良維 (6290)-凱基-東勢券商分點個股進出

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
79.4
漲跌
▼0.4
漲幅
-0.50%
成交量
3,308張
產業
上櫃電子零組件類股
445人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

良維 (6290)籌碼相關－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/24	1	79.70	0	0.00	79.50	1	9,554	0.01%
2024/05/22	1	80.40	0	0.00	79.50	1	10,380	0.01%
2024/05/21	1	77.50	1	78.10	78.80	0	10,510	0.00%
2024/05/20	1	77.50	0	0.00	77.40	1	11,090	0.01%
2024/05/17	1	78.00	1	78.10	78.10	0	11,484	0.00%
2024/05/16	0.1	77.70	1	78.50	78.20	-0.9	11,869	-0.01%
2024/05/15	1	77.70	1	79.50	77.80	0	12,010	0.00%
2024/05/14	1	79.30	3	79.37	79.30	-2	12,197	-0.02%
2024/05/08	0	0.00	1	80.20	78.90	-1	12,211	-0.01%
2024/05/07	4	79.13	0	0.00	79.40	4	12,143	0.03%
2024/05/06	2	76.81	0	0.00	76.70	2	12,002	0.02%
2024/05/02	1	79.00	0	0.00	80.80	1	11,850	0.01%
2024/04/29	2	79.60	0	0.00	80.60	2	11,664	0.02%
2024/04/26	0	0.00	1	84.70	84.40	-1	11,483	-0.01%
2024/04/24	0	0.00	1	87.00	88.90	-1	11,432	-0.01%
2024/04/22	1	87.80	2	85.45	84.00	-1	11,321	-0.01%
2024/04/19	0	0.00	1	92.50	88.20	-1	11,250	-0.01%
2024/04/18	0	0.00	6	92.70	92.70	-6	11,165	-0.05%
2024/04/17	4	97.68	0	0.00	94.60	4	11,110	0.04%
2024/04/16	8	97.51	7	98.40	95.30	1	10,993	0.01%
2024/04/15	1	106.00	0	0.00	103.00	1	10,764	0.01%
2024/04/12	3	103.00	0	0.00	105.50	3	10,462	0.03%
2024/04/11	8	97.85	4	98.01	100.00	4	10,027	0.04%
2024/04/10	0	0.00	2	95.30	96.90	-2	9,887	-0.02%
2024/04/09	0	0.00	1	94.20	91.90	-1	9,666	-0.01%
2024/04/08	1	92.50	3	92.83	92.50	-2	9,649	-0.02%
2024/03/29	5	89.79	5	90.40	90.40	0	9,612	0.00%
2024/03/28	3	91.23	0	0.00	90.20	3	9,614	0.03%
2024/03/27	3	91.57	1	93.70	92.60	2	9,517	0.02%
2024/03/25	0	0.00	10.8	97.28	100.50	-10.8	8,985	-0.12%
2024/03/22	0	0.00	2	95.80	95.80	-2	8,810	-0.02%
2024/03/21	2	93.90	3	95.67	95.50	-1	8,790	-0.01%
2024/03/20	5	95.00	12	93.83	93.70	-7	8,748	-0.08%
2024/03/19	0	0.00	1	95.30	95.30	-1	8,778	-0.01%
2024/03/18	1	94.50	14	91.95	94.50	-13	8,682	-0.15%
2024/03/15	7	88.34	3	91.30	88.20	4	8,610	0.05%
2024/03/14	3	90.10	0	0.00	90.30	3	8,660	0.03%
2024/03/13	2	88.00	3	89.47	89.70	-1	8,588	-0.01%
2024/03/12	1	90.70	5	89.30	90.70	-4	8,462	-0.05%
2024/03/11	3	86.80	1	86.90	86.60	2	8,207	0.02%
2024/03/08	5	89.74	0	0.00	86.80	5	8,149	0.06%
2024/03/07	3	93.00	0	0.00	90.80	3	7,935	0.04%
2024/03/06	0	0.00	5	96.24	95.40	-5	7,726	-0.06%
2024/03/05	3	93.07	1	91.70	92.80	2	7,400	0.03%
2024/03/04	15	94.14	2	97.90	93.20	13	7,097	0.18%
2024/02/29	0	0.00	1	95.03	99.40	-1	6,317	-0.02%
2024/02/27	0	0.00	1	91.60	90.40	-1	5,869	-0.02%
2024/02/26	1	88.60	1	93.40	89.00	0	5,572	0.00%
2024/02/23	2	88.20	9	85.84	88.80	-7	5,168	-0.14%
2024/02/21	1	81.50	2	82.90	81.30	-1	4,633	-0.02%
2024/02/20	3	76.90	3	78.30	78.90	0	4,054	0.00%
2024/02/19	0	0.00	6	77.58	74.90	-6	3,753	-0.16%
2024/02/15	1	71.00	6	67.78	70.90	-5	3,357	-0.15%
2024/02/05	1	66.90	1	67.00	66.70	0	3,386	0.00%
2024/02/02	0	0.00	1	66.00	65.40	-1	3,491	-0.03%
2024/01/26	0	0.00	2	64.60	64.30	-2	4,007	-0.05%
2024/01/23	0	0.00	2	64.30	64.20	-2	4,218	-0.05%
2024/01/19	0	0.00	1	63.30	63.20	-1	4,406	-0.02%
2024/01/12	0	0.00	3	62.30	62.00	-3	5,098	-0.06%
2024/01/11	0	0.00	1	62.80	62.90	-1	5,127	-0.02%
2024/01/04	2	66.00	44	66.76	65.00	-42	5,311	-0.79%
2024/01/03	0	0.00	35	65.14	65.50	-35	5,187	-0.67%
2024/01/02	0	0.00	1	66.00	65.50	-1	5,241	-0.02%
2023/12/29	2	64.80	0	0.00	64.90	2	5,195	0.04%
2023/12/27	2	65.00	0	0.00	64.80	2	5,197	0.04%
2023/12/26	2	65.35	0	0.00	65.30	2	5,220	0.04%
2023/12/25	0	0.00	2	64.80	65.10	-2	5,170	-0.04%
2023/12/21	0	0.00	12	63.33	63.20	-12	5,092	-0.24%
2023/12/19	5	63.90	0	0.00	64.00	5	5,148	0.10%
2023/12/18	1	64.90	0	0.00	64.50	1	5,125	0.02%
2023/12/15	2	65.50	0	0.00	65.20	2	5,095	0.04%
2023/12/14	7	65.93	0	0.00	65.70	7	5,046	0.14%
2023/12/13	45	64.97	2	64.85	65.20	43	4,892	0.88%
2023/12/12	1	64.00	0	0.00	63.70	1	4,786	0.02%
2023/12/11	1	63.10	1	63.90	64.60	0	4,686	0.00%
2023/12/06	1	62.10	1	62.00	62.00	0	4,555	0.00%
2023/12/04	0	0.00	1	62.30	62.30	-1	4,552	-0.02%
2023/11/30	1	61.90	1	62.10	61.90	0	4,537	0.00%
2023/11/29	1	62.30	0	0.00	62.70	1	4,519	0.02%
2023/11/24	2	61.65	0	0.00	61.60	2	4,476	0.04%
2023/11/21	1	63.10	3	63.03	62.90	-2	4,377	-0.05%
2023/11/16	1	63.70	3	63.80	63.70	-2	4,185	-0.05%
2023/11/15	0.8	66.05	0	0.00	66.00	0.8	4,057	0.02%
2023/11/14	0.1	64.00	0	0.00	63.70	0.1	3,904	0.00%
2023/11/13	5.1	63.19	48	63.60	63.00	-42.9	3,859	-1.11%
2023/11/10	8	67.35	11	68.50	67.30	-3	3,577	-0.08%
2023/11/09	2	66.70	0	0.00	66.30	2	3,361	0.06%
2023/11/08	1	68.30	56	68.47	66.10	-55	3,285	-1.67%
2023/11/07	103	67.99	4	67.70	67.50	99	3,088	3.21%	大買/
2023/10/26	0	0.00	1	68.70	66.70	-1	2,462	-0.04%
2023/10/25	1	67.20	2	67.70	67.50	-1	2,338	-0.04%
2023/10/23	25	64.80	0	0.00	64.40	25	2,252	1.11%
2023/10/17	0	0.00	6	64.82	64.50	-6	2,148	-0.28%
2023/10/16	10	64.50	0	0.00	65.20	10	2,104	0.48%
2023/10/13	0	0.00	2	64.50	64.90	-2	2,167	-0.09%
2023/10/11	2	64.20	0.2	63.80	63.60	1.9	2,283	0.08%
2023/10/06	1	63.40	0	0.00	63.40	1	2,241	0.04%
2023/10/05	0	0.00	0.8	62.22	62.20	-0.8	2,210	-0.04%
2023/10/03	1	63.70	0	0.00	62.70	1	2,268	0.04%
2023/10/02	1	62.10	1	62.50	63.50	0	2,296	0.00%
2023/09/27	1	61.80	0	0.00	61.80	1	2,452	0.04%
2023/09/25	0	0.00	5	61.04	61.50	-5	2,489	-0.20%
2023/09/19	1	58.70	0	0.00	58.50	1	2,494	0.04%
2023/09/18	1	59.00	5	59.00	59.00	-4	2,520	-0.16%
2023/09/15	1	58.80	0	0.00	58.90	1	2,649	0.04%
2023/09/13	0	0.00	10	58.80	58.80	-10	2,923	-0.34%
2023/09/06	0	0.00	1	59.10	58.70	-1	3,045	-0.03%
2023/08/24	0.1	56.50	0	0.00	55.60	0.1	3,280	0.00%
2023/08/22	1	54.80	1	55.30	55.80	0	3,302	0.00%
2023/08/21	5	54.90	0	0.00	54.60	5	3,331	0.15%
2023/08/14	15	53.20	0	0.00	52.80	15	3,359	0.45%
2023/08/10	10	57.40	0	0.00	56.80	10	3,316	0.30%
2023/08/08	0.1	58.20	0	0.00	58.10	0.1	3,326	0.00%
2023/08/02	0	0.00	2	60.60	58.80	-2	3,383	-0.06%
2023/08/01	0	0.00	1	61.30	61.00	-1	3,359	-0.03%
2023/07/28	3	63.60	1	64.00	63.30	2	3,331	0.06%
2023/07/27	2	62.65	2	63.20	62.70	0	3,219	0.00%
2023/07/26	2	63.00	0	0.00	63.60	2	3,186	0.06%
2023/07/24	0	0.00	8	60.95	61.10	-8	3,107	-0.26%
2023/07/21	6	63.28	1	63.20	63.10	5	3,077	0.16%
2023/07/19	0	0.00	1	62.40	62.30	-1	3,035	-0.03%
2023/07/17	2	65.30	23	64.03	65.30	-21	3,122	-0.67%
2023/07/14	1	61.50	0	0.00	61.70	1	2,916	0.03%
2023/07/13	3	61.60	0	0.00	61.10	3	2,977	0.10%
2023/07/12	3	62.80	5	63.72	62.50	-2	3,030	-0.07%
2023/07/11	0	0.00	5	61.90	63.20	-5	2,995	-0.17%
2023/07/10	6	63.07	2	63.40	62.10	4	3,021	0.13%
2023/07/07	2	62.60	4	62.03	63.00	-2	3,031	-0.07%
2023/07/06	6	63.82	24.2	64.07	64.00	-18.2	3,037	-0.60%
2023/07/05	1	62.50	0	0.00	62.50	1	2,990	0.03%
2023/07/04	2	61.90	2	62.05	62.10	0	2,974	0.00%
2023/07/03	1	59.90	1	60.60	60.30	0	2,934	0.00%
2023/06/30	0.2	59.60	0	0.00	59.80	0.2	2,976	0.01%
2023/06/28	1	59.60	0	0.00	59.30	1	3,038	0.03%
2023/06/27	4.2	60.80	13	59.65	59.00	-8.8	3,062	-0.29%
2023/06/26	4	62.93	2	62.00	61.90	2	3,056	0.07%
2023/06/21	11.4	63.51	2	62.70	63.30	9.4	3,078	0.31%
2023/06/20	23	61.90	5	63.16	63.60	18	3,020	0.60%
2023/06/19	0	0.00	1	60.30	60.40	-1	3,026	-0.03%
2023/06/15	0.1	59.10	0	0.00	59.20	0.1	3,132	0.00%
2023/06/14	1.1	58.87	0	0.00	58.70	1.1	3,138	0.04%
2023/06/13	2	59.40	0	0.00	59.50	2	3,174	0.06%
2023/06/12	0	0.00	2	58.20	57.60	-2	3,179	-0.06%
2023/06/09	1	59.00	0	0.00	58.30	1	3,230	0.03%
2023/06/07	3	57.97	0	0.00	58.20	3	3,433	0.09%
2023/06/06	12	58.83	2	59.30	58.80	10	3,632	0.28%
2023/06/05	7	57.33	0	0.00	57.30	7	3,687	0.19%
2023/06/02	0	0.00	1	56.80	57.20	-1	3,874	-0.03%
2023/06/01	0	0.00	4	56.30	56.40	-4	3,981	-0.10%
2023/05/30	1	56.50	5	56.60	56.60	-4	4,062	-0.10%
2023/05/25	1	56.50	0	0.00	56.40	1	4,317	0.02%
2023/05/18	0	0.00	5	58.86	58.60	-5	5,419	-0.09%
2023/05/15	0	0.00	1	57.80	57.80	-1	6,047	-0.02%
2023/05/12	0	0.00	1	58.60	58.60	-1	6,068	-0.02%
2023/05/08	1	60.80	1	61.40	60.60	0	6,001	0.00%
2023/05/02	5	61.48	1	61.50	61.50	4	5,986	0.07%
2023/04/27	0	0.00	5	60.60	60.60	-5	5,942	-0.08%
2023/04/25	1.1	61.05	0	0.00	60.70	1.1	5,893	0.02%
2023/04/24	1	61.30	0	0.00	61.70	1	5,841	0.02%
2023/04/21	4	61.68	2	61.20	61.00	2	5,807	0.03%
2023/04/20	2	65.00	0	0.00	63.80	2	5,688	0.04%
2023/04/18	3	71.63	1	69.60	69.00	2	5,520	0.04%
2023/04/17	0	0.00	6	72.30	71.80	-6	5,433	-0.11%
2023/04/14	1	70.10	2	70.10	70.50	-1	5,329	-0.02%
2023/04/13	2	69.85	0	0.00	69.30	2	5,295	0.04%
2023/04/12	1	71.70	0	0.00	71.40	1	5,228	0.02%
2023/04/10	1	70.90	26	71.24	71.30	-25	5,105	-0.49%
2023/04/06	1	68.20	1	68.30	68.10	0	4,942	0.00%
2023/03/31	2	68.80	0	0.00	68.60	2	4,921	0.04%
2023/03/23	4	68.90	0	0.00	69.20	4	4,681	0.09%
2023/03/22	23	70.43	11	72.66	69.80	12	4,616	0.26%
2023/03/21	1	71.20	12	71.52	71.00	-11	4,377	-0.25%
2023/03/20	2	69.50	18	70.66	70.30	-16	4,306	-0.37%
2023/03/16	2	67.75	0	0.00	66.90	2	4,232	0.05%
2023/03/10	5	68.86	0	0.00	69.00	5	4,188	0.12%
2023/03/09	44	72.70	9	72.40	71.50	35	4,039	0.87%
2023/03/08	1	73.70	10	73.90	73.90	-9	3,810	-0.24%
2023/03/07	1	71.70	3	72.77	72.30	-2	3,645	-0.05%
2023/03/03	30	72.20	7	72.00	72.00	23	3,347	0.69%
2023/03/02	0	0.00	5	73.50	73.20	-5	3,299	-0.15%
2023/03/01	0	73.90	0	0.00	74.30	0	3,269	0.00%
2023/02/23	2	73.55	5	74.84	76.00	-3	3,159	-0.09%
2023/02/22	3	73.33	0	0.00	73.30	3	3,022	0.10%
2023/02/21	5	73.00	3	74.53	75.40	2	2,863	0.07%
2023/02/20	22	72.98	25	73.02	73.40	-3	2,672	-0.11%
2023/02/17	1	69.50	1	70.50	70.30	0	2,289	0.00%
2023/02/16	2	69.25	11	68.84	70.30	-9	2,180	-0.41%
2023/02/15	0	0.00	8	66.55	67.30	-8	1,986	-0.40%
2023/02/14	8	64.90	13	65.95	66.10	-5	1,873	-0.27%
2023/02/13	8	62.35	9	63.27	63.80	-1	1,588	-0.06%
2023/02/10	0	0.00	3	59.60	59.90	-3	1,385	-0.22%
2023/02/08	0	0.00	6	58.90	59.40	-6	1,389	-0.43%
2023/01/09	0	0.00	15	53.83	53.50	-15	1,458	-1.03%
2023/01/05	22	52.85	9	52.83	52.80	13	1,520	0.85%
2022/12/15	0	0.00	14	55.97	55.90	-14	2,422	-0.58%
2022/12/09	9	55.10	2	56.30	55.50	7	2,591	0.27%
2022/12/07	10	57.10	5	57.20	56.60	5	2,553	0.20%
2022/12/06	1	59.10	0	0.00	60.00	1	2,468	0.04%
2022/12/05	2	58.85	0	0.00	58.80	2	2,392	0.08%
2022/12/02	1	58.20	0	0.00	57.90	1	2,367	0.04%
2022/12/01	0	0.00	20	57.90	57.50	-20	2,370	-0.84%
2022/11/21	0	0.00	10	56.85	57.30	-10	2,434	-0.41%
2022/11/18	10	55.75	0	0.00	55.80	10	2,433	0.41%
2022/11/17	1	56.20	0	0.00	56.20	1	2,600	0.04%
2022/11/16	0	0.00	10	56.05	56.00	-10	2,691	-0.37%
2022/11/15	10	55.40	0	0.00	55.40	10	2,716	0.37%
2022/11/07	0	0.00	2	55.90	55.60	-2	2,889	-0.07%
2022/11/04	0	0.00	3	54.60	54.80	-3	2,906	-0.10%
2022/11/03	0	0.00	1	54.70	54.70	-1	2,997	-0.03%
2022/10/28	1	51.30	0	0.00	50.50	1	3,163	0.03%
2022/10/26	2	49.18	3	48.37	48.10	-1	3,182	-0.03%
2022/10/12	1	55.10	0	0.00	53.70	1	3,134	0.03%
2022/10/05	1	56.10	7	57.17	57.40	-6	3,079	-0.19%
2022/10/04	0	0.00	4	57.40	56.10	-4	3,017	-0.13%
2022/10/03	13	57.04	2	56.60	55.80	11	2,939	0.37%
2022/09/30	2	57.50	2	57.80	58.00	0	2,897	0.00%
2022/09/29	5	56.38	5	56.62	56.60	0	2,849	0.00%
2022/09/28	1	55.50	0	0.00	54.30	1	2,772	0.04%
2022/09/27	5	58.26	3	59.10	59.10	2	2,616	0.08%
2022/09/23	1	58.10	5	58.62	57.70	-4	2,494	-0.16%
2022/09/22	0	0.00	1.4	58.31	58.00	-1.4	2,450	-0.06%
2022/09/21	2	57.10	3	57.30	57.30	-1	2,374	-0.04%
2022/09/19	1	54.80	5	56.10	56.80	-4	2,285	-0.18%
2022/09/16	4	55.70	2	55.40	55.20	2	2,292	0.09%
2022/09/14	0.1	54.50	1	55.00	54.90	-1	2,332	-0.04%
2022/09/13	5	55.40	0	0.00	55.50	5	2,340	0.21%
2022/09/08	0	0.00	8	54.65	55.10	-8	2,357	-0.34%
2022/09/07	1	53.40	1	53.40	53.40	0	2,380	0.00%
2022/09/06	0.1	55.20	1	54.60	54.50	-1	2,385	-0.04%
2022/09/05	0	0.00	1	56.50	56.20	-1	2,393	-0.04%
2022/09/02	0	0.00	8	56.70	56.50	-8	2,438	-0.33%
2022/09/01	1.1	55.85	0	0.00	55.70	1.1	2,514	0.04%
2022/08/31	1	56.60	1	57.00	56.90	0	2,601	0.00%
2022/08/30	0	0.00	14	56.82	57.00	-14	2,689	-0.52%
2022/08/29	10.1	55.90	0	0.00	56.40	10.1	2,687	0.37%
2022/08/25	11	57.91	0	0.00	58.00	11	2,682	0.41%
2022/08/24	30	57.83	23	57.87	57.80	7	2,703	0.26%
2022/08/23	0	0.00	23	59.20	59.70	-23	2,570	-0.89%
2022/08/22	18.1	56.74	0	0.00	56.60	18.1	2,540	0.71%
2022/08/19	2	58.60	20	59.73	57.50	-18	2,564	-0.70%
2022/08/18	5	58.10	0	0.00	58.10	5	2,474	0.20%
2022/08/17	5	57.30	0	0.00	58.20	5	2,481	0.20%
2022/08/16	19	58.12	3	58.47	57.80	16	2,509	0.64%
2022/08/15	1	58.70	2	57.60	58.60	-1	2,567	-0.04%
2022/08/12	5	55.80	26	57.04	57.30	-21	2,564	-0.82%
2022/08/11	21	55.90	2	56.10	55.70	19	2,688	0.71%
2022/08/10	4	57.70	2	58.00	57.10	2	2,939	0.07%
2022/08/09	6	56.55	21	56.96	57.80	-15	3,168	-0.47%
2022/08/08	1	55.80	4	55.83	56.10	-3	3,072	-0.10%
2022/08/05	0	0.00	10	54.85	55.30	-10	3,055	-0.33%
2022/08/04	17	53.89	5	53.10	53.50	12	3,020	0.40%
2022/08/03	4	54.65	14	55.12	54.90	-10	2,989	-0.33%
2022/07/29	0	0.00	1	53.80	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	5	52.80	53.00	-5	2,923	-0.17%
2022/07/26	6	53.32	0	0.00	53.10	6	2,939	0.20%
2022/07/25	0	0.00	5	54.60	54.20	-5	2,938	-0.17%
2022/07/21	5	53.30	0	0.00	54.30	5	2,947	0.17%
2022/07/19	2	53.80	0	0.00	54.10	2	2,982	0.07%
2022/07/18	0	0.00	1	53.90	54.20	-1	3,005	-0.03%
2022/07/15	6	53.37	0	0.00	54.00	6	2,998	0.20%
2022/06/28	3	53.90	3	52.90	52.70	0	2,840	0.00%
2022/06/22	4	52.23	4	51.20	50.70	0	2,742	0.00%
2022/06/15	5	53.80	0	0.00	53.20	5	2,600	0.19%
2022/06/09	0	0.00	1	58.00	59.00	-1	2,386	-0.04%
2022/06/08	1	57.90	0	0.00	57.00	1	2,281	0.04%
2022/06/02	0	0.00	5	57.06	57.10	-5	2,163	-0.23%
2022/05/31	0	0.00	1	56.80	57.40	-1	2,085	-0.05%
2022/05/30	5	56.76	0	0.00	56.90	5	2,063	0.24%
2022/05/27	0	0.00	4	55.55	55.80	-4	2,011	-0.20%
2022/05/26	1	54.20	3	54.50	53.50	-2	1,955	-0.10%
2022/05/25	0	0.00	1	54.10	54.20	-1	1,939	-0.05%
2022/05/23	0.1	54.50	2	55.20	54.70	-1.9	1,872	-0.10%
2022/05/20	1	56.20	0	0.00	56.90	1	1,767	0.06%
2022/05/19	40	56.43	0	0.00	57.30	40	1,681	2.38%
2022/05/18	137	55.09	158	56.22	57.30	-21	1,520	-1.38%	大買/大賣/
2022/05/17	6	56.05	10	56.81	55.80	-4	1,201	-0.33%
2022/05/05	0	0.00	1	52.80	52.60	-1	795	-0.13%
2022/05/04	0	0.00	2	53.40	52.60	-2	801	-0.25%
2022/04/27	0	0.00	5	52.30	52.20	-5	733	-0.68%
2022/04/26	1	52.80	1	53.20	53.20	0	712	0.00%
2022/04/25	1	52.70	0	0.00	52.50	1	679	0.15%
2022/04/22	0	0.00	2	53.00	53.00	-2	635	-0.31%
2022/03/24	0	0.00	1	52.80	52.70	-1	792	-0.13%
2022/03/21	0	0.00	2	52.00	51.90	-2	776	-0.26%
2022/03/09	1	50.00	0	0.00	49.90	1	840	0.12%
2022/03/07	1	50.80	0	0.00	51.00	1	836	0.12%
2022/03/04	0	0.00	2	52.80	52.40	-2	830	-0.24%
2022/03/03	5	53.50	0	0.00	53.20	5	840	0.59%
2022/03/02	1	53.60	1	53.70	53.60	0	833	0.00%
2022/02/21	1	52.90	0	0.00	53.00	1	857	0.12%
2022/02/11	0	0.00	2	52.10	52.20	-2	1,464	-0.14%
2022/02/10	1	51.60	0	0.00	52.10	1	1,719	0.06%
2022/02/09	0	0.00	1	51.60	51.60	-1	1,736	-0.06%
2022/02/08	0	0.00	4	51.15	51.20	-4	1,766	-0.23%
2022/01/05	0	0.00	4	52.20	52.20	-4	1,943	-0.21%
2021/12/27	0	0.00	10	53.00	52.80	-10	1,978	-0.51%
2021/12/24	10	53.30	0	0.00	53.40	10	1,988	0.50%
2021/12/10	2	52.50	0	0.00	53.00	2	1,968	0.10%
2021/12/07	2	52.00	0	0.00	51.60	2	1,958	0.10%
2021/12/01	3	51.70	0	0.00	51.70	3	1,996	0.15%
2021/11/29	3	50.80	0	0.00	51.40	3	2,040	0.15%
2021/11/26	7	52.23	0	0.00	52.30	7	2,044	0.34%
2021/11/23	0	0.00	2	53.20	53.00	-2	2,172	-0.09%
2021/11/22	1	53.30	0	0.00	53.20	1	2,177	0.05%
2021/11/19	0	0.00	7	52.89	52.80	-7	2,204	-0.32%
2021/11/18	0	0.00	1	53.10	53.10	-1	2,203	-0.05%
2021/11/16	3	53.40	3	53.60	53.20	0	2,207	0.00%
2021/11/15	10	53.99	30	55.17	54.10	-20	2,186	-0.91%
2021/11/11	9	56.86	6	57.20	56.70	3	1,985	0.15%
2021/11/10	9	58.07	1	58.00	58.50	8	1,950	0.41%
2021/11/09	3	56.63	2	56.70	57.10	1	1,784	0.06%
2021/11/01	1	56.50	1	56.50	56.50	0	1,718	0.00%
2021/10/29	0	0.00	1	56.00	56.20	-1	1,753	-0.06%
2021/10/26	10	55.40	3	55.17	54.90	7	2,232	0.31%
2021/10/25	3	55.33	0	0.00	55.60	3	2,551	0.12%
2021/10/22	3	53.80	0	0.00	54.20	3	2,893	0.10%
2021/10/18	0	0.00	1	54.90	54.70	-1	5,105	-0.02%
2021/10/14	0	0.00	2	51.80	52.20	-2	5,488	-0.04%
2021/10/12	3	53.20	0	0.00	53.20	3	5,551	0.05%
2021/10/08	2	52.90	0	0.00	53.00	2	5,576	0.04%
2021/10/05	1	51.50	0	0.00	52.10	1	5,676	0.02%
2021/10/04	1	53.10	0	0.00	52.20	1	5,679	0.02%
2021/09/30	1	53.50	0	0.00	53.60	1	5,678	0.02%
2021/09/27	1	54.70	0	0.00	54.90	1	5,774	0.02%
2021/09/07	0	0.00	0.2	54.10	53.60	-0.2	6,324	0.00%
2021/09/03	0	0.00	14	57.13	57.20	-14	6,312	-0.22%
2021/09/01	3	57.03	1	57.20	57.20	2	6,278	0.03%
2021/08/30	3	56.93	0	0.00	56.70	3	6,266	0.05%
2021/08/27	1.2	59.02	1	59.00	57.80	0.2	6,250	0.00%
2021/08/26	1	56.00	0	0.00	56.50	1	6,143	0.02%
2021/08/25	0	0.00	12	55.00	56.60	-12	6,141	-0.20%
2021/08/24	10	54.00	0	0.00	54.00	10	6,116	0.16%
2021/08/23	0	0.00	9	53.26	54.70	-9	6,123	-0.15%
2021/08/20	4	52.10	2	52.70	52.10	2	6,108	0.03%
2021/08/19	4	54.05	0	0.00	53.20	4	6,093	0.07%
2021/08/18	2	54.00	2	56.00	56.00	0	6,077	0.00%
2021/08/17	0	0.00	6	54.17	53.80	-6	6,067	-0.10%
2021/08/16	0	0.00	1	55.20	53.00	-1	6,050	-0.02%
2021/08/13	2	56.10	0	0.00	55.30	2	6,031	0.03%
2021/08/11	2	57.30	0	0.00	56.70	2	6,012	0.03%
2021/08/10	1	57.00	1	58.30	56.70	0	6,010	0.00%
2021/08/06	1	61.20	3	60.37	59.80	-2	5,984	-0.03%
2021/08/05	11	60.21	17	59.81	59.70	-6	6,010	-0.10%
2021/08/04	8	62.41	11	63.00	62.00	-3	6,023	-0.05%
2021/08/03	9	65.22	8	65.08	65.50	1	6,053	0.02%
2021/08/02	16	64.29	3	64.97	63.50	13	6,057	0.21%
2021/07/30	19	69.40	1	69.40	69.40	18	5,802	0.31%
2021/07/29	8	77.75	0.3	77.60	77.10	7.7	5,733	0.14%
2021/07/28	14	77.01	17.1	77.74	77.90	-3.1	5,494	-0.06%
2021/07/27	25	78.66	9	77.81	77.00	16	5,265	0.30%
2021/07/26	12	79.62	12	81.24	82.20	0	4,742	0.00%
2021/07/23	10	74.83	3	75.07	77.00	7	4,248	0.16%
2021/07/22	13.4	75.82	20	75.41	75.80	-6.6	4,078	-0.16%
2021/07/21	13	71.34	32.2	69.99	72.20	-19.2	3,686	-0.52%
2021/07/19	2	67.00	0	0.00	67.30	2	3,460	0.06%
2021/07/16	14	67.50	0	0.00	67.50	14	3,521	0.40%
2021/07/14	1	66.20	0	0.00	65.20	1	3,649	0.03%
2021/07/12	1	66.60	0	0.00	66.80	1	3,677	0.03%
2021/07/07	0	0.00	1	65.40	65.00	-1	3,861	-0.03%
2021/07/01	4	66.10	4	65.50	65.50	0	4,712	0.00%
2021/06/30	19	68.15	0	0.00	68.60	19	4,968	0.38%
2021/06/21	0	0.00	1	61.30	61.20	-1	4,972	-0.02%
2021/06/18	1	62.50	0	0.00	62.50	1	5,002	0.02%
2021/06/16	1	61.50	0	0.00	61.30	1	5,084	0.02%
2021/05/05	1	65.70	0	0.00	64.10	1	5,898	0.02%
2021/05/03	11	70.11	5	68.66	67.60	6	5,840	0.10%
2021/04/29	3	75.83	1	77.00	74.40	2	5,694	0.04%
2021/04/28	3	75.63	4	74.83	75.80	-1	5,531	-0.02%
2021/04/27	2	76.00	0	0.00	75.60	2	5,416	0.04%
2021/04/26	0	0.00	2	75.35	74.80	-2	5,235	-0.04%
2021/04/23	0	0.00	4	72.40	73.60	-4	5,088	-0.08%
2021/04/22	2.8	73.42	1	74.40	72.00	1.8	5,053	0.04%
2021/04/21	3	74.53	5	74.94	74.30	-2	4,974	-0.04%
2021/04/19	1	72.30	0	0.00	72.20	1	4,774	0.02%
2021/04/16	0	0.00	1	72.00	72.00	-1	4,720	-0.02%
2021/04/14	0	0.00	2	71.20	72.10	-2	4,664	-0.04%
2021/04/13	5	71.62	5	71.86	70.80	0	4,585	0.00%
2021/04/12	3	73.97	1	74.40	73.40	2	4,466	0.04%
2021/04/09	1	75.20	2	74.30	74.80	-1	4,286	-0.02%
2021/04/08	3	75.03	1	76.10	75.70	2	4,101	0.05%
2021/04/07	12	73.53	6	73.17	74.10	6	3,757	0.16%
2021/04/06	6	71.27	17	72.04	72.70	-11	3,483	-0.32%
2021/04/01	1	66.20	24	67.09	67.70	-23	3,128	-0.74%
2021/03/30	2	63.00	0	0.00	62.60	2	2,840	0.07%
2021/03/29	0	0.00	12	62.80	63.20	-12	2,806	-0.43%
2021/03/25	1	62.40	1	62.70	62.00	0	2,710	0.00%
2021/03/23	2.2	62.68	3	63.20	63.50	-0.8	2,661	-0.03%
2021/03/19	5	62.40	0	0.00	62.50	5	2,574	0.19%
2021/03/18	10	63.20	0	0.00	63.00	10	2,522	0.40%
2021/03/17	0	0.00	12	63.41	63.20	-12	2,487	-0.48%
2021/03/16	15	60.00	5	59.90	61.00	10	2,331	0.43%
2021/03/15	5	60.76	2	60.90	60.10	3	2,310	0.13%
2021/03/12	7	59.20	0	0.00	59.70	7	2,282	0.31%
2021/03/11	0	0.00	2	59.70	59.50	-2	2,272	-0.09%
2021/03/08	5	59.44	3	60.40	59.00	2	2,164	0.09%
2021/03/05	4	60.15	0	0.00	59.90	4	2,114	0.19%
2021/03/04	6	61.67	4	61.45	61.90	2	2,049	0.10%
2021/03/03	3	61.23	3	62.60	62.70	0	1,958	0.00%
2021/03/02	1	60.70	18	61.18	60.00	-17	1,768	-0.96%
2021/02/26	1	56.50	0	0.00	56.50	1	1,434	0.07%
2021/02/25	0	0.00	4	56.85	57.60	-4	1,390	-0.29%
2021/02/24	0	0.00	2	55.55	55.60	-2	1,227	-0.16%
2021/02/23	3	55.20	0	0.00	55.10	3	1,211	0.25%
2021/02/22	0	0.00	1	55.70	56.50	-1	1,197	-0.08%
2021/02/19	1	54.60	0	0.00	55.20	1	1,192	0.08%
2021/02/18	0	0.00	2	54.80	54.80	-2	1,247	-0.16%
2021/01/27	6	52.37	0	0.00	52.20	6	1,159	0.52%
2021/01/26	0	0.00	1	54.00	53.20	-1	1,143	-0.09%
2021/01/25	1	54.40	4	53.90	54.30	-3	1,058	-0.28%
2021/01/19	0	0.00	1	52.10	51.70	-1	934	-0.11%
2021/01/13	0	0.00	1	52.60	52.50	-1	877	-0.11%
2021/01/06	5	53.20	0	0.00	52.70	5	842	0.59%
2020/12/30	1	52.00	0	0.00	52.30	1	812	0.12%
2020/12/28	0	0.00	1	52.30	52.20	-1	809	-0.12%
2020/12/23	0	0.00	5	52.10	52.20	-5	806	-0.62%
2020/12/22	0	0.00	1	53.20	52.30	-1	822	-0.12%
2020/12/18	1	51.90	0	0.00	51.90	1	839	0.12%
2020/12/14	1	52.30	0	0.00	52.30	1	895	0.11%
2020/12/11	2	53.10	3	52.00	52.00	-1	919	-0.11%
2020/12/10	3	53.10	1	53.60	53.20	2	948	0.21%
2020/12/09	1	54.40	1	54.90	54.60	0	1,013	0.00%
2020/12/07	2	53.90	2	54.95	53.80	0	1,104	0.00%
2020/12/04	2	54.50	0	0.00	54.60	2	1,103	0.18%
2020/12/02	0	0.00	1	55.10	55.30	-1	1,103	-0.09%
2020/11/27	0	0.00	1	55.60	55.80	-1	1,094	-0.09%
2020/11/17	0	0.00	5	56.02	56.30	-5	1,087	-0.46%
2020/11/10	0	0.00	1	53.40	53.00	-1	1,184	-0.08%
2020/11/03	0	0.00	5	52.00	51.70	-5	1,235	-0.40%
2020/10/26	1	52.70	2	52.90	52.70	-1	1,518	-0.07%
2020/10/14	0	0.00	1	53.00	52.70	-1	1,707	-0.06%
2020/10/13	1	52.50	0	0.00	52.90	1	1,727	0.06%
2020/09/18	1	57.00	5	57.80	57.10	-4	1,954	-0.20%
2020/09/17	1	57.00	0	0.00	57.20	1	1,960	0.05%
2020/09/16	3	57.63	0	0.00	57.50	3	1,965	0.15%
2020/09/15	11	57.78	0	0.00	58.30	11	1,963	0.56%
2020/09/14	1	58.00	22	57.34	58.70	-21	1,952	-1.08%
2020/09/11	1	55.80	1	57.50	55.80	0	1,897	0.00%
2020/09/08	0	0.00	14	55.56	55.80	-14	1,855	-0.75%
2020/08/31	2	53.40	0	0.00	53.50	2	2,114	0.09%
2020/08/28	14	53.97	0	0.00	54.10	14	2,239	0.63%
2020/08/27	6	54.90	2	55.10	54.70	4	2,241	0.18%
2020/08/26	5	56.30	0	0.00	55.50	5	2,240	0.22%
2020/08/25	2	54.30	5	55.58	55.60	-3	2,203	-0.14%
2020/08/20	1	54.70	0	0.00	53.30	1	2,204	0.05%
2020/08/19	1	56.30	2	56.70	56.50	-1	2,175	-0.05%
2020/08/18	10	55.00	0	0.00	55.00	10	2,120	0.47%
2020/08/17	0	0.00	3	55.23	56.60	-3	2,130	-0.14%
2020/08/14	3	52.13	0	0.00	53.00	3	2,134	0.14%
2020/08/13	1	52.60	0	0.00	52.20	1	2,146	0.05%
2020/08/12	2	52.70	0	0.00	52.80	2	2,178	0.09%
2020/08/07	1	56.30	0	0.00	56.20	1	2,219	0.05%
2020/08/06	1	57.10	0	0.00	56.70	1	2,236	0.04%
2020/08/05	1	57.50	1	57.70	57.50	0	2,246	0.00%
2020/08/03	0	0.00	1	57.20	56.70	-1	2,301	-0.04%
2020/07/31	1	53.00	0	0.00	54.30	1	2,313	0.04%
2020/07/29	5	55.60	5	56.00	55.80	0	2,312	0.00%
2020/07/28	1	55.70	0	0.00	55.10	1	2,271	0.04%
2020/07/23	1	58.90	0	0.00	58.80	1	2,379	0.04%
2020/07/22	2	59.60	0	0.00	59.10	2	2,406	0.08%
2020/07/17	1	60.00	1	59.60	59.20	0	2,548	0.00%
2020/07/15	0	0.00	0.1	58.90	58.70	-0.1	2,629	0.00%
2020/07/08	2	60.50	0	0.00	60.00	2	2,718	0.07%
2020/07/07	5	60.48	1	60.70	60.40	4	2,714	0.15%
2020/07/06	1	59.00	0	0.00	59.10	1	2,708	0.04%
2020/07/01	2	57.80	0	0.00	57.80	2	2,813	0.07%
2020/06/29	1	56.30	0	0.00	56.20	1	2,888	0.03%
2020/06/17	0	0.00	1	57.00	57.40	-1	2,973	-0.03%
2020/06/16	1	56.70	2	56.90	56.70	-1	2,985	-0.03%
2020/06/12	3	56.17	0	0.00	56.60	3	3,007	0.10%
2020/06/11	0	0.00	5	61.20	59.20	-5	2,973	-0.17%
2020/06/10	2	62.90	0	0.00	62.60	2	2,939	0.07%
2020/06/09	9	62.60	0	0.00	62.50	9	2,976	0.30%
2020/06/08	10	64.23	2	65.20	63.80	8	3,004	0.27%
2020/06/05	1.1	65.25	2	65.70	64.70	-0.9	3,003	-0.03%
2020/06/04	0	0.00	13	64.18	64.50	-13	2,977	-0.44%
2020/06/01	0	0.00	6	62.15	62.50	-6	2,988	-0.20%
2020/05/28	6	60.60	0	0.00	60.10	6	3,002	0.20%
2020/05/27	3	61.60	0	0.00	61.40	3	2,995	0.10%
2020/05/26	0	0.00	3	62.90	61.80	-3	3,013	-0.10%
2020/05/25	7	61.80	0	0.00	61.80	7	3,003	0.23%
2020/05/22	9	62.50	2	64.85	62.10	7	3,013	0.23%
2020/05/21	3	63.87	4	63.70	64.20	-1	2,979	-0.03%
2020/05/19	2	61.20	5	62.90	62.90	-3	2,925	-0.10%
2020/05/18	1	59.80	0	0.00	59.60	1	2,891	0.03%
2020/05/15	2	61.50	0	0.00	61.40	2	2,899	0.07%
2020/05/14	2	62.20	0	0.00	61.80	2	2,902	0.07%
2020/05/13	7	62.01	0	0.00	61.70	7	2,864	0.24%
2020/05/11	5	62.88	0	0.00	62.70	5	2,840	0.18%
2020/05/08	5	64.76	2	64.85	64.50	3	2,759	0.11%
2020/05/07	1	66.90	3	66.83	66.10	-2	2,703	-0.07%
2020/05/06	1	64.20	3	63.87	63.80	-2	2,617	-0.08%
2020/05/05	2	62.20	2	63.60	62.30	0	2,576	0.00%
2020/04/30	1	62.70	1	63.40	62.90	0	2,565	0.00%
2020/04/29	1	61.80	5	62.52	62.20	-4	2,546	-0.16%
2020/04/28	0	0.00	2	61.75	62.10	-2	2,525	-0.08%
2020/04/24	0	0.00	3	58.90	59.00	-3	2,479	-0.12%
2020/04/23	2	58.60	0	0.00	58.30	2	2,465	0.08%
2020/04/22	3	58.80	4	59.98	58.80	-1	2,438	-0.04%
2020/04/20	1	56.80	0	0.00	57.30	1	2,269	0.04%
2020/04/17	0	0.00	3	55.13	55.00	-3	2,212	-0.14%
2020/04/15	0	0.00	1	55.40	54.40	-1	2,208	-0.05%
2020/04/13	1	53.60	0	0.00	53.20	1	2,197	0.05%
2020/04/10	0	0.00	3	54.60	54.80	-3	2,177	-0.14%
2020/04/09	0	0.00	15	54.33	53.60	-15	2,180	-0.69%
2020/04/08	10	53.10	0	0.00	53.00	10	2,145	0.47%
2020/04/06	2	50.70	0	0.00	50.80	2	2,063	0.10%
2020/04/01	1	51.10	0	0.00	51.50	1	2,028	0.05%
2020/03/31	6	51.42	1	51.30	50.70	5	2,004	0.25%
2020/03/26	0	0.00	2	47.93	48.45	-2	1,911	-0.10%
2020/03/25	0	0.00	6	44.57	44.95	-6	1,870	-0.32%
2020/03/20	6	41.07	0	0.00	41.45	6	1,862	0.32%
2020/03/18	0	0.00	1	41.65	41.85	-1	1,916	-0.05%
2020/03/16	1	48.10	0	0.00	44.40	1	2,012	0.05%
2020/03/13	3	45.67	0	0.00	47.00	3	1,994	0.15%
2020/03/12	0	0.00	1	51.60	50.70	-1	1,960	-0.05%
2020/03/11	0	0.00	2	58.30	56.10	-2	1,924	-0.10%
2020/03/10	2	56.30	0	0.00	57.80	2	1,911	0.10%
2020/03/09	4	60.60	0	0.00	58.00	4	1,885	0.21%
2020/03/06	0	0.00	2	62.90	63.40	-2	1,886	-0.11%
2020/02/17	0	0.00	2	60.90	61.70	-2	1,935	-0.10%
2020/02/14	1	60.50	0	0.00	61.30	1	1,963	0.05%
2020/02/13	0	0.00	2	61.40	60.00	-2	1,979	-0.10%
2020/02/11	0	0.00	2	59.90	59.70	-2	2,157	-0.09%
2020/02/07	4	59.00	0	0.00	58.60	4	2,237	0.18%
2020/02/06	1	59.80	2	60.30	60.50	-1	2,279	-0.04%
2020/02/04	2	57.90	1	58.50	59.00	1	2,367	0.04%
2020/01/31	2	60.10	2	57.80	59.50	0	2,506	0.00%
2020/01/15	8	66.16	1	66.60	66.20	7	2,967	0.24%
2020/01/13	0	0.00	16	65.49	65.60	-16	3,302	-0.48%
2020/01/10	6	63.10	0	0.00	63.20	6	3,585	0.17%
2020/01/09	1	63.00	0	0.00	63.60	1	3,849	0.03%
2020/01/07	2	65.10	0	0.00	65.10	2	4,060	0.05%
2020/01/06	1	66.60	0	0.00	66.60	1	4,059	0.02%
2020/01/03	4	67.50	0	0.00	67.50	4	4,060	0.10%
2019/12/31	1	68.00	0	0.00	69.70	1	4,131	0.02%
2019/12/30	5	68.82	0	0.00	68.60	5	4,162	0.12%
2019/12/26	1	70.00	0	0.00	69.90	1	4,184	0.02%
2019/12/19	3	69.60	0	0.00	69.20	3	4,205	0.07%
2019/12/18	0	0.00	1	72.00	70.00	-1	4,205	-0.02%
2019/12/16	6	70.70	0	0.00	70.70	6	4,245	0.14%
2019/12/13	7	71.60	1	72.50	70.90	6	4,400	0.14%
2019/12/12	1	71.80	20	71.65	72.20	-19	4,316	-0.44%
2019/12/10	0	0.00	1	68.90	68.90	-1	4,227	-0.02%
2019/12/09	3	68.10	0	0.00	68.10	3	4,254	0.07%
2019/12/05	0	0.00	2	70.10	69.10	-2	4,322	-0.05%
2019/12/04	7	69.07	0	0.00	69.00	7	4,357	0.16%
2019/12/03	0	0.00	10	69.43	70.00	-10	4,408	-0.23%
2019/12/02	3	67.30	0	0.00	67.20	3	4,508	0.07%
2019/11/29	1	68.20	0	0.00	68.60	1	4,543	0.02%
2019/11/28	6	67.92	0	0.00	67.90	6	4,599	0.13%
2019/11/27	5	68.10	2	69.00	68.20	3	4,635	0.06%
2019/11/25	2	70.00	0	0.00	69.50	2	4,706	0.04%
2019/11/21	0	0.00	1	67.10	69.10	-1	4,870	-0.02%
2019/11/20	3	68.57	0	0.00	68.60	3	4,971	0.06%
2019/11/19	6	70.90	9	70.97	70.90	-3	5,087	-0.06%
2019/11/14	2	70.10	0	0.00	70.10	2	5,642	0.04%
2019/11/13	7	71.30	0	0.00	71.60	7	5,843	0.12%
2019/11/12	4	72.48	10	72.40	72.40	-6	6,332	-0.09%
2019/11/11	12	72.64	15	75.20	71.90	-3	6,429	-0.05%
2019/11/08	25	73.98	1	74.70	74.70	24	6,465	0.37%
2019/11/07	3	71.80	0	0.00	71.10	3	6,435	0.05%
2019/11/05	0	0.00	1	74.00	74.20	-1	6,474	-0.02%
2019/11/04	0	0.00	7	74.69	74.00	-7	6,483	-0.11%
2019/10/31	4	73.20	0	0.00	73.40	4	6,523	0.06%
2019/10/30	0	0.00	1	74.50	74.50	-1	6,505	-0.02%
2019/10/29	5	71.50	6	73.58	72.00	-1	6,522	-0.02%
2019/10/28	5	71.08	10	71.96	71.30	-5	6,445	-0.08%
2019/10/25	2	73.45	7	73.39	72.30	-5	6,411	-0.08%
2019/10/24	18	72.73	5	72.10	72.10	13	6,326	0.21%
2019/10/22	0	0.00	1	70.90	71.30	-1	6,348	-0.02%
2019/10/21	0	0.00	2	70.70	71.60	-2	6,355	-0.03%
2019/10/18	8	69.96	7	69.29	69.30	1	6,098	0.02%
2019/10/17	6	67.62	19	67.23	67.90	-13	5,836	-0.22%
2019/10/16	5	64.80	6	67.20	64.50	-1	5,598	-0.02%
2019/10/15	10	65.60	16	65.79	66.90	-6	5,570	-0.11%
2019/10/14	3	63.80	1	64.00	63.50	2	5,490	0.04%
2019/10/08	4	63.60	0	0.00	63.50	4	5,745	0.07%
2019/10/07	4	63.65	2	64.00	64.40	2	5,752	0.03%
2019/10/04	1	63.60	1	63.10	62.40	0	5,707	0.00%
2019/10/03	1	62.00	0	0.00	61.90	1	5,668	0.02%
2019/09/26	1	61.80	2	62.30	61.20	-1	5,740	-0.02%
2019/09/25	2	61.55	0	0.00	61.60	2	5,780	0.03%
2019/09/24	1	64.00	1	63.90	62.70	0	5,795	0.00%
2019/09/23	0	0.00	1	63.20	63.30	-1	5,832	-0.02%
2019/09/20	4	64.13	4	64.63	63.50	0	5,924	0.00%
2019/09/19	1	63.60	0	0.00	63.80	1	5,931	0.02%
2019/09/18	8	65.80	14	64.77	64.20	-6	5,915	-0.10%
2019/09/17	0	0.00	1	62.10	62.20	-1	5,763	-0.02%
2019/09/16	2	60.95	1	61.30	61.00	1	5,769	0.02%
2019/09/12	9	61.62	1	62.80	61.60	8	5,793	0.14%
2019/09/11	3	62.07	1	63.50	61.80	2	5,807	0.03%
2019/09/10	9	63.78	0	0.00	63.00	9	5,824	0.15%
2019/09/09	0	0.00	1	65.00	65.80	-1	5,824	-0.02%
2019/09/06	2	64.70	2	66.60	64.70	0	5,923	0.00%
2019/09/04	4	64.80	13	65.32	66.50	-9	5,888	-0.15%
2019/09/03	1	62.30	4	63.35	63.40	-3	5,787	-0.05%
2019/09/02	5	62.30	9	62.91	62.80	-4	5,769	-0.07%
2019/08/30	3	61.60	4	61.95	61.00	-1	5,774	-0.02%
2019/08/29	31	61.29	16	62.21	60.80	15	5,785	0.26%
2019/08/28	2	62.60	4	62.95	63.50	-2	5,738	-0.03%
2019/08/27	2	62.60	1	63.00	62.20	1	5,733	0.02%
2019/08/26	17	61.88	5	62.10	61.40	12	5,803	0.21%
2019/08/23	11	64.00	16	64.08	64.00	-5	5,815	-0.09%
2019/08/22	1	68.00	2	67.30	66.20	-1	5,755	-0.02%
2019/08/21	2	66.20	2	66.25	67.50	0	5,599	0.00%
2019/08/20	1	68.00	3	67.63	67.30	-2	5,471	-0.04%
2019/08/19	3	64.20	16	64.84	66.50	-13	5,276	-0.25%
2019/08/16	5	64.00	13	62.85	62.70	-8	5,066	-0.16%
2019/08/15	9	62.30	8	62.48	62.00	1	4,866	0.02%
2019/08/14	0	0.00	2	61.60	61.90	-2	4,399	-0.05%
2019/08/13	3	56.50	4	56.38	56.30	-1	4,359	-0.02%
2019/08/12	2	54.50	2	55.90	54.50	0	4,340	0.00%
2019/08/08	1	55.20	1	54.20	55.20	0	4,301	0.00%
2019/08/07	0	0.00	3	51.60	51.50	-3	4,263	-0.07%
2019/08/06	2	49.00	8	49.25	51.00	-6	4,355	-0.14%
2019/08/02	1	55.00	5	54.00	54.30	-4	4,427	-0.09%
2019/08/01	11	57.89	5	57.30	56.70	6	4,427	0.14%
2019/07/31	0	0.00	5	56.80	57.60	-5	4,381	-0.11%
2019/07/30	1	55.30	1	56.70	56.10	0	4,315	0.00%
2019/07/25	22	56.72	11	56.27	56.00	11	4,281	0.26%
2019/07/24	10	55.22	16	55.86	55.70	-6	4,219	-0.14%
2019/07/23	5	54.40	16	54.76	54.00	-11	4,120	-0.27%
2019/07/22	0	0.00	6	53.22	53.70	-6	4,089	-0.15%
2019/07/19	1	52.10	1	52.80	52.40	0	4,079	0.00%
2019/07/18	1	51.50	0	0.00	51.80	1	4,097	0.02%
2019/07/17	12	52.28	6	52.68	52.20	6	4,107	0.15%
2019/07/16	8	53.75	0	0.00	54.00	8	4,053	0.20%
2019/07/15	2	55.50	2	54.90	55.30	0	4,085	0.00%
2019/07/12	10	54.70	8	54.75	54.60	2	4,194	0.05%
2019/07/11	1	51.30	2	52.65	52.50	-1	4,136	-0.02%
2019/07/10	0	0.00	1	52.60	51.60	-1	4,386	-0.02%
2019/07/09	1	51.50	4	51.70	51.70	-3	4,551	-0.07%
2019/07/08	2	52.20	2	52.80	52.30	0	4,601	0.00%
2019/07/05	2	51.90	3	51.57	52.00	-1	4,673	-0.02%
2019/07/04	1	50.80	1	51.50	50.90	0	4,724	0.00%
2019/07/03	2	51.30	0	0.00	51.10	2	4,752	0.04%
2019/07/01	1	50.60	0	0.00	50.80	1	4,797	0.02%
2019/06/28	2	50.40	0	0.00	50.50	2	4,786	0.04%
2019/06/27	2	50.60	28	50.18	51.80	-26	4,897	-0.53%
2019/06/26	5	47.96	1	48.20	48.10	4	4,870	0.08%
2019/06/25	1	47.70	0	0.00	47.70	1	4,950	0.02%
2019/06/24	2	48.85	0	0.00	48.75	2	5,121	0.04%
2019/06/21	1	50.20	0	0.00	49.10	1	5,282	0.02%
2019/06/20	3	49.38	2	49.50	49.80	1	5,418	0.02%
2019/06/19	1	48.75	6	49.27	49.10	-5	5,512	-0.09%
2019/06/18	5	48.83	0	0.00	48.15	5	5,725	0.09%
2019/06/17	2	50.50	0	0.00	50.50	2	5,720	0.03%
2019/06/14	8	50.93	9	51.01	52.00	-1	5,793	-0.02%
2019/06/10	1	47.45	3	47.98	47.95	-2	6,012	-0.03%
2019/06/06	4	47.44	2	47.10	46.50	2	6,081	0.03%
2019/06/05	2	48.65	1	49.20	49.20	1	6,023	0.02%
2019/06/04	12	49.67	6	49.67	48.80	6	5,979	0.10%
2019/06/03	2	49.38	2	49.70	49.35	0	5,972	0.00%
2019/05/31	6	49.65	10	50.22	50.40	-4	6,042	-0.07%
2019/05/30	2	46.45	2	47.40	48.95	0	5,967	0.00%
2019/05/29	8	45.50	3	45.55	45.90	5	5,931	0.08%
2019/05/28	6	43.38	6	43.54	44.10	0	5,910	0.00%
2019/05/27	6	42.46	6	43.39	43.35	0	5,991	0.00%
2019/05/24	2	43.95	0	0.00	43.20	2	6,025	0.03%
2019/05/23	3	42.72	14	43.40	43.95	-11	6,122	-0.18%
2019/05/22	2	43.63	1	44.30	43.25	1	6,137	0.02%
2019/05/21	2	42.48	3	43.10	43.00	-1	6,179	-0.02%
2019/05/20	1	41.50	1	42.40	42.60	0	6,152	0.00%
2019/05/17	7	45.38	9	45.74	43.90	-2	6,153	-0.03%
2019/05/16	2	48.85	3	49.43	48.00	-1	6,167	-0.02%
2019/05/15	1	49.00	3	49.03	48.90	-2	6,413	-0.03%
2019/05/14	18	48.18	0	0.00	47.45	18	6,428	0.28%
2019/05/13	11	50.62	0	0.00	50.50	11	6,365	0.17%
2019/05/10	3	53.17	2	53.15	53.10	1	6,349	0.02%
2019/05/09	1	54.40	2	54.35	54.60	-1	6,251	-0.02%
2019/05/07	0	0.00	1	53.00	53.50	-1	6,289	-0.02%
2019/05/06	1	53.00	0	0.00	51.50	1	6,431	0.02%
2019/05/03	1	55.40	0	0.00	54.40	1	6,668	0.01%
2019/04/30	0	0.00	1	53.10	54.30	-1	6,783	-0.01%
2019/04/29	1	52.80	0	0.00	52.30	1	6,849	0.01%
2019/04/23	1	53.60	2	54.20	54.40	-1	7,641	-0.01%
2019/04/19	0	0.00	2	56.30	57.00	-2	7,754	-0.03%
2019/04/18	7	57.24	12	56.92	54.80	-5	7,811	-0.06%
2019/04/17	0	0.00	2	57.30	56.60	-2	7,664	-0.03%
2019/04/16	6	56.75	12	56.59	56.90	-6	7,623	-0.08%
2019/04/15	9	54.06	8	53.56	54.00	1	7,577	0.01%
2019/04/12	1	50.60	4	50.20	49.80	-3	7,455	-0.04%
2019/04/11	7	50.53	7	51.03	51.20	0	7,538	0.00%
2019/04/10	2	48.28	9	48.66	49.50	-7	7,419	-0.09%
2019/04/09	4	48.04	2	48.85	47.05	2	7,331	0.03%
2019/04/08	8	48.60	0	0.00	48.00	8	7,285	0.11%
2019/04/03	3	49.83	4	50.25	49.50	-1	7,223	-0.01%
2019/04/02	3	49.47	2	49.95	49.50	1	7,154	0.01%
2019/04/01	7	47.35	49	50.07	49.80	-42	7,109	-0.59%
2019/03/29	3	49.43	0	0.00	49.20	3	6,935	0.04%
2019/03/28	5	49.54	1	49.90	49.10	4	6,885	0.06%
2019/03/27	9	52.32	0	0.00	51.50	9	6,858	0.13%
2019/03/26	4	54.78	4	54.68	53.90	0	6,670	0.00%
2019/03/25	2	48.50	55	53.68	55.00	-53	6,495	-0.82%
2019/03/22	16	51.06	0	0.00	50.00	16	6,357	0.25%
2019/03/21	5	52.56	43	53.14	53.00	-38	6,222	-0.61%
2019/03/20	4	49.44	104	50.07	50.20	-100	5,957	-1.68%	大賣/
2019/03/19	3	50.13	5	50.60	49.70	-2	5,946	-0.03%
2019/03/18	2	50.25	3	50.30	49.80	-1	5,809	-0.02%
2019/03/15	121	48.11	101	48.14	48.80	20	5,673	0.35%	大買/大賣/
2019/03/14	1	45.10	11	46.20	46.20	-10	5,524	-0.18%
2019/03/13	2	45.73	10	45.88	45.55	-8	5,463	-0.15%
2019/03/12	2	43.05	26	44.01	44.25	-24	5,335	-0.45%
2019/03/11	1	41.10	6	41.30	41.30	-5	5,245	-0.10%
2019/03/08	2	40.90	1	41.60	41.30	1	5,277	0.02%
2019/03/07	1	41.85	2	41.43	41.60	-1	5,277	-0.02%
2019/03/06	10	41.24	2	41.38	41.50	8	5,269	0.15%
2019/03/05	30	42.76	0	0.00	42.50	30	5,165	0.58%
2019/03/04	7	44.89	0	0.00	44.75	7	5,086	0.14%
2019/02/27	1	45.60	4	45.96	46.15	-3	5,017	-0.06%
2019/02/26	2	44.45	3	45.18	45.75	-1	4,973	-0.02%
2019/02/25	0	0.00	2	43.70	44.05	-2	4,877	-0.04%
2019/02/22	9	43.99	1	42.40	42.95	8	4,834	0.17%
2019/02/21	22	46.85	0	0.00	46.60	22	4,780	0.46%
2019/02/20	3	47.03	7	47.12	47.20	-4	4,789	-0.08%
2019/02/19	2	45.80	0	0.00	45.85	2	4,711	0.04%
2019/02/18	5	46.51	0	0.00	46.25	5	4,672	0.11%
2019/02/15	3	48.73	4	48.53	48.00	-1	4,586	-0.02%
2019/02/14	7	48.93	9	48.83	50.20	-2	4,448	-0.04%
2019/02/13	1	45.70	6	46.00	46.25	-5	4,171	-0.12%
2019/02/12	5	45.92	4	46.33	45.10	1	4,094	0.02%
2019/02/11	4	44.88	5	45.03	45.25	-1	4,039	-0.02%
2019/01/29	4	45.25	12	45.22	45.20	-8	3,960	-0.20%
2019/01/28	0	0.00	2	45.43	44.70	-2	3,872	-0.05%
2019/01/25	3	44.83	1	44.95	45.20	2	3,822	0.05%
2019/01/24	19	45.07	6	44.77	44.25	13	3,653	0.36%
2019/01/23	2	46.45	5	46.76	47.00	-3	3,385	-0.09%
2019/01/22	2	45.35	1	46.20	46.30	1	3,292	0.03%
2019/01/21	4	45.01	4	45.24	45.80	0	3,204	0.00%
2019/01/18	3	44.73	2	45.45	45.60	1	3,115	0.03%
2019/01/17	2	43.18	4	43.89	43.90	-2	2,950	-0.07%
2019/01/16	5	43.36	6	43.74	44.50	-1	2,847	-0.04%
2019/01/15	2	41.88	6.1	42.09	43.10	-4.1	2,635	-0.16%
2019/01/14	4	39.71	1	39.30	40.05	3	2,217	0.14%
2019/01/10	0	0.00	2	38.35	37.95	-2	2,023	-0.10%
2019/01/09	20	37.31	2	37.45	37.00	18	1,899	0.95%
2019/01/08	1	36.90	2	35.85	37.95	-1	1,841	-0.05%
2019/01/07	8	37.18	9	36.13	36.00	-1	1,749	-0.06%
2019/01/04	2	34.15	1.4	34.49	34.55	0.6	1,511	0.04%
2019/01/03	2	34.45	2	34.45	34.15	0	1,449	0.00%
2018/12/24	0	0.00	1	31.95	31.90	-1	1,327	-0.08%
2018/12/22	0	0.00	0.5	31.50	31.55	-0.5	1,326	-0.04%
2018/12/21	3	31.80	3	31.50	31.50	0	1,344	0.00%
2018/12/20	1	31.40	1	31.00	31.00	0	1,421	0.00%
2018/12/19	0	0.00	5	30.86	31.30	-5	1,339	-0.37%
2018/12/12	0	0.00	1	30.90	30.45	-1	1,352	-0.07%
2018/12/10	2	28.80	0	0.00	28.60	2	1,374	0.15%
2018/12/04	6	29.68	0	0.00	29.55	6	1,556	0.39%
2018/12/03	3	29.65	0	0.00	30.00	3	1,564	0.19%
2018/11/28	0	0.00	4	27.55	27.75	-4	1,492	-0.27%
2018/11/06	0	0.00	1	25.60	25.05	-1	1,782	-0.06%
2018/11/02	0	0.00	2	25.70	25.80	-2	1,920	-0.10%
2018/11/01	1	25.75	0	0.00	25.85	1	1,975	0.05%
2018/10/17	13	26.82	0	0.00	26.75	13	3,488	0.37%
2018/10/15	1	24.90	2	25.50	25.15	-1	3,482	-0.03%
2018/10/11	2	25.35	0	0.00	25.35	2	3,661	0.05%
2018/10/09	3	28.85	0	0.00	28.15	3	3,657	0.08%
2018/10/05	2	29.10	0	0.00	29.55	2	3,688	0.05%
2018/09/27	4	33.24	6	33.35	33.20	-2	3,664	-0.05%
2018/09/20	5	30.55	0	0.00	30.65	5	3,717	0.13%
2018/09/19	1	31.70	0	0.00	31.20	1	3,726	0.03%
2018/09/18	0	0.00	1	31.50	31.35	-1	3,699	-0.03%
2018/09/14	3	33.07	1	32.90	32.90	2	3,691	0.05%
2018/09/13	5	31.85	8	32.80	32.60	-3	3,639	-0.08%
2018/09/12	1	30.70	1	32.00	30.30	0	3,550	0.00%
2018/09/11	1	31.70	0	0.00	31.25	1	3,518	0.03%
2018/09/10	11	31.50	3	33.95	31.50	8	3,504	0.23%
2018/09/07	3	36.15	0	0.00	35.00	3	3,447	0.09%
2018/09/06	1	36.55	0	0.00	36.75	1	3,438	0.03%
2018/09/05	1	37.05	0	0.00	37.50	1	3,449	0.03%
2018/08/31	2	38.18	1	38.15	38.10	1	3,495	0.03%
2018/08/30	10	38.20	1	38.60	38.05	9	3,533	0.25%
2018/08/29	1	37.90	0	0.00	37.90	1	3,562	0.03%
2018/08/28	0	0.00	3	38.30	38.50	-3	3,616	-0.08%
2018/08/27	1	37.10	1	37.00	37.25	0	3,660	0.00%
2018/08/23	1	36.80	0	0.00	37.00	1	3,696	0.03%
2018/08/22	0	0.00	2	37.50	37.35	-2	3,742	-0.05%
2018/08/21	0	0.00	6	36.72	36.80	-6	3,792	-0.16%
2018/08/20	6	36.13	1	35.90	36.30	5	3,828	0.13%
2018/08/17	3	37.35	0	0.00	37.05	3	3,838	0.08%
2018/08/16	3	37.50	1	37.00	37.65	2	3,845	0.05%
2018/08/15	2	38.43	6	39.88	37.95	-4	3,928	-0.10%
2018/08/14	1	40.25	1	40.05	40.40	0	4,081	0.00%
2018/08/13	16	40.16	8	40.43	41.35	8	4,062	0.20%
2018/08/10	3	41.30	0	0.00	40.55	3	3,989	0.08%
2018/08/09	1	42.30	0	0.00	42.30	1	3,965	0.03%
2018/08/08	5	44.22	1	43.85	43.30	4	3,899	0.10%
2018/08/07	0	0.00	9	45.10	44.85	-9	3,879	-0.23%
2018/08/06	2	45.80	0	0.00	45.85	2	3,856	0.05%
2018/08/03	7	47.34	10	47.28	46.55	-3	3,805	-0.08%
2018/08/02	12	47.56	0	0.00	46.90	12	3,597	0.33%
2018/08/01	17	46.30	19	46.67	46.60	-2	3,414	-0.06%
2018/07/31	6	44.61	1	45.20	44.20	5	3,253	0.15%
2018/07/30	10	46.05	9	45.91	43.80	1	3,231	0.03%
2018/07/27	7	43.69	5	42.75	44.75	2	2,826	0.07%
2018/07/26	2	40.98	3	40.90	40.70	-1	2,628	-0.04%
2018/07/25	4	40.79	0	0.00	40.50	4	2,637	0.15%
2018/07/24	0	0.00	2	39.25	39.70	-2	2,562	-0.08%
2018/07/23	1	39.20	0	0.00	38.30	1	2,593	0.04%
2018/07/20	0	0.00	1	39.90	39.25	-1	2,594	-0.04%
2018/07/19	2	39.08	0	0.00	39.65	2	2,602	0.08%
2018/07/18	1	39.25	2	39.68	39.50	-1	2,551	-0.04%
2018/07/16	1	38.10	1	38.70	38.70	0	2,432	0.00%
2018/07/13	0	0.00	1	38.40	38.70	-1	2,420	-0.04%
2018/07/11	1	36.50	1	37.00	36.40	0	2,416	0.00%
2018/07/10	1	36.30	0	0.00	36.20	1	2,423	0.04%
2018/07/06	3	35.35	0	0.00	36.20	3	2,530	0.12%
2018/07/05	1	36.00	0	0.00	36.00	1	2,534	0.04%
2018/07/04	3	36.40	0	0.00	36.20	3	2,531	0.12%
2018/07/03	5	37.20	0	0.00	36.80	5	2,532	0.20%
2018/07/02	6	38.33	1	38.45	38.15	5	2,536	0.20%
2018/06/29	3	40.15	1	40.80	39.00	2	2,535	0.08%
2018/06/28	0	0.00	1	37.90	38.65	-1	2,413	-0.04%
2018/06/27	0	0.00	1	35.15	35.15	-1	2,437	-0.04%
2018/06/26	2	35.08	0	0.00	35.10	2	2,463	0.08%
2018/06/25	3	36.32	1	37.10	36.00	2	2,487	0.08%
2018/06/22	1	36.60	0	0.00	36.70	1	2,540	0.04%
2018/06/20	1	36.75	1	37.05	37.10	0	2,720	0.00%
2018/06/19	6	37.44	1	37.00	36.95	5	2,800	0.18%
2018/06/15	2	38.35	0	0.00	38.30	2	2,842	0.07%
2018/06/14	1	38.95	0	0.00	38.70	1	3,050	0.03%
2018/06/13	0	0.00	1	39.70	39.10	-1	3,198	-0.03%
2018/06/12	0	0.00	1	39.05	39.30	-1	3,228	-0.03%
2018/06/11	2	38.13	0	0.00	38.15	2	3,228	0.06%
2018/06/08	5	39.50	0	0.00	39.05	5	3,236	0.15%
2018/06/07	2	39.80	0	0.00	39.55	2	3,243	0.06%
2018/06/06	1	40.70	1	41.15	40.60	0	3,229	0.00%
2018/06/04	2	40.85	2	41.20	40.00	0	3,204	0.00%
2018/05/31	0	0.00	5	39.55	39.00	-5	3,188	-0.16%
2018/05/30	4	39.46	2	39.40	39.50	2	3,234	0.06%
2018/05/29	5	39.79	4	39.88	39.55	1	3,229	0.03%
2018/05/28	1	38.60	1	38.10	38.00	0	3,225	0.00%
2018/05/25	2	39.18	0	0.00	39.10	2	3,266	0.06%
2018/05/24	3	39.08	1	39.25	39.85	2	3,271	0.06%
2018/05/23	1	39.00	0.1	38.95	38.90	0.9	3,245	0.03%
2018/05/17	1	36.55	0	0.00	37.00	1	3,024	0.03%
2018/05/16	0	35.60	1	36.00	35.60	-1	3,071	-0.03%
2018/05/15	3	35.18	0	0.00	35.15	3	3,102	0.10%
2018/05/14	3	36.95	0	0.00	36.65	3	3,161	0.09%
2018/05/08	2.1	38.39	0	0.00	38.30	2.1	3,255	0.06%
2018/05/03	0	0.00	1	38.85	39.00	-1	3,491	-0.03%
2018/04/27	2	37.40	0	0.00	37.00	2	3,693	0.05%
2018/04/26	1	39.50	0	0.00	38.30	1	3,727	0.03%
2018/04/23	2	42.50	0	0.00	40.90	2	4,103	0.05%
2018/04/18	0	0.00	1	42.90	43.00	-1	4,394	-0.02%
2018/04/17	0	0.00	1	43.90	42.60	-1	4,391	-0.02%
2018/04/16	3	43.40	0	0.00	43.20	3	4,385	0.07%
2018/04/12	5	43.02	0	0.00	43.10	5	4,400	0.11%
2018/03/30	8	47.64	0	0.00	46.55	8	4,506	0.18%
2018/03/29	1	49.00	0	0.00	49.00	1	4,476	0.02%
2018/03/27	0	0.00	2	49.48	48.60	-2	4,471	-0.04%
2018/03/26	0	0.00	4	48.50	48.70	-4	4,420	-0.09%
2018/03/23	4	45.71	1	47.00	45.80	3	4,344	0.07%
2018/03/22	1	49.05	0	0.00	48.50	1	4,244	0.02%
2018/03/21	3	51.80	1	50.90	50.90	2	4,177	0.05%
2018/03/20	4	51.55	2	51.30	51.30	2	4,124	0.05%
2018/03/19	16	57.54	0	0.00	55.80	16	3,915	0.41%
2018/03/16	6	63.42	0	0.00	62.00	6	3,760	0.16%
2018/03/15	1	64.10	0	0.00	64.20	1	3,733	0.03%
2018/03/14	6	64.80	0	0.00	64.70	6	3,741	0.16%
2018/03/12	1	64.40	0	0.00	64.30	1	3,835	0.03%
2018/03/09	0	0.00	3	65.60	64.30	-3	3,829	-0.08%
2018/03/08	2	64.45	0	0.00	64.30	2	3,836	0.05%
2018/03/07	1	65.90	0	0.00	64.50	1	3,876	0.03%
2018/03/06	0	0.00	2	65.80	65.30	-2	3,873	-0.05%
2018/03/05	3	64.93	0	0.00	64.80	3	3,818	0.08%
2018/03/02	3	68.30	0	0.00	68.80	3	3,762	0.08%
2018/03/01	2	66.95	1	66.00	66.80	1	3,745	0.03%
2018/02/27	2	68.85	0	0.00	68.40	2	3,703	0.05%
2018/02/26	0	0.00	1	74.00	72.40	-1	3,646	-0.03%
2018/02/23	3	74.00	3	72.00	71.80	0	3,667	0.00%
2018/02/22	4	73.25	2	72.70	72.50	2	3,721	0.05%
2018/02/21	0	0.00	7	72.83	73.10	-7	3,733	-0.19%
2018/02/12	0	0.00	2	70.00	70.00	-2	3,746	-0.05%
2018/02/09	1	69.00	0	0.00	70.90	1	3,756	0.03%
2018/02/08	3	72.97	0	0.00	69.90	3	3,701	0.08%
2018/02/06	2	73.50	1	69.80	70.00	1	3,678	0.03%
2018/02/05	2	76.00	2	77.10	77.50	0	3,647	0.00%
2018/02/02	1	79.30	3	79.53	79.70	-2	3,656	-0.05%
2018/02/01	1	78.30	1	78.50	77.60	0	3,674	0.00%
2018/01/30	7	79.87	6	78.35	78.30	1	3,659	0.03%
2018/01/29	3	79.10	4	80.90	81.50	-1	3,632	-0.03%
2018/01/26	2	77.40	0	0.00	77.30	2	3,524	0.06%
2018/01/25	1	83.10	1	80.10	80.10	0	3,449	0.00%
2018/01/24	8	82.65	4	83.02	84.20	4	3,395	0.12%
2018/01/23	0	0.00	3	78.60	78.10	-3	3,259	-0.09%
2018/01/22	0	0.00	2	80.50	80.50	-2	3,244	-0.06%
2018/01/19	0	0.00	1	79.90	80.50	-1	3,235	-0.03%
2018/01/18	1	81.00	1	80.40	79.00	0	3,197	0.00%
2018/01/17	2	77.90	7	77.91	78.10	-5	3,054	-0.16%
2018/01/16	3	75.23	0	0.00	74.60	3	2,906	0.10%
2018/01/15	2	74.50	2	74.15	75.00	0	2,938	0.00%
2018/01/12	9	72.78	2	72.45	74.00	7	2,944	0.24%
2018/01/08	2	71.10	0	0.00	68.10	2	3,127	0.06%
2018/01/04	0	0.00	3	71.90	72.90	-3	3,177	-0.09%
2018/01/03	0	0.00	3	66.30	66.50	-3	3,098	-0.10%