良維 (6290)-凱基-基隆券商分點個股進出

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
85.7
漲跌
▲1.7
漲幅
+2.02%
成交量
3,205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(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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	85.50	0	0.00	84.00	1	11,321	0.01%
2024/04/19	4	89.65	3.1	92.10	88.20	0.9	11,250	0.01%
2024/04/18	3	93.60	2.5	94.54	92.70	0.5	11,165	0.00%
2024/04/17	1	95.00	4	97.80	94.60	-3	11,110	-0.03%
2024/04/16	14.4	101.11	12	99.22	95.30	2.4	10,993	0.02%
2024/04/15	12	103.65	14	105.79	103.00	-2	10,764	-0.02%
2024/04/12	18.2	102.58	24	103.41	105.50	-5.8	10,462	-0.06%
2024/04/11	15	99.71	18.2	97.30	100.00	-3.2	10,027	-0.03%
2024/04/10	2	97.20	6	96.32	96.90	-4	9,887	-0.04%
2024/04/09	1	93.00	0	0.00	91.90	1	9,666	0.01%
2024/04/08	10	92.53	17	92.85	92.50	-7	9,649	-0.07%
2024/04/03	3	90.30	3	90.10	90.30	0	9,592	0.00%
2024/04/02	4	90.30	4	91.00	90.30	0	9,599	0.00%
2024/04/01	0	0.00	2	91.55	91.90	-2	9,578	-0.02%
2024/03/29	15	90.35	15	88.81	90.40	0	9,612	0.00%
2024/03/28	4	91.03	0.1	90.50	90.20	3.9	9,614	0.04%
2024/03/27	16	92.45	15	92.45	92.60	1	9,517	0.01%
2024/03/26	14.8	94.91	6	97.28	90.50	8.8	9,300	0.10%
2024/03/25	7.1	99.18	14.1	97.98	100.50	-7	8,985	-0.08%
2024/03/22	10	95.54	7	95.03	95.80	3	8,810	0.03%
2024/03/21	7	94.87	7	95.06	95.50	0	8,790	0.00%
2024/03/20	14.2	94.34	17	94.90	93.70	-2.8	8,748	-0.03%
2024/03/19	18.1	95.41	16	95.16	95.30	2.1	8,778	0.02%
2024/03/18	20	94.00	20	92.04	94.50	0	8,682	0.00%
2024/03/15	14	88.72	14	89.51	88.20	0	8,610	0.00%
2024/03/14	10	90.30	10	89.22	90.30	0	8,660	0.00%
2024/03/13	8	89.01	7	89.36	89.70	1	8,588	0.01%
2024/03/12	15	90.52	16	89.05	90.70	-1	8,462	-0.01%
2024/03/11	8	86.69	11	87.19	86.60	-3	8,207	-0.04%
2024/03/08	14	88.20	16	89.99	86.80	-2	8,149	-0.02%
2024/03/07	16.2	91.47	15	91.85	90.80	1.2	7,935	0.02%
2024/03/06	25	95.39	25	95.97	95.40	0	7,726	0.00%
2024/03/05	21	93.66	19.1	92.46	92.80	1.9	7,400	0.03%
2024/03/04	21	96.07	12.1	95.04	93.20	8.9	7,097	0.13%
2024/03/01	4	101.75	3	101.17	101.00	1	6,708	0.01%
2024/02/29	5	97.70	7	96.64	99.40	-2	6,317	-0.03%
2024/02/27	19	90.04	18	90.16	90.40	1	5,869	0.02%
2024/02/26	4	92.25	5	90.74	89.00	-1	5,572	-0.02%
2024/02/23	4	87.15	5	87.10	88.80	-1	5,168	-0.02%
2024/02/22	2	82.50	1	81.70	81.50	1	4,731	0.02%
2024/02/21	23	83.33	24	83.01	81.30	-1	4,633	-0.02%
2024/02/20	7	77.81	16	77.63	78.90	-9	4,054	-0.22%
2024/02/19	5	76.18	15	76.95	74.90	-10	3,753	-0.27%
2024/02/16	1	72.60	4	72.18	70.80	-3	3,510	-0.09%
2024/02/15	0	70.67	33	70.57	70.90	-33	3,357	-0.98%
2024/02/05	2	65.97	9	66.69	66.70	-7	3,386	-0.21%
2024/02/02	3	65.93	7	65.77	65.40	-4	3,491	-0.11%
2024/02/01	1	64.80	0	0.00	64.70	1	3,544	0.03%
2024/01/29	0	0.00	3	64.80	65.00	-3	3,978	-0.08%
2024/01/26	2	64.80	3	64.60	64.30	-1	4,007	-0.02%
2024/01/25	1	63.40	1	63.40	63.50	0	4,028	0.00%
2024/01/23	0	0.00	3	64.30	64.20	-3	4,218	-0.07%
2024/01/19	0	0.00	6	62.90	63.20	-6	4,406	-0.14%
2024/01/18	0	0.00	1	61.60	61.90	-1	4,654	-0.02%
2024/01/17	0	0.00	0.1	61.90	61.80	-0.1	4,860	0.00%
2024/01/10	0	0.00	1	62.50	61.80	-1	5,158	-0.02%
2024/01/08	0	0.00	2	63.50	63.20	-2	5,257	-0.04%
2024/01/05	5	63.80	8	63.60	63.30	-3	5,325	-0.06%
2024/01/04	55	65.57	51	66.30	65.00	4	5,311	0.08%
2024/01/03	1	65.00	0	0.00	65.50	1	5,187	0.02%
2024/01/02	3	65.80	1	66.20	65.50	2	5,241	0.04%
2023/12/29	2	64.70	2	64.85	64.90	0	5,195	0.00%
2023/12/28	3	65.20	3	65.50	65.10	0	5,195	0.00%
2023/12/27	11	65.00	1	64.80	64.80	10	5,197	0.19%
2023/12/26	5	65.26	6	65.48	65.30	-1	5,220	-0.02%
2023/12/25	50	64.57	95	64.93	65.10	-45	5,170	-0.87%
2023/12/22	17.1	62.89	1	63.10	62.60	16.1	5,094	0.32%
2023/12/21	27	63.47	2	63.80	63.20	25	5,092	0.49%
2023/12/19	2	64.00	12	63.92	64.00	-10	5,148	-0.19%
2023/12/18	2	64.60	0	0.00	64.50	2	5,125	0.04%
2023/12/15	5	65.50	3	65.70	65.20	2	5,095	0.04%
2023/12/14	63	65.88	102	66.11	65.70	-39	5,046	-0.77%	大賣/
2023/12/13	85	64.97	12	64.91	65.20	73	4,892	1.49%
2023/12/12	6	64.50	4	63.98	63.70	2	4,786	0.04%
2023/12/11	0.1	64.00	6	64.53	64.60	-5.9	4,686	-0.13%
2023/12/07	1	61.70	0	0.00	61.70	1	4,558	0.02%
2023/12/06	0	0.00	9	61.87	62.00	-9	4,555	-0.20%
2023/12/05	0	0.00	5	61.90	61.80	-5	4,559	-0.11%
2023/12/04	0	0.00	8	63.10	62.30	-8	4,552	-0.18%
2023/12/01	0	0.00	5	62.20	62.30	-5	4,543	-0.11%
2023/11/30	1	62.00	0	0.00	61.90	1	4,537	0.02%
2023/11/29	1	62.30	0	0.00	62.70	1	4,519	0.02%
2023/11/28	0	0.00	1	62.00	61.90	-1	4,517	-0.02%
2023/11/27	4	61.08	0	0.00	60.90	4	4,509	0.09%
2023/11/24	4	62.03	0	0.00	61.60	4	4,476	0.09%
2023/11/22	5	63.08	5	63.10	63.10	0	4,393	0.00%
2023/11/20	16	62.58	4	62.85	62.40	12	4,337	0.28%
2023/11/17	1	63.30	4	64.20	63.70	-3	4,238	-0.07%
2023/11/16	26	64.59	0	0.00	63.70	26	4,185	0.62%
2023/11/15	0	0.00	10	65.95	66.00	-10	4,057	-0.25%
2023/11/14	6	63.78	2	63.65	63.70	4	3,904	0.10%
2023/11/13	11	63.66	6	62.60	63.00	5	3,859	0.13%
2023/11/10	9	67.79	8	67.76	67.30	1	3,577	0.03%
2023/11/09	2	66.95	1	67.10	66.30	1	3,361	0.03%
2023/11/08	8	67.16	1	67.60	66.10	7	3,285	0.21%
2023/11/07	5	67.18	4	67.15	67.50	1	3,088	0.03%
2023/11/02	0	0.00	13	66.02	66.30	-13	2,814	-0.46%
2023/11/01	1	63.30	5	63.14	63.30	-4	2,753	-0.15%
2023/10/31	6	65.42	1	65.20	63.10	5	2,704	0.18%
2023/10/30	2	66.70	1	67.80	67.10	1	2,619	0.04%
2023/10/27	1	67.00	3	67.97	67.00	-2	2,547	-0.08%
2023/10/26	15	67.31	5	67.96	66.70	10	2,462	0.41%
2023/10/25	1	66.80	25	67.39	67.50	-24	2,338	-1.03%
2023/10/24	1	63.80	0	0.00	65.00	1	2,187	0.05%
2023/10/23	2	64.85	2	64.90	64.40	0	2,252	0.00%
2023/10/20	0	0.00	3	65.20	66.10	-3	2,173	-0.14%
2023/10/19	0	0.00	4	64.35	64.40	-4	2,119	-0.19%
2023/10/18	2	63.80	3	64.03	63.50	-1	2,118	-0.05%
2023/10/17	0	0.00	2	66.50	64.50	-2	2,148	-0.09%
2023/10/16	2	64.65	9	65.20	65.20	-7	2,104	-0.33%
2023/10/13	1	64.70	4	64.78	64.90	-3	2,167	-0.14%
2023/10/12	6	64.53	5	64.40	64.40	1	2,325	0.04%
2023/10/11	1	63.50	2	64.10	63.60	-1	2,283	-0.04%
2023/10/04	0	0.00	1	62.00	62.40	-1	2,233	-0.04%
2023/10/03	0	0.00	1	63.90	62.70	-1	2,268	-0.04%
2023/10/02	2	63.30	5	62.92	63.50	-3	2,296	-0.13%
2023/09/27	0	0.00	3	61.63	61.80	-3	2,452	-0.12%
2023/09/26	0	0.00	2	61.00	61.30	-2	2,492	-0.08%
2023/09/25	0	0.00	4	61.53	61.50	-4	2,489	-0.16%
2023/09/21	0	0.00	2	58.40	58.20	-2	2,418	-0.08%
2023/09/14	3	59.13	0	0.00	59.10	3	2,889	0.10%
2023/09/12	0	0.00	1	57.70	57.70	-1	2,935	-0.03%
2023/09/08	0	0.00	0.1	57.40	57.10	-0.1	2,980	0.00%
2023/09/07	0	0.00	0.3	58.90	58.00	-0.3	3,029	-0.01%
2023/08/29	0	0.00	1	56.10	56.10	-1	3,256	-0.03%
2023/08/25	0	0.00	6	56.50	56.20	-6	3,275	-0.18%
2023/08/24	0	0.00	2	55.70	55.60	-2	3,280	-0.06%
2023/08/22	0.1	54.80	0	0.00	55.80	0.1	3,302	0.00%
2023/08/15	1	53.20	0	0.00	53.30	1	3,354	0.03%
2023/08/14	3.1	53.85	4	53.98	52.80	-0.9	3,359	-0.03%
2023/08/11	1	56.50	0	0.00	56.30	1	3,321	0.03%
2023/08/10	3	57.20	0	0.00	56.80	3	3,316	0.09%
2023/08/09	4	58.03	0	0.00	58.00	4	3,307	0.12%
2023/08/08	1	58.70	2	58.00	58.10	-1	3,326	-0.03%
2023/08/07	0.1	58.90	0	0.00	58.90	0.1	3,337	0.00%
2023/08/02	1	60.60	0	0.00	58.80	1	3,383	0.03%
2023/08/01	2	61.55	1	61.50	61.00	1	3,359	0.03%
2023/07/31	3	62.53	3	62.80	61.60	0	3,364	0.00%
2023/07/28	2.1	64.11	4.8	64.39	63.30	-2.7	3,331	-0.08%
2023/07/27	6	62.48	1	62.60	62.70	5	3,219	0.16%
2023/07/26	2	62.80	3	63.07	63.60	-1	3,186	-0.03%
2023/07/24	4	60.18	1	61.50	61.10	3	3,107	0.10%
2023/07/21	3	63.20	0	0.00	63.10	3	3,077	0.10%
2023/07/20	3	63.20	4	64.05	64.00	-1	3,084	-0.03%
2023/07/19	0	0.00	21	63.62	62.30	-21	3,035	-0.69%
2023/07/18	7	63.73	2	63.65	63.30	5	3,112	0.16%
2023/07/17	5	65.10	4	64.13	65.30	1	3,122	0.03%
2023/07/13	3	61.73	2	62.40	61.10	1	2,977	0.03%
2023/07/12	5	63.60	2	63.30	62.50	3	3,030	0.10%
2023/07/11	1	61.90	2	63.25	63.20	-1	2,995	-0.03%
2023/07/10	22	63.19	3	62.53	62.10	19	3,021	0.63%
2023/07/07	1	62.00	1	62.60	63.00	0	3,031	0.00%
2023/07/06	2	64.00	2	63.85	64.00	0	3,037	0.00%
2023/07/05	2	62.20	2	62.40	62.50	0	2,990	0.00%
2023/07/04	1	62.10	1	62.00	62.10	0	2,974	0.00%
2023/07/03	5	59.90	0	0.00	60.30	5	2,934	0.17%
2023/06/30	0	0.00	1	59.70	59.80	-1	2,976	-0.03%
2023/06/29	0.1	59.90	0	0.00	59.80	0.1	3,002	0.00%
2023/06/28	1	59.10	0	0.00	59.30	1	3,038	0.03%
2023/06/27	3	59.67	0	0.00	59.00	3	3,062	0.10%
2023/06/26	2	61.90	1	62.10	61.90	1	3,056	0.03%
2023/06/21	6	63.25	5	63.06	63.30	1	3,078	0.03%
2023/06/20	5	62.66	9	62.53	63.60	-4	3,020	-0.13%
2023/06/19	2	59.70	0	0.00	60.40	2	3,026	0.07%
2023/06/16	1	59.00	50	58.60	58.70	-49	3,061	-1.60%
2023/06/15	0	0.00	121	59.28	59.20	-121	3,132	-3.86%	大賣/鉅額交易
2023/06/14	0	0.00	29	59.50	58.70	-29	3,138	-0.92%
2023/06/13	1	59.40	0	0.00	59.50	1	3,174	0.03%
2023/06/09	1	58.30	0	0.00	58.30	1	3,230	0.03%
2023/06/06	8	59.35	6	58.93	58.80	2	3,632	0.06%
2023/06/05	1	57.10	0	0.00	57.30	1	3,687	0.03%
2023/05/31	3	56.90	0	0.00	56.80	3	4,032	0.07%
2023/05/30	0.1	56.80	0	0.00	56.60	0.1	4,062	0.00%
2023/05/26	2	55.95	0	0.00	55.70	2	4,186	0.05%
2023/05/25	3	56.77	1	56.50	56.40	2	4,317	0.05%
2023/05/24	1	57.70	0	0.00	57.70	1	4,456	0.02%
2023/05/22	1	58.00	0	0.00	57.90	1	5,045	0.02%
2023/05/19	50	58.28	0	0.00	57.80	50	5,208	0.96%
2023/05/18	150	58.89	1	59.00	58.60	149	5,419	2.75%	大買/鉅額交易
2023/05/17	1	58.30	0	0.00	58.40	1	5,527	0.02%
2023/05/15	0	58.10	2	58.30	57.80	-2	6,047	-0.03%
2023/05/12	0.1	57.90	3	57.97	58.60	-2.9	6,068	-0.05%
2023/05/11	1	58.00	0	0.00	57.90	1	6,072	0.02%
2023/05/10	5.1	59.80	1	60.50	59.80	4.1	6,056	0.07%
2023/05/09	2	59.70	0	0.00	59.40	2	6,033	0.03%
2023/05/08	4	60.83	5	60.94	60.60	-1	6,001	-0.02%
2023/05/05	2	61.20	1	61.40	60.70	1	5,994	0.02%
2023/05/04	0.2	60.60	0	0.00	60.60	0.2	5,989	0.00%
2023/04/28	2	60.95	1	61.30	61.00	1	5,973	0.02%
2023/04/26	2	60.10	0	0.00	60.50	2	5,921	0.03%
2023/04/25	2	60.80	0	0.00	60.70	2	5,893	0.03%
2023/04/21	0	61.60	0	0.00	61.00	0	5,807	0.00%
2023/04/20	1	66.70	2	65.20	63.80	-1	5,688	-0.02%
2023/04/19	8	68.59	2	69.10	68.10	6	5,554	0.11%
2023/04/18	3.1	70.25	1	72.90	69.00	2.1	5,520	0.04%
2023/04/17	2	71.30	4	72.53	71.80	-2	5,433	-0.04%
2023/04/13	8	69.60	5	69.70	69.30	3	5,295	0.06%
2023/04/12	0	0.00	7	71.63	71.40	-7	5,228	-0.13%
2023/04/11	4	70.70	12	70.60	71.00	-8	5,169	-0.15%
2023/04/10	12	71.10	5	70.92	71.30	7	5,105	0.14%
2023/03/31	3	67.93	0	0.00	68.60	3	4,921	0.06%
2023/03/28	1	67.30	0	0.00	68.20	1	4,812	0.02%
2023/03/27	6	69.17	6	68.62	68.20	0	4,786	0.00%
2023/03/24	2	69.50	0	0.00	69.40	2	4,732	0.04%
2023/03/23	1	69.10	0	0.00	69.20	1	4,681	0.02%
2023/03/22	7	71.00	11	72.41	69.80	-4	4,616	-0.09%
2023/03/21	12	71.17	3	71.63	71.00	9	4,377	0.21%
2023/03/20	0	0.00	2	70.65	70.30	-2	4,306	-0.05%
2023/03/17	1	67.90	0	0.00	67.60	1	4,251	0.02%
2023/03/16	2	68.35	1	66.80	66.90	1	4,232	0.02%
2023/03/14	1.1	69.24	5	69.98	69.20	-3.9	4,288	-0.09%
2023/03/13	4	67.48	1	67.90	68.60	3	4,258	0.07%
2023/03/10	10	70.11	14	69.90	69.00	-4	4,188	-0.10%
2023/03/09	13	72.98	1	71.50	71.50	12	4,039	0.30%
2023/03/08	6.1	72.59	1	73.90	73.90	5.1	3,810	0.13%
2023/03/07	4	71.53	0	0.00	72.30	4	3,645	0.11%
2023/03/06	1	71.50	0	0.00	71.30	1	3,453	0.03%
2023/03/03	14	72.39	0	0.00	72.00	14	3,347	0.42%
2023/03/02	1	73.50	0	0.00	73.20	1	3,299	0.03%
2023/03/01	2	73.50	1	74.30	74.30	1	3,269	0.03%
2023/02/24	3	74.57	3	75.00	74.10	0	3,228	0.00%
2023/02/23	5	75.90	8	74.50	76.00	-3	3,159	-0.09%
2023/02/22	1	73.90	3	73.80	73.30	-2	3,022	-0.07%
2023/02/21	9	74.06	16	74.46	75.40	-7	2,863	-0.24%
2023/02/20	16	71.33	23	72.93	73.40	-7	2,672	-0.26%
2023/02/17	3	69.83	6	69.98	70.30	-3	2,289	-0.13%
2023/02/16	8	69.68	6.1	69.63	70.30	1.9	2,180	0.09%
2023/02/15	7	66.70	0	0.00	67.30	7	1,986	0.35%
2023/02/14	77	65.88	76	65.78	66.10	1	1,873	0.05%
2023/02/13	1	62.60	8	61.56	63.80	-7	1,588	-0.44%
2023/02/10	0	0.00	2	59.75	59.90	-2	1,385	-0.14%
2023/02/08	3	59.30	1	59.30	59.40	2	1,389	0.14%
2023/02/07	3	58.60	0	0.00	58.70	3	1,388	0.22%
2023/02/03	1	57.90	10	58.00	58.10	-9	1,391	-0.65%
2023/02/02	0	0.00	1	57.50	57.40	-1	1,382	-0.07%
2023/02/01	2	57.15	0	0.00	58.00	2	1,382	0.14%
2023/01/06	0	0.00	2	52.80	52.70	-2	1,470	-0.14%
2022/12/30	0	0.00	5	53.14	53.00	-5	1,602	-0.31%
2022/12/28	2	52.10	3	52.90	52.00	-1	1,716	-0.06%
2022/12/27	2	53.90	0	0.00	53.10	2	1,799	0.11%
2022/12/26	0	0.00	3	53.80	53.60	-3	1,862	-0.16%
2022/12/19	11	55.67	0	0.00	55.50	11	2,301	0.48%
2022/12/13	0	0.00	1	55.60	55.30	-1	2,530	-0.04%
2022/12/09	1	55.10	0	0.00	55.50	1	2,591	0.04%
2022/12/08	0	0.00	2	56.60	56.20	-2	2,559	-0.08%
2022/12/07	1	57.00	2	59.05	56.60	-1	2,553	-0.04%
2022/12/06	5	60.64	0	0.00	60.00	5	2,468	0.20%
2022/12/02	0	0.00	1	58.10	57.90	-1	2,367	-0.04%
2022/12/01	1	57.70	0	0.00	57.50	1	2,370	0.04%
2022/11/30	2	57.60	0	0.00	57.90	2	2,382	0.08%
2022/11/29	0	0.00	1	57.80	57.60	-1	2,394	-0.04%
2022/11/18	0	0.00	4	56.40	55.80	-4	2,433	-0.16%
2022/11/17	0	0.00	1	56.30	56.20	-1	2,600	-0.04%
2022/11/16	0	0.00	1	55.40	56.00	-1	2,691	-0.04%
2022/11/15	1	55.40	1	56.20	55.40	0	2,716	0.00%
2022/11/14	1	56.80	0	0.00	56.10	1	2,794	0.04%
2022/11/09	0	0.00	1	55.80	55.80	-1	2,785	-0.04%
2022/11/03	0	0.00	1	54.20	54.70	-1	2,997	-0.03%
2022/11/01	0	0.00	1	52.50	52.40	-1	3,115	-0.03%
2022/10/31	0	0.00	4.1	51.85	52.20	-4.1	3,145	-0.13%
2022/10/28	0	0.00	0.6	51.20	50.50	-0.6	3,163	-0.02%
2022/10/27	0	0.00	3	49.15	50.80	-3	3,186	-0.09%
2022/10/26	4	48.54	2	48.75	48.10	2	3,182	0.06%
2022/10/25	3	50.17	0.1	50.80	50.10	2.9	3,150	0.09%
2022/10/21	6	50.57	8	50.60	50.40	-2	3,182	-0.06%
2022/10/20	5.7	51.01	0	0.00	51.00	5.7	3,183	0.18%
2022/10/17	0	0.00	10	50.12	51.30	-10	3,179	-0.31%
2022/10/14	12	51.95	3	52.00	51.30	9	3,179	0.28%
2022/10/13	5	53.00	17	52.33	50.20	-12	3,180	-0.38%
2022/10/12	16	54.22	12	54.29	53.70	4	3,134	0.13%
2022/10/11	8	55.14	2	54.70	54.70	6	3,121	0.19%
2022/10/07	0	0.00	5	57.40	57.10	-5	3,123	-0.16%
2022/10/06	1	57.00	1	57.10	57.10	0	3,113	0.00%
2022/10/05	0	0.00	28	57.05	57.40	-28	3,079	-0.91%
2022/10/04	11	55.67	12	55.87	56.10	-1	3,017	-0.03%
2022/10/03	20	56.53	17	57.40	55.80	3	2,939	0.10%
2022/09/29	1	56.10	24	56.32	56.60	-23	2,849	-0.81%
2022/09/28	40	55.53	3	54.83	54.30	37	2,772	1.33%
2022/09/27	10	58.02	25	58.80	59.10	-15	2,616	-0.57%
2022/09/26	5	56.20	4	57.10	56.20	1	2,513	0.04%
2022/09/23	2	57.50	3	58.33	57.70	-1	2,494	-0.04%
2022/09/22	10	58.34	5	58.22	58.00	5	2,450	0.20%
2022/09/21	20	57.45	1	57.30	57.30	19	2,374	0.80%
2022/09/20	11	57.38	5	56.86	56.60	6	2,332	0.26%
2022/09/19	1	56.30	0	0.00	56.80	1	2,285	0.04%
2022/09/15	2	55.70	2	55.00	55.00	0	2,272	0.00%
2022/09/14	1	54.40	0	0.00	54.90	1	2,332	0.04%
2022/09/08	1	54.30	2	54.60	55.10	-1	2,357	-0.04%
2022/09/02	2	56.20	2	56.50	56.50	0	2,438	0.00%
2022/09/01	2	56.15	1	55.70	55.70	1	2,514	0.04%
2022/08/30	2	57.00	2	56.90	57.00	0	2,689	0.00%
2022/08/29	2	55.30	0	0.00	56.40	2	2,687	0.07%
2022/08/25	0	0.00	1	58.10	58.00	-1	2,682	-0.04%
2022/08/23	0	0.00	5	59.20	59.70	-5	2,570	-0.19%
2022/08/22	1	57.10	0	0.00	56.60	1	2,540	0.04%
2022/08/12	3	56.40	1	57.00	57.30	2	2,564	0.08%
2022/08/11	1	55.80	6	56.18	55.70	-5	2,688	-0.19%
2022/08/10	5	58.74	1	57.50	57.10	4	2,939	0.14%
2022/08/09	0	0.00	1	56.70	57.80	-1	3,168	-0.03%
2022/08/08	0	0.00	1	55.80	56.10	-1	3,072	-0.03%
2022/08/05	0	0.00	1	55.30	55.30	-1	3,055	-0.03%
2022/08/04	2	53.25	2	53.30	53.50	0	3,020	0.00%
2022/08/03	0	0.00	4	55.30	54.90	-4	2,989	-0.13%
2022/08/01	0	0.00	3	54.40	54.20	-3	2,950	-0.10%
2022/07/28	0	0.00	1	52.40	53.00	-1	2,923	-0.03%
2022/07/26	2	53.30	0	0.00	53.10	2	2,939	0.07%
2022/07/25	0	0.00	1	54.40	54.20	-1	2,938	-0.03%
2022/07/22	2	54.55	0	0.00	54.50	2	2,950	0.07%
2022/07/08	0	0.00	1	52.50	53.00	-1	2,921	-0.03%
2022/07/06	0	0.00	1	51.00	50.20	-1	2,898	-0.03%
2022/07/04	1	50.50	2	50.50	50.30	-1	2,887	-0.03%
2022/06/30	1	51.00	0	0.00	51.00	1	2,862	0.03%
2022/06/27	1	53.40	1	53.30	53.50	0	2,835	0.00%
2022/06/24	1	53.40	2	52.70	53.20	-1	2,811	-0.04%
2022/06/22	5	51.30	4	51.38	50.70	1	2,742	0.04%
2022/06/20	1	50.30	0	0.00	50.30	1	2,674	0.04%
2022/06/13	1	53.70	1	54.20	53.50	0	2,543	0.00%
2022/06/10	3	58.17	3	58.40	56.90	0	2,476	0.00%
2022/06/09	4	58.10	10	58.30	59.00	-6	2,386	-0.25%
2022/06/08	6	57.77	5	58.04	57.00	1	2,281	0.04%
2022/06/07	1	55.80	0	0.00	56.30	1	2,184	0.05%
2022/06/06	4	56.80	3	56.77	56.10	1	2,170	0.05%
2022/06/02	9	57.17	7	56.83	57.10	2	2,163	0.09%
2022/06/01	2	57.20	3	56.90	57.10	-1	2,135	-0.05%
2022/05/31	0	0.00	6	57.50	57.40	-6	2,085	-0.29%
2022/05/30	6	56.62	7.5	56.42	56.90	-1.5	2,063	-0.07%
2022/05/27	2.5	55.26	0	0.00	55.80	2.5	2,011	0.12%
2022/05/26	1	54.00	0	0.00	53.50	1	1,955	0.05%
2022/05/25	2	54.50	2	53.80	54.20	0	1,939	0.00%
2022/05/24	1	53.70	0	0.00	54.00	1	1,926	0.05%
2022/05/23	10	55.70	5	54.90	54.70	5	1,872	0.27%
2022/05/20	5	56.60	0	0.00	56.90	5	1,767	0.28%
2022/05/19	8	56.08	7	56.39	57.30	1	1,681	0.06%
2022/05/18	22	56.07	36.1	56.81	57.30	-14.1	1,520	-0.93%
2022/05/17	164	55.67	161.2	55.76	55.80	2.8	1,201	0.23%	大買/大賣/
2022/05/09	0	0.00	2	50.50	51.00	-2	818	-0.24%
2022/05/04	1	53.00	51	53.20	52.60	-50	801	-6.24%
2022/05/03	2	51.80	0	0.00	52.70	2	758	0.26%
2022/04/28	2	52.40	2	52.00	52.00	0	753	0.00%
2022/04/26	86	53.19	34	53.53	53.20	52	712	7.29%
2022/04/25	40	52.38	54	53.30	52.50	-14	679	-2.06%
2022/04/22	10	52.60	6	53.15	53.00	4	635	0.63%
2022/04/21	0	0.00	6	51.58	51.50	-6	612	-0.98%
2022/04/20	1	50.30	5	50.80	50.70	-4	610	-0.66%
2022/04/14	5	50.50	3	50.50	50.80	2	715	0.28%
2022/04/12	1	49.55	0	0.00	49.50	1	713	0.14%
2022/04/06	2	52.00	0	0.00	52.00	2	716	0.28%
2022/03/30	1	52.80	0	0.00	52.50	1	794	0.13%
2022/03/28	0	0.00	1	52.10	52.00	-1	794	-0.13%
2022/03/24	0	0.00	1	52.80	52.70	-1	792	-0.13%
2022/03/23	4	52.83	0	0.00	52.70	4	791	0.51%
2022/03/22	1	52.80	2	52.40	52.70	-1	785	-0.13%
2022/03/21	4	52.70	4	52.00	51.90	0	776	0.00%
2022/03/18	0	0.00	5.3	51.40	51.50	-5.3	779	-0.68%
2022/03/17	0	0.00	5.8	50.50	50.90	-5.8	791	-0.73%
2022/03/16	0	0.00	1	49.65	49.70	-1	801	-0.12%
2022/03/15	1	49.70	11	49.61	49.65	-10	808	-1.24%
2022/03/10	0	0.00	2	50.80	51.00	-2	835	-0.24%
2022/03/09	2	49.80	10	50.02	49.90	-8	840	-0.95%
2022/03/08	3	50.23	3	49.77	49.70	0	845	0.00%
2022/03/07	1	50.90	0	0.00	51.00	1	836	0.12%
2022/03/03	46.5	53.85	50	53.22	53.20	-3.5	840	-0.42%
2022/03/02	10	53.80	0	0.00	53.60	10	833	1.20%
2022/02/24	0	0.00	1	52.10	51.00	-1	822	-0.12%
2022/02/22	0	0.00	1	52.20	52.20	-1	841	-0.12%
2022/02/21	2.1	52.91	0	0.00	53.00	2.1	857	0.24%
2022/02/18	0	0.00	9	52.30	52.40	-9	863	-1.04%
2022/02/17	1	51.40	2	51.85	51.60	-1	902	-0.11%
2022/01/25	1	50.40	0	0.00	50.10	1	1,864	0.05%
2022/01/11	5	53.08	4.1	53.66	52.60	0.9	1,962	0.05%
2022/01/06	1	52.20	0	0.00	52.10	1	1,933	0.05%
2021/12/29	0	0.00	1	52.40	52.40	-1	1,946	-0.05%
2021/12/24	1.1	53.51	0	0.00	53.40	1.1	1,988	0.06%
2021/12/23	3	52.30	0	0.00	52.20	3	1,932	0.16%
2021/12/10	0	52.80	0	0.00	53.00	0	1,968	0.00%
2021/12/07	1	51.30	0	0.00	51.60	1	1,958	0.05%
2021/12/02	0	0.00	11.1	51.60	51.20	-11.1	1,979	-0.56%
2021/11/29	0	0.00	1	51.10	51.40	-1	2,040	-0.05%
2021/11/26	1.3	52.15	0	0.00	52.30	1.3	2,044	0.06%
2021/11/24	2	53.00	0	0.00	53.30	2	2,065	0.10%
2021/11/23	0	53.30	0	0.00	53.00	0	2,172	0.00%
2021/11/16	1.1	53.53	5	53.20	53.20	-3.9	2,207	-0.18%
2021/11/15	19	54.73	5	54.36	54.10	14	2,186	0.64%
2021/11/12	10	57.54	0	0.00	57.90	10	2,056	0.49%
2021/11/11	0	0.00	1	57.00	56.70	-1	1,985	-0.05%
2021/11/10	0.2	58.00	1	57.50	58.50	-0.8	1,950	-0.04%
2021/11/09	8	56.80	15.1	56.53	57.10	-7.1	1,784	-0.40%
2021/11/04	4	53.75	0	0.00	53.20	4	1,623	0.25%
2021/11/02	1	54.20	0	0.00	54.10	1	1,653	0.06%
2021/11/01	2	56.90	0	0.00	56.50	2	1,718	0.12%
2021/10/28	0	0.00	1	55.70	55.70	-1	1,865	-0.05%
2021/10/27	0	0.00	3	56.43	55.90	-3	2,148	-0.14%
2021/10/26	0	0.00	2	55.30	54.90	-2	2,232	-0.09%
2021/10/21	4	54.78	0	0.00	54.20	4	3,575	0.11%
2021/10/19	0	0.00	5	55.14	55.00	-5	4,526	-0.11%
2021/10/15	3	54.77	2	53.50	55.40	1	5,501	0.02%
2021/10/01	0	52.20	2	52.05	51.80	-2	5,676	-0.04%
2021/09/30	2	53.60	0	0.00	53.60	2	5,678	0.04%
2021/09/29	0	53.50	0	0.00	53.30	0	5,701	0.00%
2021/09/28	1	54.60	0	0.00	54.50	1	5,745	0.02%
2021/09/23	0	53.00	0	0.00	52.90	0	6,082	0.00%
2021/09/22	10	53.10	0	0.00	53.00	10	6,254	0.16%
2021/09/17	0	0.00	1	54.00	54.00	-1	6,267	-0.02%
2021/09/16	0	54.00	0	0.00	54.10	0	6,290	0.00%
2021/09/13	2	55.60	2	55.50	55.10	0	6,303	0.00%
2021/09/10	1	55.20	1	55.20	55.50	0	6,311	0.00%
2021/09/06	0	55.50	1	55.80	55.10	-1	6,311	-0.02%
2021/09/02	3	57.63	2.1	58.27	57.20	0.9	6,308	0.01%
2021/08/31	3	56.50	0	0.00	56.40	3	6,265	0.05%
2021/08/30	1.1	56.97	0	0.00	56.70	1.1	6,266	0.02%
2021/08/27	5	58.80	6.1	58.68	57.80	-1.1	6,250	-0.02%
2021/08/26	0	0.00	1	56.20	56.50	-1	6,143	-0.02%
2021/08/25	1	56.90	2.1	56.29	56.60	-1.1	6,141	-0.02%
2021/08/24	10	53.90	0	0.00	54.00	10	6,116	0.16%
2021/08/23	1	55.00	9	53.72	54.70	-8	6,123	-0.13%
2021/08/20	1	52.10	0	0.00	52.10	1	6,108	0.02%
2021/08/19	1.1	54.86	5	54.20	53.20	-4	6,093	-0.06%
2021/08/18	1	53.49	0	0.00	56.00	1	6,077	0.02%
2021/08/17	2	54.80	0.2	53.80	53.80	1.8	6,067	0.03%
2021/08/16	1	55.50	3	54.07	53.00	-2	6,050	-0.03%
2021/08/11	1	56.40	2	57.75	56.70	-1	6,012	-0.02%
2021/08/10	6	56.78	2	58.35	56.70	4	6,010	0.07%
2021/08/09	3.1	58.31	19	58.42	57.50	-15.9	6,000	-0.26%
2021/08/06	3	60.57	0	0.00	59.80	3	5,984	0.05%
2021/08/05	0.1	59.90	3	59.73	59.70	-2.9	6,010	-0.05%
2021/08/04	9	62.79	1	62.60	62.00	8	6,023	0.13%
2021/08/03	6	64.77	0	0.00	65.50	6	6,053	0.10%
2021/08/02	109.5	64.15	121	64.71	63.50	-11.5	6,057	-0.19%	大買/大賣/
2021/07/30	3	69.40	4	69.40	69.40	-1	5,802	-0.02%
2021/07/29	13	77.98	4	78.00	77.10	9	5,733	0.16%
2021/07/28	7	76.71	3	78.10	77.90	4	5,494	0.07%
2021/07/27	28	80.15	37.3	80.61	77.00	-9.3	5,265	-0.18%
2021/07/26	15	79.78	8	79.60	82.20	7	4,742	0.15%
2021/07/23	9	75.90	20	75.74	77.00	-11	4,248	-0.26%
2021/07/22	32.3	75.13	12	75.89	75.80	20.3	4,078	0.50%
2021/07/21	24	71.91	25.2	70.36	72.20	-1.2	3,686	-0.03%
2021/07/20	2	65.70	1	66.40	65.70	1	3,440	0.03%
2021/07/19	1	66.80	0	0.00	67.30	1	3,460	0.03%
2021/07/16	1	67.50	5	67.46	67.50	-4	3,521	-0.11%
2021/07/14	5	65.24	0	0.00	65.20	5	3,649	0.14%
2021/07/13	9	66.82	2	66.85	66.00	7	3,689	0.19%
2021/07/12	6	66.97	3.2	65.97	66.80	2.8	3,677	0.08%
2021/07/09	2.1	65.74	2	65.50	65.70	0.1	3,665	0.00%
2021/07/08	12	65.88	0	0.00	65.60	12	3,756	0.32%
2021/07/07	2	64.90	1	65.50	65.00	1	3,861	0.03%
2021/07/05	0.1	65.40	0	0.00	66.70	0.1	4,182	0.00%
2021/07/02	4	64.65	12	65.04	66.10	-8	4,474	-0.18%
2021/07/01	1	66.40	5.4	65.76	65.50	-4.4	4,712	-0.09%
2021/06/30	16	68.00	7	67.61	68.60	9	4,968	0.18%
2021/06/29	9.4	65.63	4	65.50	66.70	5.4	4,998	0.11%
2021/06/25	1	61.80	1	61.50	61.10	0	4,869	0.00%
2021/06/17	0	0.00	6	62.10	62.30	-6	5,042	-0.12%
2021/06/09	3	61.50	1	62.10	61.60	2	5,322	0.04%
2021/06/08	2	61.70	0	0.00	61.20	2	5,339	0.04%
2021/06/07	1	60.50	2	60.20	61.60	-1	5,388	-0.02%
2021/06/04	1	60.70	11	61.29	60.70	-10	5,398	-0.19%
2021/06/03	0	0.00	6	62.18	62.00	-6	5,446	-0.11%
2021/06/02	1	62.20	0	0.00	62.20	1	5,500	0.02%
2021/06/01	0	0.00	1	63.50	63.50	-1	5,566	-0.02%
2021/05/28	1	61.70	1	61.30	61.50	0	5,826	0.00%
2021/05/25	2	60.50	1.3	60.52	60.50	0.7	6,372	0.01%
2021/05/21	0	0.00	1	58.70	59.40	-1	6,407	-0.02%
2021/05/20	0.3	58.00	0	0.00	56.80	0.3	6,428	0.00%
2021/05/19	1	56.90	1	57.00	58.00	0	6,441	0.00%
2021/05/18	0	0.00	1	56.60	57.30	-1	6,456	-0.02%
2021/05/14	1	56.30	1	59.30	56.40	0	6,384	0.00%
2021/05/13	13	57.36	1	57.80	57.20	12	6,335	0.19%
2021/05/12	4	58.73	4	57.40	57.60	0	6,266	0.00%
2021/05/10	13	63.40	1	66.20	62.70	12	6,081	0.20%
2021/05/07	0	0.00	1	66.20	67.20	-1	5,963	-0.02%
2021/05/05	3	64.90	0	0.00	64.10	3	5,898	0.05%
2021/05/04	0	0.00	1	64.20	63.60	-1	5,893	-0.02%
2021/05/03	1	67.20	1	68.00	67.60	0	5,840	0.00%
2021/04/29	8	76.08	6	76.18	74.40	2	5,694	0.04%
2021/04/28	2	74.65	1	76.10	75.80	1	5,531	0.02%
2021/04/27	19.2	75.86	18	76.09	75.60	1.2	5,416	0.02%
2021/04/26	6	74.58	20	74.78	74.80	-14	5,235	-0.27%
2021/04/22	6	73.60	1	73.40	72.00	5	5,053	0.10%
2021/04/21	0	0.00	3	74.80	74.30	-3	4,974	-0.06%
2021/04/20	3	71.80	4	72.50	72.50	-1	4,812	-0.02%
2021/04/19	4	72.10	0	0.00	72.20	4	4,774	0.08%
2021/04/14	8	71.24	9	71.57	72.10	-1	4,664	-0.02%
2021/04/13	3	71.63	9	71.69	70.80	-6	4,585	-0.13%
2021/04/12	10	75.10	0	0.00	73.40	10	4,466	0.22%
2021/04/09	5	75.04	6	74.20	74.80	-1	4,286	-0.02%
2021/04/08	21	74.15	17	74.48	75.70	4	4,101	0.10%
2021/04/07	5	72.56	27	72.56	74.10	-22	3,757	-0.59%
2021/04/06	43	71.89	18	70.99	72.70	25	3,483	0.72%
2021/04/01	8	68.10	3	67.77	67.70	5	3,128	0.16%
2021/03/30	2	62.60	0	0.00	62.60	2	2,840	0.07%
2021/03/23	2	62.60	0	0.00	63.50	2	2,661	0.08%
2021/03/22	0	0.00	9	63.54	63.80	-9	2,618	-0.34%
2021/03/19	4	62.28	0	0.00	62.50	4	2,574	0.16%
2021/03/18	2	63.20	0	0.00	63.00	2	2,522	0.08%
2021/03/17	6	63.52	5	63.32	63.20	1	2,487	0.04%
2021/03/16	0	0.00	1	61.00	61.00	-1	2,331	-0.04%
2021/03/15	2	59.65	4	59.93	60.10	-2	2,310	-0.09%
2021/03/12	3	59.53	27	59.54	59.70	-24	2,282	-1.05%
2021/03/11	5	59.66	1	59.50	59.50	4	2,272	0.18%
2021/03/10	5	57.68	4	57.28	57.20	1	2,225	0.04%
2021/03/09	13	57.33	2	57.50	57.10	11	2,217	0.50%
2021/03/08	9	60.53	9	59.31	59.00	0	2,164	0.00%
2021/03/05	13	61.00	9	60.43	59.90	4	2,114	0.19%
2021/03/04	8	61.31	5	62.26	61.90	3	2,049	0.15%
2021/03/03	14	60.99	12	61.43	62.70	2	1,958	0.10%
2021/03/02	19.8	60.69	25	61.17	60.00	-5.3	1,768	-0.30%
2021/02/26	0	0.00	1	56.50	56.50	-1	1,434	-0.07%
2021/02/25	3.3	58.52	2	56.60	57.60	1.3	1,390	0.09%
2021/02/24	1	55.40	23	55.50	55.60	-22	1,227	-1.79%
2021/02/23	3	55.73	12	55.58	55.10	-9	1,211	-0.74%
2021/02/22	0	0.00	2	56.10	56.50	-2	1,197	-0.17%
2021/02/19	0	0.00	5	55.32	55.20	-5	1,192	-0.42%
2021/02/18	3	54.90	2	54.80	54.80	1	1,247	0.08%
2021/02/17	0	0.00	1	53.60	53.40	-1	1,204	-0.08%
2021/02/05	2	51.50	0	0.00	51.50	2	1,185	0.17%
2021/01/27	3	52.63	1	53.30	52.20	2	1,159	0.17%
2021/01/25	0	0.00	8	54.20	54.30	-8	1,058	-0.76%
2021/01/22	1	50.00	1	50.10	50.20	0	982	0.00%
2021/01/21	2	51.20	10	50.70	50.70	-8	962	-0.83%
2021/01/15	1	52.10	0	0.00	52.40	1	899	0.11%
2021/01/14	0	0.00	1	53.40	53.20	-1	886	-0.11%
2021/01/12	0	0.00	1	52.90	52.50	-1	872	-0.11%
2021/01/11	1	52.90	0	0.00	52.80	1	864	0.12%
2021/01/08	1	53.20	0	0.00	53.30	1	860	0.12%
2021/01/05	5	52.90	0	0.00	52.90	5	811	0.62%
2020/12/24	3	52.53	1	52.80	52.60	2	805	0.25%
2020/12/15	1	51.70	0	0.00	51.60	1	882	0.11%
2020/12/07	1	53.80	0	0.00	53.80	1	1,104	0.09%
2020/12/02	0	0.00	1	55.10	55.30	-1	1,103	-0.09%
2020/12/01	1	54.00	0	0.00	54.00	1	1,101	0.09%
2020/11/30	0	0.00	10	55.45	54.70	-10	1,102	-0.91%
2020/11/27	1	55.80	10	55.90	55.80	-9	1,094	-0.82%
2020/11/24	20	54.90	0	0.00	54.30	20	1,089	1.84%
2020/11/20	0	0.00	1	55.30	55.40	-1	1,130	-0.09%
2020/11/19	0	0.00	2	55.90	55.00	-2	1,135	-0.18%
2020/11/18	2	56.40	0	0.00	56.00	2	1,115	0.18%
2020/11/17	0	0.00	6	55.87	56.30	-6	1,087	-0.55%
2020/11/13	0	0.00	1	52.60	52.80	-1	1,108	-0.09%
2020/11/06	0	0.00	1	52.10	52.20	-1	1,206	-0.08%
2020/10/23	0	0.00	2	52.50	52.60	-2	1,578	-0.13%
2020/10/07	10	53.94	0	0.00	54.10	10	1,768	0.57%
2020/09/29	1	52.60	0	0.00	52.90	1	1,852	0.05%
2020/09/24	1	53.30	0	0.00	53.20	1	1,951	0.05%
2020/09/16	1	57.60	0	0.00	57.50	1	1,965	0.05%
2020/09/15	1	58.50	0	0.00	58.30	1	1,963	0.05%
2020/09/14	2	57.40	8	58.19	58.70	-6	1,952	-0.31%
2020/09/11	2	56.90	0	0.00	55.80	2	1,897	0.11%
2020/09/10	0	0.00	1	56.80	56.70	-1	1,863	-0.05%
2020/09/08	0	0.00	1	55.50	55.80	-1	1,855	-0.05%
2020/09/02	0	0.00	1	54.90	54.40	-1	1,995	-0.05%
2020/08/31	1	53.60	5	53.60	53.50	-4	2,114	-0.19%
2020/08/27	1	54.80	0	0.00	54.70	1	2,241	0.04%
2020/08/26	2	56.40	0	0.00	55.50	2	2,240	0.09%
2020/08/25	0	0.00	11	55.76	55.60	-11	2,203	-0.50%
2020/08/24	1	53.70	0	0.00	54.50	1	2,192	0.05%
2020/08/19	0	0.00	4	55.45	56.50	-4	2,175	-0.18%
2020/08/18	3	55.33	1	55.90	55.00	2	2,120	0.09%
2020/08/12	0	0.00	1	53.40	52.80	-1	2,178	-0.05%
2020/08/10	6	54.88	0	0.00	54.90	6	2,177	0.28%
2020/08/07	6	56.30	20	56.50	56.20	-14	2,219	-0.63%
2020/08/06	5	56.80	0	0.00	56.70	5	2,236	0.22%
2020/08/05	2	57.45	0	0.00	57.50	2	2,246	0.09%
2020/08/04	1	56.90	1	56.10	56.10	0	2,274	0.00%
2020/08/03	0	0.00	4	56.45	56.70	-4	2,301	-0.17%
2020/07/30	1	52.80	0	0.00	53.00	1	2,355	0.04%
2020/07/29	2	55.60	0	0.00	55.80	2	2,312	0.09%
2020/07/28	3	55.73	0	0.00	55.10	3	2,271	0.13%
2020/07/27	2	56.80	0	0.00	56.80	2	2,287	0.09%
2020/07/24	14	58.11	0	0.00	57.60	14	2,327	0.60%
2020/07/23	5	58.86	0	0.00	58.80	5	2,379	0.21%
2020/07/22	5	59.36	0	0.00	59.10	5	2,406	0.21%
2020/07/21	5	59.50	0	0.00	59.40	5	2,412	0.21%
2020/07/20	3	58.73	0	0.00	59.30	3	2,429	0.12%
2020/07/17	1	59.60	0	0.00	59.20	1	2,548	0.04%
2020/07/15	1	59.10	1	59.10	58.70	0	2,629	0.00%
2020/07/14	9	58.82	0	0.00	58.80	9	2,648	0.34%
2020/07/10	7	58.69	0	0.00	58.80	7	2,694	0.26%
2020/07/09	1	60.00	0	0.00	60.40	1	2,702	0.04%
2020/07/07	4	60.53	1	60.40	60.40	3	2,714	0.11%
2020/07/06	0	0.00	1	59.10	59.10	-1	2,708	-0.04%
2020/07/03	2	58.50	0	0.00	58.10	2	2,722	0.07%
2020/07/02	5	58.00	0	0.00	58.70	5	2,785	0.18%
2020/07/01	20	58.10	0	0.00	57.80	20	2,813	0.71%
2020/06/24	3	56.90	13	57.02	56.70	-10	2,925	-0.34%
2020/06/23	1	57.10	0	0.00	56.90	1	2,974	0.03%
2020/06/18	0	0.00	1	58.40	58.20	-1	2,987	-0.03%
2020/06/17	0	0.00	10	56.90	57.40	-10	2,973	-0.34%
2020/06/15	12	56.17	0	0.00	56.00	12	3,010	0.40%
2020/06/12	1	56.30	0	0.00	56.60	1	3,007	0.03%
2020/06/11	15	60.61	16	61.27	59.20	-1	2,973	-0.03%
2020/06/08	5	63.80	0	0.00	63.80	5	3,004	0.17%
2020/06/04	6	64.65	20	64.47	64.50	-14	2,977	-0.47%
2020/06/02	1	62.90	0	0.00	62.50	1	2,934	0.03%
2020/05/28	0	0.00	3	62.00	60.10	-3	3,002	-0.10%
2020/05/27	0	0.00	1	62.00	61.40	-1	2,995	-0.03%
2020/05/20	1	63.00	0	0.00	62.50	1	2,944	0.03%
2020/05/19	3	61.00	0	0.00	62.90	3	2,925	0.10%
2020/05/18	0	0.00	14	60.24	59.60	-14	2,891	-0.48%
2020/05/14	2	62.80	0	0.00	61.80	2	2,902	0.07%
2020/05/12	3	62.70	0	0.00	62.40	3	2,852	0.11%
2020/05/11	2	63.10	0	0.00	62.70	2	2,840	0.07%
2020/05/08	2	64.85	0	0.00	64.50	2	2,759	0.07%
2020/05/07	19	66.45	19	66.57	66.10	0	2,703	0.00%
2020/05/06	2	64.30	3	63.90	63.80	-1	2,617	-0.04%
2020/05/05	1	62.20	1	63.20	62.30	0	2,576	0.00%
2020/04/28	2	61.15	2	61.65	62.10	0	2,525	0.00%
2020/04/27	0	0.00	1	59.90	59.50	-1	2,499	-0.04%
2020/04/23	4	58.30	14	58.13	58.30	-10	2,465	-0.41%
2020/04/22	11	58.85	11	58.94	58.80	0	2,438	0.00%
2020/04/21	0	0.00	1	57.30	57.70	-1	2,300	-0.04%
2020/04/13	3	54.10	3	54.40	53.20	0	2,197	0.00%
2020/04/09	4	53.70	4	54.00	53.60	0	2,180	0.00%
2020/04/08	16	53.01	6	53.45	53.00	10	2,145	0.47%
2020/04/07	12	51.90	15	52.05	53.30	-3	2,122	-0.14%
2020/04/06	5	50.70	3	50.63	50.80	2	2,063	0.10%
2020/04/01	3	50.97	3	51.10	51.50	0	2,028	0.00%
2020/03/31	14	51.50	15	51.45	50.70	-1	2,004	-0.05%
2020/03/30	8	49.04	7	49.18	49.25	1	1,939	0.05%
2020/03/27	1	49.65	0	0.00	49.30	1	1,909	0.05%
2020/03/26	0	0.00	2	47.80	48.45	-2	1,911	-0.10%
2020/03/19	2	37.70	0	0.00	37.70	2	1,847	0.11%
2020/03/18	0	0.00	2	41.90	41.85	-2	1,916	-0.10%
2020/03/12	2	50.50	0	0.00	50.70	2	1,960	0.10%
2020/03/11	1	57.60	1	58.60	56.10	0	1,924	0.00%
2020/03/10	1	56.10	1	57.50	57.80	0	1,911	0.00%
2020/03/09	3	58.07	0	0.00	58.00	3	1,885	0.16%
2020/03/05	0	0.00	1	61.30	63.60	-1	1,863	-0.05%
2020/03/04	1	59.70	0	0.00	60.00	1	1,804	0.06%
2020/03/03	15	62.87	0	0.00	61.80	15	1,802	0.83%
2020/02/27	0	0.00	2	61.40	61.80	-2	1,833	-0.11%
2020/02/25	2	62.40	0	0.00	62.50	2	1,814	0.11%
2020/02/12	1	59.80	1	60.70	60.70	0	2,076	0.00%
2020/01/15	2	66.30	0	0.00	66.20	2	2,967	0.07%
2020/01/14	0	0.00	1	66.60	66.80	-1	3,025	-0.03%
2020/01/08	1	64.10	0	0.00	63.60	1	3,953	0.03%
2020/01/03	1	67.70	1	68.80	67.50	0	4,060	0.00%
2019/12/31	1	68.20	0	0.00	69.70	1	4,131	0.02%
2019/12/30	9	68.96	0	0.00	68.60	9	4,162	0.22%
2019/12/18	1	69.90	0	0.00	70.00	1	4,205	0.02%
2019/12/13	12	71.37	13	71.68	70.90	-1	4,400	-0.02%
2019/12/12	2	72.15	10	71.50	72.20	-8	4,316	-0.19%
2019/12/11	0	0.00	3	68.80	68.60	-3	4,192	-0.07%
2019/12/04	1	70.30	1	69.00	69.00	0	4,357	0.00%
2019/11/27	9	68.27	0	0.00	68.20	9	4,635	0.19%
2019/11/26	0	0.00	9	71.40	69.20	-9	4,700	-0.19%
2019/11/20	12	68.77	0	0.00	68.60	12	4,971	0.24%
2019/11/19	4	71.25	4	71.65	70.90	0	5,087	0.00%
2019/11/14	13	70.31	13	70.35	70.10	0	5,642	0.00%
2019/11/11	8	72.96	8	73.35	71.90	0	6,429	0.00%
2019/11/04	0	0.00	7	73.93	74.00	-7	6,483	-0.11%
2019/11/01	0	0.00	4	72.90	72.90	-4	6,467	-0.06%
2019/10/31	2	73.30	0	0.00	73.40	2	6,523	0.03%
2019/10/30	1	73.10	1	73.30	74.50	0	6,505	0.00%
2019/10/29	0	0.00	1	73.30	72.00	-1	6,522	-0.02%
2019/10/25	8	73.34	8	73.45	72.30	0	6,411	0.00%
2019/10/24	7	72.31	7	72.59	72.10	0	6,326	0.00%
2019/10/22	6	70.82	0	0.00	71.30	6	6,348	0.09%
2019/10/21	19	71.35	19	71.52	71.60	0	6,355	0.00%
2019/10/18	11	68.74	14	69.20	69.30	-3	6,098	-0.05%
2019/10/17	3	68.57	5	67.28	67.90	-2	5,836	-0.03%
2019/10/16	3	65.80	1	65.80	64.50	2	5,598	0.04%
2019/10/15	30	64.63	32.5	64.83	66.90	-2.5	5,570	-0.05%
2019/10/14	2	64.00	1	64.30	63.50	1	5,490	0.02%
2019/10/08	0	0.00	2	65.10	63.50	-2	5,745	-0.03%
2019/10/07	2	64.10	2	64.10	64.40	0	5,752	0.00%
2019/10/02	2	62.70	0	0.00	62.00	2	5,723	0.03%
2019/09/25	0	0.00	5	61.40	61.60	-5	5,780	-0.09%
2019/09/16	1	61.10	0	0.00	61.00	1	5,769	0.02%
2019/09/12	2	61.55	0	0.00	61.60	2	5,793	0.03%
2019/09/11	2	62.35	2	63.00	61.80	0	5,807	0.00%
2019/09/10	0	0.00	3	63.00	63.00	-3	5,824	-0.05%
2019/09/09	0	0.00	10	64.10	65.80	-10	5,824	-0.17%
2019/09/06	1	66.30	0	0.00	64.70	1	5,923	0.02%
2019/09/05	1	66.30	0	0.00	66.30	1	5,944	0.02%
2019/09/04	16	65.96	11	65.74	66.50	5	5,888	0.08%
2019/09/03	1	63.40	3	63.17	63.40	-2	5,787	-0.03%
2019/09/02	2	63.00	10	62.30	62.80	-8	5,769	-0.14%
2019/08/29	5	62.10	5	62.60	60.80	0	5,785	0.00%
2019/08/28	0	0.00	6	62.60	63.50	-6	5,738	-0.10%
2019/08/26	5	62.02	1	62.00	61.40	4	5,803	0.07%
2019/08/23	12	65.77	16	65.28	64.00	-4	5,815	-0.07%
2019/08/22	5	67.74	3	66.93	66.20	2	5,755	0.03%
2019/08/21	14	66.67	14	66.57	67.50	0	5,599	0.00%
2019/08/20	20	67.31	14	67.92	67.30	6	5,471	0.11%
2019/08/19	5	62.94	8	64.29	66.50	-3	5,276	-0.06%
2019/08/16	9	63.54	9	63.42	62.70	0	5,066	0.00%
2019/08/15	84	62.46	74	62.22	62.00	10	4,866	0.21%
2019/08/14	1	60.90	2	60.95	61.90	-1	4,399	-0.02%
2019/08/13	0	0.00	12	56.63	56.30	-12	4,359	-0.28%
2019/08/12	30	54.97	10	54.60	54.50	20	4,340	0.46%
2019/08/08	0	0.00	1	54.00	55.20	-1	4,301	-0.02%
2019/08/02	3	54.73	4	54.18	54.30	-1	4,427	-0.02%
2019/07/31	2	56.80	5	56.80	57.60	-3	4,381	-0.07%
2019/07/30	2	55.60	0	0.00	56.10	2	4,315	0.05%
2019/07/25	2	56.20	2	57.10	56.00	0	4,281	0.00%
2019/07/23	0	0.00	1	54.50	54.00	-1	4,120	-0.02%
2019/07/22	3	53.07	0	0.00	53.70	3	4,089	0.07%
2019/07/19	1	52.40	0	0.00	52.40	1	4,079	0.02%
2019/07/15	2	55.35	0	0.00	55.30	2	4,085	0.05%
2019/07/12	8	54.03	8	54.25	54.60	0	4,194	0.00%
2019/07/11	0	0.00	5	52.50	52.50	-5	4,136	-0.12%
2019/07/08	6	52.40	2	52.05	52.30	4	4,601	0.09%
2019/07/05	0	0.00	2	51.50	52.00	-2	4,673	-0.04%
2019/07/02	4	51.55	4	51.73	52.10	0	4,779	0.00%
2019/07/01	3	50.80	1	51.90	50.80	2	4,797	0.04%
2019/06/28	5	50.50	5	50.30	50.50	0	4,786	0.00%
2019/06/27	0	0.00	1	49.15	51.80	-1	4,897	-0.02%
2019/06/26	1	47.80	0	0.00	48.10	1	4,870	0.02%
2019/06/21	0	0.00	2	49.95	49.10	-2	5,282	-0.04%
2019/06/20	1	48.75	0	0.00	49.80	1	5,418	0.02%
2019/06/19	0	0.00	5	49.20	49.10	-5	5,512	-0.09%
2019/06/18	3	48.43	4	48.66	48.15	-1	5,725	-0.02%
2019/06/17	3	51.53	0	0.00	50.50	3	5,720	0.05%
2019/06/14	8	51.14	8	51.26	52.00	0	5,793	0.00%
2019/06/10	10	47.76	10	47.72	47.95	0	6,012	0.00%
2019/06/06	0	0.00	4	47.30	46.50	-4	6,081	-0.07%
2019/06/03	2	49.30	2	49.55	49.35	0	5,972	0.00%
2019/05/31	4	50.40	0	0.00	50.40	4	6,042	0.07%
2019/05/30	3	47.15	3	47.50	48.95	0	5,967	0.00%
2019/05/29	4	45.20	4	45.46	45.90	0	5,931	0.00%
2019/05/24	3	44.82	3	44.57	43.20	0	6,025	0.00%
2019/05/22	7	43.47	10	43.78	43.25	-3	6,137	-0.05%
2019/05/21	7	41.62	4	41.55	43.00	3	6,179	0.05%
2019/05/20	3	43.20	3	43.70	42.60	0	6,152	0.00%
2019/05/17	2	44.30	4	44.51	43.90	-2	6,153	-0.03%
2019/05/16	5	48.92	4	49.04	48.00	1	6,167	0.02%
2019/05/15	6	49.10	5	48.89	48.90	1	6,413	0.02%
2019/05/14	3	48.30	0	0.00	47.45	3	6,428	0.05%
2019/05/13	0	0.00	4	51.58	50.50	-4	6,365	-0.06%
2019/05/10	1	56.00	1	55.00	53.10	0	6,349	0.00%
2019/05/09	3	53.30	3	53.57	54.60	0	6,251	0.00%
2019/04/25	1	55.60	0	0.00	56.10	1	7,085	0.01%
2019/04/24	0	0.00	1	56.70	55.50	-1	7,278	-0.01%
2019/04/23	1	55.10	0	0.00	54.40	1	7,641	0.01%
2019/04/19	14	56.39	0	0.00	57.00	14	7,754	0.18%
2019/04/18	1	57.00	0	0.00	54.80	1	7,811	0.01%
2019/04/17	3	57.33	1	56.80	56.60	2	7,664	0.03%
2019/04/16	3	56.40	2	56.70	56.90	1	7,623	0.01%
2019/04/15	0	0.00	1	53.80	54.00	-1	7,577	-0.01%
2019/04/11	3	50.90	3	50.33	51.20	0	7,538	0.00%
2019/04/09	1	49.15	1	48.00	47.05	0	7,331	0.00%
2019/04/08	10	48.52	10	48.50	48.00	0	7,285	0.00%
2019/04/01	3	46.95	3	46.70	49.80	0	7,109	0.00%
2019/03/29	3	49.55	3	49.45	49.20	0	6,935	0.00%
2019/03/28	2	49.25	3	49.43	49.10	-1	6,885	-0.01%
2019/03/27	7	54.01	7	54.29	51.50	0	6,858	0.00%
2019/03/26	4	54.20	5	54.44	53.90	-1	6,670	-0.01%
2019/03/25	0	0.00	2	55.00	55.00	-2	6,495	-0.03%
2019/03/22	1	51.60	2	50.75	50.00	-1	6,357	-0.02%
2019/03/21	13	52.93	15	52.71	53.00	-2	6,222	-0.03%
2019/03/20	5	49.50	5	49.50	50.20	0	5,957	0.00%
2019/03/19	4	50.50	4	50.33	49.70	0	5,946	0.00%
2019/03/18	12	49.82	9	49.79	49.80	3	5,809	0.05%
2019/03/15	3	47.35	3	47.55	48.80	0	5,673	0.00%
2019/03/14	5	45.48	2	45.40	46.20	3	5,524	0.05%
2019/03/13	0	0.00	1	46.15	45.55	-1	5,463	-0.02%
2019/03/12	0	0.00	6	44.03	44.25	-6	5,335	-0.11%
2019/03/11	1	41.10	0	0.00	41.30	1	5,245	0.02%
2019/03/08	3	41.28	0	0.00	41.30	3	5,277	0.06%
2019/03/07	8	41.61	11	41.50	41.60	-3	5,277	-0.06%
2019/03/06	12	41.13	8	41.13	41.50	4	5,269	0.08%
2019/03/05	9	43.31	10	43.79	42.50	-1	5,165	-0.02%
2019/03/04	0	0.00	2	45.30	44.75	-2	5,086	-0.04%
2019/02/27	1	45.35	3	45.63	46.15	-2	5,017	-0.04%
2019/02/26	3	45.50	3	45.80	45.75	0	4,973	0.00%
2019/02/25	12	42.75	12	43.00	44.05	0	4,877	0.00%
2019/02/22	1	42.40	5	44.30	42.95	-4	4,834	-0.08%
2019/02/20	0	0.00	6	46.78	47.20	-6	4,789	-0.13%
2019/02/19	4	45.58	3	46.50	45.85	1	4,711	0.02%
2019/02/18	1	46.50	0	0.00	46.25	1	4,672	0.02%
2019/02/14	11	49.07	11	49.49	50.20	0	4,448	0.00%
2019/02/12	0	0.00	5	45.73	45.10	-5	4,094	-0.12%
2019/02/11	1	45.20	0	0.00	45.25	1	4,039	0.02%
2019/01/30	1	44.95	3	44.85	44.65	-2	4,003	-0.05%
2019/01/29	6	45.33	2	45.38	45.20	4	3,960	0.10%
2019/01/28	0	0.00	1	45.10	44.70	-1	3,872	-0.03%
2019/01/25	0	0.00	1	43.45	45.20	-1	3,822	-0.03%
2019/01/24	2	45.00	1	44.85	44.25	1	3,653	0.03%
2019/01/23	0	0.00	1	47.00	47.00	-1	3,385	-0.03%
2019/01/18	3	44.65	6	44.58	45.60	-3	3,115	-0.10%
2019/01/17	2	43.98	1	44.00	43.90	1	2,950	0.03%
2019/01/16	16	43.16	15	43.48	44.50	1	2,847	0.04%
2019/01/15	19	42.23	32	42.09	43.10	-13	2,635	-0.49%
2019/01/14	5	38.92	18	39.34	40.05	-13	2,217	-0.59%
2019/01/10	4	38.10	4	38.71	37.95	0	2,023	0.00%
2019/01/09	3	36.95	0	0.00	37.00	3	1,899	0.16%
2019/01/08	17	36.86	12	36.70	37.95	5	1,841	0.27%
2019/01/07	4	37.80	6	37.83	36.00	-2	1,749	-0.11%
2019/01/04	2	34.20	2	34.20	34.55	0	1,511	0.00%
2019/01/03	15	34.68	16	34.52	34.15	-1	1,449	-0.07%
2019/01/02	0	0.00	2	32.20	32.25	-2	1,325	-0.15%
2018/12/21	1	31.55	3	31.52	31.50	-2	1,344	-0.15%
2018/12/20	5	31.09	8	31.08	31.00	-3	1,421	-0.21%
2018/12/17	1	30.85	1	31.30	30.85	0	1,328	0.00%
2018/12/12	2	30.68	11	30.50	30.45	-9	1,352	-0.67%
2018/12/11	5	28.85	0	0.00	29.20	5	1,321	0.38%
2018/12/07	5	28.75	0	0.00	29.50	5	1,451	0.34%
2018/12/06	0	0.00	3	28.50	27.80	-3	1,471	-0.20%
2018/11/26	3	27.45	0	0.00	26.90	3	1,507	0.20%
2018/11/20	9	28.11	9	28.19	27.70	0	1,583	0.00%
2018/11/13	1	24.05	0	0.00	24.40	1	1,512	0.07%
2018/11/09	0	0.00	2	25.15	25.35	-2	1,575	-0.13%
2018/11/02	0	0.00	1	26.10	25.80	-1	1,920	-0.05%
2018/11/01	2	25.83	1	26.05	25.85	1	1,975	0.05%
2018/10/24	2	25.30	0	0.00	26.00	2	2,704	0.07%
2018/10/23	1	25.60	0	0.00	25.75	1	3,108	0.03%
2018/10/22	0	0.00	1	26.75	26.55	-1	3,322	-0.03%
2018/10/17	8	27.12	8	26.86	26.75	0	3,488	0.00%
2018/10/12	0	0.00	5	24.94	24.95	-5	3,548	-0.14%
2018/10/11	2	25.35	0	0.00	25.35	2	3,661	0.05%
2018/10/03	2	31.75	1	32.30	32.05	1	3,668	0.03%
2018/10/02	1	32.40	0	0.00	32.40	1	3,666	0.03%
2018/10/01	0	0.00	1	33.30	33.20	-1	3,673	-0.03%
2018/09/28	0	0.00	1	32.80	32.55	-1	3,679	-0.03%
2018/09/27	18	33.36	11	33.05	33.20	7	3,664	0.19%
2018/09/17	1	32.00	0	0.00	32.00	1	3,704	0.03%
2018/09/14	13	33.58	13	32.88	32.90	0	3,691	0.00%
2018/09/13	17	32.15	14	32.53	32.60	3	3,639	0.08%
2018/09/07	1	34.85	0	0.00	35.00	1	3,447	0.03%
2018/09/05	1	37.80	0	0.00	37.50	1	3,449	0.03%
2018/08/31	1	37.90	0	0.00	38.10	1	3,495	0.03%
2018/08/28	10	38.70	25	38.51	38.50	-15	3,616	-0.41%
2018/08/27	1	37.30	0	0.00	37.25	1	3,660	0.03%
2018/08/24	5	36.45	0	0.00	36.45	5	3,667	0.14%
2018/08/20	11	36.80	0	0.00	36.30	11	3,828	0.29%
2018/08/17	10	37.27	0	0.00	37.05	10	3,838	0.26%
2018/08/15	3	38.70	1	38.35	37.95	2	3,928	0.05%
2018/08/14	0	0.00	3	40.23	40.40	-3	4,081	-0.07%
2018/08/13	1	40.35	16	39.98	41.35	-15	4,062	-0.37%
2018/08/10	2	40.60	0	0.00	40.55	2	3,989	0.05%
2018/08/09	12	41.88	0	0.00	42.30	12	3,965	0.30%
2018/08/08	2	44.25	0	0.00	43.30	2	3,899	0.05%
2018/08/06	0	0.00	5	45.80	45.85	-5	3,856	-0.13%
2018/08/03	4	47.16	2	47.28	46.55	2	3,805	0.05%
2018/08/02	6	47.31	1	47.10	46.90	5	3,597	0.14%
2018/08/01	28	45.91	41	45.95	46.60	-13	3,414	-0.38%
2018/07/31	1	43.10	0	0.00	44.20	1	3,253	0.03%
2018/07/30	72	46.09	55	46.13	43.80	17	3,231	0.53%
2018/07/27	12	43.50	13	43.68	44.75	-1	2,826	-0.04%
2018/07/26	20	40.83	21	40.82	40.70	-1	2,628	-0.04%
2018/07/25	22	40.70	26	40.88	40.50	-4	2,637	-0.15%
2018/07/20	0	0.00	9	39.65	39.25	-9	2,594	-0.35%
2018/07/19	11	39.25	14	39.36	39.65	-3	2,602	-0.12%
2018/07/18	1	39.80	1	38.70	39.50	0	2,551	0.00%
2018/07/13	7	38.41	1	38.20	38.70	6	2,420	0.25%
2018/07/02	0	0.00	2	38.50	38.15	-2	2,536	-0.08%
2018/06/29	1	39.55	20	39.70	39.00	-19	2,535	-0.75%
2018/06/25	0	0.00	2	36.63	36.00	-2	2,487	-0.08%
2018/06/22	0	0.00	1	36.75	36.70	-1	2,540	-0.04%
2018/06/21	1	37.40	0	0.00	37.45	1	2,616	0.04%
2018/06/20	2	37.30	0	0.00	37.10	2	2,720	0.07%
2018/06/14	1	39.25	0	0.00	38.70	1	3,050	0.03%
2018/06/13	9	39.68	0	0.00	39.10	9	3,198	0.28%
2018/06/12	0	0.00	3	38.35	39.30	-3	3,228	-0.09%
2018/06/07	20	40.05	22	40.55	39.55	-2	3,243	-0.06%
2018/06/06	10	40.72	0	0.00	40.60	10	3,229	0.31%
2018/06/05	2	40.65	2	40.75	41.00	0	3,252	0.00%
2018/06/04	4	41.71	3	40.52	40.00	1	3,204	0.03%
2018/06/01	0	0.00	6	39.43	39.95	-6	3,147	-0.19%
2018/05/31	3	39.28	4	39.45	39.00	-1	3,188	-0.03%
2018/05/30	12	39.68	0	0.00	39.50	12	3,234	0.37%
2018/05/29	20	39.39	29	40.05	39.55	-9	3,229	-0.28%
2018/05/28	1	38.20	0	0.00	38.00	1	3,225	0.03%
2018/05/24	3	39.30	4	38.70	39.85	-1	3,271	-0.03%
2018/05/23	9	39.29	4	39.11	38.90	5	3,245	0.15%
2018/05/22	12	39.13	2	39.15	39.65	10	3,142	0.32%
2018/05/18	1	36.40	0	0.00	36.15	1	2,971	0.03%
2018/05/16	1	35.75	0	0.00	35.60	1	3,071	0.03%
2018/05/11	1	38.25	0	0.00	38.00	1	3,178	0.03%
2018/05/10	1	38.70	0	0.00	38.05	1	3,230	0.03%
2018/05/09	0	0.00	2	38.83	38.30	-2	3,236	-0.06%
2018/05/08	1	38.20	1	38.55	38.30	0	3,255	0.00%
2018/05/07	2	40.68	0	0.00	38.50	2	3,299	0.06%
2018/05/04	1	38.60	0	0.00	39.05	1	3,399	0.03%
2018/05/03	1	38.35	2	38.23	39.00	-1	3,491	-0.03%
2018/05/02	4	38.41	0	0.00	38.90	4	3,596	0.11%
2018/04/12	2	43.30	0	0.00	43.10	2	4,400	0.05%
2018/04/09	2	46.65	1	46.55	46.30	1	4,516	0.02%
2018/04/02	1	47.65	3	46.67	47.80	-2	4,513	-0.04%
2018/03/30	2	47.70	0	0.00	46.55	2	4,506	0.04%
2018/03/28	3	49.10	4	49.68	48.90	-1	4,498	-0.02%
2018/03/27	1	49.00	1	48.65	48.60	0	4,471	0.00%
2018/03/26	0	0.00	10	47.91	48.70	-10	4,420	-0.23%
2018/03/23	0	0.00	3	46.18	45.80	-3	4,344	-0.07%
2018/03/22	0	0.00	5	49.70	48.50	-5	4,244	-0.12%
2018/03/21	1	51.50	1	52.30	50.90	0	4,177	0.00%
2018/03/20	6	52.70	6	52.85	51.30	0	4,124	0.00%
2018/03/19	2	59.35	1	60.20	55.80	1	3,915	0.03%
2018/03/16	1	64.30	0	0.00	62.00	1	3,760	0.03%
2018/03/15	2	64.25	0	0.00	64.20	2	3,733	0.05%
2018/03/14	1	64.70	5	64.80	64.70	-4	3,741	-0.11%
2018/03/13	6	64.33	2	64.70	64.50	4	3,783	0.11%
2018/03/12	3	64.40	2	64.75	64.30	1	3,835	0.03%
2018/03/09	1	64.30	3	65.43	64.30	-2	3,829	-0.05%
2018/03/08	1	64.50	1	65.60	64.30	0	3,836	0.00%
2018/03/07	6	65.85	6	64.80	64.50	0	3,876	0.00%
2018/03/06	4	65.03	4	65.68	65.30	0	3,873	0.00%
2018/03/05	3	67.00	1	67.30	64.80	2	3,818	0.05%
2018/03/02	0	0.00	1	67.60	68.80	-1	3,762	-0.03%
2018/03/01	1	66.60	0	0.00	66.80	1	3,745	0.03%
2018/02/27	4	68.88	1	69.40	68.40	3	3,703	0.08%
2018/02/26	1	72.60	1	74.10	72.40	0	3,646	0.00%
2018/02/12	1	72.60	2	69.90	70.00	-1	3,746	-0.03%
2018/02/08	8	73.05	7	72.04	69.90	1	3,701	0.03%
2018/02/06	1	72.10	11	69.80	70.00	-10	3,678	-0.27%
2018/02/05	2	76.75	0	0.00	77.50	2	3,647	0.05%
2018/02/02	0	0.00	4	79.50	79.70	-4	3,656	-0.11%
2018/01/31	2	77.85	2	78.40	78.80	0	3,677	0.00%
2018/01/30	10	79.40	5	79.32	78.30	5	3,659	0.14%
2018/01/29	1	75.70	3	75.73	81.50	-2	3,632	-0.06%
2018/01/26	10	77.60	1	77.00	77.30	9	3,524	0.26%
2018/01/25	15	83.19	2	82.00	80.10	13	3,449	0.38%
2018/01/24	5	81.88	20	81.42	84.20	-15	3,395	-0.44%
2018/01/23	0	0.00	2	79.00	78.10	-2	3,259	-0.06%
2018/01/22	12	82.06	4	80.55	80.50	8	3,244	0.25%
2018/01/19	0	0.00	2	79.80	80.50	-2	3,235	-0.06%
2018/01/18	49	80.28	44	80.76	79.00	5	3,197	0.16%
2018/01/17	1	75.90	1	77.50	78.10	0	3,054	0.00%
2018/01/15	6	73.95	1	74.40	75.00	5	2,938	0.17%
2018/01/12	0	0.00	8	74.16	74.00	-8	2,944	-0.27%
2018/01/08	0	0.00	10	70.44	68.10	-10	3,127	-0.32%
2018/01/05	10	73.30	4	71.70	72.40	6	3,161	0.19%
2018/01/04	12	71.91	0	0.00	72.90	12	3,177	0.38%
2018/01/03	0	0.00	1	66.00	66.50	-1	3,098	-0.03%