良維 (6290)-永豐金-桃園券商分點個股進出

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
77.9
漲跌
▼2.9
漲幅
-3.59%
成交量
5,950張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	15	78.25	0	0.00	77.90	15	11,937	0.13%
2024/05/02	3	79.67	9	80.51	80.80	-6	11,850	-0.05%
2024/04/30	12.1	78.76	0.1	80.00	78.60	12	11,784	0.10%
2024/04/29	22.3	80.54	5	80.72	80.60	17.3	11,664	0.15%
2024/04/26	16.1	85.77	0	0.00	84.40	16.1	11,483	0.14%
2024/04/25	1.1	87.38	3	87.93	87.70	-1.9	11,444	-0.02%
2024/04/24	0	0.00	3.1	88.37	88.90	-3.1	11,432	-0.03%
2024/04/23	2	86.20	0	0.00	85.70	2	11,364	0.02%
2024/04/22	3.1	85.95	0	0.00	84.00	3.1	11,321	0.03%
2024/04/19	10	89.87	7	88.46	88.20	3	11,250	0.03%
2024/04/18	10	93.56	2	94.90	92.70	8	11,165	0.07%
2024/04/17	29	96.88	20	98.60	94.60	9	11,110	0.08%
2024/04/16	25	97.68	7.7	98.14	95.30	17.3	10,993	0.16%
2024/04/15	4.1	100.63	6	103.67	103.00	-1.9	10,764	-0.02%
2024/04/12	13.2	102.80	23.2	102.91	105.50	-10	10,462	-0.10%
2024/04/11	19	99.18	29.2	99.58	100.00	-10.2	10,027	-0.10%
2024/04/10	15	97.43	15.2	97.75	96.90	-0.2	9,887	0.00%
2024/04/09	1	94.80	3	93.43	91.90	-2	9,666	-0.02%
2024/04/08	7	93.39	14	93.21	92.50	-7	9,649	-0.07%
2024/04/03	0.1	90.20	0	0.00	90.30	0.1	9,592	0.00%
2024/04/02	1	90.80	1	90.90	90.30	0	9,599	0.00%
2024/04/01	10	91.76	6	91.52	91.90	4	9,578	0.04%
2024/03/29	2	89.40	16	89.07	90.40	-14	9,612	-0.15%
2024/03/28	13	91.24	5	91.38	90.20	8	9,614	0.08%
2024/03/27	16	93.06	30	93.65	92.60	-14	9,517	-0.15%
2024/03/26	81	93.46	28	94.50	90.50	53	9,300	0.57%
2024/03/25	38	99.16	43.5	99.78	100.50	-5.5	8,985	-0.06%
2024/03/22	5.3	95.75	5	95.84	95.80	0.3	8,810	0.00%
2024/03/21	7	95.93	7	95.34	95.50	0	8,790	0.00%
2024/03/20	4	95.18	2	96.40	93.70	2	8,748	0.02%
2024/03/19	14.2	95.83	11.1	96.08	95.30	3.1	8,778	0.04%
2024/03/18	15	91.89	50.1	93.21	94.50	-35.1	8,682	-0.40%
2024/03/15	7	89.20	4	90.75	88.20	3	8,610	0.04%
2024/03/14	3.1	90.69	3	90.33	90.30	0.1	8,660	0.00%
2024/03/13	7	88.44	7	88.31	89.70	0	8,588	0.00%
2024/03/12	9	89.18	19	89.96	90.70	-10	8,462	-0.12%
2024/03/11	8	86.84	3	86.87	86.60	5	8,207	0.06%
2024/03/08	17.2	88.57	39.1	87.47	86.80	-21.9	8,149	-0.27%
2024/03/07	13	92.63	17	92.07	90.80	-4	7,935	-0.05%
2024/03/06	32.2	96.51	45	96.53	95.40	-12.9	7,726	-0.17%
2024/03/05	33	93.98	16	93.76	92.80	17	7,400	0.23%
2024/03/04	58	95.63	29	94.61	93.20	29	7,097	0.41%
2024/03/01	76.1	101.65	42	101.49	101.00	34.1	6,708	0.51%
2024/02/29	26	95.62	30	95.85	99.40	-4	6,317	-0.06%
2024/02/27	15	90.18	33	90.12	90.40	-18	5,869	-0.31%
2024/02/26	60	90.67	50.1	89.58	89.00	10	5,572	0.18%
2024/02/23	45.1	86.66	89.2	86.22	88.80	-44.1	5,168	-0.85%
2024/02/22	37.2	82.26	31	82.31	81.50	6.2	4,731	0.13%
2024/02/21	57	81.67	49.1	82.66	81.30	8	4,633	0.17%
2024/02/20	22.1	77.76	35.1	78.17	78.90	-13.1	4,054	-0.32%
2024/02/19	3	75.00	19	77.24	74.90	-16	3,753	-0.43%
2024/02/16	5.1	71.66	36	71.99	70.80	-30.9	3,510	-0.88%
2024/02/15	20	70.22	74.1	70.36	70.90	-54.1	3,357	-1.61%
2024/02/05	12	66.68	31	66.80	66.70	-19	3,386	-0.56%
2024/02/02	2	65.60	22.1	65.69	65.40	-20.1	3,491	-0.57%
2024/02/01	0	0.00	1	64.90	64.70	-1	3,544	-0.03%
2024/01/31	2	64.50	1	64.50	64.50	1	3,738	0.03%
2024/01/30	0	0.00	0.1	64.60	64.50	-0.1	3,956	0.00%
2024/01/29	3	64.83	3	64.87	65.00	0	3,978	0.00%
2024/01/26	2	64.50	8.1	64.62	64.30	-6.1	4,007	-0.15%
2024/01/24	0.4	64.20	1	64.10	63.90	-0.6	4,085	-0.01%
2024/01/23	0.2	64.20	0	0.00	64.20	0.2	4,218	0.00%
2024/01/22	0	0.00	8	63.79	63.80	-8	4,290	-0.19%
2024/01/19	0.1	63.10	16	62.99	63.20	-15.9	4,406	-0.36%
2024/01/18	0	0.00	7	61.00	61.90	-7	4,654	-0.15%
2024/01/17	20	62.18	1	62.90	61.80	19	4,860	0.39%
2024/01/16	1	62.70	0	0.00	62.70	1	4,888	0.02%
2024/01/12	1.1	62.58	0	0.00	62.00	1.1	5,098	0.02%
2024/01/11	0	0.00	0	63.00	62.90	0	5,127	0.00%
2024/01/10	1	61.90	1	61.80	61.80	0	5,158	0.00%
2024/01/09	2	62.15	0.1	62.20	62.30	2	5,239	0.04%
2024/01/08	2.1	63.30	3	63.47	63.20	-1	5,257	-0.02%
2024/01/05	7.2	63.91	1.1	63.60	63.30	6.1	5,325	0.11%
2024/01/04	13.2	65.56	23.1	65.97	65.00	-9.9	5,311	-0.19%
2024/01/03	7.1	64.76	17.1	65.21	65.50	-10	5,187	-0.19%
2024/01/02	5.1	65.85	21.1	65.84	65.50	-16	5,241	-0.31%
2023/12/29	14	64.79	5.1	64.76	64.90	9	5,195	0.17%
2023/12/28	7.2	65.22	18.1	65.32	65.10	-11	5,195	-0.21%
2023/12/27	7	65.00	2	65.05	64.80	5	5,197	0.10%
2023/12/26	7.2	65.34	6.3	65.57	65.30	0.9	5,220	0.02%
2023/12/25	10.2	63.26	33.2	64.45	65.10	-23	5,170	-0.44%
2023/12/22	9	62.92	4.8	62.81	62.60	4.2	5,094	0.08%
2023/12/21	5	63.50	3	63.37	63.20	2	5,092	0.04%
2023/12/20	3	64.13	10.2	64.04	64.10	-7.2	5,153	-0.14%
2023/12/19	10	63.98	1	64.00	64.00	9	5,148	0.17%
2023/12/18	23	64.75	22.9	64.70	64.50	0.2	5,125	0.00%
2023/12/15	26	65.20	26.1	65.87	65.20	-0.1	5,095	0.00%
2023/12/14	41.1	65.91	23	66.19	65.70	18.1	5,046	0.36%
2023/12/13	20	65.00	23	65.07	65.20	-3	4,892	-0.06%
2023/12/12	50	64.36	2	65.35	63.70	48	4,786	1.00%
2023/12/11	24	64.12	11	64.02	64.60	13	4,686	0.28%
2023/12/08	7	61.94	7	62.40	62.30	0	4,564	0.00%
2023/12/07	7	61.81	0	0.00	61.70	7	4,558	0.15%
2023/12/06	1	61.90	1	62.00	62.00	0	4,555	0.00%
2023/12/05	1	62.10	0	0.00	61.80	1	4,559	0.02%
2023/11/28	0	0.00	19	61.83	61.90	-19	4,517	-0.42%
2023/11/27	5	60.98	0	0.00	60.90	5	4,509	0.11%
2023/11/24	1	61.70	3	62.07	61.60	-2	4,476	-0.04%
2023/11/22	1	63.10	0	0.00	63.10	1	4,393	0.02%
2023/11/21	3	62.87	3	63.27	62.90	0	4,377	0.00%
2023/11/20	21	62.45	1	62.40	62.40	20	4,337	0.46%
2023/11/17	1	64.30	0	0.00	63.70	1	4,238	0.02%
2023/11/16	3	64.50	0	0.00	63.70	3	4,185	0.07%
2023/11/15	4	66.18	14.2	66.05	66.00	-10.2	4,057	-0.25%
2023/11/14	7	63.23	5	63.72	63.70	2	3,904	0.05%
2023/11/13	45.2	63.32	11	63.13	63.00	34.2	3,859	0.88%
2023/11/10	14	67.06	10.2	68.17	67.30	3.8	3,577	0.11%
2023/11/09	5	66.50	3	67.03	66.30	2	3,361	0.06%
2023/11/08	41	67.71	22	66.79	66.10	19	3,285	0.58%
2023/11/07	1	67.50	67.6	67.92	67.50	-66.6	3,088	-2.16%
2023/11/06	2	65.65	1	65.60	65.40	1	2,877	0.03%
2023/11/03	2	65.50	2	66.50	66.20	0	2,848	0.00%
2023/11/02	2	66.00	3	66.10	66.30	-1	2,814	-0.04%
2023/10/31	10	64.91	2	63.10	63.10	8	2,704	0.30%
2023/10/30	1	66.20	2	65.80	67.10	-1	2,619	-0.04%
2023/10/27	23	67.93	15	67.50	67.00	8	2,547	0.31%
2023/10/26	8	67.86	13	68.08	66.70	-5	2,462	-0.20%
2023/10/25	26	66.83	108	67.30	67.50	-82	2,338	-3.51%	大賣/
2023/10/23	5	65.40	5	66.60	64.40	0	2,252	0.00%
2023/10/20	3	65.93	3	65.60	66.10	0	2,173	0.00%
2023/10/19	2.6	63.87	3.5	64.53	64.40	-0.9	2,119	-0.04%
2023/10/18	2.2	63.89	3	65.07	63.50	-0.8	2,118	-0.04%
2023/10/17	3.3	66.12	7.3	65.67	64.50	-4.1	2,148	-0.19%
2023/10/16	0	0.00	1.4	65.37	65.20	-1.4	2,104	-0.06%
2023/10/13	0	0.00	5	64.80	64.90	-5	2,167	-0.23%
2023/10/12	1.1	63.37	2	64.75	64.40	-0.9	2,325	-0.04%
2023/10/11	3	63.80	7	64.17	63.60	-4	2,283	-0.18%
2023/10/06	1	63.30	3	63.67	63.40	-2	2,241	-0.09%
2023/10/05	0	0.00	1	62.90	62.20	-1	2,210	-0.05%
2023/10/04	1	61.70	2	61.65	62.40	-1	2,233	-0.04%
2023/10/03	0.9	63.02	5	63.26	62.70	-4.1	2,268	-0.18%
2023/10/02	1.1	63.30	11	62.55	63.50	-9.9	2,296	-0.43%
2023/09/28	0	0.00	2	62.00	61.70	-2	2,423	-0.08%
2023/09/27	0.3	61.20	1	61.80	61.80	-0.7	2,452	-0.03%
2023/09/26	2.3	61.47	5	61.22	61.30	-2.7	2,492	-0.11%
2023/09/25	1	62.10	7	61.43	61.50	-6	2,489	-0.24%
2023/09/21	2	58.10	1	58.50	58.20	1	2,418	0.04%
2023/09/20	1	58.50	1	59.20	58.60	0	2,431	0.00%
2023/09/19	0	0.00	1	59.70	58.50	-1	2,494	-0.04%
2023/09/13	0	0.00	2	58.55	58.80	-2	2,923	-0.07%
2023/09/12	0	0.00	3	57.53	57.70	-3	2,935	-0.10%
2023/09/08	1	57.60	0.3	57.14	57.10	0.7	2,980	0.02%
2023/09/07	0	0.00	1	58.20	58.00	-1	3,029	-0.03%
2023/09/06	0	0.00	1	58.80	58.70	-1	3,045	-0.03%
2023/09/05	0	0.00	2	58.05	58.60	-2	3,052	-0.07%
2023/09/01	0.3	57.80	1	58.20	57.70	-0.7	3,112	-0.02%
2023/08/31	1	57.30	0	0.00	56.90	1	3,240	0.03%
2023/08/29	0	0.00	1	56.20	56.10	-1	3,256	-0.03%
2023/08/28	1	55.60	0	0.00	55.40	1	3,268	0.03%
2023/08/25	1	55.00	1	56.20	56.20	0	3,275	0.00%
2023/08/24	0	0.00	3	56.30	55.60	-3	3,280	-0.09%
2023/08/18	3	55.30	1	55.70	55.30	2	3,346	0.06%
2023/08/17	0	0.00	6	54.80	54.80	-6	3,340	-0.18%
2023/08/14	6	53.42	4	53.40	52.80	2	3,359	0.06%
2023/08/11	2	57.20	0	0.00	56.30	2	3,321	0.06%
2023/08/09	2	58.20	0	0.00	58.00	2	3,307	0.06%
2023/08/08	2	58.00	0.1	58.20	58.10	1.9	3,326	0.06%
2023/08/07	6	59.03	0	0.00	58.90	6	3,337	0.18%
2023/08/04	0	0.00	1	58.90	59.20	-1	3,354	-0.03%
2023/08/02	5	59.70	2	58.90	58.80	3	3,383	0.09%
2023/08/01	1	61.20	0	0.00	61.00	1	3,359	0.03%
2023/07/31	4	62.33	1	61.70	61.60	3	3,364	0.09%
2023/07/28	15	63.88	11	64.38	63.30	4	3,331	0.12%
2023/07/27	2	62.90	3	62.57	62.70	-1	3,219	-0.03%
2023/07/26	6.1	63.04	5	62.94	63.60	1.1	3,186	0.03%
2023/07/25	3	61.47	2	61.95	61.80	1	3,119	0.03%
2023/07/24	2	61.75	3	61.47	61.10	-1	3,107	-0.03%
2023/07/21	8	63.14	1	63.20	63.10	7	3,077	0.23%
2023/07/20	1	64.20	13	64.11	64.00	-12	3,084	-0.39%
2023/07/19	0	0.00	1	62.40	62.30	-1	3,035	-0.03%
2023/07/18	16	63.57	0	0.00	63.30	16	3,112	0.51%
2023/07/17	7	64.66	33	63.71	65.30	-26	3,122	-0.83%
2023/07/13	2	62.25	0	0.00	61.10	2	2,977	0.07%
2023/07/12	3	62.57	5	63.98	62.50	-2	3,030	-0.07%
2023/07/11	0	0.00	6	63.00	63.20	-6	2,995	-0.20%
2023/07/10	11	62.05	0	0.00	62.10	11	3,021	0.36%
2023/07/07	3	62.67	1	62.40	63.00	2	3,031	0.07%
2023/07/06	4	63.90	21	64.25	64.00	-17	3,037	-0.56%
2023/07/05	0	0.00	2	62.55	62.50	-2	2,990	-0.07%
2023/07/04	7	61.79	2	62.05	62.10	5	2,974	0.17%
2023/07/03	0	0.00	1.1	60.03	60.30	-1.1	2,934	-0.04%
2023/06/30	5	59.40	0	0.00	59.80	5	2,976	0.17%
2023/06/29	1	59.90	0	0.00	59.80	1	3,002	0.03%
2023/06/28	1	59.20	2	59.80	59.30	-1	3,038	-0.03%
2023/06/27	2.1	59.49	0	0.00	59.00	2.1	3,062	0.07%
2023/06/26	22	62.55	22	61.83	61.90	0	3,056	0.00%
2023/06/21	13	62.95	8	63.29	63.30	5	3,078	0.16%
2023/06/20	8	62.50	5.2	62.53	63.60	2.8	3,020	0.09%
2023/06/19	3	59.93	3	59.73	60.40	0	3,026	0.00%
2023/06/16	0	0.00	1	59.10	58.70	-1	3,061	-0.03%
2023/06/15	10	59.00	3	59.23	59.20	7	3,132	0.22%
2023/06/14	3	58.87	0	0.00	58.70	3	3,138	0.10%
2023/06/13	1	59.60	2	59.45	59.50	-1	3,174	-0.03%
2023/06/08	2	57.90	0	0.00	57.80	2	3,293	0.06%
2023/06/07	10	58.03	0	0.00	58.20	10	3,433	0.29%
2023/06/06	25	58.84	4	59.05	58.80	21	3,632	0.58%
2023/06/02	1	57.10	0	0.00	57.20	1	3,874	0.03%
2023/06/01	1	57.00	0	0.00	56.40	1	3,981	0.03%
2023/05/30	2	56.95	2	56.60	56.60	0	4,062	0.00%
2023/05/29	2	57.10	1	57.70	57.50	1	4,104	0.02%
2023/05/26	1	55.60	0	0.00	55.70	1	4,186	0.02%
2023/05/25	11	56.68	0	0.00	56.40	11	4,317	0.25%
2023/05/19	1	58.30	2	57.90	57.80	-1	5,208	-0.02%
2023/05/11	1	58.60	3	57.80	57.90	-2	6,072	-0.03%
2023/05/10	1.2	60.07	1	60.90	59.80	0.2	6,056	0.00%
2023/05/09	13	59.12	1	59.10	59.40	12	6,033	0.20%
2023/05/08	2	61.20	0	0.00	60.60	2	6,001	0.03%
2023/05/04	2	60.55	0	0.00	60.60	2	5,989	0.03%
2023/05/03	3	60.83	10	60.90	60.70	-7	6,004	-0.12%
2023/05/02	1	62.60	1	63.20	61.50	0	5,986	0.00%
2023/04/27	1	60.70	0	0.00	60.60	1	5,942	0.02%
2023/04/26	12	60.58	0	0.00	60.50	12	5,921	0.20%
2023/04/25	2	59.75	1	60.50	60.70	1	5,893	0.02%
2023/04/24	1	61.80	1	61.40	61.70	0	5,841	0.00%
2023/04/21	7	61.57	3	61.23	61.00	4	5,807	0.07%
2023/04/20	121	66.36	2	65.80	63.80	119	5,688	2.09%	大買/鉅額交易
2023/04/19	1	68.70	4	67.90	68.10	-3	5,554	-0.05%
2023/04/18	5	70.52	1	72.90	69.00	4	5,520	0.07%
2023/04/17	16	71.89	13	71.97	71.80	3	5,433	0.06%
2023/04/13	5	69.68	7	69.96	69.30	-2	5,295	-0.04%
2023/04/12	4	71.43	14	71.24	71.40	-10	5,228	-0.19%
2023/04/11	4	70.83	3	70.20	71.00	1	5,169	0.02%
2023/04/10	9	70.76	83	71.02	71.30	-74	5,105	-1.45%
2023/04/07	0.6	68.90	3.3	68.33	68.40	-2.7	4,979	-0.05%
2023/03/31	4.2	68.47	1.3	67.96	68.60	3	4,921	0.06%
2023/03/30	2.2	67.95	0	0.00	67.70	2.2	4,866	0.05%
2023/03/29	65	67.24	0	0.00	67.50	65	4,835	1.34%
2023/03/28	12	67.48	16	67.69	68.20	-4	4,812	-0.08%
2023/03/27	5	69.30	1	68.40	68.20	4	4,786	0.08%
2023/03/24	1	69.40	3	69.83	69.40	-2	4,732	-0.04%
2023/03/23	2.2	69.07	7.1	69.98	69.20	-4.9	4,681	-0.10%
2023/03/22	56.3	71.24	74.5	72.86	69.80	-18.2	4,616	-0.39%
2023/03/21	4	71.48	16.4	71.45	71.00	-12.4	4,377	-0.28%
2023/03/20	12	70.67	58.1	70.64	70.30	-46.1	4,306	-1.07%
2023/03/17	6	66.88	1	67.50	67.60	5	4,251	0.12%
2023/03/16	51.6	67.60	5	66.90	66.90	46.6	4,232	1.10%
2023/03/15	10	69.72	1	70.00	69.90	9	4,254	0.21%
2023/03/14	4	69.20	3	69.47	69.20	1	4,288	0.02%
2023/03/13	0.1	66.80	0	0.00	68.60	0.1	4,258	0.00%
2023/03/10	56.1	68.79	2	68.85	69.00	54.1	4,188	1.29%
2023/03/09	43.1	73.19	17	72.03	71.50	26.1	4,039	0.65%
2023/03/08	26.8	72.65	5	73.50	73.90	21.8	3,810	0.57%
2023/03/07	3.8	71.85	1	72.20	72.30	2.8	3,645	0.08%
2023/03/06	0.2	73.00	4	73.15	71.30	-3.8	3,453	-0.11%
2023/03/03	0.1	72.50	0	0.00	72.00	0.1	3,347	0.00%
2023/03/02	2	73.20	0	0.00	73.20	2	3,299	0.06%
2023/03/01	6	72.98	1	74.30	74.30	5	3,269	0.15%
2023/02/24	2.6	74.76	5	74.30	74.10	-2.4	3,228	-0.07%
2023/02/23	2.6	74.30	8	75.03	76.00	-5.4	3,159	-0.17%
2023/02/22	2.1	73.83	0	0.00	73.30	2.1	3,022	0.07%
2023/02/21	1.2	74.27	18	74.78	75.40	-16.9	2,863	-0.59%
2023/02/20	8	72.09	20	73.20	73.40	-12	2,672	-0.45%
2023/02/17	16.2	70.43	5	69.40	70.30	11.2	2,289	0.49%
2023/02/16	11	69.56	43	69.43	70.30	-32	2,180	-1.47%
2023/02/15	2	66.15	13	66.28	67.30	-11	1,986	-0.55%
2023/02/14	4	65.75	5	66.00	66.10	-1	1,873	-0.05%
2023/02/13	4	63.68	11	62.96	63.80	-7	1,588	-0.44%
2023/02/10	0	0.00	1	59.20	59.90	-1	1,385	-0.07%
2023/02/09	0	0.00	2	59.60	59.60	-2	1,405	-0.14%
2023/02/08	0	0.00	1.6	59.21	59.40	-1.6	1,389	-0.12%
2023/02/07	0	58.30	0	58.20	58.70	0	1,388	0.00%
2023/02/06	0.1	58.00	2	58.20	58.10	-1.9	1,394	-0.14%
2023/02/03	0.1	57.60	1	58.30	58.10	-0.9	1,391	-0.07%
2023/02/02	1	57.70	0	0.00	57.40	1	1,382	0.07%
2023/02/01	0.1	57.90	2	57.60	58.00	-1.9	1,382	-0.14%
2023/01/31	0.1	56.40	14	56.17	56.60	-13.9	1,368	-1.02%
2023/01/16	0	0.00	1.1	54.69	54.60	-1.1	1,390	-0.08%
2023/01/13	0	0.00	7	53.90	53.90	-7	1,399	-0.50%
2023/01/12	0.1	54.30	0	0.00	54.40	0.1	1,411	0.01%
2023/01/11	0.1	54.40	0	0.00	54.50	0.1	1,420	0.01%
2023/01/09	10	53.50	0	0.00	53.50	10	1,458	0.69%
2023/01/06	0	0.00	1	52.80	52.70	-1	1,470	-0.07%
2023/01/04	1	53.40	0	0.00	53.40	1	1,545	0.06%
2022/12/30	0	0.00	1	53.00	53.00	-1	1,602	-0.06%
2022/12/21	1	53.70	0	0.00	53.60	1	2,173	0.05%
2022/12/20	5	55.00	0	0.00	53.50	5	2,284	0.22%
2022/12/19	1	55.70	0	0.00	55.50	1	2,301	0.04%
2022/12/15	5	56.20	2	56.20	55.90	3	2,422	0.12%
2022/12/14	0	55.70	0	0.00	55.40	0	2,462	0.00%
2022/12/13	0	0.00	1	55.60	55.30	-1	2,530	-0.04%
2022/12/12	2	55.95	0	0.00	56.00	2	2,569	0.08%
2022/12/09	6	55.62	1	55.10	55.50	5	2,591	0.19%
2022/12/08	1	56.50	4	56.35	56.20	-3	2,559	-0.12%
2022/12/07	14	59.17	6.1	57.53	56.60	7.9	2,553	0.31%
2022/12/06	2	60.30	2	60.40	60.00	0	2,468	0.00%
2022/12/05	0	0.00	1	58.90	58.80	-1	2,392	-0.04%
2022/12/02	6	58.05	2	57.80	57.90	4	2,367	0.17%
2022/12/01	1	58.00	0	0.00	57.50	1	2,370	0.04%
2022/11/29	0	0.00	3	57.50	57.60	-3	2,394	-0.13%
2022/11/25	5	57.00	1	56.50	56.50	4	2,388	0.17%
2022/11/24	0	0.00	6	56.88	56.70	-6	2,387	-0.25%
2022/11/23	0	57.00	5	56.70	56.40	-5	2,390	-0.21%
2022/11/22	2	56.85	0	56.90	56.50	2	2,417	0.08%
2022/11/21	1	57.30	7	57.03	57.30	-6	2,434	-0.25%
2022/11/17	5	56.20	0	0.00	56.20	5	2,600	0.19%
2022/11/16	0	0.00	1	56.00	56.00	-1	2,691	-0.04%
2022/11/15	0	55.40	0	0.00	55.40	0	2,716	0.00%
2022/11/14	1	56.70	0	0.00	56.10	1	2,794	0.04%
2022/11/11	1	55.10	0	0.00	56.00	1	2,750	0.04%
2022/11/10	2	55.60	3	55.83	55.60	-1	2,738	-0.04%
2022/11/09	3	55.47	0	0.00	55.80	3	2,785	0.11%
2022/11/08	6	55.60	0	0.00	55.40	6	2,866	0.21%
2022/11/07	3	55.67	3	55.97	55.60	0	2,889	0.00%
2022/11/04	4	54.95	2	54.70	54.80	2	2,906	0.07%
2022/11/02	0	0.00	3	53.93	54.00	-3	3,097	-0.10%
2022/10/31	0	0.00	1	52.30	52.20	-1	3,145	-0.03%
2022/10/28	0	0.00	2	51.00	50.50	-2	3,163	-0.06%
2022/10/27	2	49.15	3	49.42	50.80	-1	3,186	-0.03%
2022/10/26	3	48.43	0	0.00	48.10	3	3,182	0.10%
2022/10/21	1	50.40	0	0.00	50.40	1	3,182	0.03%
2022/10/19	0	0.00	3	52.70	52.00	-3	3,180	-0.09%
2022/10/17	0	0.00	3	50.40	51.30	-3	3,179	-0.09%
2022/10/14	3	51.80	0.1	52.10	51.30	2.9	3,179	0.09%
2022/10/13	7	53.31	0	0.00	50.20	7	3,180	0.22%
2022/10/11	2	55.99	0	0.00	54.70	2	3,121	0.07%
2022/10/07	0	0.00	2	57.35	57.10	-2	3,123	-0.06%
2022/10/06	2	56.70	2	58.00	57.10	0	3,113	0.00%
2022/10/05	10	56.70	13	57.08	57.40	-3	3,079	-0.10%
2022/10/04	10.1	56.50	5	56.00	56.10	5.1	3,017	0.17%
2022/10/03	2	56.75	1	56.50	55.80	1	2,939	0.03%
2022/09/30	1	55.20	1	56.70	58.00	0	2,897	0.00%
2022/09/29	4	57.40	4	56.90	56.60	0	2,849	0.00%
2022/09/28	5	57.40	8	55.88	54.30	-3	2,772	-0.11%
2022/09/27	8	58.00	7	58.76	59.10	1	2,616	0.04%
2022/09/26	9	57.43	8	56.94	56.20	1	2,513	0.04%
2022/09/23	2	57.80	3	57.67	57.70	-1	2,494	-0.04%
2022/09/22	4	58.10	11	58.01	58.00	-7	2,450	-0.29%
2022/09/21	6	57.32	4.1	57.36	57.30	1.9	2,374	0.08%
2022/09/20	7	57.50	21	57.69	56.60	-14	2,332	-0.60%
2022/09/16	9	56.10	1	56.20	55.20	8	2,292	0.35%
2022/09/15	0	0.00	1	55.20	55.00	-1	2,272	-0.04%
2022/09/14	1	53.80	1	54.90	54.90	0	2,332	0.00%
2022/09/13	0	0.00	1	55.50	55.50	-1	2,340	-0.04%
2022/09/12	0	0.00	3	55.73	55.90	-3	2,358	-0.13%
2022/09/08	3	54.30	0	0.00	55.10	3	2,357	0.13%
2022/09/07	0	53.80	0	0.00	53.40	0	2,380	0.00%
2022/09/06	1.1	55.00	0	0.00	54.50	1.1	2,385	0.04%
2022/09/05	2	57.00	0	0.00	56.20	2	2,393	0.08%
2022/09/01	0	55.80	1	56.20	55.70	-1	2,514	-0.04%
2022/08/31	2	56.50	0	0.00	56.90	2	2,601	0.08%
2022/08/30	1	56.90	1	56.70	57.00	0	2,689	0.00%
2022/08/29	0.2	56.50	0	0.00	56.40	0.2	2,687	0.01%
2022/08/25	4	58.05	3	58.07	58.00	1	2,682	0.04%
2022/08/24	2	59.45	0	0.00	57.80	2	2,703	0.07%
2022/08/23	8	57.21	8	58.04	59.70	0	2,570	0.00%
2022/08/22	1	56.90	1	56.60	56.60	0	2,540	0.00%
2022/08/19	3	58.13	5	58.94	57.50	-2	2,564	-0.08%
2022/08/18	0	0.00	5.1	58.24	58.10	-5.1	2,474	-0.20%
2022/08/17	6	57.77	2	57.90	58.20	4	2,481	0.16%
2022/08/16	2	58.65	3	58.37	57.80	-1	2,509	-0.04%
2022/08/15	2	57.95	13	58.44	58.60	-11	2,567	-0.43%
2022/08/12	1	57.00	3	57.03	57.30	-2	2,564	-0.08%
2022/08/11	4	56.10	0	0.00	55.70	4	2,688	0.15%
2022/08/10	9	57.04	4	58.08	57.10	5	2,939	0.17%
2022/08/09	6	56.89	13	57.02	57.80	-7	3,168	-0.22%
2022/08/08	1	55.40	2	56.05	56.10	-1	3,072	-0.03%
2022/08/05	0	55.30	1	54.70	55.30	-1	3,055	-0.03%
2022/08/04	4	54.20	2	54.60	53.50	2	3,020	0.07%
2022/08/03	0	0.00	2	55.25	54.90	-2	2,989	-0.07%
2022/08/02	1	53.90	1	54.10	54.10	0	2,946	0.00%
2022/08/01	2	54.05	1	54.30	54.20	1	2,950	0.03%
2022/07/29	3	53.53	2	53.70	54.10	1	2,941	0.03%
2022/07/28	0	0.00	3	52.60	53.00	-3	2,923	-0.10%
2022/07/27	1	53.40	88	53.38	53.60	-87	2,942	-2.96%
2022/07/22	6	54.00	1	54.70	54.50	5	2,950	0.17%
2022/07/21	1	53.10	0	0.00	54.30	1	2,947	0.03%
2022/07/20	1	54.20	0	0.00	53.40	1	2,955	0.03%
2022/07/18	0	0.00	2	53.95	54.20	-2	3,005	-0.07%
2022/07/13	0	0.00	2	52.60	52.00	-2	2,950	-0.07%
2022/07/12	1	51.10	0	0.00	51.10	1	2,939	0.03%
2022/07/11	0	0.00	1	52.90	52.20	-1	2,930	-0.03%
2022/07/08	0	0.00	1	52.30	53.00	-1	2,921	-0.03%
2022/07/05	3	50.30	0	0.00	51.00	3	2,894	0.10%
2022/07/01	0	0.00	10	50.95	50.10	-10	2,885	-0.35%
2022/06/29	2	52.50	5	52.88	52.70	-3	2,848	-0.11%
2022/06/28	34	52.76	2	52.75	52.70	32	2,840	1.13%
2022/06/27	30	53.50	0	0.00	53.50	30	2,835	1.06%
2022/06/24	1	52.70	6	52.80	53.20	-5	2,811	-0.18%
2022/06/23	1	51.40	2	51.30	51.20	-1	2,755	-0.04%
2022/06/22	3	52.57	3	52.03	50.70	0	2,742	0.00%
2022/06/20	3	51.40	0	0.00	50.30	3	2,674	0.11%
2022/06/17	0	0.00	1	51.80	52.20	-1	2,657	-0.04%
2022/06/16	0	0.00	5	53.20	52.20	-5	2,639	-0.19%
2022/06/15	5	53.80	0	0.00	53.20	5	2,600	0.19%
2022/06/14	0	0.00	2	53.30	53.80	-2	2,581	-0.08%
2022/06/13	5	54.04	2	53.90	53.50	3	2,543	0.12%
2022/06/10	9	57.53	11	57.50	56.90	-2	2,476	-0.08%
2022/06/09	1	58.70	6	58.32	59.00	-5	2,386	-0.21%
2022/06/08	12	57.08	5	57.54	57.00	7	2,281	0.31%
2022/06/07	3	55.80	8	55.86	56.30	-5	2,184	-0.23%
2022/06/06	2	56.75	0	0.00	56.10	2	2,170	0.09%
2022/06/02	9	57.50	12	56.80	57.10	-3	2,163	-0.14%
2022/06/01	7	57.31	18	56.94	57.10	-11	2,135	-0.52%
2022/05/31	4	57.00	3	56.83	57.40	1	2,085	0.05%
2022/05/30	3	57.00	9	56.67	56.90	-6	2,063	-0.29%
2022/05/27	8	54.98	7.6	55.44	55.80	0.4	2,011	0.02%
2022/05/26	2	53.90	1	53.70	53.50	1	1,955	0.05%
2022/05/25	0.1	53.70	3	54.30	54.20	-2.9	1,939	-0.15%
2022/05/24	2.1	53.89	7	53.70	54.00	-4.9	1,926	-0.25%
2022/05/23	16.1	54.84	15	55.57	54.70	1.1	1,872	0.06%
2022/05/20	20.2	56.72	3	56.63	56.90	17.2	1,767	0.97%
2022/05/19	13.1	55.28	16	56.64	57.30	-2.9	1,681	-0.17%
2022/05/18	28.1	56.44	23.6	56.62	57.30	4.5	1,520	0.30%
2022/05/17	34	55.80	49	55.55	55.80	-15	1,201	-1.25%
2022/05/16	0	0.00	2.1	52.10	52.40	-2.1	870	-0.24%
2022/05/12	2	50.70	0	0.00	50.20	2	830	0.24%
2022/05/11	5.1	50.77	0	0.00	50.80	5.1	824	0.62%
2022/05/10	2	50.65	0	0.00	50.60	2	820	0.24%
2022/05/05	3	52.67	0	0.00	52.60	3	795	0.38%
2022/05/04	6	52.70	1	53.60	52.60	5	801	0.62%
2022/05/03	0	0.00	6	52.33	52.70	-6	758	-0.79%
2022/04/29	4	51.75	1	52.00	51.60	3	757	0.40%
2022/04/28	6	53.07	1.3	53.41	52.00	4.7	753	0.63%
2022/04/27	1.2	52.29	0.1	52.30	52.20	1.1	733	0.14%
2022/04/26	1.1	52.33	12.1	53.09	53.20	-11	712	-1.54%
2022/04/25	2.1	52.14	3	52.77	52.50	-0.9	679	-0.13%
2022/04/22	0	0.00	2	53.15	53.00	-2	635	-0.31%
2022/04/18	0.1	49.80	0	0.00	49.60	0.1	704	0.02%
2022/04/15	0.3	50.53	0	0.00	50.00	0.3	708	0.04%
2022/04/13	2	50.10	0	0.00	50.00	2	714	0.28%
2022/04/12	6.3	49.43	0	0.00	49.50	6.3	713	0.88%
2022/04/11	0.2	49.98	0	0.00	49.75	0.2	716	0.03%
2022/04/08	1	50.61	0	0.00	50.90	1	713	0.14%
2022/04/07	2	51.45	5	52.00	50.80	-3	722	-0.41%
2022/04/06	1.2	52.03	0	0.00	52.00	1.2	716	0.17%
2022/03/31	0	52.30	1	52.60	52.40	-1	734	-0.13%
2022/03/30	0	52.30	30.7	52.21	52.50	-30.7	794	-3.86%
2022/03/29	0	0.00	1	52.60	52.50	-1	792	-0.13%
2022/03/28	1	52.00	0	0.00	52.00	1	794	0.13%
2022/03/25	0	0.00	1	52.90	52.60	-1	793	-0.13%
2022/03/23	2	52.70	2	53.00	52.70	0	791	0.00%
2022/03/22	0	0.00	1	52.50	52.70	-1	785	-0.13%
2022/03/21	0	51.90	0	0.00	51.90	0	776	0.00%
2022/03/18	0	52.90	1	51.10	51.50	-1	779	-0.13%
2022/03/16	1	49.70	0	0.00	49.70	1	801	0.12%
2022/03/15	0	0.00	2	49.65	49.65	-2	808	-0.25%
2022/03/08	0	50.00	0	0.00	49.70	0	845	0.00%
2022/03/07	1	50.80	0	0.00	51.00	1	836	0.12%
2022/03/04	1	52.50	0	0.00	52.40	1	830	0.12%
2022/03/03	3	53.67	3	53.27	53.20	0	840	0.00%
2022/03/02	2	53.80	0	0.00	53.60	2	833	0.24%
2022/02/25	0.3	51.50	0	0.00	51.50	0.3	813	0.03%
2022/02/24	0	52.20	0	0.00	51.00	0	822	0.00%
2022/02/23	0	0.00	1	52.90	52.90	-1	825	-0.12%
2022/02/22	10	52.20	0	0.00	52.20	10	841	1.19%
2022/02/21	10	53.20	2.2	52.37	53.00	7.8	857	0.91%
2022/02/18	9	51.84	1	52.40	52.40	8	863	0.93%
2022/02/17	1	51.60	0	0.00	51.60	1	902	0.11%
2022/02/07	0.1	50.40	0	0.00	50.20	0.1	1,812	0.00%
2022/01/26	1	49.55	0	0.00	49.50	1	1,846	0.05%
2022/01/24	0.2	50.60	0	0.00	50.50	0.2	1,887	0.01%
2022/01/19	1	51.90	0	0.00	51.90	1	1,933	0.05%
2022/01/18	0	0.00	2	52.30	52.00	-2	1,945	-0.10%
2022/01/14	2	51.70	13	51.63	51.70	-11	1,967	-0.56%
2022/01/13	1	52.10	1	52.10	52.00	0	1,969	0.00%
2022/01/12	1	52.90	0	0.00	52.40	1	1,967	0.05%
2022/01/11	3	53.83	8	53.78	52.60	-5	1,962	-0.25%
2022/01/10	0	0.00	1	52.60	52.20	-1	1,900	-0.05%
2022/01/07	1	52.10	10	52.20	52.30	-9	1,936	-0.46%
2022/01/05	1	52.30	0	0.00	52.20	1	1,943	0.05%
2022/01/04	0	0.00	4	52.08	52.20	-4	1,946	-0.21%
2022/01/03	0.1	52.80	0	0.00	52.30	0.1	1,943	0.01%
2021/12/30	10	53.15	6	53.27	52.80	4	1,947	0.21%
2021/12/28	0	0.00	7	52.36	52.30	-7	1,959	-0.36%
2021/12/27	5	52.80	0	0.00	52.80	5	1,978	0.25%
2021/12/24	8	53.38	10	53.66	53.40	-2	1,988	-0.10%
2021/12/23	0	0.00	5	52.30	52.20	-5	1,932	-0.26%
2021/12/22	0	0.00	1	52.30	52.30	-1	1,941	-0.05%
2021/12/20	0	0.00	3	51.67	51.30	-3	1,963	-0.15%
2021/12/17	1.2	51.43	0	0.00	51.30	1.2	1,972	0.06%
2021/12/14	1.1	51.55	12	51.85	51.40	-10.9	1,984	-0.55%
2021/12/13	1	52.60	1	53.60	52.50	0	1,978	0.00%
2021/12/10	7	52.54	8	52.85	53.00	-1	1,968	-0.05%
2021/12/09	6	52.28	1	52.60	52.20	5	1,968	0.25%
2021/12/08	0	0.00	1	52.30	52.00	-1	1,966	-0.05%
2021/12/07	0.1	51.50	0	0.00	51.60	0.1	1,958	0.01%
2021/12/03	2	51.15	0	0.00	51.50	2	1,966	0.10%
2021/12/02	0.2	51.60	0	0.00	51.20	0.2	1,979	0.01%
2021/12/01	3	51.57	0	0.00	51.70	3	1,996	0.15%
2021/11/30	0.2	52.00	0	0.00	51.80	0.2	2,006	0.01%
2021/11/29	2.2	51.33	1	51.70	51.40	1.2	2,040	0.06%
2021/11/26	5.1	52.21	0	0.00	52.30	5.1	2,044	0.25%
2021/11/25	2.1	52.86	0	0.00	52.80	2.1	2,041	0.10%
2021/11/24	1	52.80	4	53.15	53.30	-3	2,065	-0.15%
2021/11/23	0	0.00	2	53.10	53.00	-2	2,172	-0.09%
2021/11/22	2	52.90	0	0.00	53.20	2	2,177	0.09%
2021/11/19	8	52.88	4	52.85	52.80	4	2,204	0.18%
2021/11/18	8	53.25	2	53.45	53.10	6	2,203	0.27%
2021/11/17	1	53.60	0	0.00	53.60	1	2,203	0.05%
2021/11/16	19.1	53.44	0	0.00	53.20	19.1	2,207	0.86%
2021/11/15	18.1	54.19	4.1	54.56	54.10	14	2,186	0.64%
2021/11/12	3.1	57.12	1	57.60	57.90	2.1	2,056	0.10%
2021/11/11	4.1	56.82	9	57.27	56.70	-4.9	1,985	-0.25%
2021/11/10	11	57.66	2	57.35	58.50	9	1,950	0.46%
2021/11/09	5	56.62	58	56.27	57.10	-53	1,784	-2.97%
2021/11/08	1	52.50	2	52.20	52.60	-1	1,559	-0.06%
2021/11/05	11	52.51	0	0.00	52.60	11	1,586	0.69%
2021/11/04	25	53.76	0	0.00	53.20	25	1,623	1.54%
2021/11/03	13	54.22	4	55.10	54.60	9	1,641	0.55%
2021/11/02	0	0.00	2	54.30	54.10	-2	1,653	-0.12%
2021/11/01	0	0.00	5	57.00	56.50	-5	1,718	-0.29%
2021/10/29	0	0.00	3	55.93	56.20	-3	1,753	-0.17%
2021/10/28	0	0.00	2	56.00	55.70	-2	1,865	-0.11%
2021/10/27	0	0.00	6	55.58	55.90	-6	2,148	-0.28%
2021/10/26	1	55.20	0	0.00	54.90	1	2,232	0.04%
2021/10/25	1	54.00	21	54.98	55.60	-20	2,551	-0.78%
2021/10/22	13	53.94	0	0.00	54.20	13	2,893	0.45%
2021/10/21	0	0.00	5	55.34	54.20	-5	3,575	-0.14%
2021/10/20	4	54.60	0	0.00	54.80	4	4,227	0.09%
2021/10/19	10	55.20	4	55.20	55.00	6	4,526	0.13%
2021/10/18	9	54.44	0	0.00	54.70	9	5,105	0.18%
2021/10/15	0	0.00	35	54.45	55.40	-35	5,501	-0.64%
2021/10/14	3	52.37	0	0.00	52.20	3	5,488	0.05%
2021/10/12	1	53.30	0	0.00	53.20	1	5,551	0.02%
2021/10/07	2	53.30	2	53.30	53.20	0	5,590	0.00%
2021/10/06	2.1	52.33	7	52.59	52.20	-4.9	5,634	-0.09%
2021/10/05	0	0.00	1	51.80	52.10	-1	5,676	-0.02%
2021/10/04	0	0.00	2	52.40	52.20	-2	5,679	-0.04%
2021/10/01	3	52.57	3	51.97	51.80	0	5,676	0.00%
2021/09/30	3	53.40	1	53.40	53.60	2	5,678	0.04%
2021/09/29	3	53.30	1	53.30	53.30	2	5,701	0.04%
2021/09/28	11	54.07	1	54.00	54.50	10	5,745	0.17%
2021/09/27	0	0.00	53	54.85	54.90	-53	5,774	-0.92%
2021/09/24	1	53.70	2	53.75	53.80	-1	5,861	-0.02%
2021/09/23	1	52.80	0	0.00	52.90	1	6,082	0.02%
2021/09/22	0	0.00	13	53.02	53.00	-13	6,254	-0.21%
2021/09/17	5	54.00	2	54.05	54.00	3	6,267	0.05%
2021/09/16	0	0.00	5	54.10	54.10	-5	6,290	-0.08%
2021/09/15	2	54.40	1	54.10	54.00	1	6,302	0.02%
2021/09/14	0	0.00	1	54.40	54.20	-1	6,305	-0.02%
2021/09/13	0	0.00	1	55.50	55.10	-1	6,303	-0.02%
2021/09/10	1	55.40	0	0.00	55.50	1	6,311	0.02%
2021/09/09	1	54.90	5.1	55.10	55.70	-4.1	6,317	-0.06%
2021/09/08	0	0.00	5	54.00	54.10	-5	6,323	-0.08%
2021/09/07	0	0.00	1	54.20	53.60	-1	6,324	-0.02%
2021/09/06	4	56.38	9	55.43	55.10	-5	6,311	-0.08%
2021/09/03	2	56.80	0	0.00	57.20	2	6,312	0.03%
2021/09/02	6	57.43	8	58.45	57.20	-2	6,308	-0.03%
2021/09/01	0	0.00	1	57.50	57.20	-1	6,278	-0.02%
2021/08/31	1	56.20	1	56.40	56.40	0	6,265	0.00%
2021/08/30	12	56.66	4	56.93	56.70	8	6,266	0.13%
2021/08/27	31	58.54	14	59.29	57.80	17	6,250	0.27%
2021/08/26	6	56.42	2	56.55	56.50	4	6,143	0.07%
2021/08/25	9	56.76	8	56.01	56.60	1	6,141	0.02%
2021/08/24	1	53.80	0	0.00	54.00	1	6,116	0.02%
2021/08/23	1	53.90	1	54.60	54.70	0	6,123	0.00%
2021/08/20	8	53.03	8	52.54	52.10	0	6,108	0.00%
2021/08/19	6	53.55	1	53.70	53.20	5	6,093	0.08%
2021/08/18	4	54.63	2	54.55	56.00	2	6,077	0.03%
2021/08/17	4	54.25	9	54.29	53.80	-5	6,067	-0.08%
2021/08/16	2	52.90	10	53.49	53.00	-8	6,050	-0.13%
2021/08/13	3	56.23	17	55.76	55.30	-14	6,031	-0.23%
2021/08/12	6	56.55	4	56.50	56.30	2	6,009	0.03%
2021/08/11	2	56.65	2	56.70	56.70	0	6,012	0.00%
2021/08/10	7	57.30	9	57.12	56.70	-2	6,010	-0.03%
2021/08/09	11	58.66	9	57.90	57.50	2	6,000	0.03%
2021/08/06	43	60.12	12	60.70	59.80	31	5,984	0.52%
2021/08/05	41	60.61	7.1	60.11	59.70	33.9	6,010	0.56%
2021/08/04	38.1	62.69	9	62.83	62.00	29.1	6,023	0.48%
2021/08/03	9	64.80	24	65.08	65.50	-15	6,053	-0.25%
2021/08/02	52	64.47	28	64.18	63.50	24	6,057	0.40%
2021/07/30	7.2	69.40	7	69.40	69.40	0.2	5,802	0.00%
2021/07/29	52.1	77.96	35	78.84	77.10	17.1	5,733	0.30%
2021/07/28	56.1	76.87	22	74.75	77.90	34.1	5,494	0.62%
2021/07/27	89	81.66	56	82.12	77.00	33	5,265	0.63%
2021/07/26	48	80.53	50	80.89	82.20	-2	4,742	-0.04%
2021/07/23	22	75.18	33	75.97	77.00	-11	4,248	-0.26%
2021/07/22	88	75.77	86	75.55	75.80	2	4,078	0.05%
2021/07/21	12	71.13	34	70.73	72.20	-22	3,686	-0.60%
2021/07/20	2	66.40	0	0.00	65.70	2	3,440	0.06%
2021/07/19	2	67.40	0	0.00	67.30	2	3,460	0.06%
2021/07/16	11	66.82	3	67.77	67.50	8	3,521	0.23%
2021/07/15	1	66.20	1	66.90	66.50	0	3,635	0.00%
2021/07/14	1	64.70	0	0.00	65.20	1	3,649	0.03%
2021/07/13	0	0.00	1	66.20	66.00	-1	3,689	-0.03%
2021/07/12	1	67.00	7	66.71	66.80	-6	3,677	-0.16%
2021/07/09	2	66.05	1	65.60	65.70	1	3,665	0.03%
2021/07/08	3	65.60	3	65.83	65.60	0	3,756	0.00%
2021/07/07	6	65.03	3	65.37	65.00	3	3,861	0.08%
2021/07/06	4	65.95	0	0.00	65.70	4	4,020	0.10%
2021/07/05	9	65.87	7.1	66.91	66.70	1.9	4,182	0.05%
2021/07/02	2	65.05	5	65.20	66.10	-3	4,474	-0.07%
2021/07/01	7	66.39	1	64.70	65.50	6	4,712	0.13%
2021/06/30	16	67.96	6	67.85	68.60	10	4,968	0.20%
2021/06/29	12	66.13	14	65.74	66.70	-2	4,998	-0.04%
2021/06/28	0	0.00	1	62.00	62.30	-1	4,850	-0.02%
2021/06/25	1	61.50	2	61.55	61.10	-1	4,869	-0.02%
2021/06/18	2	62.50	6	62.38	62.50	-4	5,002	-0.08%
2021/06/17	2	61.90	1	62.30	62.30	1	5,042	0.02%
2021/06/15	0	0.00	3	61.00	61.20	-3	5,132	-0.06%
2021/06/11	5	61.12	0	0.00	61.10	5	5,302	0.09%
2021/06/09	1	61.50	0	0.00	61.60	1	5,322	0.02%
2021/06/03	5	62.00	0	0.00	62.00	5	5,446	0.09%
2021/06/01	2	63.20	5	62.96	63.50	-3	5,566	-0.05%
2021/05/28	0	0.00	4	61.50	61.50	-4	5,826	-0.07%
2021/05/25	1	60.40	1	61.20	60.50	0	6,372	0.00%
2021/05/24	2	58.75	19	58.73	60.00	-17	6,384	-0.27%
2021/05/21	10	57.75	2	58.35	59.40	8	6,407	0.12%
2021/05/20	1	57.50	0	0.00	56.80	1	6,428	0.02%
2021/05/19	1	56.80	0	0.00	58.00	1	6,441	0.02%
2021/05/18	17	54.59	23	56.34	57.30	-6	6,456	-0.09%
2021/05/17	1	55.40	3	54.30	52.10	-2	6,433	-0.03%
2021/05/14	1	58.00	6	59.12	56.40	-5	6,384	-0.08%
2021/05/13	22	55.72	20	57.17	57.20	2	6,335	0.03%
2021/05/12	23	58.43	0	0.00	57.60	23	6,266	0.37%
2021/05/11	4	60.35	0	0.00	60.30	4	6,161	0.06%
2021/05/10	20	63.61	5	63.20	62.70	15	6,081	0.25%
2021/05/07	2	66.50	0	0.00	67.20	2	5,963	0.03%
2021/05/06	2	64.65	1	64.10	64.50	1	5,923	0.02%
2021/05/05	3	64.20	6	65.28	64.10	-3	5,898	-0.05%
2021/05/04	9	65.11	0	0.00	63.60	9	5,893	0.15%
2021/05/03	15	69.30	5	69.10	67.60	10	5,840	0.17%
2021/04/29	6	75.38	4	76.68	74.40	2	5,694	0.04%
2021/04/28	6	75.30	10	75.65	75.80	-4	5,531	-0.07%
2021/04/27	7	75.86	2	75.85	75.60	5	5,416	0.09%
2021/04/26	9	74.56	17	74.22	74.80	-8	5,235	-0.15%
2021/04/23	2	71.65	7	73.57	73.60	-5	5,088	-0.10%
2021/04/22	44	74.70	7	73.84	72.00	37	5,053	0.73%
2021/04/21	5	74.62	16	74.94	74.30	-11	4,974	-0.22%
2021/04/20	3	72.10	16	71.87	72.50	-13	4,812	-0.27%
2021/04/19	6	72.47	2	72.95	72.20	4	4,774	0.08%
2021/04/16	3	72.10	3	71.90	72.00	0	4,720	0.00%
2021/04/15	0	0.00	1	72.00	72.00	-1	4,691	-0.02%
2021/04/14	7	70.31	3	70.70	72.10	4	4,664	0.09%
2021/04/13	10	72.00	13	72.22	70.80	-3	4,585	-0.07%
2021/04/12	32	75.06	9	74.71	73.40	23	4,466	0.51%
2021/04/09	12	74.42	20	75.03	74.80	-8	4,286	-0.19%
2021/04/08	25	74.52	14	74.83	75.70	11	4,101	0.27%
2021/04/07	9	72.60	5	72.58	74.10	4	3,757	0.11%
2021/04/06	19	70.34	48.1	70.89	72.70	-29.1	3,483	-0.84%
2021/04/01	56	67.53	47.1	66.94	67.70	8.9	3,128	0.28%
2021/03/31	1	62.70	2	62.80	62.60	-1	2,872	-0.03%
2021/03/30	5	63.30	1	62.90	62.60	4	2,840	0.14%
2021/03/29	0.1	63.00	5	63.00	63.20	-4.9	2,806	-0.17%
2021/03/26	2	62.80	0	0.00	63.30	2	2,788	0.07%
2021/03/25	1	62.10	31	61.92	62.00	-30	2,710	-1.11%
2021/03/23	3	63.70	2	61.90	63.50	1	2,661	0.04%
2021/03/22	33	63.93	0	0.00	63.80	33	2,618	1.26%
2021/03/19	4.1	62.02	0	0.00	62.50	4.1	2,574	0.16%
2021/03/18	12	63.31	2	62.90	63.00	10	2,522	0.40%
2021/03/17	9.1	62.90	6	63.63	63.20	3.1	2,487	0.13%
2021/03/15	1	59.20	4	60.35	60.10	-3	2,310	-0.13%
2021/03/12	2	59.30	3	59.73	59.70	-1	2,282	-0.04%
2021/03/11	4	58.88	4	59.33	59.50	0	2,272	0.00%
2021/03/10	0	0.00	1	57.70	57.20	-1	2,225	-0.04%
2021/03/09	1	56.60	0	0.00	57.10	1	2,217	0.05%
2021/03/08	3	60.43	1	59.00	59.00	2	2,164	0.09%
2021/03/05	1	60.20	3	61.03	59.90	-2	2,114	-0.09%
2021/03/04	3	61.30	3	61.80	61.90	0	2,049	0.00%
2021/03/03	9	61.47	8	62.43	62.70	1	1,958	0.05%
2021/03/02	8	60.68	27	61.14	60.00	-19	1,768	-1.07%
2021/02/26	4	56.90	0	0.00	56.50	4	1,434	0.28%
2021/02/25	3	58.17	4	57.15	57.60	-1	1,390	-0.07%
2021/02/24	0	0.00	10	55.31	55.60	-10	1,227	-0.81%
2021/02/23	1	55.10	0	0.00	55.10	1	1,211	0.08%
2021/02/22	4	55.95	5	56.24	56.50	-1	1,197	-0.08%
2021/02/19	0	0.00	2	55.20	55.20	-2	1,192	-0.17%
2021/02/18	3	54.47	6	54.58	54.80	-3	1,247	-0.24%
2021/02/05	1	51.70	5	51.50	51.50	-4	1,185	-0.34%
2021/02/01	1	51.20	0	0.00	51.10	1	1,192	0.08%
2021/01/29	1	52.10	1	51.80	51.90	0	1,181	0.00%
2021/01/28	3	51.97	0	0.00	52.00	3	1,169	0.26%
2021/01/27	1	52.50	0	0.00	52.20	1	1,159	0.09%
2021/01/26	2	53.40	0	0.00	53.20	2	1,143	0.17%
2021/01/25	4	52.80	2	54.25	54.30	2	1,058	0.19%
2021/01/22	3	50.23	0	0.00	50.20	3	982	0.31%
2021/01/21	0	0.00	2	50.60	50.70	-2	962	-0.21%
2021/01/20	1	51.00	13	51.05	50.80	-12	955	-1.26%
2021/01/18	1	51.40	0	0.00	51.50	1	920	0.11%
2021/01/15	1	52.90	4	52.23	52.40	-3	899	-0.33%
2021/01/13	0	0.00	0	53.80	52.50	0	877	0.00%
2021/01/11	0	0.00	6	53.82	52.80	-6	864	-0.69%
2021/01/08	0	0.00	2	53.60	53.30	-2	860	-0.23%
2021/01/06	8	52.95	10	53.55	52.70	-2	842	-0.24%
2020/12/29	1	52.30	5	52.00	52.00	-4	811	-0.49%
2020/12/23	10	52.80	0	0.00	52.20	10	806	1.24%
2020/12/22	10	53.40	10	52.30	52.30	0	822	0.00%
2020/12/21	2	51.80	0	0.00	51.90	2	824	0.24%
2020/12/16	1	51.90	0	0.00	52.00	1	873	0.11%
2020/12/11	1	51.50	2	51.60	52.00	-1	919	-0.11%
2020/12/10	1	53.10	6	53.67	53.20	-5	948	-0.53%
2020/12/09	6	54.50	0	0.00	54.60	6	1,013	0.59%
2020/12/08	2	53.80	3	53.90	54.30	-1	1,064	-0.09%
2020/12/07	1	53.90	1	54.10	53.80	0	1,104	0.00%
2020/12/04	0	0.00	5	54.50	54.60	-5	1,103	-0.45%
2020/12/03	6	56.10	6	55.65	54.80	0	1,114	0.00%
2020/12/02	4	54.83	1	55.10	55.30	3	1,103	0.27%
2020/12/01	8	54.13	0	0.00	54.00	8	1,101	0.73%
2020/11/30	6	54.70	0	0.00	54.70	6	1,102	0.54%
2020/11/27	0	0.00	10	55.88	55.80	-10	1,094	-0.91%
2020/11/26	6	55.07	2	55.80	55.90	4	1,093	0.37%
2020/11/25	1	55.00	0	0.00	54.70	1	1,087	0.09%
2020/11/24	8	54.90	0	0.00	54.30	8	1,089	0.73%
2020/11/20	0	0.00	7	55.69	55.40	-7	1,130	-0.62%
2020/11/19	4	55.20	0	0.00	55.00	4	1,135	0.35%
2020/11/18	1	55.70	3	56.13	56.00	-2	1,115	-0.18%
2020/11/17	9	55.52	20	55.53	56.30	-11	1,087	-1.01%
2020/11/16	0	0.00	1	53.20	52.80	-1	1,047	-0.10%
2020/11/12	6	52.93	0	0.00	52.60	6	1,144	0.52%
2020/11/10	0	0.00	4	53.38	53.00	-4	1,184	-0.34%
2020/11/04	2	52.40	0	0.00	52.70	2	1,229	0.16%
2020/10/29	1	51.80	2	51.65	52.10	-1	1,354	-0.07%
2020/10/22	1	52.50	0	0.00	52.30	1	1,606	0.06%
2020/10/16	2	52.70	0	0.00	52.50	2	1,657	0.12%
2020/10/14	4	52.80	0	0.00	52.70	4	1,707	0.23%
2020/10/08	0	0.00	1	53.60	53.70	-1	1,759	-0.06%
2020/10/07	0	0.00	8	53.99	54.10	-8	1,768	-0.45%
2020/09/29	2	52.75	0	0.00	52.90	2	1,852	0.11%
2020/09/28	6	52.72	0	0.00	52.70	6	1,916	0.31%
2020/09/25	5	52.10	0	0.00	52.00	5	1,947	0.26%
2020/09/24	1	53.20	0	0.00	53.20	1	1,951	0.05%
2020/09/23	3	54.70	2	54.70	54.70	1	1,958	0.05%
2020/09/22	5	55.92	2	55.60	55.50	3	1,959	0.15%
2020/09/21	1	56.90	2	57.30	56.90	-1	1,954	-0.05%
2020/09/18	0	0.00	2	57.40	57.10	-2	1,954	-0.10%
2020/09/17	0	0.00	14	57.95	57.20	-14	1,960	-0.71%
2020/09/16	2	57.60	1	58.70	57.50	1	1,965	0.05%
2020/09/15	16	57.99	10	58.16	58.30	6	1,963	0.31%
2020/09/14	5	57.90	6	58.17	58.70	-1	1,952	-0.05%
2020/09/11	1	55.80	3	57.00	55.80	-2	1,897	-0.11%
2020/09/10	2	56.70	10	56.74	56.70	-8	1,863	-0.43%
2020/09/09	0	0.00	8	55.85	55.80	-8	1,839	-0.43%
2020/09/08	1	55.20	5	55.62	55.80	-4	1,855	-0.22%
2020/09/07	1	54.40	0	0.00	54.40	1	1,902	0.05%
2020/09/04	0	0.00	5	54.78	54.70	-5	1,965	-0.25%
2020/09/03	0	0.00	1	54.80	55.30	-1	1,972	-0.05%
2020/09/02	1	54.40	6	54.67	54.40	-5	1,995	-0.25%
2020/09/01	5	53.50	0	0.00	54.20	5	2,032	0.25%
2020/08/31	6	53.77	0	0.00	53.50	6	2,114	0.28%
2020/08/27	2	55.10	10	54.98	54.70	-8	2,241	-0.36%
2020/08/26	8	56.26	18	56.13	55.50	-10	2,240	-0.45%
2020/08/21	10	54.55	4	54.40	54.30	6	2,205	0.27%
2020/08/20	3	51.80	3	52.90	53.30	0	2,204	0.00%
2020/08/19	11	56.51	4	56.00	56.50	7	2,175	0.32%
2020/08/18	12	55.14	0	0.00	55.00	12	2,120	0.57%
2020/08/17	3	54.10	0	0.00	56.60	3	2,130	0.14%
2020/08/13	1	52.50	0	0.00	52.20	1	2,146	0.05%
2020/08/11	3	54.33	0	0.00	53.80	3	2,172	0.14%
2020/08/06	0	0.00	4	56.78	56.70	-4	2,236	-0.18%
2020/08/05	2	57.60	4	57.23	57.50	-2	2,246	-0.09%
2020/08/04	5	56.30	1	56.10	56.10	4	2,274	0.18%
2020/08/03	9	55.92	14	56.36	56.70	-5	2,301	-0.22%
2020/07/31	2	53.10	4	53.73	54.30	-2	2,313	-0.09%
2020/07/30	3	52.13	0	0.00	53.00	3	2,355	0.13%
2020/07/29	2	55.80	0	0.00	55.80	2	2,312	0.09%
2020/07/28	1	55.60	1	55.80	55.10	0	2,271	0.00%
2020/07/27	2	56.85	14	57.81	56.80	-12	2,287	-0.52%
2020/07/24	8	58.16	8	58.25	57.60	0	2,327	0.00%
2020/07/23	6	58.97	0	0.00	58.80	6	2,379	0.25%
2020/07/22	3	59.50	2	60.00	59.10	1	2,406	0.04%
2020/07/21	5	59.68	0	0.00	59.40	5	2,412	0.21%
2020/07/20	1	59.70	4	59.95	59.30	-3	2,429	-0.12%
2020/07/17	3	59.80	3	60.33	59.20	0	2,548	0.00%
2020/07/16	0	0.00	1	59.70	59.80	-1	2,574	-0.04%
2020/07/15	4	58.98	2	59.20	58.70	2	2,629	0.08%
2020/07/14	1	59.00	3	58.90	58.80	-2	2,648	-0.08%
2020/07/13	0	0.00	0.1	59.30	59.10	-0.1	2,652	0.00%
2020/07/10	0	0.00	1	58.90	58.80	-1	2,694	-0.04%
2020/07/08	4	60.15	2	60.90	60.00	2	2,718	0.07%
2020/07/07	4	60.23	11	60.19	60.40	-7	2,714	-0.26%
2020/07/06	3	59.27	2	59.05	59.10	1	2,708	0.04%
2020/07/03	4	58.30	2	59.10	58.10	2	2,722	0.07%
2020/07/02	0	0.00	2	58.70	58.70	-2	2,785	-0.07%
2020/06/30	1	57.80	3	57.27	57.70	-2	2,827	-0.07%
2020/06/23	5	56.98	0	0.00	56.90	5	2,974	0.17%
2020/06/22	5	58.70	0	0.00	57.50	5	3,008	0.17%
2020/06/19	2	59.00	22	58.72	58.50	-20	3,010	-0.66%
2020/06/18	3	58.17	7	58.53	58.20	-4	2,987	-0.13%
2020/06/17	15	56.83	7	56.67	57.40	8	2,973	0.27%
2020/06/16	7	56.87	0	0.00	56.70	7	2,985	0.23%
2020/06/15	4	56.15	5	57.00	56.00	-1	3,010	-0.03%
2020/06/12	21	56.34	2	56.30	56.60	19	3,007	0.63%
2020/06/11	14	60.21	10	59.25	59.20	4	2,973	0.13%
2020/06/10	4	62.48	2	63.00	62.60	2	2,939	0.07%
2020/06/09	8	63.23	0	0.00	62.50	8	2,976	0.27%
2020/06/08	6	64.13	17	64.34	63.80	-11	3,004	-0.37%
2020/06/05	28	65.38	3	64.73	64.70	25	3,003	0.83%
2020/06/04	6	64.27	7	64.54	64.50	-1	2,977	-0.03%
2020/06/03	1	62.40	0	0.00	62.20	1	2,899	0.03%
2020/06/02	11	62.67	0	0.00	62.50	11	2,934	0.37%
2020/06/01	1	62.50	0	0.00	62.50	1	2,988	0.03%
2020/05/27	1	61.40	0	0.00	61.40	1	2,995	0.03%
2020/05/25	0	0.00	5	61.80	61.80	-5	3,003	-0.17%
2020/05/22	3	63.03	19	62.81	62.10	-16	3,013	-0.53%
2020/05/20	5	62.50	3	62.50	62.50	2	2,944	0.07%
2020/05/19	8	61.70	4	62.35	62.90	4	2,925	0.14%
2020/05/18	1	60.40	0	0.00	59.60	1	2,891	0.03%
2020/05/15	5	61.80	1	62.00	61.40	4	2,899	0.14%
2020/05/14	10	62.13	1	63.00	61.80	9	2,902	0.31%
2020/05/13	4	62.43	8	62.00	61.70	-4	2,864	-0.14%
2020/05/12	2	62.50	10	62.69	62.40	-8	2,852	-0.28%
2020/05/11	6	63.03	0	0.00	62.70	6	2,840	0.21%
2020/05/08	13	64.72	0	0.00	64.50	13	2,759	0.47%
2020/05/07	7	66.74	3	66.40	66.10	4	2,703	0.15%
2020/05/06	4	63.90	2	64.50	63.80	2	2,617	0.08%
2020/05/05	0	0.00	1	63.20	62.30	-1	2,576	-0.04%
2020/05/04	0	0.00	3	62.43	62.50	-3	2,572	-0.12%
2020/04/30	2	62.85	0	0.00	62.90	2	2,565	0.08%
2020/04/29	0	0.00	2	63.00	62.20	-2	2,546	-0.08%
2020/04/28	0	0.00	3	62.10	62.10	-3	2,525	-0.12%
2020/04/27	3	60.00	0	0.00	59.50	3	2,499	0.12%
2020/04/23	0	0.00	9	58.29	58.30	-9	2,465	-0.37%
2020/04/22	4	60.38	14	59.51	58.80	-10	2,438	-0.41%
2020/04/21	10	57.17	1	57.30	57.70	9	2,300	0.39%
2020/04/20	0	0.00	2	57.15	57.30	-2	2,269	-0.09%
2020/04/17	2	55.00	1	55.00	55.00	1	2,212	0.05%
2020/04/16	0	0.00	4	54.40	54.10	-4	2,190	-0.18%
2020/04/15	5	55.36	1	55.30	54.40	4	2,208	0.18%
2020/04/14	4	54.03	5	54.16	53.60	-1	2,189	-0.05%
2020/04/13	2	53.50	2	54.45	53.20	0	2,197	0.00%
2020/04/09	4	54.25	2	54.60	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	0	0.00	5	52.36	53.30	-5	2,122	-0.24%
2020/04/06	7	50.86	6	51.30	50.80	1	2,063	0.05%
2020/04/01	1	51.50	2	51.45	51.50	-1	2,028	-0.05%
2020/03/31	10	51.37	8	51.21	50.70	2	2,004	0.10%
2020/03/30	5	49.16	1	49.45	49.25	4	1,939	0.21%
2020/03/27	2	48.83	10	48.92	49.30	-8	1,909	-0.42%
2020/03/26	13	48.18	9	47.58	48.45	4	1,911	0.21%
2020/03/25	0	0.00	1	44.85	44.95	-1	1,870	-0.05%
2020/03/24	0	0.00	1	42.40	42.30	-1	1,852	-0.05%
2020/03/20	2	40.05	6	40.83	41.45	-4	1,862	-0.21%
2020/03/19	2	38.35	2	39.43	37.70	0	1,847	0.00%
2020/03/18	2	42.03	0	0.00	41.85	2	1,916	0.10%
2020/03/17	1	44.40	2	42.43	42.10	-1	2,033	-0.05%
2020/03/16	4	46.99	2	48.10	44.40	2	2,012	0.10%
2020/03/13	2	45.75	3	46.78	47.00	-1	1,994	-0.05%
2020/03/12	0	0.00	12	53.08	50.70	-12	1,960	-0.61%
2020/03/11	4	57.50	8	58.48	56.10	-4	1,924	-0.21%
2020/03/10	11	56.68	3	57.70	57.80	8	1,911	0.42%
2020/03/09	4	60.98	0	0.00	58.00	4	1,885	0.21%
2020/03/06	3	62.67	3	62.97	63.40	0	1,886	0.00%
2020/03/05	9	63.03	9	63.33	63.60	0	1,863	0.00%
2020/03/04	11	60.18	4	60.53	60.00	7	1,804	0.39%
2020/03/03	2	62.60	0	0.00	61.80	2	1,802	0.11%
2020/03/02	1	61.90	1	62.10	61.70	0	1,807	0.00%
2020/02/27	1	62.00	5	62.90	61.80	-4	1,833	-0.22%
2020/02/26	1	62.10	0	0.00	62.00	1	1,806	0.06%
2020/02/25	1	62.20	5	61.58	62.50	-4	1,814	-0.22%
2020/02/24	1	61.70	0	0.00	61.90	1	1,819	0.05%
2020/02/20	2	61.70	0	0.00	61.40	2	1,878	0.11%
2020/02/19	5	61.40	3	62.00	61.70	2	1,892	0.11%
2020/02/18	3	61.77	2	62.05	61.70	1	1,918	0.05%
2020/02/14	1	61.00	0	0.00	61.30	1	1,963	0.05%
2020/02/13	1	61.20	0	0.00	60.00	1	1,979	0.05%
2020/02/12	3	60.37	0	0.00	60.70	3	2,076	0.14%
2020/02/11	1	59.80	2	59.90	59.70	-1	2,157	-0.05%
2020/02/10	1	58.00	0	0.00	58.50	1	2,203	0.05%
2020/02/07	3	58.90	0	0.00	58.60	3	2,237	0.13%
2020/02/06	0	0.00	1	59.80	60.50	-1	2,279	-0.04%
2020/02/05	1	59.00	1	59.50	59.00	0	2,350	0.00%
2020/02/04	3	58.73	1	58.40	59.00	2	2,367	0.08%
2020/02/03	1	55.80	0	0.00	56.70	1	2,443	0.04%
2020/01/31	0	0.00	1	59.40	59.50	-1	2,506	-0.04%
2020/01/30	2.1	61.82	3	61.20	60.00	-0.9	2,614	-0.04%
2020/01/20	2	66.50	3	66.70	66.50	-1	2,657	-0.04%
2020/01/15	4	66.58	0	0.00	66.20	4	2,967	0.13%
2020/01/13	5	64.24	0	0.00	65.60	5	3,302	0.15%
2020/01/10	1	63.10	0	0.00	63.20	1	3,585	0.03%
2020/01/08	2	63.95	0	0.00	63.60	2	3,953	0.05%
2020/01/07	1	64.90	1	66.40	65.10	0	4,060	0.00%
2020/01/06	6	67.25	3	66.80	66.60	3	4,059	0.07%
2020/01/03	2	67.50	4	67.90	67.50	-2	4,060	-0.05%
2020/01/02	2	69.25	4	69.95	69.00	-2	4,085	-0.05%
2019/12/31	1	69.70	3	68.70	69.70	-2	4,131	-0.05%
2019/12/25	0	0.00	2	69.70	69.90	-2	4,193	-0.05%
2019/12/23	6	71.33	2	70.20	71.00	4	4,205	0.10%
2019/12/20	2	69.40	0	0.00	69.80	2	4,190	0.05%
2019/12/19	1	69.30	4	69.68	69.20	-3	4,205	-0.07%
2019/12/16	3	71.10	6	70.90	70.70	-3	4,245	-0.07%
2019/12/13	7	71.94	2	73.05	70.90	5	4,400	0.11%
2019/12/12	6	72.17	3	71.97	72.20	3	4,316	0.07%
2019/12/11	0	0.00	3	68.90	68.60	-3	4,192	-0.07%
2019/12/10	0	0.00	5	68.60	68.90	-5	4,227	-0.12%
2019/12/09	3	68.20	3	69.40	68.10	0	4,254	0.00%
2019/12/05	4	69.55	3	70.10	69.10	1	4,322	0.02%
2019/12/04	1	69.60	1	69.50	69.00	0	4,357	0.00%
2019/12/03	1	69.70	1	69.80	70.00	0	4,408	0.00%
2019/12/02	3	66.83	0	0.00	67.20	3	4,508	0.07%
2019/11/29	2	68.30	0	0.00	68.60	2	4,543	0.04%
2019/11/28	1	68.20	0	0.00	67.90	1	4,599	0.02%
2019/11/27	1	68.40	2	68.40	68.20	-1	4,635	-0.02%
2019/11/26	0	0.00	10	70.18	69.20	-10	4,700	-0.21%
2019/11/25	1	69.90	0	0.00	69.50	1	4,706	0.02%
2019/11/22	2	69.00	0	0.00	69.40	2	4,784	0.04%
2019/11/21	13	68.67	3	67.43	69.10	10	4,870	0.21%
2019/11/20	11	68.84	6	68.40	68.60	5	4,971	0.10%
2019/11/19	3	71.57	0	0.00	70.90	3	5,087	0.06%
2019/11/18	2	71.40	1	71.90	71.30	1	5,222	0.02%
2019/11/15	2	71.65	4	71.25	70.80	-2	5,438	-0.04%
2019/11/14	1	70.10	0	0.00	70.10	1	5,642	0.02%
2019/11/13	2	70.85	0	0.00	71.60	2	5,843	0.03%
2019/11/11	7	72.49	5	72.84	71.90	2	6,429	0.03%
2019/11/08	3	74.57	4	73.68	74.70	-1	6,465	-0.02%
2019/11/07	2	71.75	1	70.90	71.10	1	6,435	0.02%
2019/11/06	2	73.65	2	73.60	73.10	0	6,484	0.00%
2019/11/05	2	74.05	1	74.20	74.20	1	6,474	0.02%
2019/11/04	2	74.70	4	74.73	74.00	-2	6,483	-0.03%
2019/11/01	2	72.60	4	72.40	72.90	-2	6,467	-0.03%
2019/10/31	2	74.40	4	73.65	73.40	-2	6,523	-0.03%
2019/10/30	3	73.80	0	0.00	74.50	3	6,505	0.05%
2019/10/29	11	73.85	13	71.82	72.00	-2	6,522	-0.03%
2019/10/28	5	73.08	6	71.78	71.30	-1	6,445	-0.02%
2019/10/25	12	73.94	26	73.62	72.30	-14	6,411	-0.22%
2019/10/24	17	72.11	10	72.22	72.10	7	6,326	0.11%
2019/10/23	3	71.23	5	70.60	69.90	-2	6,273	-0.03%
2019/10/22	1	70.90	4	70.68	71.30	-3	6,348	-0.05%
2019/10/21	26	71.68	44	71.65	71.60	-18	6,355	-0.28%
2019/10/18	30	69.05	38	69.33	69.30	-8	6,098	-0.13%
2019/10/17	19	68.11	27	67.95	67.90	-8	5,836	-0.14%
2019/10/16	9	66.18	10	65.79	64.50	-1	5,598	-0.02%
2019/10/15	14	65.49	15	65.80	66.90	-1	5,570	-0.02%
2019/10/14	1	63.80	0	0.00	63.50	1	5,490	0.02%
2019/10/09	0	0.00	2	63.05	62.80	-2	5,562	-0.04%
2019/10/08	7	64.43	6	64.85	63.50	1	5,745	0.02%
2019/10/07	9	63.91	7	63.90	64.40	2	5,752	0.03%
2019/10/04	4	63.10	2	63.40	62.40	2	5,707	0.04%
2019/10/03	0	0.00	1	62.00	61.90	-1	5,668	-0.02%
2019/10/02	10	63.20	3	63.00	62.00	7	5,723	0.12%
2019/10/01	10	62.70	3	62.23	62.50	7	5,720	0.12%
2019/09/27	1	61.10	0	0.00	61.20	1	5,727	0.02%
2019/09/26	1	62.20	0	0.00	61.20	1	5,740	0.02%
2019/09/25	3	61.73	16	61.33	61.60	-13	5,780	-0.22%
2019/09/24	4	64.10	2	62.70	62.70	2	5,795	0.03%
2019/09/23	6	63.72	3	63.43	63.30	3	5,832	0.05%
2019/09/20	5	64.32	4	64.20	63.50	1	5,924	0.02%
2019/09/19	4	64.15	2	63.85	63.80	2	5,931	0.03%
2019/09/18	10	64.55	17	64.82	64.20	-7	5,915	-0.12%
2019/09/17	7	62.03	2	61.70	62.20	5	5,763	0.09%
2019/09/16	2	60.90	2	61.60	61.00	0	5,769	0.00%
2019/09/12	3	61.77	2	62.40	61.60	1	5,793	0.02%
2019/09/11	1	63.50	0	0.00	61.80	1	5,807	0.02%
2019/09/10	8	63.65	5	63.98	63.00	3	5,824	0.05%
2019/09/09	2	65.05	6	64.65	65.80	-4	5,824	-0.07%
2019/09/06	2	66.70	6	65.30	64.70	-4	5,923	-0.07%
2019/09/05	7	66.41	9	66.44	66.30	-2	5,944	-0.03%
2019/09/04	26	65.08	12	65.56	66.50	14	5,888	0.24%
2019/09/03	3	63.47	2	63.20	63.40	1	5,787	0.02%
2019/09/02	5	62.62	5	62.60	62.80	0	5,769	0.00%
2019/08/30	2	61.55	3	61.47	61.00	-1	5,774	-0.02%
2019/08/29	16	61.73	20	60.98	60.80	-4	5,785	-0.07%
2019/08/28	2	62.75	0	0.00	63.50	2	5,738	0.03%
2019/08/27	2	63.25	13	62.28	62.20	-11	5,733	-0.19%
2019/08/26	7	62.16	5	62.00	61.40	2	5,803	0.03%
2019/08/23	20	64.37	3	64.73	64.00	17	5,815	0.29%
2019/08/22	23	67.70	17	67.52	66.20	6	5,755	0.10%
2019/08/21	9	67.29	12	66.54	67.50	-3	5,599	-0.05%
2019/08/20	14	67.54	8	67.85	67.30	6	5,471	0.11%
2019/08/19	27	65.17	30	64.34	66.50	-3	5,276	-0.06%
2019/08/16	14	63.01	28	63.15	62.70	-14	5,066	-0.28%
2019/08/15	35	62.29	40	61.76	62.00	-5	4,866	-0.10%
2019/08/14	1	61.40	33	61.39	61.90	-32	4,399	-0.73%
2019/08/13	20	55.90	11	56.26	56.30	9	4,359	0.21%
2019/08/12	11	55.44	23	55.27	54.50	-12	4,340	-0.28%
2019/08/08	2	54.35	10	54.45	55.20	-8	4,301	-0.19%
2019/08/07	2	51.85	6	51.58	51.50	-4	4,263	-0.09%
2019/08/06	8	49.98	10	47.55	51.00	-2	4,355	-0.05%
2019/08/05	15	52.50	5	51.80	50.50	10	4,348	0.23%
2019/08/02	11	54.85	14	55.01	54.30	-3	4,427	-0.07%
2019/08/01	10	57.33	2	57.05	56.70	8	4,427	0.18%
2019/07/31	58	57.06	58	56.91	57.60	0	4,381	0.00%
2019/07/30	29	55.46	32	56.23	56.10	-3	4,315	-0.07%
2019/07/29	14	55.71	26	56.50	55.60	-12	4,299	-0.28%
2019/07/26	8	55.79	15	56.07	55.90	-7	4,284	-0.16%
2019/07/25	32	56.50	33	56.32	56.00	-1	4,281	-0.02%
2019/07/24	18	55.78	49	55.68	55.70	-31	4,219	-0.73%
2019/07/23	21	54.56	27	54.80	54.00	-6	4,120	-0.15%
2019/07/22	2	53.35	26	53.25	53.70	-24	4,089	-0.59%
2019/07/19	19	52.26	17	52.56	52.40	2	4,079	0.05%
2019/07/18	22	51.55	10	51.40	51.80	12	4,097	0.29%
2019/07/17	20	52.50	30	51.95	52.20	-10	4,107	-0.24%
2019/07/16	30	53.85	19	53.98	54.00	11	4,053	0.27%
2019/07/15	49	55.23	60	55.62	55.30	-11	4,085	-0.27%
2019/07/12	52	54.49	20	54.47	54.60	32	4,194	0.76%
2019/07/11	3	51.87	24	52.71	52.50	-21	4,136	-0.51%
2019/07/10	10	51.80	10	52.40	51.60	0	4,386	0.00%
2019/07/09	2	51.55	2	51.70	51.70	0	4,551	0.00%
2019/07/08	14	52.44	0	0.00	52.30	14	4,601	0.30%
2019/07/05	4	51.98	24	51.84	52.00	-20	4,673	-0.43%
2019/07/04	1	50.80	0	0.00	50.90	1	4,724	0.02%
2019/07/03	28	51.56	2	51.35	51.10	26	4,752	0.55%
2019/07/02	1	51.80	21	51.50	52.10	-20	4,779	-0.42%
2019/07/01	34	51.18	21	52.19	50.80	13	4,797	0.27%
2019/06/28	22	50.62	1	51.30	50.50	21	4,786	0.44%
2019/06/27	18	50.08	22	49.82	51.80	-4	4,897	-0.08%
2019/06/26	11	47.84	0	0.00	48.10	11	4,870	0.23%
2019/06/24	2	48.75	10	48.40	48.75	-8	5,121	-0.16%
2019/06/21	5	49.96	3	49.67	49.10	2	5,282	0.04%
2019/06/20	0	0.00	3	49.75	49.80	-3	5,418	-0.06%
2019/06/19	6	49.34	6	49.18	49.10	0	5,512	0.00%
2019/06/18	22	49.12	4	49.04	48.15	18	5,725	0.31%
2019/06/17	26	50.93	2	50.30	50.50	24	5,720	0.42%
2019/06/14	26	51.18	18	51.57	52.00	8	5,793	0.14%
2019/06/13	15	49.98	21	49.36	50.60	-6	5,805	-0.10%
2019/06/12	1	48.90	8	49.19	47.90	-7	5,888	-0.12%
2019/06/11	22	48.68	22	49.45	48.45	0	5,927	0.00%
2019/06/10	9	47.43	3	47.55	47.95	6	6,012	0.10%
2019/06/06	22	47.56	7	46.74	46.50	15	6,081	0.25%
2019/06/05	27	48.32	6	48.17	49.20	21	6,023	0.35%
2019/06/04	20	49.76	20	50.40	48.80	0	5,979	0.00%
2019/06/03	26	49.18	22	49.79	49.35	4	5,972	0.07%
2019/05/31	74	49.98	62	49.93	50.40	12	6,042	0.20%
2019/05/30	21	47.79	23	47.40	48.95	-2	5,967	-0.03%
2019/05/29	6	45.85	9	45.43	45.90	-3	5,931	-0.05%
2019/05/28	0	0.00	6	43.85	44.10	-6	5,910	-0.10%
2019/05/27	11	42.50	0	0.00	43.35	11	5,991	0.18%
2019/05/15	1	49.50	0	0.00	48.90	1	6,413	0.02%
2019/05/14	4	48.98	1	47.25	47.45	3	6,428	0.05%
2019/05/13	2	51.80	2	51.00	50.50	0	6,365	0.00%
2019/05/10	16	52.03	13	53.88	53.10	3	6,349	0.05%
2019/05/09	0	0.00	14	53.99	54.60	-14	6,251	-0.22%
2019/05/08	0	0.00	5	53.80	53.20	-5	6,249	-0.08%
2019/05/07	0	0.00	1	53.50	53.50	-1	6,289	-0.02%
2019/05/06	6	53.00	0	0.00	51.50	6	6,431	0.09%
2019/05/03	11	55.30	5	56.30	54.40	6	6,668	0.09%
2019/05/02	0	0.00	5	55.00	55.30	-5	6,728	-0.07%
2019/04/26	11	54.65	0	0.00	53.80	11	7,015	0.16%
2019/04/24	2	56.40	11	56.54	55.50	-9	7,278	-0.12%
2019/04/23	5	54.50	3	54.57	54.40	2	7,641	0.03%
2019/04/22	2	56.65	0	0.00	54.90	2	7,772	0.03%
2019/04/19	0	0.00	2	56.60	57.00	-2	7,754	-0.03%
2019/04/18	5	57.24	3	57.73	54.80	2	7,811	0.03%
2019/04/17	2	56.90	0	0.00	56.60	2	7,664	0.03%
2019/04/16	29	56.32	29	56.32	56.90	0	7,623	0.00%
2019/04/15	0	0.00	15	53.22	54.00	-15	7,577	-0.20%
2019/04/12	7	51.07	5	51.24	49.80	2	7,455	0.03%
2019/04/11	13	50.48	15	50.40	51.20	-2	7,538	-0.03%
2019/04/10	1	48.30	2	49.75	49.50	-1	7,419	-0.01%
2019/04/09	2	47.55	1	48.30	47.05	1	7,331	0.01%
2019/04/08	2	48.25	0	0.00	48.00	2	7,285	0.03%
2019/04/03	0	0.00	1	50.50	49.50	-1	7,223	-0.01%
2019/04/02	2	49.80	2	49.35	49.50	0	7,154	0.00%
2019/04/01	9	47.58	1	46.40	49.80	8	7,109	0.11%
2019/03/28	18	49.38	3	49.63	49.10	15	6,885	0.22%
2019/03/27	14	52.16	1	55.20	51.50	13	6,858	0.19%
2019/03/26	5	54.62	5	54.88	53.90	0	6,670	0.00%
2019/03/25	1	50.80	26	52.85	55.00	-25	6,495	-0.38%
2019/03/22	26	50.51	0	0.00	50.00	26	6,357	0.41%
2019/03/21	2	52.65	14	51.77	53.00	-12	6,222	-0.19%
2019/03/20	3	49.77	3	50.10	50.20	0	5,957	0.00%
2019/03/19	8	49.98	12	50.76	49.70	-4	5,946	-0.07%
2019/03/18	11	49.85	24	49.87	49.80	-13	5,809	-0.22%
2019/03/15	4	48.44	10	48.55	48.80	-6	5,673	-0.11%
2019/03/14	1	45.00	1	45.45	46.20	0	5,524	0.00%
2019/03/13	2	46.10	4	45.74	45.55	-2	5,463	-0.04%
2019/03/12	0	0.00	5	43.06	44.25	-5	5,335	-0.09%
2019/03/11	10	41.25	0	0.00	41.30	10	5,245	0.19%
2019/03/08	0	0.00	1	40.85	41.30	-1	5,277	-0.02%
2019/03/07	2	41.65	2	41.60	41.60	0	5,277	0.00%
2019/03/06	3	41.15	6	40.77	41.50	-3	5,269	-0.06%
2019/03/04	12	44.52	0	0.00	44.75	12	5,086	0.24%
2019/02/27	0	0.00	11	46.14	46.15	-11	5,017	-0.22%
2019/02/26	3	45.42	0	0.00	45.75	3	4,973	0.06%
2019/02/25	2	43.20	1	42.70	44.05	1	4,877	0.02%
2019/02/22	3	44.40	3	44.28	42.95	0	4,834	0.00%
2019/02/21	2	47.20	0	0.00	46.60	2	4,780	0.04%
2019/02/20	4	46.90	1	47.00	47.20	3	4,789	0.06%
2019/02/19	0	0.00	4	45.65	45.85	-4	4,711	-0.08%
2019/02/18	0	0.00	1	47.35	46.25	-1	4,672	-0.02%
2019/02/15	3	49.82	2	49.60	48.00	1	4,586	0.02%
2019/02/14	11	49.08	10	49.08	50.20	1	4,448	0.02%
2019/02/13	0	0.00	3	45.85	46.25	-3	4,171	-0.07%
2019/01/28	0	0.00	1	45.20	44.70	-1	3,872	-0.03%
2019/01/25	2	44.05	4	44.29	45.20	-2	3,822	-0.05%
2019/01/24	40	44.76	38	45.72	44.25	2	3,653	0.05%
2019/01/23	24	47.01	19	46.17	47.00	5	3,385	0.15%
2019/01/22	8	46.04	10	45.47	46.30	-2	3,292	-0.06%
2019/01/21	0	0.00	3	45.07	45.80	-3	3,204	-0.09%
2019/01/18	65	44.79	65	44.88	45.60	0	3,115	0.00%
2019/01/17	4	43.71	4	43.81	43.90	0	2,950	0.00%
2019/01/16	16	43.44	19	43.47	44.50	-3	2,847	-0.11%
2019/01/15	111	42.32	109	42.00	43.10	2	2,635	0.08%	大買/大賣/
2019/01/14	58	39.54	60	39.51	40.05	-2	2,217	-0.09%
2019/01/11	2	37.75	0	0.00	38.20	2	2,045	0.10%
2019/01/10	2	37.68	2.1	38.81	37.95	-0.1	2,023	0.00%
2019/01/09	1.1	37.05	4	37.40	37.00	-2.9	1,899	-0.15%
2019/01/08	1	36.45	0	0.00	37.95	1	1,841	0.05%
2019/01/07	7	36.53	2	36.35	36.00	5	1,749	0.29%
2019/01/04	0	0.00	1	34.30	34.55	-1	1,511	-0.07%
2019/01/03	5	34.33	10	34.43	34.15	-5	1,449	-0.34%
2019/01/02	0	0.00	1	32.30	32.25	-1	1,325	-0.08%
2018/12/27	0	0.00	1	31.40	31.05	-1	1,328	-0.08%
2018/12/25	3	30.92	1	31.30	30.80	2	1,333	0.15%
2018/12/24	0	0.00	3	31.85	31.90	-3	1,327	-0.23%
2018/12/22	0	0.00	2	31.60	31.55	-2	1,326	-0.15%
2018/12/21	6	31.43	10	31.47	31.50	-4	1,344	-0.30%
2018/12/20	6	32.18	5	32.29	31.00	1	1,421	0.07%
2018/12/17	4	31.00	2	31.30	30.85	2	1,328	0.15%
2018/12/13	2	30.68	1	30.35	30.60	1	1,341	0.07%
2018/12/12	7	30.72	2	30.80	30.45	5	1,352	0.37%
2018/12/10	2	28.90	2	29.20	28.60	0	1,374	0.00%
2018/12/06	4	28.55	2	29.25	27.80	2	1,471	0.14%
2018/12/05	2	28.55	2	28.80	28.90	0	1,500	0.00%
2018/12/03	0	0.00	2	29.88	30.00	-2	1,564	-0.13%
2018/11/30	1	29.20	2	28.90	29.30	-1	1,532	-0.07%
2018/11/29	0	0.00	6	28.78	28.60	-6	1,521	-0.39%
2018/11/26	0	0.00	3	27.17	26.90	-3	1,507	-0.20%
2018/11/22	0	0.00	3	27.48	26.90	-3	1,533	-0.20%
2018/11/21	2	27.45	0	0.00	27.45	2	1,576	0.13%
2018/11/20	12	27.98	6	28.30	27.70	6	1,583	0.38%
2018/11/13	0	0.00	3	23.80	24.40	-3	1,512	-0.20%
2018/10/31	0	0.00	1	25.00	25.35	-1	2,016	-0.05%
2018/10/29	1	23.85	0	0.00	23.85	1	2,292	0.04%
2018/10/23	0	0.00	1	25.60	25.75	-1	3,108	-0.03%
2018/10/17	7	27.03	7	26.84	26.75	0	3,488	0.00%
2018/10/09	0	0.00	1	28.95	28.15	-1	3,657	-0.03%
2018/10/05	1	29.60	18	29.61	29.55	-17	3,688	-0.46%
2018/10/01	0	0.00	1	32.75	33.20	-1	3,673	-0.03%
2018/09/28	1	32.85	2	32.88	32.55	-1	3,679	-0.03%
2018/09/27	6	33.17	4	33.04	33.20	2	3,664	0.05%
2018/09/21	2	30.80	0	0.00	31.00	2	3,587	0.06%
2018/09/20	1	30.50	0	0.00	30.65	1	3,717	0.03%
2018/09/18	0	0.00	1	31.30	31.35	-1	3,699	-0.03%
2018/09/17	0	0.00	2	32.30	32.00	-2	3,704	-0.05%
2018/09/14	6	33.23	4	33.00	32.90	2	3,691	0.05%
2018/09/13	1	32.15	4	32.60	32.60	-3	3,639	-0.08%
2018/09/12	5	32.06	1	30.30	30.30	4	3,550	0.11%
2018/09/11	0	0.00	3	31.25	31.25	-3	3,518	-0.09%
2018/09/10	2	32.63	1	33.60	31.50	1	3,504	0.03%
2018/09/07	8	35.85	0	0.00	35.00	8	3,447	0.23%
2018/09/05	0	0.00	5	37.90	37.50	-5	3,449	-0.14%
2018/09/04	1	37.20	0	0.00	37.30	1	3,471	0.03%
2018/08/30	2	38.25	2	38.25	38.05	0	3,533	0.00%
2018/08/29	7	37.86	0	0.00	37.90	7	3,562	0.20%
2018/08/28	8	38.25	10	38.51	38.50	-2	3,616	-0.06%
2018/08/27	4	36.25	4	37.20	37.25	0	3,660	0.00%
2018/08/23	0	0.00	5	36.65	37.00	-5	3,696	-0.14%
2018/08/21	1	36.70	1	36.80	36.80	0	3,792	0.00%
2018/08/20	3	36.20	2	36.58	36.30	1	3,828	0.03%
2018/08/17	11	38.00	8	38.11	37.05	3	3,838	0.08%
2018/08/16	5	38.07	1	38.15	37.65	4	3,845	0.10%
2018/08/15	4	39.10	3	38.95	37.95	1	3,928	0.03%
2018/08/13	0	0.00	7	39.71	41.35	-7	4,062	-0.17%
2018/08/10	0	0.00	10	40.70	40.55	-10	3,989	-0.25%
2018/08/09	10	42.68	7	43.59	42.30	3	3,965	0.08%
2018/08/08	8	43.56	11	45.19	43.30	-3	3,899	-0.08%
2018/08/07	11	44.98	13	45.89	44.85	-2	3,879	-0.05%
2018/08/06	8	45.85	8	46.85	45.85	0	3,856	0.00%
2018/08/03	16	47.01	17	47.48	46.55	-1	3,805	-0.03%
2018/08/02	11	47.19	14	47.11	46.90	-3	3,597	-0.08%
2018/08/01	7	47.80	15	47.15	46.60	-8	3,414	-0.23%
2018/07/31	2	42.80	6	44.18	44.20	-4	3,253	-0.12%
2018/07/30	102	45.85	103	45.96	43.80	-1	3,231	-0.03%	大買/大賣/
2018/07/27	21	43.82	15	43.81	44.75	6	2,826	0.21%
2018/07/26	6	40.88	2	40.50	40.70	4	2,628	0.15%
2018/07/25	1	40.50	0	0.00	40.50	1	2,637	0.04%
2018/07/24	0	0.00	1	38.75	39.70	-1	2,562	-0.04%
2018/07/20	0	0.00	2	39.40	39.25	-2	2,594	-0.08%
2018/07/18	11	39.65	3	38.73	39.50	8	2,551	0.31%
2018/07/17	0	0.00	2	38.25	38.10	-2	2,429	-0.08%
2018/07/16	5	38.55	0	0.00	38.70	5	2,432	0.21%
2018/07/11	0	0.00	5	36.52	36.40	-5	2,416	-0.21%
2018/07/05	0	0.00	2	36.20	36.00	-2	2,534	-0.08%
2018/07/03	0	0.00	3	37.15	36.80	-3	2,532	-0.12%
2018/07/02	0	0.00	15	38.39	38.15	-15	2,536	-0.59%
2018/06/29	0	0.00	4	39.30	39.00	-4	2,535	-0.16%
2018/06/28	25	37.98	2	38.65	38.65	23	2,413	0.95%
2018/06/26	3	35.60	0	0.00	35.10	3	2,463	0.12%
2018/06/22	1	36.80	0	0.00	36.70	1	2,540	0.04%
2018/06/21	0	0.00	1	37.20	37.45	-1	2,616	-0.04%
2018/06/20	5	37.25	0	0.00	37.10	5	2,720	0.18%
2018/06/19	1	37.05	0	0.00	36.95	1	2,800	0.04%
2018/06/15	0	0.00	1	38.35	38.30	-1	2,842	-0.04%
2018/06/14	2	39.50	2	39.25	38.70	0	3,050	0.00%
2018/06/13	4	39.33	0	0.00	39.10	4	3,198	0.13%
2018/06/11	2	38.45	1	38.15	38.15	1	3,228	0.03%
2018/06/08	2	39.70	1	39.85	39.05	1	3,236	0.03%
2018/06/07	0	0.00	39	40.06	39.55	-39	3,243	-1.20%
2018/06/06	4	40.96	1	40.70	40.60	3	3,229	0.09%
2018/06/05	10	40.98	7	41.14	41.00	3	3,252	0.09%
2018/06/04	1	41.90	95	40.52	40.00	-94	3,204	-2.93%
2018/06/01	0	0.00	1	40.00	39.95	-1	3,147	-0.03%
2018/05/30	5	39.85	1	40.30	39.50	4	3,234	0.12%
2018/05/29	16	40.08	3	39.55	39.55	13	3,229	0.40%
2018/05/28	10	38.10	3	38.10	38.00	7	3,225	0.22%
2018/05/24	12	39.03	0	0.00	39.85	12	3,271	0.37%
2018/05/23	15	39.47	6	39.13	38.90	9	3,245	0.28%
2018/05/22	1	39.40	0	0.00	39.65	1	3,142	0.03%
2018/05/15	15	35.05	0	0.00	35.15	15	3,102	0.48%
2018/05/11	0	0.00	1	38.00	38.00	-1	3,178	-0.03%
2018/05/10	1	38.65	0	0.00	38.05	1	3,230	0.03%
2018/05/09	5	38.05	0	0.00	38.30	5	3,236	0.15%
2018/05/08	1	38.50	0	0.00	38.30	1	3,255	0.03%
2018/05/07	11	39.60	1	39.60	38.50	10	3,299	0.30%
2018/05/04	5	39.00	0	0.00	39.05	5	3,399	0.15%
2018/05/03	7	38.52	7	38.64	39.00	0	3,491	0.00%
2018/05/02	1	38.10	1	38.45	38.90	0	3,596	0.00%
2018/04/30	10	36.50	0	0.00	36.25	10	3,683	0.27%
2018/04/27	10	37.20	0	0.00	37.00	10	3,693	0.27%
2018/04/26	2	39.75	0	0.00	38.30	2	3,727	0.05%
2018/04/24	1	38.75	0	0.00	38.70	1	3,943	0.03%
2018/04/23	10	41.17	0	0.00	40.90	10	4,103	0.24%
2018/04/19	4	43.20	0	0.00	43.15	4	4,234	0.09%
2018/04/17	0	0.00	4	43.39	42.60	-4	4,391	-0.09%
2018/04/13	0	0.00	3	44.05	44.15	-3	4,394	-0.07%
2018/04/12	12	43.18	0	0.00	43.10	12	4,400	0.27%
2018/04/10	3	47.05	3	47.15	46.40	0	4,478	0.00%
2018/04/09	5	46.65	0	0.00	46.30	5	4,516	0.11%
2018/04/02	0	47.60	0	0.00	47.80	0	4,513	0.00%
2018/03/31	1	46.20	1	46.05	46.30	0	4,493	0.00%
2018/03/30	8	47.56	2	47.35	46.55	6	4,506	0.13%
2018/03/29	4	49.43	0	0.00	49.00	4	4,476	0.09%
2018/03/28	2	49.90	0	0.00	48.90	2	4,498	0.04%
2018/03/27	1	49.35	2	49.03	48.60	-1	4,471	-0.02%
2018/03/26	3	48.43	3	48.03	48.70	0	4,420	0.00%
2018/03/23	2	46.15	1	46.45	45.80	1	4,344	0.02%
2018/03/22	1	48.50	0	0.00	48.50	1	4,244	0.02%
2018/03/21	3	51.77	4	51.90	50.90	-1	4,177	-0.02%
2018/03/20	2	51.85	11	52.25	51.30	-9	4,124	-0.22%
2018/03/19	3	56.73	6	56.60	55.80	-3	3,915	-0.08%
2018/03/16	7	63.23	0	0.00	62.00	7	3,760	0.19%
2018/03/15	4	64.43	0	0.00	64.20	4	3,733	0.11%
2018/03/14	1	65.00	1	65.30	64.70	0	3,741	0.00%
2018/03/13	5	64.46	4	64.43	64.50	1	3,783	0.03%
2018/03/12	1	64.60	1	65.30	64.30	0	3,835	0.00%
2018/03/09	3	65.20	6	64.50	64.30	-3	3,829	-0.08%
2018/03/08	0	0.00	1	65.00	64.30	-1	3,836	-0.03%
2018/03/06	2	64.60	2	64.40	65.30	0	3,873	0.00%
2018/03/05	3	65.70	4	66.60	64.80	-1	3,818	-0.03%
2018/03/02	4	66.58	2	66.65	68.80	2	3,762	0.05%
2018/03/01	5	67.04	2	66.55	66.80	3	3,745	0.08%
2018/02/27	3	70.37	2	69.20	68.40	1	3,703	0.03%
2018/02/23	3	73.27	3	74.10	71.80	0	3,667	0.00%
2018/02/22	1	72.30	1	73.60	72.50	0	3,721	0.00%
2018/02/21	12	73.78	2	73.90	73.10	10	3,733	0.27%
2018/02/12	1	71.20	1	70.30	70.00	0	3,746	0.00%
2018/02/09	8	67.44	3	67.07	70.90	5	3,756	0.13%
2018/02/08	5	73.44	4	71.78	69.90	1	3,701	0.03%
2018/02/07	4	73.25	2	73.10	72.50	2	3,651	0.05%
2018/02/06	0	0.00	6	70.50	70.00	-6	3,678	-0.16%
2018/02/05	2	77.00	3	76.63	77.50	-1	3,647	-0.03%
2018/02/02	2	79.70	0	0.00	79.70	2	3,656	0.05%
2018/02/01	1	78.40	0	0.00	77.60	1	3,674	0.03%
2018/01/31	3	78.07	2	78.25	78.80	1	3,677	0.03%
2018/01/30	2	79.40	1	78.30	78.30	1	3,659	0.03%
2018/01/29	13	76.92	15	79.27	81.50	-2	3,632	-0.06%
2018/01/26	1	78.50	3	77.10	77.30	-2	3,524	-0.06%
2018/01/25	5	82.94	3	83.27	80.10	2	3,449	0.06%
2018/01/24	12	81.63	11	80.47	84.20	1	3,395	0.03%
2018/01/23	3	78.10	4	79.03	78.10	-1	3,259	-0.03%
2018/01/22	2	80.55	14	81.04	80.50	-12	3,244	-0.37%
2018/01/19	9	79.79	1	78.10	80.50	8	3,235	0.25%
2018/01/18	14	80.34	14	79.75	79.00	0	3,197	0.00%
2018/01/17	8	78.35	7	78.20	78.10	1	3,054	0.03%
2018/01/16	4	74.65	3	74.33	74.60	1	2,906	0.03%
2018/01/15	4	74.55	3	73.90	75.00	1	2,938	0.03%
2018/01/12	2	73.25	1	73.00	74.00	1	2,944	0.03%
2018/01/09	1	70.90	0	0.00	69.20	1	3,111	0.03%
2018/01/08	6	70.95	3	69.77	68.10	3	3,127	0.10%
2018/01/05	1	72.00	2	72.70	72.40	-1	3,161	-0.03%
2018/01/04	7	72.21	6	71.43	72.90	1	3,177	0.03%
2018/01/03	0	0.00	1	66.30	66.50	-1	3,098	-0.03%