03%
2022/07/08	0	0.00	1	52.50	53.00	-1	2,921	-0.04%
2022/07/07	0	0.00	0	51.80	51.60	0	2,901	0.00%
2022/07/06	0	0.00	1	50.60	50.20	-1	2,898	-0.03%
2022/06/29	0	0.00	2	52.50	52.70	-2	2,848	-0.07%
2022/06/28	0	0.00	1	52.70	52.70	-1	2,840	-0.04%
2022/06/27	4	53.55	3	53.50	53.50	1	2,835	0.04%
2022/06/24	3	53.30	0	52.90	53.20	3	2,811	0.11%
2022/06/23	0	0.00	1	51.00	51.20	-1	2,755	-0.04%
2022/06/16	2	53.00	0	0.00	52.20	2	2,639	0.08%
2022/06/14	2	53.25	2	52.90	53.80	0	2,581	0.00%
2022/06/13	1.1	53.93	1	53.70	53.50	0.1	2,543	0.00%
2022/06/10	7	57.33	2	57.90	56.90	5	2,476	0.20%
2022/06/09	0	0.00	8.1	57.64	59.00	-8.1	2,386	-0.34%
2022/06/07	0	0.00	0	56.00	56.30	0	2,184	0.00%
2022/05/31	0	0.00	4	56.68	57.40	-4	2,085	-0.19%
2022/05/30	1	56.50	3.1	56.08	56.90	-2.1	2,063	-0.10%
2022/05/27	2	55.10	1.1	55.36	55.80	0.9	2,011	0.04%
2022/05/26	2	54.30	1	53.50	53.50	1	1,955	0.05%
2022/05/24	0	0.00	8	54.13	54.00	-8	1,926	-0.42%
2022/05/23	0.1	54.90	1	56.20	54.70	-1	1,872	-0.05%
2022/05/20	3	56.80	1	56.50	56.90	2	1,767	0.11%
2022/05/19	40	55.26	16	55.89	57.30	24	1,681	1.43%
2022/05/18	36	56.28	36.2	56.34	57.30	-0.2	1,520	-0.01%
2022/05/17	116	55.74	83.1	57.33	55.80	32.9	1,201	2.74%	大買/
2022/05/16	0	0.00	1	52.10	52.40	-1	870	-0.11%
2022/05/12	0	0.00	2	50.40	50.20	-2	830	-0.24%
2022/05/11	0	0.00	3	50.03	50.80	-3	824	-0.36%
2022/05/10	1	50.60	0	0.00	50.60	1	820	0.12%
2022/05/09	0.1	50.50	0	0.00	51.00	0.1	818	0.01%
2022/05/06	0.1	52.20	0	0.00	52.10	0.1	798	0.01%
2022/05/05	0.1	52.90	0	0.00	52.60	0.1	795	0.01%
2022/05/04	5.3	53.17	0	0.00	52.60	5.3	801	0.66%
2022/04/28	0	0.00	20	52.50	52.00	-20	753	-2.65%
2022/04/27	0	0.00	2	52.10	52.20	-2	733	-0.27%
2022/04/25	14	52.76	1	53.00	52.50	13	679	1.91%
2022/04/22	0	0.00	1	53.00	53.00	-1	635	-0.16%
2022/04/20	10	50.78	22	50.50	50.70	-12	610	-1.97%
2022/04/19	2	49.75	0	49.65	49.95	2	625	0.32%
2022/04/13	2	49.85	0	0.00	50.00	2	714	0.28%
2022/04/12	0	0.00	2	49.30	49.50	-2	713	-0.28%
2022/04/06	0	0.00	2	52.20	52.00	-2	716	-0.28%
2022/03/31	1	52.10	0	0.00	52.40	1	734	0.14%
2022/03/30	1	52.30	0	0.00	52.50	1	794	0.13%
2022/03/22	0	0.00	5	52.26	52.70	-5	785	-0.64%
2022/03/17	0	0.00	3	50.47	50.90	-3	791	-0.38%
2022/03/16	0	0.00	1	49.65	49.70	-1	801	-0.12%
2022/03/15	2	49.60	0	0.00	49.65	2	808	0.25%
2022/03/14	1	50.10	0	0.00	50.30	1	819	0.12%
2022/03/10	0	0.00	8	50.84	51.00	-8	835	-0.96%
2022/03/09	0	0.00	1	50.00	49.90	-1	840	-0.12%
2022/03/04	1	53.20	0	0.00	52.40	1	830	0.12%
2022/02/18	0	0.00	3	52.20	52.40	-3	863	-0.35%
2022/02/17	0	0.00	0	52.00	51.60	0	902	0.00%
2022/02/11	0	0.00	5	51.90	52.20	-5	1,464	-0.34%
2022/02/09	5	51.38	0	0.00	51.60	5	1,736	0.29%
2022/02/08	0	0.00	3	51.00	51.20	-3	1,766	-0.17%
2022/02/07	0	0.00	5	50.12	50.20	-5	1,812	-0.28%
2022/01/26	5	49.76	0	0.00	49.50	5	1,846	0.27%
2022/01/25	0	0.00	1	50.20	50.10	-1	1,864	-0.05%
2022/01/24	2	50.50	1	50.30	50.50	1	1,887	0.05%
2022/01/21	1	51.60	1	51.20	51.20	0	1,891	0.00%
2022/01/18	0	0.00	6	52.12	52.00	-6	1,945	-0.31%
2022/01/17	1	51.70	0	0.00	51.80	1	1,962	0.05%
2022/01/11	1	54.20	1	52.80	52.60	0	1,962	0.00%
2022/01/10	0	0.00	3	52.30	52.20	-3	1,900	-0.16%
2022/01/07	0	0.00	2	52.20	52.30	-2	1,936	-0.10%
2022/01/06	1	52.20	0	0.00	52.10	1	1,933	0.05%
2022/01/05	2	52.30	0	0.00	52.20	2	1,943	0.10%
2021/12/30	0	0.00	1	52.80	52.80	-1	1,947	-0.05%
2021/12/27	1	52.70	0	0.00	52.80	1	1,978	0.05%
2021/12/24	1	53.20	4	53.55	53.40	-3	1,988	-0.15%
2021/12/16	3	51.73	0	0.00	51.60	3	1,977	0.15%
2021/12/14	0	0.00	6	51.42	51.40	-6	1,984	-0.30%
2021/12/10	0	0.00	3	52.93	53.00	-3	1,968	-0.15%
2021/12/09	0	0.00	2	52.20	52.20	-2	1,968	-0.10%
2021/12/08	1	51.90	1	51.90	52.00	0	1,966	0.00%
2021/12/07	0	0.00	1	51.40	51.60	-1	1,958	-0.05%
2021/12/06	2	51.20	0	0.00	51.30	2	1,962	0.10%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/30	2	51.80	5	51.80	51.80	-3	2,006	-0.15%
2021/11/25	1	52.90	0	0.00	52.80	1	2,041	0.05%
2021/11/24	0	0.00	3	52.90	53.30	-3	2,065	-0.15%
2021/11/22	5	53.14	0	0.00	53.20	5	2,177	0.23%
2021/11/19	0	0.00	50	52.70	52.80	-50	2,204	-2.27%
2021/11/18	2	53.55	5	53.10	53.10	-3	2,203	-0.14%
2021/11/17	0	0.00	1	53.50	53.60	-1	2,203	-0.05%
2021/11/16	2	53.45	0	53.60	53.20	2	2,207	0.09%
2021/11/15	4	53.95	4	55.23	54.10	0	2,186	0.00%
2021/11/12	5	57.24	7	57.74	57.90	-2	2,056	-0.10%
2021/11/11	3	57.20	5	57.20	56.70	-2	1,985	-0.10%
2021/11/10	8	57.56	8	57.98	58.50	0	1,950	0.00%
2021/11/09	4	57.20	9	56.79	57.10	-5	1,784	-0.28%
2021/11/05	5	52.60	0	0.00	52.60	5	1,586	0.32%
2021/11/04	6	53.42	1	54.10	53.20	5	1,623	0.31%
2021/11/03	1	54.50	1	55.00	54.60	0	1,641	0.00%
2021/11/02	4	54.85	0	0.00	54.10	4	1,653	0.24%
2021/11/01	3	56.80	0	0.00	56.50	3	1,718	0.17%
2021/10/27	0	0.00	2	56.05	55.90	-2	2,148	-0.09%
2021/10/26	1	54.90	0	0.00	54.90	1	2,232	0.04%
2021/10/25	0	0.00	2	55.00	55.60	-2	2,551	-0.08%
2021/10/22	0	0.00	4	54.10	54.20	-4	2,893	-0.14%
2021/10/21	1	54.20	0	0.00	54.20	1	3,575	0.03%
2021/10/20	2	54.60	0	0.00	54.80	2	4,227	0.05%
2021/10/14	0	0.00	1	52.20	52.20	-1	5,488	-0.02%
2021/10/13	0	0.00	2	52.25	52.30	-2	5,511	-0.04%
2021/10/08	10	53.65	0	0.00	53.00	10	5,576	0.18%
2021/10/07	0	0.00	11	53.17	53.20	-11	5,590	-0.20%
2021/10/06	0	0.00	2	52.85	52.20	-2	5,634	-0.04%
2021/10/05	0	0.00	3	51.53	52.10	-3	5,676	-0.05%
2021/10/04	0	0.00	11	52.37	52.20	-11	5,679	-0.19%
2021/10/01	0	0.00	2	52.50	51.80	-2	5,676	-0.04%
2021/09/30	0	0.00	2	53.70	53.60	-2	5,678	-0.04%
2021/09/28	1	53.80	3	54.37	54.50	-2	5,745	-0.03%
2021/09/27	2	54.80	1	54.80	54.90	1	5,774	0.02%
2021/09/23	0	0.00	7	53.07	52.90	-7	6,082	-0.12%
2021/09/14	4	54.68	1	54.50	54.20	3	6,305	0.05%
2021/09/13	0.2	55.60	0	0.00	55.10	0.2	6,303	0.00%
2021/09/08	0	0.00	1	53.70	54.10	-1	6,323	-0.02%
2021/09/01	20	57.05	1	57.20	57.20	19	6,278	0.30%
2021/08/25	0	0.00	5	55.92	56.60	-5	6,141	-0.08%
2021/08/20	2	52.30	0	0.00	52.10	2	6,108	0.03%
2021/08/18	2	55.35	0	0.00	56.00	2	6,077	0.03%
2021/08/17	0	0.00	1	54.00	53.80	-1	6,067	-0.02%
2021/08/13	1	57.00	42	55.53	55.30	-41	6,031	-0.68%
2021/08/12	2	56.35	0	0.00	56.30	2	6,009	0.03%
2021/08/11	1	57.20	2	57.10	56.70	-1	6,012	-0.02%
2021/08/09	2	58.55	0	0.00	57.50	2	6,000	0.03%
2021/08/06	2	61.20	1	59.80	59.80	1	5,984	0.02%
2021/08/05	7	61.01	4	60.45	59.70	3	6,010	0.05%
2021/08/04	2	62.15	3	62.67	62.00	-1	6,023	-0.02%
2021/08/03	9	64.92	5	65.38	65.50	4	6,053	0.07%
2021/08/02	19	64.21	17	63.97	63.50	2	6,057	0.03%
2021/07/30	11	69.40	24	69.40	69.40	-13	5,802	-0.22%
2021/07/29	48.1	78.79	38	77.49	77.10	10.1	5,733	0.18%
2021/07/28	48	77.68	83	76.97	77.90	-35	5,494	-0.64%
2021/07/27	194	82.09	56	80.87	77.00	138	5,265	2.62%	大買/鉅額交易
2021/07/26	73	79.64	98	83.00	82.20	-25	4,742	-0.53%
2021/07/23	32	75.79	26	75.43	77.00	6	4,248	0.14%
2021/07/22	72	75.08	64	75.86	75.80	8	4,078	0.20%
2021/07/21	46	71.15	6	69.85	72.20	40	3,686	1.09%
2021/07/20	0	0.00	5	65.76	65.70	-5	3,440	-0.15%
2021/07/19	1	66.90	0	0.00	67.30	1	3,460	0.03%
2021/07/16	0	0.00	1	67.40	67.50	-1	3,521	-0.03%
2021/07/15	2	66.30	2	66.25	66.50	0	3,635	0.00%
2021/07/14	6.1	64.79	0	0.00	65.20	6.1	3,649	0.17%
2021/07/13	3.1	66.23	4	66.65	66.00	-0.9	3,689	-0.02%
2021/07/12	0	0.00	1	67.00	66.80	-1	3,677	-0.03%
2021/07/09	0.1	65.70	0	0.00	65.70	0.1	3,665	0.00%
2021/07/08	0	0.00	1	66.00	65.60	-1	3,756	-0.03%
2021/07/07	0.1	65.30	0	0.00	65.00	0.1	3,861	0.00%
2021/07/06	0.1	66.00	0	0.00	65.70	0.1	4,020	0.00%
2021/07/05	7	65.64	4	66.13	66.70	3	4,182	0.07%
2021/07/02	5	64.64	6	66.07	66.10	-1	4,474	-0.02%
2021/07/01	5	65.62	1	65.30	65.50	4	4,712	0.08%
2021/06/30	9	67.78	1	68.60	68.60	8	4,968	0.16%
2021/06/29	1	64.90	6	65.03	66.70	-5	4,998	-0.10%
2021/06/28	5	61.10	2	61.30	62.30	3	4,850	0.06%
2021/06/25	8.1	61.29	0	0.00	61.10	8.1	4,869	0.17%
2021/06/24	0.1	61.90	0	0.00	61.40	0.1	4,872	0.00%
2021/06/23	2.1	61.22	0	0.00	61.40	2.1	4,939	0.04%
2021/06/22	6	61.25	0	0.00	60.90	6	4,954	0.12%
2021/06/21	5	61.00	0	0.00	61.20	5	4,972	0.10%
2021/06/18	2	62.60	2	63.30	62.50	0	5,002	0.00%
2021/06/17	10	62.21	0	0.00	62.30	10	5,042	0.20%
2021/06/15	0.1	61.40	0	0.00	61.20	0.1	5,132	0.00%
2021/06/11	0	0.00	2	61.50	61.10	-2	5,302	-0.04%
2021/06/10	2	62.00	0	0.00	62.30	2	5,302	0.04%
2021/06/01	0.1	63.70	1	63.20	63.50	-0.9	5,566	-0.02%
2021/05/28	0	0.00	1	61.50	61.50	-1	5,826	-0.02%
2021/05/26	0	0.00	2	61.00	60.90	-2	6,201	-0.03%
2021/05/25	2	60.35	2	61.10	60.50	0	6,372	0.00%
2021/05/21	1	58.20	16	58.36	59.40	-15	6,407	-0.23%
2021/05/20	1	57.00	1	57.80	56.80	0	6,428	0.00%
2021/05/19	4	56.83	2	58.20	58.00	2	6,441	0.03%
2021/05/18	8	54.83	3	55.80	57.30	5	6,456	0.08%
2021/05/17	3	53.17	1	53.30	52.10	2	6,433	0.03%
2021/05/14	2.1	57.20	0	0.00	56.40	2.1	6,384	0.03%
2021/05/13	2	57.50	1	57.80	57.20	1	6,335	0.02%
2021/05/12	4	57.13	1	56.50	57.60	3	6,266	0.05%
2021/05/11	2	59.40	0	0.00	60.30	2	6,161	0.03%
2021/05/10	4	63.75	0	0.00	62.70	4	6,081	0.07%
2021/05/07	11	66.56	14	65.95	67.20	-3	5,963	-0.05%
2021/05/06	1	63.80	0	0.00	64.50	1	5,923	0.02%
2021/05/05	8	65.33	0	0.00	64.10	8	5,898	0.14%
2021/05/04	18	64.13	0	0.00	63.60	18	5,893	0.31%
2021/05/03	26	68.35	0	0.00	67.60	26	5,840	0.45%
2021/04/29	6	76.75	5	75.20	74.40	1	5,694	0.02%
2021/04/28	13	75.59	81	76.22	75.80	-68	5,531	-1.23%
2021/04/27	7	75.94	2	75.80	75.60	5	5,416	0.09%
2021/04/26	80	75.65	2	75.50	74.80	78	5,235	1.49%
2021/04/23	2	73.00	1	72.80	73.60	1	5,088	0.02%
2021/04/22	37	75.26	31	73.97	72.00	6	5,053	0.12%
2021/04/21	2	74.80	1	75.00	74.30	1	4,974	0.02%
2021/04/20	7	71.99	1	72.60	72.50	6	4,812	0.12%
2021/04/19	1	73.00	3	73.03	72.20	-2	4,774	-0.04%
2021/04/16	8	71.94	2	72.05	72.00	6	4,720	0.13%
2021/04/15	1	71.80	0	0.00	72.00	1	4,691	0.02%
2021/04/14	2	71.80	2	71.40	72.10	0	4,664	0.00%
2021/04/13	1	72.00	0	0.00	70.80	1	4,585	0.02%
2021/04/12	4	74.23	5	74.48	73.40	-1	4,466	-0.02%
2021/04/09	16	75.29	2	74.90	74.80	14	4,286	0.33%
2021/04/08	8	75.23	5	75.40	75.70	3	4,101	0.07%
2021/04/07	39	73.37	36	73.71	74.10	3	3,757	0.08%
2021/04/06	18	71.45	17	72.19	72.70	1	3,483	0.03%
2021/04/01	7	63.30	13	66.90	67.70	-6	3,128	-0.19%
2021/03/31	18	62.61	1	62.80	62.60	17	2,872	0.59%
2021/03/30	11	62.82	0	0.00	62.60	11	2,840	0.39%
2021/03/29	1	62.90	0	0.00	63.20	1	2,806	0.04%
2021/03/26	4	62.85	1	62.90	63.30	3	2,788	0.11%
2021/03/25	1	62.30	2	62.10	62.00	-1	2,710	-0.04%
2021/03/24	7	63.20	6	62.67	62.40	1	2,688	0.04%
2021/03/23	8	62.90	1	63.10	63.50	7	2,661	0.26%
2021/03/22	1	63.40	1	63.00	63.80	0	2,618	0.00%
2021/03/19	8	61.79	0	0.00	62.50	8	2,574	0.31%
2021/03/18	1	63.40	0	0.00	63.00	1	2,522	0.04%
2021/03/17	6	63.37	4	63.38	63.20	2	2,487	0.08%
2021/03/16	1	59.60	1	60.00	61.00	0	2,331	0.00%
2021/03/12	4	59.43	1	59.20	59.70	3	2,282	0.13%
2021/03/11	0	0.00	2	59.00	59.50	-2	2,272	-0.09%
2021/03/10	0	0.00	1	57.70	57.20	-1	2,225	-0.04%
2021/03/09	4	57.03	0	0.00	57.10	4	2,217	0.18%
2021/03/05	4	59.83	1	62.00	59.90	3	2,114	0.14%
2021/03/04	4	61.10	1	61.30	61.90	3	2,049	0.15%
2021/03/03	0	0.00	5	62.40	62.70	-5	1,958	-0.26%
2021/03/02	2	60.45	6	60.85	60.00	-4	1,768	-0.23%
2021/02/26	2	56.90	1	56.70	56.50	1	1,434	0.07%
2021/02/25	2	59.00	3	58.03	57.60	-1	1,390	-0.07%
2021/02/23	2	55.30	0	0.00	55.10	2	1,211	0.17%
2021/02/22	0	0.00	2.1	56.24	56.50	-2.1	1,197	-0.17%
2021/02/19	0	0.00	0	56.00	55.20	0	1,192	0.00%
2021/02/18	5.1	54.60	0	0.00	54.80	5.1	1,247	0.41%
2021/01/28	5	51.90	0	0.00	52.00	5	1,169	0.43%
2021/01/25	0	54.00	12	53.70	54.30	-12	1,058	-1.13%
2021/01/22	2	50.55	0	51.10	50.20	2	982	0.20%
2021/01/11	1	52.80	1	53.00	52.80	0	864	0.00%
2021/01/04	1	52.10	0	0.00	52.50	1	810	0.12%
2020/12/10	3	53.10	0	0.00	53.20	3	948	0.32%
2020/12/08	5	53.90	6	53.83	54.30	-1	1,064	-0.09%
2020/12/04	0	0.00	30	54.60	54.60	-30	1,103	-2.72%
2020/12/02	0	55.30	0	0.00	55.30	0	1,103	0.00%
2020/12/01	0	0.00	1	54.00	54.00	-1	1,101	-0.09%
2020/11/23	10	55.90	1	54.70	54.70	9	1,095	0.82%
2020/11/20	20	55.35	0	0.00	55.40	20	1,130	1.77%
2020/11/18	1	56.00	1	55.90	56.00	0	1,115	0.00%
2020/11/17	0	0.00	2	56.20	56.30	-2	1,087	-0.18%
2020/11/16	1	53.10	1	52.80	52.80	0	1,047	0.00%
2020/10/23	5	52.40	0	0.00	52.60	5	1,578	0.32%
2020/10/22	0	0.00	3	52.60	52.30	-3	1,606	-0.19%
2020/10/20	3	52.90	0	0.00	52.50	3	1,637	0.18%
2020/10/19	0	0.00	1	52.90	52.70	-1	1,643	-0.06%
2020/10/14	1	52.70	0	0.00	52.70	1	1,707	0.06%
2020/10/12	1	53.00	0	0.00	52.50	1	1,749	0.06%
2020/10/08	0	0.00	1	54.10	53.70	-1	1,759	-0.06%
2020/10/07	1	53.70	2	53.65	54.10	-1	1,768	-0.06%
2020/10/06	2	53.20	5	53.20	53.40	-3	1,772	-0.17%
2020/09/29	0	0.00	2	52.80	52.90	-2	1,852	-0.11%
2020/09/28	3	52.70	0	0.00	52.70	3	1,916	0.16%
2020/09/24	1	54.10	4	53.38	53.20	-3	1,951	-0.15%
2020/09/23	2	55.15	1	54.60	54.70	1	1,958	0.05%
2020/09/22	1	55.70	1	55.50	55.50	0	1,959	0.00%
2020/09/18	2	57.90	2	57.10	57.10	0	1,954	0.00%
2020/09/17	4	57.25	6	57.03	57.20	-2	1,960	-0.10%
2020/09/16	5	58.24	1	57.60	57.50	4	1,965	0.20%
2020/09/15	4	57.90	4	57.90	58.30	0	1,963	0.00%
2020/09/14	5	57.58	23	57.86	58.70	-18	1,952	-0.92%
2020/09/11	1	57.10	1	55.80	55.80	0	1,897	0.00%
2020/09/10	1	56.10	2	56.75	56.70	-1	1,863	-0.05%
2020/09/09	1	55.50	2	55.60	55.80	-1	1,839	-0.05%
2020/09/01	0	0.00	1	53.90	54.20	-1	2,032	-0.05%
2020/08/26	9	56.17	9	55.74	55.50	0	2,240	0.00%
2020/08/21	0	0.00	1	54.00	54.30	-1	2,205	-0.05%
2020/08/20	17	53.48	14	52.34	53.30	3	2,204	0.14%
2020/08/19	9	56.78	1	56.20	56.50	8	2,175	0.37%
2020/08/18	1	54.60	0	0.00	55.00	1	2,120	0.05%
2020/08/17	0	0.00	30	54.97	56.60	-30	2,130	-1.41%
2020/08/14	0	0.00	4	52.58	53.00	-4	2,134	-0.19%
2020/08/13	0	0.00	3	52.50	52.20	-3	2,146	-0.14%
2020/08/12	22	52.80	14	53.55	52.80	8	2,178	0.37%
2020/08/11	5	53.80	5	54.00	53.80	0	2,172	0.00%
2020/08/10	0	0.00	1	54.90	54.90	-1	2,177	-0.05%
2020/08/06	1	57.20	0	0.00	56.70	1	2,236	0.04%
2020/08/05	6	56.90	8	57.13	57.50	-2	2,246	-0.09%
2020/08/04	0	0.00	5	56.20	56.10	-5	2,274	-0.22%
2020/08/03	0	0.00	5	56.94	56.70	-5	2,301	-0.22%
2020/07/30	0	0.00	5	52.30	53.00	-5	2,355	-0.21%
2020/07/29	6	56.18	0	0.00	55.80	6	2,312	0.26%
2020/07/28	10	55.60	0	0.00	55.10	10	2,271	0.44%
2020/07/24	1	59.00	4	58.90	57.60	-3	2,327	-0.13%
2020/07/10	0	0.00	1	60.00	58.80	-1	2,694	-0.04%
2020/07/09	0	0.00	2	60.10	60.40	-2	2,702	-0.07%
2020/07/08	1	60.10	0	0.00	60.00	1	2,718	0.04%
2020/07/07	23	60.75	33	60.31	60.40	-10	2,714	-0.37%
2020/07/06	0	0.00	1	59.00	59.10	-1	2,708	-0.04%
2020/07/02	2	58.70	7	58.70	58.70	-5	2,785	-0.18%
2020/07/01	8	57.88	0	0.00	57.80	8	2,813	0.28%
2020/06/30	1	56.80	0	0.00	57.70	1	2,827	0.04%
2020/06/24	2	57.05	0	0.00	56.70	2	2,925	0.07%
2020/06/23	10	57.00	1	57.10	56.90	9	2,974	0.30%
2020/06/22	2	58.00	4	58.05	57.50	-2	3,008	-0.07%
2020/06/19	2	59.40	0	0.00	58.50	2	3,010	0.07%
2020/06/18	0	0.00	3	58.50	58.20	-3	2,987	-0.10%
2020/06/17	5	56.80	0	0.00	57.40	5	2,973	0.17%
2020/06/12	10	56.10	0	0.00	56.60	10	3,007	0.33%
2020/06/11	10	60.10	0	0.00	59.20	10	2,973	0.34%
2020/06/10	0	0.00	1	63.00	62.60	-1	2,939	-0.03%
2020/06/09	2	62.50	0	0.00	62.50	2	2,976	0.07%
2020/06/08	0	0.00	3	64.97	63.80	-3	3,004	-0.10%
2020/06/05	6	65.27	1	65.50	64.70	5	3,003	0.17%
2020/06/04	3	64.80	12	64.58	64.50	-9	2,977	-0.30%
2020/06/02	4	62.65	0	0.00	62.50	4	2,934	0.14%
2020/05/28	10	61.20	0	0.00	60.10	10	3,002	0.33%
2020/05/25	0	0.00	1	62.00	61.80	-1	3,003	-0.03%
2020/05/22	1	62.80	0	0.00	62.10	1	3,013	0.03%
2020/05/21	0	0.00	7	63.70	64.20	-7	2,979	-0.23%
2020/05/20	1	62.50	0	0.00	62.50	1	2,944	0.03%
2020/05/19	1	61.20	1	62.10	62.90	0	2,925	0.00%
2020/05/15	2	61.40	0	0.00	61.40	2	2,899	0.07%
2020/05/14	7	61.50	0	0.00	61.80	7	2,902	0.24%
2020/05/13	3	61.83	0	0.00	61.70	3	2,864	0.10%
2020/05/12	1	62.90	0	0.00	62.40	1	2,852	0.04%
2020/05/11	5	63.02	0	0.00	62.70	5	2,840	0.18%
2020/05/08	7	64.74	0	0.00	64.50	7	2,759	0.25%
2020/05/07	11	65.38	2	65.60	66.10	9	2,703	0.33%
2020/05/04	0	0.00	2	62.50	62.50	-2	2,572	-0.08%
2020/04/24	0	0.00	5	58.84	59.00	-5	2,479	-0.20%
2020/04/23	2	58.20	3	58.23	58.30	-1	2,465	-0.04%
2020/04/22	5	59.80	1	61.00	58.80	4	2,438	0.16%
2020/04/21	1	57.70	0	0.00	57.70	1	2,300	0.04%
2020/04/16	2	54.70	2	54.10	54.10	0	2,190	0.00%
2020/04/13	0	0.00	1	54.30	53.20	-1	2,197	-0.05%
2020/04/09	19	54.97	19	53.94	53.60	0	2,180	0.00%
2020/04/08	1	52.80	100	52.90	53.00	-99	2,145	-4.61%
2020/04/07	100	52.09	0	0.00	53.30	100	2,122	4.71%
2020/04/06	0	0.00	1	50.00	50.80	-1	2,063	-0.05%
2020/04/01	0	0.00	1	50.90	51.50	-1	2,028	-0.05%
2020/03/30	11	49.29	10	49.32	49.25	1	1,939	0.05%
2020/03/27	1	49.25	11	49.09	49.30	-10	1,909	-0.52%
2020/03/26	10	48.50	16	46.49	48.45	-6	1,911	-0.31%
2020/03/25	8	44.49	19	44.91	44.95	-11	1,870	-0.59%
2020/03/24	4	41.30	8	41.78	42.30	-4	1,852	-0.22%
2020/03/23	5	38.84	3	38.92	39.10	2	1,861	0.11%
2020/03/20	6	39.69	5	39.88	41.45	1	1,862	0.05%
2020/03/18	0	0.00	8	41.85	41.85	-8	1,916	-0.42%
2020/03/16	30	46.55	16	46.85	44.40	14	2,012	0.70%
2020/03/11	1	57.80	0	0.00	56.10	1	1,924	0.05%
2020/03/10	3	56.00	3	57.40	57.80	0	1,911	0.00%
2020/03/09	12	60.83	3	60.20	58.00	9	1,885	0.48%
2020/03/06	3	63.00	1	63.50	63.40	2	1,886	0.11%
2020/03/05	4	63.25	9	62.27	63.60	-5	1,863	-0.27%
2020/03/04	8	60.28	1	60.40	60.00	7	1,804	0.39%
2020/03/03	0	0.00	1	61.80	61.80	-1	1,802	-0.06%
2020/02/27	0	62.20	10	62.30	61.80	-10	1,833	-0.55%
2020/02/25	10	62.30	0	0.00	62.50	10	1,814	0.55%
2020/02/24	2	61.80	1	61.90	61.90	1	1,819	0.05%
2020/02/21	1	61.80	2	61.85	61.80	-1	1,870	-0.05%
2020/02/20	1	62.00	1	61.40	61.40	0	1,878	0.00%
2020/02/19	1	62.10	1	61.70	61.70	0	1,892	0.00%
2020/02/18	1	62.00	1	61.80	61.70	0	1,918	0.00%
2020/02/17	1	61.50	1	61.70	61.70	0	1,935	0.00%
2020/02/14	0	0.00	2	61.30	61.30	-2	1,963	-0.10%
2020/02/13	2	61.30	2	61.00	60.00	0	1,979	0.00%
2020/02/12	1	60.00	5	60.70	60.70	-4	2,076	-0.19%
2020/02/11	1	59.60	1	59.70	59.70	0	2,157	0.00%
2020/02/10	2	57.50	2	58.40	58.50	0	2,203	0.00%
2020/02/07	7	59.24	1	58.80	58.60	6	2,237	0.27%
2020/02/06	2	60.20	1	60.40	60.50	1	2,279	0.04%
2020/02/05	0	0.00	4	59.50	59.00	-4	2,350	-0.17%
2020/02/04	6	58.30	4	58.13	59.00	2	2,367	0.08%
2020/02/03	1	56.70	0	0.00	56.70	1	2,443	0.04%
2020/01/20	0	0.00	1	67.20	66.50	-1	2,657	-0.04%
2020/01/17	1	66.30	0	0.00	66.60	1	2,768	0.04%
2020/01/16	0	0.00	2	67.15	66.60	-2	2,919	-0.07%
2020/01/15	1	66.50	7	66.70	66.20	-6	2,967	-0.20%
2020/01/14	3	66.90	13	66.65	66.80	-10	3,025	-0.33%
2020/01/13	3	64.73	12	64.91	65.60	-9	3,302	-0.27%
2020/01/10	2	63.25	1	63.20	63.20	1	3,585	0.03%
2020/01/09	13	63.77	12	63.30	63.60	1	3,849	0.03%
2020/01/08	4	64.25	0	0.00	63.60	4	3,953	0.10%
2020/01/07	14	65.71	8	65.49	65.10	6	4,060	0.15%
2020/01/06	1	67.20	2	66.70	66.60	-1	4,059	-0.02%
2020/01/03	8	67.96	2	68.00	67.50	6	4,060	0.15%
2020/01/02	3	69.73	4	70.35	69.00	-1	4,085	-0.02%
2019/12/31	1	68.40	5	69.30	69.70	-4	4,131	-0.10%
2019/12/30	9	69.09	0	0.00	68.60	9	4,162	0.22%
2019/12/26	4	70.38	0	0.00	69.90	4	4,184	0.10%
2019/12/25	2	69.70	2	70.10	69.90	0	4,193	0.00%
2019/12/24	2	70.15	1	69.80	69.80	1	4,203	0.02%
2019/12/23	8	71.13	6	71.53	71.00	2	4,205	0.05%
2019/12/20	1	68.90	2	69.65	69.80	-1	4,190	-0.02%
2019/12/19	2	69.40	1	69.20	69.20	1	4,205	0.02%
2019/12/18	8	70.36	5	70.54	70.00	3	4,205	0.07%
2019/12/17	8	71.16	13	70.81	70.40	-5	4,210	-0.12%
2019/12/16	1	71.50	1	70.70	70.70	0	4,245	0.00%
2019/12/13	15	72.27	10	72.64	70.90	5	4,400	0.11%
2019/12/12	22	71.54	29	71.55	72.20	-7	4,316	-0.16%
2019/12/11	1	68.40	1	68.80	68.60	0	4,192	0.00%
2019/12/10	8	68.34	3	68.50	68.90	5	4,227	0.12%
2019/12/09	2	68.50	2	69.00	68.10	0	4,254	0.00%
2019/12/06	7	68.76	3	68.63	68.80	4	4,305	0.09%
2019/12/05	7	69.36	7	69.90	69.10	0	4,322	0.00%
2019/12/04	4	69.80	1	69.20	69.00	3	4,357	0.07%
2019/12/03	1	67.30	12	68.93	70.00	-11	4,408	-0.25%
2019/12/02	7	67.46	2	67.70	67.20	5	4,508	0.11%
2019/11/29	4	68.23	7	68.51	68.60	-3	4,543	-0.07%
2019/11/28	3	68.13	4	68.10	67.90	-1	4,599	-0.02%
2019/11/27	10	68.48	11	68.47	68.20	-1	4,635	-0.02%
2019/11/26	7	70.34	7	70.93	69.20	0	4,700	0.00%
2019/11/25	1	69.80	4	69.88	69.50	-3	4,706	-0.06%
2019/11/22	1	69.20	1	69.30	69.40	0	4,784	0.00%
2019/11/21	9	68.69	15	68.63	69.10	-6	4,870	-0.12%
2019/11/20	7	68.54	1	68.70	68.60	6	4,971	0.12%
2019/11/19	2	71.20	2	71.70	70.90	0	5,087	0.00%
2019/11/18	2	71.50	2	71.65	71.30	0	5,222	0.00%
2019/11/15	12	71.36	6	71.25	70.80	6	5,438	0.11%
2019/11/14	8	70.41	3	70.17	70.10	5	5,642	0.09%
2019/11/13	11	71.31	12	71.50	71.60	-1	5,843	-0.02%
2019/11/12	6	72.62	7	72.59	72.40	-1	6,332	-0.02%
2019/11/11	26	73.07	6	73.18	71.90	20	6,429	0.31%
2019/11/08	1	71.30	17	73.45	74.70	-16	6,465	-0.25%
2019/11/07	14	71.80	12	71.14	71.10	2	6,435	0.03%
2019/11/06	8	73.51	1	73.10	73.10	7	6,484	0.11%
2019/11/05	1	74.20	1	74.90	74.20	0	6,474	0.00%
2019/11/04	5	74.06	7	74.67	74.00	-2	6,483	-0.03%
2019/11/01	5	72.42	5	73.22	72.90	0	6,467	0.00%
2019/10/31	8	73.31	6	73.92	73.40	2	6,523	0.03%
2019/10/30	1	73.10	10	73.44	74.50	-9	6,505	-0.14%
2019/10/29	30	72.29	29	72.49	72.00	1	6,522	0.02%
2019/10/28	13	71.48	2	73.25	71.30	11	6,445	0.17%
2019/10/25	7	72.71	6	73.47	72.30	1	6,411	0.02%
2019/10/24	10	71.91	59	72.32	72.10	-49	6,326	-0.77%
2019/10/23	5	70.36	0	0.00	69.90	5	6,273	0.08%
2019/10/22	35	70.54	4	71.20	71.30	31	6,348	0.49%
2019/10/21	12	71.33	13	72.04	71.60	-1	6,355	-0.02%
2019/10/18	14	68.34	19	69.35	69.30	-5	6,098	-0.08%
2019/10/17	10	67.79	25	67.35	67.90	-15	5,836	-0.26%
2019/10/16	9	65.40	0	0.00	64.50	9	5,598	0.16%
2019/10/15	2	64.90	9	65.69	66.90	-7	5,570	-0.13%
2019/10/14	2	63.55	4	64.00	63.50	-2	5,490	-0.04%
2019/10/09	3	62.97	2	63.00	62.80	1	5,562	0.02%
2019/10/08	7	64.54	3	64.70	63.50	4	5,745	0.07%
2019/10/07	0	0.00	4	63.88	64.40	-4	5,752	-0.07%
2019/10/04	2	62.15	5	63.02	62.40	-3	5,707	-0.05%
2019/10/03	2	62.00	2	61.90	61.90	0	5,668	0.00%
2019/10/02	3	61.63	3	61.90	62.00	0	5,723	0.00%
2019/10/01	3	62.43	3	62.43	62.50	0	5,720	0.00%
2019/09/26	3	61.73	7	62.24	61.20	-4	5,740	-0.07%
2019/09/25	1	61.90	0	0.00	61.60	1	5,780	0.02%
2019/09/24	6	63.02	1	64.40	62.70	5	5,795	0.09%
2019/09/23	1	63.40	1	64.20	63.30	0	5,832	0.00%
2019/09/20	2	63.45	2	64.55	63.50	0	5,924	0.00%
2019/09/19	4	63.65	1	65.00	63.80	3	5,931	0.05%
2019/09/18	13	65.08	25	64.82	64.20	-12	5,915	-0.20%
2019/09/17	3	61.77	0	0.00	62.20	3	5,763	0.05%
2019/09/16	6	61.38	1	61.00	61.00	5	5,769	0.09%
2019/09/12	0	0.00	2	61.65	61.60	-2	5,793	-0.03%
2019/09/11	2	63.45	2	62.60	61.80	0	5,807	0.00%
2019/09/10	17	63.48	3	63.50	63.00	14	5,824	0.24%
2019/09/09	14	64.66	11	65.30	65.80	3	5,824	0.05%
2019/09/06	13	65.42	1	67.00	64.70	12	5,923	0.20%
2019/09/05	9	66.44	6	66.83	66.30	3	5,944	0.05%
2019/09/04	9	65.98	27	65.43	66.50	-18	5,888	-0.31%
2019/09/03	5	63.14	7	63.34	63.40	-2	5,787	-0.03%
2019/09/02	7	62.70	8	62.56	62.80	-1	5,769	-0.02%
2019/08/30	3	61.20	8	61.84	61.00	-5	5,774	-0.09%
2019/08/29	5	61.70	0	0.00	60.80	5	5,785	0.09%
2019/08/28	3	62.87	5	63.26	63.50	-2	5,738	-0.03%
2019/08/27	4	62.85	5	63.04	62.20	-1	5,733	-0.02%
2019/08/26	3	61.80	1	62.00	61.40	2	5,803	0.03%
2019/08/23	11	64.85	13	65.84	64.00	-2	5,815	-0.03%
2019/08/22	14	66.92	8	67.51	66.20	6	5,755	0.10%
2019/08/21	19	66.88	14	66.41	67.50	5	5,599	0.09%
2019/08/20	3	68.10	6	67.42	67.30	-3	5,471	-0.05%
2019/08/19	6	63.65	19	64.66	66.50	-13	5,276	-0.25%
2019/08/16	4	62.88	15	63.12	62.70	-11	5,066	-0.22%
2019/08/15	37	61.83	19	62.91	62.00	18	4,866	0.37%
2019/08/14	0	0.00	7	61.61	61.90	-7	4,399	-0.16%
2019/08/13	1	55.80	3	55.90	56.30	-2	4,359	-0.05%
2019/08/08	1	54.50	2	54.60	55.20	-1	4,301	-0.02%
2019/08/07	1	51.50	1	52.00	51.50	0	4,263	0.00%
2019/08/06	5	49.88	1	50.20	51.00	4	4,355	0.09%
2019/08/05	1	52.80	1	50.50	50.50	0	4,348	0.00%
2019/08/02	10	54.54	0	0.00	54.30	10	4,427	0.23%
2019/08/01	0	0.00	2	57.10	56.70	-2	4,427	-0.05%
2019/07/31	4	57.00	5	56.74	57.60	-1	4,381	-0.02%
2019/07/30	16	55.54	3	56.00	56.10	13	4,315	0.30%
2019/07/29	10	55.34	0	0.00	55.60	10	4,299	0.23%
2019/07/26	3	55.87	0	0.00	55.90	3	4,284	0.07%
2019/07/25	3	56.20	6	56.62	56.00	-3	4,281	-0.07%
2019/07/24	4	55.95	12	55.42	55.70	-8	4,219	-0.19%
2019/07/23	7	54.39	9	54.76	54.00	-2	4,120	-0.05%
2019/07/22	1	53.50	7	53.20	53.70	-6	4,089	-0.15%
2019/07/19	3	52.40	6	52.62	52.40	-3	4,079	-0.07%
2019/07/18	4	51.50	0	0.00	51.80	4	4,097	0.10%
2019/07/17	16	52.27	7	52.41	52.20	9	4,107	0.22%
2019/07/16	9	53.96	4	54.18	54.00	5	4,053	0.12%
2019/07/15	7	55.00	9	55.82	55.30	-2	4,085	-0.05%
2019/07/12	6	54.28	13	54.39	54.60	-7	4,194	-0.17%
2019/07/11	3	52.30	32	52.62	52.50	-29	4,136	-0.70%
2019/07/10	16	51.68	0	0.00	51.60	16	4,386	0.36%
2019/07/09	2	51.60	0	0.00	51.70	2	4,551	0.04%
2019/07/08	6	52.10	7	52.56	52.30	-1	4,601	-0.02%
2019/07/05	1	52.00	6	51.70	52.00	-5	4,673	-0.11%
2019/07/04	3	50.77	1	51.50	50.90	2	4,724	0.04%
2019/07/03	3	50.90	1	50.90	51.10	2	4,752	0.04%
2019/07/02	18	51.41	8	51.50	52.10	10	4,779	0.21%
2019/07/01	7	51.01	5	51.72	50.80	2	4,797	0.04%
2019/06/28	6	50.42	3	50.77	50.50	3	4,786	0.06%
2019/06/27	1	51.40	9	50.58	51.80	-8	4,897	-0.16%
2019/06/26	3	48.25	3	47.85	48.10	0	4,870	0.00%
2019/06/25	2	48.90	1	48.65	47.70	1	4,950	0.02%
2019/06/24	1	48.80	1	49.00	48.75	0	5,121	0.00%
2019/06/21	1	49.75	2	50.08	49.10	-1	5,282	-0.02%
2019/06/20	2	49.20	1	48.90	49.80	1	5,418	0.02%
2019/06/19	1	49.30	3	49.22	49.10	-2	5,512	-0.04%
2019/06/18	9	48.93	0	0.00	48.15	9	5,725	0.16%
2019/06/17	8	50.46	3	50.47	50.50	5	5,720	0.09%
2019/06/14	6	50.83	11	51.54	52.00	-5	5,793	-0.09%
2019/06/13	4	49.79	12	50.03	50.60	-8	5,805	-0.14%
2019/06/11	1	48.70	1	49.35	48.45	0	5,927	0.00%
2019/06/10	4	47.75	6	47.87	47.95	-2	6,012	-0.03%
2019/06/06	19	47.79	1	48.40	46.50	18	6,081	0.30%
2019/06/05	6	48.34	15	49.17	49.20	-9	6,023	-0.15%
2019/06/04	3	49.52	3	50.40	48.80	0	5,979	0.00%
2019/06/03	9	49.23	3	50.00	49.35	6	5,972	0.10%
2019/05/31	2	49.95	9	50.27	50.40	-7	6,042	-0.12%
2019/05/30	4	48.03	14	47.66	48.95	-10	5,967	-0.17%
2019/05/29	5	44.97	7	45.18	45.90	-2	5,931	-0.03%
2019/05/28	0	0.00	2	44.05	44.10	-2	5,910	-0.03%
2019/05/27	2	42.53	2	43.15	43.35	0	5,991	0.00%
2019/05/24	4	44.10	3	44.80	43.20	1	6,025	0.02%
2019/05/23	4	43.58	7	43.85	43.95	-3	6,122	-0.05%
2019/05/22	7	43.64	6	44.18	43.25	1	6,137	0.02%
2019/05/21	6	42.03	7	42.83	43.00	-1	6,179	-0.02%
2019/05/20	4	42.45	12	42.13	42.60	-8	6,152	-0.13%
2019/05/17	8	46.15	13	46.03	43.90	-5	6,153	-0.08%
2019/05/16	2	48.28	8	49.38	48.00	-6	6,167	-0.10%
2019/05/15	2	48.55	9	48.68	48.90	-7	6,413	-0.11%
2019/05/14	35	48.52	1	47.35	47.45	34	6,428	0.53%
2019/05/13	0	0.00	1	52.90	50.50	-1	6,365	-0.02%
2019/05/10	9	53.86	5	55.50	53.10	4	6,349	0.06%
2019/05/09	4	53.83	16	54.35	54.60	-12	6,251	-0.19%
2019/05/08	1	53.50	2	53.85	53.20	-1	6,249	-0.02%
2019/05/07	0	0.00	1	52.40	53.50	-1	6,289	-0.02%
2019/05/06	6	52.93	0	0.00	51.50	6	6,431	0.09%
2019/05/03	4	54.73	2	55.70	54.40	2	6,668	0.03%
2019/05/02	5	54.00	6	55.23	55.30	-1	6,728	-0.01%
2019/04/26	7	54.43	0	0.00	53.80	7	7,015	0.10%
2019/04/25	5	56.30	6	56.27	56.10	-1	7,085	-0.01%
2019/04/23	1	54.00	0	0.00	54.40	1	7,641	0.01%
2019/04/22	0	0.00	1	56.40	54.90	-1	7,772	-0.01%
2019/04/19	32	56.05	8	56.06	57.00	24	7,754	0.31%
2019/04/18	27	55.25	15	56.36	54.80	12	7,811	0.15%
2019/04/16	10	56.16	20	56.36	56.90	-10	7,623	-0.13%
2019/04/15	11	50.35	30	53.01	54.00	-19	7,577	-0.25%
2019/04/12	1	50.00	0	0.00	49.80	1	7,455	0.01%
2019/04/11	8	50.16	16	50.67	51.20	-8	7,538	-0.11%
2019/04/10	1	49.50	8	48.96	49.50	-7	7,419	-0.09%
2019/04/09	4	47.76	2	49.15	47.05	2	7,331	0.03%
2019/04/08	2	48.00	0	0.00	48.00	2	7,285	0.03%
2019/04/03	4	49.71	3	50.43	49.50	1	7,223	0.01%
2019/04/02	5	49.30	4	50.01	49.50	1	7,154	0.01%
2019/04/01	4	49.80	6	50.32	49.80	-2	7,109	-0.03%
2019/03/29	0	0.00	1	49.80	49.20	-1	6,935	-0.01%
2019/03/28	5	49.90	3	49.52	49.10	2	6,885	0.03%
2019/03/27	5	53.70	9	53.64	51.50	-4	6,858	-0.06%
2019/03/26	7	54.43	1	54.10	53.90	6	6,670	0.09%
2019/03/25	2	54.50	4	53.23	55.00	-2	6,495	-0.03%
2019/03/22	2	50.85	1	50.10	50.00	1	6,357	0.02%
2019/03/21	1	52.30	3	53.13	53.00	-2	6,222	-0.03%
2019/03/20	0	0.00	1	50.30	50.20	-1	5,957	-0.02%
2019/03/19	1	50.50	3	50.13	49.70	-2	5,946	-0.03%
2019/03/18	3	49.70	4	49.59	49.80	-1	5,809	-0.02%
2019/03/15	2	47.35	7	47.94	48.80	-5	5,673	-0.09%
2019/03/13	6	45.79	3	45.73	45.55	3	5,463	0.05%
2019/03/12	0	0.00	2	44.10	44.25	-2	5,335	-0.04%
2019/03/08	1	41.40	1	41.40	41.30	0	5,277	0.00%
2019/03/07	1	41.65	4	41.71	41.60	-3	5,277	-0.06%
2019/03/06	4	41.41	4	41.00	41.50	0	5,269	0.00%
2019/03/05	2	43.70	0	0.00	42.50	2	5,165	0.04%
2019/03/04	2	45.00	0	0.00	44.75	2	5,086	0.04%
2019/02/26	0	0.00	3	45.65	45.75	-3	4,973	-0.06%
2019/02/25	0	0.00	2	43.93	44.05	-2	4,877	-0.04%
2019/02/22	5	43.71	6	42.77	42.95	-1	4,834	-0.02%
2019/02/21	0	0.00	5	47.05	46.60	-5	4,780	-0.10%
2019/02/19	1	45.50	1	45.85	45.85	0	4,711	0.00%
2019/02/18	1	47.45	0	0.00	46.25	1	4,672	0.02%
2019/02/15	2	49.40	1	49.85	48.00	1	4,586	0.02%
2019/02/14	15	49.02	3	50.02	50.20	12	4,448	0.27%
2019/02/12	0	0.00	5	45.35	45.10	-5	4,094	-0.12%
2019/01/28	0	44.40	0	0.00	44.70	0	3,872	0.00%
2019/01/25	2	44.00	5	43.82	45.20	-3	3,822	-0.08%
2019/01/24	7	45.28	5	45.01	44.25	2	3,653	0.05%
2019/01/23	4	46.11	2	46.58	47.00	2	3,385	0.06%
2019/01/22	2	45.40	13	45.48	46.30	-11	3,292	-0.33%
2019/01/21	2	45.35	3	45.08	45.80	-1	3,204	-0.03%
2019/01/18	3	44.52	5	45.04	45.60	-2	3,115	-0.06%
2019/01/17	12	43.70	4	43.19	43.90	8	2,950	0.27%
2019/01/16	3	43.37	6	43.48	44.50	-3	2,847	-0.11%
2019/01/15	2	42.08	8	42.42	43.10	-6	2,635	-0.23%
2019/01/14	2	39.55	12	39.08	40.05	-10	2,217	-0.45%
2019/01/11	2	38.00	0	0.00	38.20	2	2,045	0.10%
2019/01/10	12	38.65	7	38.29	37.95	5	2,023	0.25%
2019/01/09	2	37.48	2	37.50	37.00	0	1,899	0.00%
2019/01/08	2	36.90	0	0.00	37.95	2	1,841	0.11%
2019/01/07	3	37.10	14	36.25	36.00	-11	1,749	-0.63%
2019/01/04	1	34.70	2	34.15	34.55	-1	1,511	-0.07%
2019/01/03	1	34.55	4	34.49	34.15	-3	1,449	-0.21%
2019/01/02	1	31.85	0	32.10	32.25	1	1,325	0.08%
2018/12/27	0	0.00	1	31.10	31.05	-1	1,328	-0.08%
2018/12/25	0	0.00	1	31.05	30.80	-1	1,333	-0.08%
2018/12/24	0	0.00	3	32.00	31.90	-3	1,327	-0.23%
2018/12/21	1	31.60	0	0.00	31.50	1	1,344	0.07%
2018/12/20	2	32.18	2	31.95	31.00	0	1,421	0.00%
2018/12/17	2	31.00	0	0.00	30.85	2	1,328	0.15%
2018/12/12	3	30.80	0	0.00	30.45	3	1,352	0.22%
2018/12/05	1	28.90	0	0.00	28.90	1	1,500	0.07%
2018/12/03	1	29.90	0	0.00	30.00	1	1,564	0.06%
2018/11/28	0	0.00	1	27.65	27.75	-1	1,492	-0.07%
2018/11/26	0	0.00	1	27.35	26.90	-1	1,507	-0.07%
2018/11/22	1	27.15	1	27.80	26.90	0	1,533	0.00%
2018/11/21	1	27.40	0	0.00	27.45	1	1,576	0.06%
2018/11/20	1	28.10	36	27.99	27.70	-35	1,583	-2.21%
2018/11/19	35	26.64	1	27.55	27.55	34	1,503	2.26%
2018/11/09	0	0.00	1	25.05	25.35	-1	1,575	-0.06%
2018/10/31	0	0.00	1	25.15	25.35	-1	2,016	-0.05%
2018/10/19	1	25.60	1	25.80	25.90	0	3,385	0.00%
2018/10/18	7	27.04	7	26.62	26.20	0	3,492	0.00%
2018/10/17	5	26.45	8	27.13	26.75	-3	3,488	-0.09%
2018/10/16	0	0.00	1	25.40	25.50	-1	3,472	-0.03%
2018/10/15	5	25.28	2	25.50	25.15	3	3,482	0.09%
2018/10/12	5	24.18	7	24.59	24.95	-2	3,548	-0.06%
2018/10/09	7	27.89	2	29.05	28.15	5	3,657	0.14%
2018/10/02	2	33.20	2	32.40	32.40	0	3,666	0.00%
2018/09/28	2	32.55	2	32.60	32.55	0	3,679	0.00%
2018/09/27	3	33.37	7	33.44	33.20	-4	3,664	-0.11%
2018/09/26	2	31.90	1	31.55	32.00	1	3,567	0.03%
2018/09/21	1	30.75	2	31.00	31.00	-1	3,587	-0.03%
2018/09/17	0	0.00	1	32.20	32.00	-1	3,704	-0.03%
2018/09/14	14	33.58	12	32.90	32.90	2	3,691	0.05%
2018/09/13	4	32.54	6	32.65	32.60	-2	3,639	-0.05%
2018/09/11	4	31.10	2	30.83	31.25	2	3,518	0.06%
2018/09/10	4	32.39	0	0.00	31.50	4	3,504	0.11%
2018/09/07	1	35.00	6	36.13	35.00	-5	3,447	-0.15%
2018/09/06	5	36.75	0	0.00	36.75	5	3,438	0.15%
2018/09/05	1	37.15	0	0.00	37.50	1	3,449	0.03%
2018/09/03	2	37.70	0	0.00	37.10	2	3,490	0.06%
2018/08/28	1	38.50	0	0.00	38.50	1	3,616	0.03%
2018/08/27	8	36.99	8	36.97	37.25	0	3,660	0.00%
2018/08/24	3	36.33	0	0.00	36.45	3	3,667	0.08%
2018/08/23	2	37.60	1	36.85	37.00	1	3,696	0.03%
2018/08/22	0	0.00	1	37.30	37.35	-1	3,742	-0.03%
2018/08/16	1	38.15	0	0.00	37.65	1	3,845	0.03%
2018/08/15	3	39.30	0	0.00	37.95	3	3,928	0.08%
2018/08/13	2	40.85	0	0.00	41.35	2	4,062	0.05%
2018/08/10	2	41.65	0	0.00	40.55	2	3,989	0.05%
2018/08/09	1	41.75	0	0.00	42.30	1	3,965	0.03%
2018/08/08	1	43.85	0	0.00	43.30	1	3,899	0.03%
2018/08/07	5	46.55	4	45.21	44.85	1	3,879	0.03%
2018/08/06	1	45.80	3	45.90	45.85	-2	3,856	-0.05%
2018/08/03	9	47.09	13	47.35	46.55	-4	3,805	-0.11%
2018/08/02	6	47.17	6	47.15	46.90	0	3,597	0.00%
2018/08/01	4	46.74	3	47.45	46.60	1	3,414	0.03%
2018/07/31	13	44.51	12	44.23	44.20	1	3,253	0.03%
2018/07/30	34	46.25	36	44.59	43.80	-2	3,231	-0.06%
2018/07/27	6	43.45	4	43.06	44.75	2	2,826	0.07%
2018/07/26	1	40.75	1	40.80	40.70	0	2,628	0.00%
2018/07/24	1	38.70	0	0.00	39.70	1	2,562	0.04%
2018/07/05	1	36.10	5	36.60	36.00	-4	2,534	-0.16%
2018/07/02	0	0.00	2	38.15	38.15	-2	2,536	-0.08%
2018/06/29	4	39.93	0	0.00	39.00	4	2,535	0.16%
2018/06/28	1	37.90	11	38.33	38.65	-10	2,413	-0.41%
2018/06/25	0	0.00	2	36.50	36.00	-2	2,487	-0.08%
2018/06/19	1	37.65	2	37.05	36.95	-1	2,800	-0.04%
2018/06/15	1	38.40	1	38.30	38.30	0	2,842	0.00%
2018/06/14	0	0.00	1	39.30	38.70	-1	3,050	-0.03%
2018/06/12	21	39.64	2	39.10	39.30	19	3,228	0.59%
2018/06/11	2	38.65	0	0.00	38.15	2	3,228	0.06%
2018/06/07	4	40.21	0	0.00	39.55	4	3,243	0.12%
2018/06/04	1	40.80	8	41.27	40.00	-7	3,204	-0.22%
2018/05/31	8	39.15	5	39.28	39.00	3	3,188	0.09%
2018/05/29	1	38.90	7	39.91	39.55	-6	3,229	-0.19%
2018/05/25	3	39.40	2	39.25	39.10	1	3,266	0.03%
2018/05/23	3	39.00	7	39.51	38.90	-4	3,245	-0.12%
2018/05/22	18	38.22	23	38.01	39.65	-5	3,142	-0.16%
2018/05/21	15	36.11	0	0.00	36.05	15	2,960	0.51%
2018/05/15	1	35.25	0	0.00	35.15	1	3,102	0.03%
2018/05/08	2	38.25	2	38.30	38.30	0	3,255	0.00%
2018/05/07	2	39.20	8	40.61	38.50	-6	3,299	-0.18%
2018/05/04	0	0.00	1	38.70	39.05	-1	3,399	-0.03%
2018/05/02	9	38.99	12	39.12	38.90	-3	3,596	-0.08%
2018/04/30	0	0.00	2	36.38	36.25	-2	3,683	-0.05%
2018/04/27	2	37.28	1	37.85	37.00	1	3,693	0.03%
2018/04/25	1	38.05	4	38.30	40.00	-3	3,779	-0.08%
2018/04/24	1	39.00	0	0.00	38.70	1	3,943	0.03%
2018/04/20	0	0.00	2	43.63	43.40	-2	4,144	-0.05%
2018/04/19	5	43.55	2	43.40	43.15	3	4,234	0.07%
2018/04/18	0	0.00	9	43.01	43.00	-9	4,394	-0.20%
2018/04/17	10	42.83	0	0.00	42.60	10	4,391	0.23%
2018/04/12	0	0.00	1	42.75	43.10	-1	4,400	-0.02%
2018/04/09	4	46.50	7	46.68	46.30	-3	4,516	-0.07%
2018/04/02	2	47.80	0	0.00	47.80	2	4,513	0.04%
2018/03/30	1	48.05	3	48.18	46.55	-2	4,506	-0.04%
2018/03/29	1	50.00	0	0.00	49.00	1	4,476	0.02%
2018/03/28	1	50.00	0	0.00	48.90	1	4,498	0.02%
2018/03/27	4	48.69	1	48.75	48.60	3	4,471	0.07%
2018/03/26	0	0.00	7	47.84	48.70	-7	4,420	-0.16%
2018/03/23	1	46.05	4	46.50	45.80	-3	4,344	-0.07%
2018/03/22	2	48.73	1	49.75	48.50	1	4,244	0.02%
2018/03/21	1	51.60	2	52.25	50.90	-1	4,177	-0.02%
2018/03/20	4	52.10	1	54.30	51.30	3	4,124	0.07%
2018/03/19	6	56.63	0	0.00	55.80	6	3,915	0.15%
2018/03/16	2	62.00	0	0.00	62.00	2	3,760	0.05%
2018/03/15	1	64.50	3	64.43	64.20	-2	3,733	-0.05%
2018/03/14	1	64.50	1	65.30	64.70	0	3,741	0.00%
2018/03/13	0	0.00	3	64.40	64.50	-3	3,783	-0.08%
2018/03/12	1	64.60	0	0.00	64.30	1	3,835	0.03%
2018/03/07	3	65.53	5	65.40	64.50	-2	3,876	-0.05%
2018/03/06	4	65.40	5	65.26	65.30	-1	3,873	-0.03%
2018/03/05	3	66.13	0	0.00	64.80	3	3,818	0.08%
2018/03/02	0	0.00	6	66.10	68.80	-6	3,762	-0.16%
2018/03/01	2	66.10	0	0.00	66.80	2	3,745	0.05%
2018/02/27	10	70.17	8	69.00	68.40	2	3,703	0.05%
2018/02/26	1	72.70	0	0.00	72.40	1	3,646	0.03%
2018/02/21	1	74.50	4	73.35	73.10	-3	3,733	-0.08%
2018/02/09	7	69.30	8	69.35	70.90	-1	3,756	-0.03%
2018/02/08	9	72.38	2	75.60	69.90	7	3,701	0.19%
2018/02/07	0	0.00	1	73.20	72.50	-1	3,651	-0.03%
2018/02/06	3	70.20	0	0.00	70.00	3	3,678	0.08%
2018/02/05	2	77.30	0	0.00	77.50	2	3,647	0.05%
2018/02/02	3	80.43	7	79.24	79.70	-4	3,656	-0.11%
2018/02/01	0	0.00	2	78.80	77.60	-2	3,674	-0.05%
2018/01/31	0	0.00	1	78.00	78.80	-1	3,677	-0.03%
2018/01/29	4	76.03	4	79.78	81.50	0	3,632	0.00%
2018/01/26	9	77.77	2	77.30	77.30	7	3,524	0.20%
2018/01/25	8	81.35	1	83.10	80.10	7	3,449	0.20%
2018/01/24	6	81.22	6	81.87	84.20	0	3,395	0.00%
2018/01/22	0	0.00	1	82.10	80.50	-1	3,244	-0.03%
2018/01/19	1	79.10	0	0.00	80.50	1	3,235	0.03%
2018/01/18	6	79.85	5	80.68	79.00	1	3,197	0.03%
2018/01/17	20	78.75	13	78.24	78.10	7	3,054	0.23%
2018/01/16	5	73.96	0	0.00	74.60	5	2,906	0.17%
2018/01/15	13	74.32	1	75.00	75.00	12	2,938	0.41%
2018/01/12	0	0.00	8	74.30	74.00	-8	2,944	-0.27%
2018/01/11	2	68.30	0	0.00	67.70	2	2,812	0.07%
2018/01/09	2	69.70	0	0.00	69.20	2	3,111	0.06%
2018/01/05	5	73.50	5	71.70	72.40	0	3,161	0.00%
2018/01/04	3	68.57	5	70.18	72.90	-2	3,177	-0.06%
2018/01/03	0	0.00	2	65.95	66.50	-2	3,098	-0.06%
2018/01/02	0	0.00	10	64.10	64.90	-10	3,104	-0.32%