位速 (3508)-凱基-中壢券商分點個股進出

台股 » 個股 » 位速 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

位速

(3508)

股價
26.75
漲跌
▼0.15
漲幅
-0.56%
成交量
63張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/12/09	2	26.90	3	27.40	26.90	-1	264	-0.38%
2024/12/04	5	26.43	0	0.00	26.75	5	259	1.93%
2024/12/03	2	26.80	0	0.00	26.90	2	261	0.77%
2024/12/02	6	27.15	0	0.00	26.90	6	260	2.30%
2024/11/29	1	27.15	0	0.00	27.15	1	260	0.38%
2024/11/27	2	26.85	0.2	26.61	26.50	1.8	260	0.69%
2024/11/26	14	27.11	1	27.10	27.05	13	260	4.99%
2024/11/25	1	27.90	0	0.00	27.90	1	258	0.39%
2024/11/13	0	0.00	6	26.65	26.75	-6	253	-2.37%
2024/11/12	6	26.33	0	0.00	26.30	6	254	2.36%
2024/11/08	0	0.00	3	27.10	26.90	-3	250	-1.20%
2024/11/05	0	0.00	9	29.00	28.35	-9	244	-3.69%
2024/11/04	9	28.34	10	28.18	28.55	-1	244	-0.41%
2024/11/01	0	0.00	0.4	29.10	29.50	-0.4	245	-0.14%
2024/10/30	3	29.35	2	28.50	28.65	1	235	0.42%
2024/10/29	2	27.60	0	0.00	28.20	2	227	0.88%
2024/10/25	10	27.85	0	0.00	27.85	10	215	4.64%
2024/10/23	0	0.00	1	28.10	28.10	-1	213	-0.47%
2024/10/22	1	28.10	36	27.60	28.10	-35	206	-16.96%
2024/10/17	4	26.88	0	0.00	26.90	4	202	1.97%
2024/10/16	2	26.35	0	0.00	27.35	2	203	0.98%
2024/10/11	4	26.68	0	0.00	26.70	4	203	1.96%
2024/10/09	6	27.30	2	27.15	27.00	4	210	1.90%
2024/10/08	14	26.96	0	0.00	27.10	14	208	6.72%
2024/10/07	15	27.49	1	27.60	27.85	14	211	6.61%
2024/10/04	1	29.30	2	30.00	29.45	-1	206	-0.48%
2024/10/01	0	0.00	30	26.65	27.40	-30	188	-15.95%
2024/09/25	0.1	24.75	0	0.00	24.80	0.1	210	0.05%
2024/09/23	4	24.50	0	0.00	24.55	4	230	1.73%
2024/09/20	4	24.95	0	0.00	24.80	4	239	1.67%
2024/09/19	1	24.65	0	0.00	24.95	1	256	0.39%
2024/09/12	4	24.65	0	0.00	24.30	4	385	1.04%
2024/09/05	0	0.00	0.3	24.81	24.45	-0.3	458	-0.06%
2024/08/29	8	26.25	0	0.00	26.30	8	522	1.53%
2024/08/23	0	0.00	1	25.00	25.00	-1	534	-0.19%
2024/08/21	0.2	25.40	0	0.00	25.20	0.2	537	0.03%
2024/08/15	0	0.00	1	25.40	25.55	-1	545	-0.18%
2024/08/05	0	0.00	1	24.75	24.80	-1	545	-0.18%
2024/08/02	1	28.55	0	0.00	27.50	1	538	0.19%
2024/08/01	5	28.36	0	0.00	28.45	5	534	0.94%
2024/07/31	2	27.85	0	0.00	27.90	2	534	0.37%
2024/07/29	2	27.35	0	0.00	27.20	2	532	0.38%
2024/07/15	2	30.08	0	0.00	29.70	2	523	0.38%
2024/07/12	1	30.50	0	0.00	30.25	1	520	0.19%
2024/07/11	3	30.35	0	0.00	30.25	3	518	0.58%
2024/07/10	0	0.00	2	31.53	31.35	-2	511	-0.39%
2024/07/09	1	30.40	0.5	30.95	31.35	0.5	510	0.10%
2024/07/05	0	0.00	2	31.15	32.00	-2	493	-0.41%
2024/07/04	0	0.00	14	30.65	31.10	-14	476	-2.94%
2024/07/03	6	30.11	2	30.60	30.30	4	472	0.85%
2024/07/02	8	30.60	11	30.53	30.25	-3	468	-0.64%
2024/06/27	0	0.00	1	31.70	31.60	-1	436	-0.23%
2024/06/25	0	0.00	1	32.30	31.90	-1	426	-0.23%
2024/06/24	0	0.00	3	31.50	31.50	-3	417	-0.72%
2024/06/21	15	32.84	2.3	32.57	32.30	12.7	402	3.15%
2024/06/20	17	30.95	35	29.65	31.00	-18	350	-5.14%
2024/06/19	6	28.60	0	0.00	28.20	6	320	1.87%
2024/06/18	15	29.24	1	29.30	29.20	14	342	4.09%
2024/06/17	9	28.95	95	29.31	29.95	-86	374	-22.97%
2024/06/14	1	27.20	1	28.70	28.50	0	354	0.00%
2024/06/11	10	27.87	1	27.55	27.60	9	330	2.72%
2024/06/07	0	0.00	2	27.15	27.15	-2	298	-0.67%
2024/05/29	0	0.00	5	25.00	25.60	-5	288	-1.73%
2024/05/22	0.3	25.35	0	0.00	25.30	0.3	282	0.09%
2024/05/13	0	23.90	0	0.00	23.75	0	283	0.00%
2024/04/24	0.1	24.34	0	0.00	24.10	0.1	289	0.02%
2024/04/22	0	23.85	0	0.00	23.50	0	289	0.00%
2024/04/19	0.1	24.00	0	0.00	23.85	0.1	288	0.02%
2024/04/15	2	25.05	0	0.00	25.00	2	287	0.70%
2024/04/12	0	0.00	2	25.80	25.70	-2	297	-0.67%
2024/04/11	0	25.55	0	0.00	25.45	0	296	0.00%
2024/04/09	0	0.00	5	25.87	26.00	-5	294	-1.70%
2024/03/29	0	26.95	0	0.00	26.70	0	291	0.00%
2024/03/27	5	27.91	0	0.00	27.60	5	289	1.73%
2024/03/22	5	27.17	10	26.91	26.75	-5	275	-1.82%
2024/03/21	5	28.27	5	28.69	28.00	0	263	0.00%
2024/03/20	15	27.11	0	0.00	28.20	15	239	6.27%
2024/03/14	0	24.15	0	0.00	23.55	0	200	0.00%
2024/03/13	0	24.60	0	0.00	24.00	0	200	0.00%
2024/03/11	0	0.00	3	23.65	24.65	-3	198	-1.51%
2024/03/07	0.1	24.70	0	0.00	24.50	0.1	195	0.03%
2024/03/04	2	26.10	0	0.00	26.05	2	182	1.10%
2024/02/05	2	26.40	0	0.00	26.20	2	179	1.11%
2024/01/29	0	27.50	0	0.00	27.20	0	189	0.00%
2024/01/26	0	0.00	8	27.30	27.20	-8	202	-3.96%
2024/01/17	1	27.45	0	0.00	27.30	1	199	0.50%
2024/01/16	0	0.00	2	27.85	27.90	-2	197	-1.01%
2024/01/10	2	28.00	0	0.00	28.00	2	201	0.99%
2024/01/09	12	28.55	0	0.00	28.40	12	200	5.98%
2024/01/08	1	29.10	4	29.25	28.90	-3	196	-1.53%
2024/01/04	0	28.04	0	0.00	27.90	0	185	0.03%
2024/01/02	2	28.05	0	0.00	28.05	2	184	1.08%
2023/12/28	0.1	28.20	0	0.00	28.20	0.1	185	0.03%
2023/12/18	6	28.28	0	0.00	28.40	6	178	3.36%
2023/12/14	2	29.30	0	0.00	29.25	2	171	1.16%
2023/12/12	0.4	28.30	0	0.00	27.95	0.4	168	0.24%
2023/12/07	6	28.31	0	0.00	28.35	6	171	3.50%
2023/12/06	0	0.00	1	28.40	28.60	-1	170	-0.59%
2023/12/05	2	28.45	0	0.00	28.50	2	172	1.16%
2023/12/04	6	28.78	0	0.00	28.80	6	173	3.45%
2023/12/01	15	29.01	0	0.00	28.95	15	187	7.98%
2023/11/30	2	29.00	0	0.00	29.00	2	204	0.98%
2023/11/24	0	29.15	0	0.00	29.00	0	205	0.00%
2023/11/15	0	0.00	5	28.82	28.75	-5	204	-2.44%
2023/11/14	7	28.76	0	0.00	28.75	7	205	3.41%
2023/11/13	5	28.94	0	0.00	29.15	5	206	2.42%
2023/11/08	1	28.60	0	0.00	28.80	1	208	0.48%
2023/11/07	2	29.45	0	0.00	29.00	2	208	0.96%
2023/11/06	10	29.90	1	31.40	30.00	9	207	4.33%
2023/11/03	1	28.95	2	28.80	30.00	-1	198	-0.50%
2023/10/20	2	27.60	0	0.00	28.00	2	218	0.91%
2023/09/28	0	0.00	2	29.70	29.70	-2	383	-0.52%
2023/09/27	1	30.00	0	0.00	29.85	1	386	0.26%
2023/09/26	2	30.25	0	0.00	29.90	2	390	0.51%
2023/09/21	2	30.85	0	0.00	30.50	2	395	0.51%
2023/09/18	5	31.00	0	0.00	30.90	5	397	1.26%
2023/09/15	0	0.00	1.3	31.62	31.80	-1.3	398	-0.33%
2023/09/14	1	31.90	21	31.80	31.65	-20	389	-5.13%
2023/09/13	1	30.00	0	0.00	29.90	1	386	0.26%
2023/09/12	0	0.00	11	29.95	29.95	-11	393	-2.79%
2023/09/11	9	30.50	0	0.00	30.00	9	397	2.26%
2023/09/07	9	31.52	0	0.00	31.25	9	403	2.23%
2023/09/06	2	32.35	1	32.30	32.20	1	406	0.25%
2023/09/05	1	31.10	6	30.95	32.20	-5	393	-1.27%
2023/09/01	0	0.00	5	29.30	29.30	-5	389	-1.28%
2023/08/28	0	0.00	4	29.78	29.10	-4	424	-0.94%
2023/08/24	4.3	29.71	1	29.65	29.65	3.3	439	0.75%
2023/08/18	0	0.00	1	29.95	29.60	-1	520	-0.19%
2023/08/17	0	0.00	2	29.30	30.25	-2	521	-0.38%
2023/08/04	1	30.70	1	30.60	30.55	0	531	0.00%
2023/08/02	2	31.00	1	30.70	30.70	1	530	0.19%
2023/08/01	1	31.20	0	0.00	31.00	1	527	0.19%
2023/07/27	10	31.30	0	0.00	31.50	10	518	1.93%
2023/07/25	1	31.10	0	0.00	31.40	1	518	0.19%
2023/07/20	1	32.30	0	0.00	32.00	1	517	0.19%
2023/07/19	2	31.95	0	0.00	31.75	2	514	0.39%
2023/07/18	11	32.85	0	0.00	32.55	11	513	2.14%
2023/07/17	5	33.63	7	34.23	33.65	-2	507	-0.39%
2023/07/14	9	34.88	1	35.10	35.65	8	494	1.62%
2023/07/13	0	0.00	5	32.69	33.10	-5	441	-1.13%
2023/07/12	1	33.45	14	33.44	33.20	-13	422	-3.08%
2023/07/11	2	31.75	0	0.00	31.35	2	406	0.49%
2023/07/07	0	0.00	2	31.00	31.15	-2	409	-0.49%
2023/07/06	2	31.70	2	31.65	31.90	0	410	0.00%
2023/07/05	2	31.15	0	0.00	31.15	2	407	0.49%
2023/07/04	2	31.55	0	0.00	31.20	2	406	0.49%
2023/06/30	0	0.00	1	31.85	31.55	-1	406	-0.25%
2023/06/21	0	0.00	1	32.30	32.25	-1	431	-0.23%
2023/06/19	2	32.30	2	32.25	32.35	0	438	0.00%
2023/06/15	4	32.01	0	0.00	32.00	4	434	0.92%
2023/06/14	1	32.45	0	0.00	32.00	1	434	0.23%
2023/06/12	1	32.90	0	0.00	32.45	1	440	0.23%
2023/06/07	4	33.83	0	0.00	33.80	4	456	0.88%
2023/06/02	0	0.00	0.2	34.50	34.30	-0.2	483	-0.05%
2023/05/31	1	34.60	0	35.00	34.35	1	485	0.21%
2023/05/30	2	34.70	0	0.00	34.65	2	491	0.41%
2023/05/29	1	36.85	0	0.00	35.35	1	494	0.20%
2023/05/26	9	35.02	2	35.05	35.20	7	499	1.40%
2023/05/25	1	33.45	1	34.30	34.50	0	522	0.00%
2023/05/22	0	0.00	4	31.48	32.20	-4	551	-0.73%
2023/05/19	2	31.10	0	0.00	31.10	2	551	0.36%
2023/05/18	0	0.00	3	31.95	31.70	-3	554	-0.54%
2023/05/16	2	30.93	0	0.00	30.75	2	564	0.35%
2023/05/12	1	30.55	0	0.00	30.65	1	581	0.17%
2023/05/11	0.3	31.48	0	0.00	30.35	0.3	596	0.04%
2023/05/08	1	31.50	0	0.00	31.45	1	667	0.15%
2023/05/05	1	31.60	0	0.00	31.60	1	782	0.13%
2023/05/03	2	32.33	0	0.00	32.10	2	834	0.24%
2023/05/02	2	32.80	0	0.00	33.00	2	843	0.24%
2023/04/26	2	31.20	0	0.00	31.95	2	853	0.23%
2023/04/24	0	0.00	1	33.25	33.30	-1	861	-0.12%
2023/04/21	1	34.00	0	0.00	33.10	1	867	0.12%
2023/04/17	0	36.00	0	0.00	35.95	0	897	0.00%
2023/04/14	1	36.00	0	0.00	35.95	1	931	0.11%
2023/04/13	5	36.38	0	0.00	36.40	5	977	0.51%
2023/04/12	0	36.90	0	0.00	36.55	0	1,049	0.00%
2023/04/11	5	36.20	0	0.00	36.40	5	1,051	0.48%
2023/04/10	0	0.00	2	35.60	35.90	-2	1,057	-0.19%
2023/04/07	4	35.73	5	36.21	35.80	-1	1,064	-0.09%
2023/04/06	0	36.30	0	0.00	35.75	0	1,076	0.00%
2023/03/31	2	35.35	0	0.00	35.85	2	1,082	0.18%
2023/03/30	2	35.53	0	0.00	35.85	2	1,085	0.18%
2023/03/29	1	35.30	2	36.10	35.50	-1	1,093	-0.09%
2023/03/28	2	35.85	0	0.00	36.00	2	1,111	0.18%
2023/03/24	0	37.03	5	36.93	36.70	-5	1,187	-0.42%
2023/03/22	0	0.00	1	36.95	37.10	-1	1,193	-0.08%
2023/03/17	0	0.00	1	36.15	36.20	-1	1,214	-0.08%
2023/03/15	1	37.15	0	0.00	37.00	1	1,245	0.08%
2023/03/14	2	37.78	0	0.00	37.05	2	1,275	0.16%
2023/03/09	2	39.70	10	39.70	39.60	-8	1,474	-0.54%
2023/03/07	1	38.80	0	0.00	38.60	1	1,495	0.07%
2023/03/06	0	0.00	3	39.05	39.00	-3	1,493	-0.20%
2023/03/03	2.1	38.55	0	0.00	38.35	2.1	1,496	0.14%
2023/03/02	2	38.53	0	0.00	38.60	2	1,494	0.13%
2023/03/01	2	39.55	10	39.98	39.25	-8	1,486	-0.54%
2023/02/24	10	39.28	4	39.40	39.35	6	1,478	0.41%
2023/02/23	6	40.37	13	39.89	40.05	-7	1,457	-0.48%
2023/02/22	3	38.48	0	0.00	38.60	3	1,408	0.21%
2023/02/21	6	38.94	4	39.51	39.20	2	1,409	0.14%
2023/02/20	3	38.15	23	39.00	39.10	-20	1,392	-1.44%
2023/02/17	2	37.93	1	38.15	38.30	1	1,384	0.07%
2023/02/16	8	38.14	1	38.10	38.40	7	1,386	0.50%
2023/02/14	3	38.03	10	38.10	37.80	-7	1,394	-0.50%
2023/02/13	4	38.15	0	0.00	38.00	4	1,402	0.29%
2023/02/10	5	38.97	0	0.00	38.50	5	1,419	0.35%
2023/02/09	9	39.05	10	39.90	39.15	-1	1,430	-0.07%
2023/02/08	1	39.35	1	39.25	39.05	0	1,466	0.00%
2023/02/07	4	38.94	0	0.00	38.90	4	1,509	0.26%
2023/02/06	13	39.03	2	38.70	40.00	11	1,513	0.73%
2023/02/03	12	40.88	2	39.68	39.45	10	1,473	0.68%
2023/02/02	0	0.00	47	40.75	40.75	-47	1,361	-3.45%
2023/02/01	12	36.98	0	0.00	37.05	12	1,316	0.91%
2023/01/16	0	0.00	1	35.70	35.50	-1	1,302	-0.08%
2023/01/13	5	36.73	0	0.00	35.85	5	1,301	0.38%
2023/01/12	0	0.00	8	36.88	36.90	-8	1,292	-0.62%
2023/01/10	6	37.34	0	0.00	37.05	6	1,287	0.47%
2023/01/09	11	37.76	1	38.50	37.65	10	1,286	0.78%
2023/01/06	6	37.57	1	36.80	37.60	5	1,276	0.39%
2023/01/05	5	37.94	4	38.18	37.35	1	1,280	0.08%
2023/01/04	3	38.28	3	38.97	37.95	0	1,267	0.00%
2023/01/03	4	38.16	2	38.08	38.50	2	1,238	0.16%
2022/12/30	2	38.15	54	38.53	38.95	-52	1,195	-4.35%
2022/12/28	0	0.00	3	35.45	35.05	-3	1,137	-0.26%
2022/12/27	12	36.70	1	36.80	36.40	11	1,136	0.97%
2022/12/26	1	35.50	1	35.65	36.45	0	1,135	0.00%
2022/12/23	2	36.15	0	0.00	35.70	2	1,133	0.18%
2022/12/22	1	36.40	0	0.00	36.25	1	1,136	0.09%
2022/12/21	1	36.25	0	0.00	36.40	1	1,147	0.09%
2022/12/20	4	38.18	0	0.00	36.80	4	1,147	0.35%
2022/12/19	2	37.73	12	37.64	37.35	-10	1,144	-0.87%
2022/12/16	6	37.78	4.2	37.56	37.80	1.8	1,128	0.16%
2022/12/15	1	35.55	1	35.75	35.75	0	1,080	0.00%
2022/12/13	1	36.70	0	0.00	36.10	1	1,075	0.09%
2022/12/09	5	37.05	11	37.67	36.85	-6	1,078	-0.56%
2022/12/08	3	37.47	3	36.68	37.60	0	1,071	0.00%
2022/12/07	0	35.80	0	0.00	35.50	0	1,060	0.00%
2022/12/06	19	37.78	4	38.10	36.80	15	1,055	1.42%
2022/12/05	25	39.31	7	39.92	38.90	18	1,040	1.73%
2022/12/02	21.2	38.03	4	37.88	39.70	17.2	987	1.74%
2022/12/01	1	38.75	54	38.86	39.30	-53	890	-5.95%
2022/11/30	2	34.68	3	34.35	35.75	-1	853	-0.12%
2022/11/29	0	0.00	1	31.15	32.50	-1	813	-0.12%
2022/11/22	2	32.30	0	0.00	31.85	2	935	0.21%
2022/11/18	14	33.10	0	0.00	32.40	14	977	1.43%
2022/11/17	2	33.95	0	0.00	33.60	2	986	0.20%
2022/11/16	0	0.00	1	32.60	32.55	-1	995	-0.10%
2022/11/10	3	32.63	0	0.00	32.15	3	1,302	0.23%
2022/11/09	5	33.80	0	0.00	33.30	5	1,367	0.37%
2022/11/08	1	33.50	3	33.57	33.55	-2	1,476	-0.14%
2022/11/07	6	33.64	2	33.78	33.05	4	1,568	0.25%
2022/11/04	3	33.07	3	34.43	34.00	0	1,742	0.00%
2022/11/03	3	33.55	5	33.01	34.00	-2	1,885	-0.11%
2022/11/02	1	30.95	0	0.00	30.95	1	1,932	0.05%
2022/10/28	0	0.00	1	26.40	26.60	-1	2,367	-0.04%
2022/10/27	1	26.55	0	0.00	27.00	1	2,635	0.04%
2022/10/17	2	29.00	0	0.00	29.05	2	5,293	0.04%
2022/10/13	0	0.00	2	27.95	27.20	-2	6,622	-0.03%
2022/10/12	1	29.90	0	0.00	30.05	1	7,399	0.01%
2022/10/07	18	31.71	0	0.00	31.70	18	7,610	0.24%
2022/09/29	0	0.00	1	31.05	31.05	-1	7,963	-0.01%
2022/09/21	0	0.00	1	35.20	35.20	-1	9,020	-0.01%
2022/09/20	0	0.00	4	35.75	35.65	-4	10,166	-0.04%
2022/09/19	0	0.00	2	35.98	35.65	-2	10,204	-0.02%
2022/09/15	1	38.05	0	0.00	36.70	1	11,450	0.01%
2022/09/14	0	0.00	0	36.70	37.95	0	11,699	0.00%
2022/09/13	8	38.14	1	37.80	37.80	7	11,722	0.06%
2022/09/12	5	38.26	6	37.28	38.45	-1	11,724	-0.01%
2022/09/08	0	0.00	1	37.50	36.35	-1	11,720	-0.01%
2022/09/07	1	36.40	0	0.00	36.70	1	11,724	0.01%
2022/09/06	1	37.55	1	39.35	37.30	0	11,725	0.00%
2022/09/05	0	0.00	1	39.10	38.75	-1	11,727	-0.01%
2022/09/02	3	39.68	0	0.00	39.75	3	11,734	0.03%
2022/08/31	0	0.00	7	39.56	40.35	-7	11,683	-0.06%
2022/08/30	3	38.93	0	0.00	38.65	3	11,656	0.03%
2022/08/29	1	38.30	0	0.00	38.50	1	11,646	0.01%
2022/08/26	2	40.15	1	40.10	40.00	1	11,626	0.01%
2022/08/25	0	0.00	1	40.05	39.70	-1	11,615	-0.01%
2022/08/24	1	39.25	0	0.00	39.10	1	11,629	0.01%
2022/08/22	10	40.49	0	0.00	40.05	10	11,606	0.09%
2022/08/19	8	42.00	8	42.66	41.50	0	11,575	0.00%
2022/08/18	7	42.05	13	42.65	42.00	-6	11,478	-0.05%
2022/08/17	19	42.15	15	42.45	42.00	4	11,396	0.04%
2022/08/16	5	42.74	15	43.06	41.70	-10	11,313	-0.09%
2022/08/15	20	41.09	2	42.65	42.95	18	11,246	0.16%
2022/08/12	6	42.36	12	42.79	42.05	-6	11,130	-0.05%
2022/08/11	31	43.07	14	43.10	42.30	17	11,029	0.15%
2022/08/10	1	42.75	18	41.93	42.40	-17	10,857	-0.16%
2022/08/09	19	41.18	17	41.99	41.20	2	10,680	0.02%
2022/08/08	5	39.87	10	40.50	41.65	-5	10,595	-0.05%
2022/08/05	4	41.26	4	41.63	41.50	0	10,501	0.00%
2022/08/04	18	42.19	3	40.77	40.30	15	10,398	0.14%
2022/08/03	7	44.73	29	45.45	43.55	-22	10,184	-0.22%
2022/08/02	23	43.81	8	43.82	43.50	15	9,934	0.15%
2022/08/01	19	45.52	24	46.14	45.05	-5	9,828	-0.05%
2022/07/29	31	45.18	15	45.03	45.10	16	9,632	0.17%
2022/07/28	24	46.37	61	45.78	45.15	-37	9,340	-0.40%
2022/07/27	39	42.85	20	42.97	43.70	19	8,682	0.22%
2022/07/26	29	44.42	11	44.35	43.70	18	8,585	0.21%
2022/07/25	30	45.15	46.1	45.29	45.75	-16.1	8,463	-0.19%
2022/07/22	67.1	45.86	55	45.64	45.10	12	8,209	0.15%
2022/07/21	51	44.83	48	44.94	45.20	3	7,572	0.04%
2022/07/20	24	43.55	31	44.22	43.20	-7	6,773	-0.10%
2022/07/19	68	45.86	60	44.95	43.20	8	6,290	0.13%
2022/07/18	4	45.96	4	47.58	47.60	0	5,528	0.00%
2022/07/15	3	43.50	5	43.64	43.30	-2	5,415	-0.04%
2022/07/14	16	43.55	74	41.62	43.70	-58	5,338	-1.09%
2022/07/13	78	40.69	5	41.36	39.85	73	5,225	1.40%
2022/07/12	73	38.05	74	39.48	38.50	-1	5,175	-0.02%
2022/07/11	10	38.46	5	38.58	38.40	5	5,165	0.10%
2022/07/08	4	38.20	2	38.90	37.55	2	5,134	0.04%
2022/07/07	33	37.55	25	39.10	39.40	8	5,117	0.16%
2022/07/06	2	39.90	3	39.42	38.35	-1	5,067	-0.02%
2022/07/05	1	42.80	11.3	40.86	42.60	-10.3	5,017	-0.21%
2022/07/04	5	38.55	26	38.54	39.30	-21	4,913	-0.43%
2022/07/01	42.1	38.64	115	39.46	37.75	-72.9	4,865	-1.50%	大賣/
2022/06/30	52	37.94	155	38.63	37.00	-103	4,797	-2.15%	大賣/鉅額交易
2022/06/29	266.2	38.43	111	39.51	39.00	155.2	4,727	3.28%	大買/大賣/鉅額交易
2022/06/28	154	41.56	134	42.12	41.50	20	4,078	0.49%	大買/大賣/
2022/06/27	0	0.00	19	39.90	39.90	-19	3,043	-0.62%
2022/06/24	34	34.14	35	34.86	36.30	-1	3,025	-0.03%
2022/06/23	45	31.99	63	31.98	33.00	-18	2,608	-0.69%
2022/06/22	31	30.27	19	31.13	31.45	12	1,846	0.65%
2022/06/21	10	27.00	23	27.03	28.60	-13	1,659	-0.78%
2022/06/20	5.2	27.89	6	28.13	26.00	-0.9	1,662	-0.05%
2022/06/17	0	0.00	21	28.08	28.40	-21	1,681	-1.25%
2022/06/16	5	30.30	5	30.56	28.40	0	1,705	0.00%
2022/06/15	3	30.05	3	30.57	29.75	0	1,733	0.00%
2022/06/14	3	29.75	3	29.90	30.15	0	1,783	0.00%
2022/06/13	2	31.45	0	0.00	30.20	2	1,809	0.11%
2022/06/10	3	33.25	0	0.00	33.10	3	1,824	0.16%
2022/06/09	1	33.85	3	33.72	34.00	-2	1,853	-0.11%
2022/06/08	3	33.23	4	33.50	33.40	-1	1,875	-0.05%
2022/06/07	7	33.46	0	0.00	33.30	7	1,923	0.36%
2022/06/06	17	34.13	5	34.60	33.90	12	1,976	0.61%
2022/06/02	1	34.45	5	34.65	34.45	-4	2,053	-0.19%
2022/06/01	2	34.60	17	34.42	35.00	-15	2,098	-0.71%
2022/05/31	1	33.75	2	33.83	33.90	-1	2,157	-0.05%
2022/05/30	1	33.80	1	33.90	33.85	0	2,366	0.00%
2022/05/27	14	33.53	11	34.11	33.45	3	2,572	0.12%
2022/05/26	7	33.29	10	33.50	33.10	-3	2,606	-0.12%
2022/05/25	0	0.00	1	33.80	33.90	-1	2,660	-0.04%
2022/05/24	6	33.73	0	0.00	33.40	6	2,736	0.22%
2022/05/23	7	34.70	5	34.67	34.70	2	2,788	0.07%
2022/05/19	0	0.00	2	33.50	34.25	-2	2,922	-0.07%
2022/05/18	13.6	34.28	13	34.58	34.15	0.6	2,968	0.02%
2022/05/17	3	34.23	1	34.45	34.35	2	3,054	0.07%
2022/05/12	0	0.00	7	32.69	31.75	-7	3,463	-0.20%
2022/05/11	1	33.20	1	33.15	32.90	0	3,550	0.00%
2022/05/09	1	33.80	3	32.12	32.40	-2	4,386	-0.05%
2022/05/05	7	36.08	0	0.00	35.10	7	4,707	0.15%
2022/05/04	1	34.55	1	35.00	35.45	0	4,885	0.00%
2022/05/03	0	0.00	7	34.17	34.40	-7	4,996	-0.14%
2022/04/29	6	35.08	3	35.83	34.10	3	5,079	0.06%
2022/04/26	0	0.00	2	34.45	34.55	-2	5,219	-0.04%
2022/04/25	0	0.00	1	34.60	34.40	-1	5,294	-0.02%
2022/04/22	0	0.00	4	36.40	36.15	-4	5,500	-0.07%
2022/04/21	1	37.90	0	0.00	37.90	1	5,586	0.02%
2022/04/19	2	38.73	0	0.00	38.20	2	5,936	0.03%
2022/04/15	14	39.60	0	0.00	39.00	14	6,127	0.23%
2022/04/13	0	0.00	2	42.48	42.05	-2	6,422	-0.03%
2022/04/12	1	41.40	7	41.45	41.00	-6	6,559	-0.09%
2022/04/07	1	41.95	0	0.00	41.55	1	7,133	0.01%
2022/04/06	4	42.29	0	0.00	42.50	4	7,141	0.06%
2022/04/01	7	42.72	1	42.60	43.10	6	7,147	0.08%
2022/03/31	11	43.09	0	0.00	43.05	11	7,158	0.15%
2022/03/30	7	44.71	14	45.03	44.30	-7	7,160	-0.10%
2022/03/29	6	42.63	0	0.00	42.80	6	7,070	0.08%
2022/03/28	5	41.60	5	42.20	42.75	0	7,078	0.00%
2022/03/25	3	44.30	1	42.90	42.90	2	7,078	0.03%
2022/03/24	5	44.36	3	44.22	44.80	2	7,051	0.03%
2022/03/23	2	43.65	18	43.59	43.15	-16	7,054	-0.23%
2022/03/22	7	42.30	1	42.15	42.90	6	7,852	0.08%
2022/03/21	5	42.54	0	0.00	42.00	5	8,740	0.06%
2022/03/18	1	41.80	1	42.15	42.45	0	9,458	0.00%
2022/03/17	0	0.00	13	41.60	41.70	-13	10,427	-0.12%
2022/03/16	1	40.45	1	39.80	40.10	0	12,343	0.00%
2022/03/15	10	40.61	0	0.00	39.30	10	13,401	0.07%
2022/03/14	8	41.63	11	41.96	41.85	-3	15,534	-0.02%
2022/03/11	3	41.60	0	0.00	41.60	3	16,777	0.02%
2022/03/10	13	43.67	15	43.01	42.60	-2	18,201	-0.01%
2022/03/09	0	0.00	4	42.80	42.00	-4	18,456	-0.02%
2022/03/08	7.2	42.85	11	42.68	41.85	-3.8	18,787	-0.02%
2022/03/07	3	45.20	4.2	44.71	44.20	-1.2	18,870	-0.01%
2022/03/04	3.2	49.15	7	49.16	47.90	-3.8	18,949	-0.02%
2022/03/03	17	49.97	17	50.03	49.45	0	18,935	0.00%
2022/03/02	14	48.84	6	48.99	49.35	8	18,785	0.04%
2022/03/01	3	46.87	7	47.21	47.70	-4	18,648	-0.02%
2022/02/25	0	0.00	5	45.32	45.20	-5	18,660	-0.03%
2022/02/24	1	46.10	1	45.00	44.50	0	18,732	0.00%
2022/02/23	2	46.88	4	47.00	47.90	-2	18,715	-0.01%
2022/02/22	7	47.56	4	47.23	46.10	3	18,769	0.02%
2022/02/21	2	47.93	1	48.05	47.60	1	18,758	0.01%
2022/02/18	0	0.00	12	48.66	48.90	-12	18,862	-0.06%
2022/02/17	20	48.26	15	47.81	48.40	5	19,093	0.03%
2022/02/16	15	48.29	25	48.39	48.35	-10	20,235	-0.05%
2022/02/15	4.1	47.27	1	48.10	45.95	3.1	21,622	0.01%
2022/02/14	6	47.43	1	48.20	46.65	5	23,338	0.02%
2022/02/11	3	50.77	1	51.20	50.10	2	24,113	0.01%
2022/02/10	10.1	52.63	6	52.20	51.20	4.1	24,983	0.02%
2022/02/09	10	51.65	12	52.64	51.90	-2	25,107	-0.01%
2022/02/08	7	48.65	4	48.74	49.20	3	25,122	0.01%
2022/02/07	6	47.11	3	46.98	48.70	3	25,336	0.01%
2022/01/26	9	47.19	13	46.13	46.00	-4	25,455	-0.02%
2022/01/25	5	46.83	6	47.38	45.05	-1	26,009	0.00%
2022/01/24	1	48.20	13	48.26	49.25	-12	26,498	-0.05%
2022/01/21	10	50.71	39	50.10	50.10	-29	26,725	-0.11%
2022/01/20	3	51.37	2	51.90	51.50	1	26,667	0.00%
2022/01/19	13	52.65	5	52.10	53.00	8	27,151	0.03%
2022/01/18	1	53.80	2	54.20	52.50	-1	27,338	0.00%
2022/01/17	12	54.02	9	53.73	53.80	3	27,382	0.01%
2022/01/14	1.1	52.90	1	51.80	51.80	0.1	27,648	0.00%
2022/01/13	7	53.66	4	53.30	54.00	3	27,715	0.01%
2022/01/12	43	56.83	23	56.82	54.70	20	27,639	0.07%
2022/01/11	15	54.97	32	54.36	55.00	-17	27,401	-0.06%
2022/01/10	18.6	58.85	12	58.60	58.60	6.6	27,261	0.02%
2022/01/07	18.1	58.98	18	59.19	58.20	0.1	27,170	0.00%
2022/01/06	19.2	62.74	20	63.94	62.10	-0.8	26,998	0.00%
2022/01/05	24	64.35	24	63.51	63.00	0	26,823	0.00%
2022/01/04	24.1	67.47	12	67.12	66.20	12.1	26,657	0.05%
2022/01/03	28.5	71.52	27	72.26	68.50	1.5	26,455	0.01%
2021/12/30	3	70.50	0	0.00	70.50	3	26,038	0.01%
2021/12/29	0	0.00	7	70.50	70.70	-7	26,014	-0.03%
2021/12/28	0	0.00	4	69.53	69.50	-4	25,975	-0.02%
2021/12/27	0	0.00	5	69.34	69.50	-5	25,957	-0.02%
2021/12/24	0	0.00	1	69.10	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	3	68.20	69.00	-3	25,899	-0.01%
2021/12/22	0	0.00	0.3	66.97	67.20	-0.3	25,872	0.00%
2021/12/17	2.2	62.46	5	64.10	63.20	-2.8	25,794	-0.01%
2021/12/16	179	69.73	164	69.64	69.10	15	25,719	0.06%	大買/大賣/
2021/12/15	108	67.96	108	67.95	69.00	0	24,885	0.00%	大買/大賣/
2021/12/14	69.5	66.24	67	66.81	65.50	2.5	23,972	0.01%
2021/12/13	57.1	71.47	40	71.86	68.50	17.1	23,267	0.07%
2021/12/10	129.4	69.63	89	69.18	69.60	40.4	22,289	0.18%	大買/
2021/12/09	30	68.69	64	70.32	70.00	-34	20,311	-0.17%
2021/12/08	125	70.75	142	70.50	65.80	-17	19,204	-0.09%	大買/大賣/
2021/12/07	92	65.63	81	66.17	67.80	11	17,027	0.06%
2021/12/06	107	58.03	81	58.56	61.70	26	15,747	0.17%	大買/
2021/12/03	13	54.02	26	55.13	56.10	-13	14,291	-0.09%
2021/12/02	40	54.28	20	52.46	51.00	20	13,989	0.14%
2021/12/01	15	54.64	4	56.08	56.50	11	13,671	0.08%
2021/11/30	5	52.82	39	53.69	52.90	-34	13,502	-0.25%
2021/11/29	3	48.53	8	47.86	49.10	-5	13,356	-0.04%
2021/11/26	0	0.00	2	50.35	48.80	-2	13,285	-0.02%
2021/11/25	4	53.75	6	53.17	52.10	-2	13,211	-0.02%
2021/11/24	9	51.47	5	51.08	52.00	4	13,134	0.03%
2021/11/23	24	50.30	8	50.54	49.00	16	13,064	0.12%
2021/11/22	14	54.55	10.1	55.15	54.30	3.9	12,932	0.03%
2021/11/19	12.1	55.10	16	55.06	55.00	-3.9	12,867	-0.03%
2021/11/18	11	53.41	28	53.96	53.50	-17	12,751	-0.13%
2021/11/17	20.1	54.99	25	54.73	55.00	-4.9	12,670	-0.04%
2021/11/16	53	55.91	44	56.70	53.40	9	12,508	0.07%
2021/11/15	126	58.30	117	58.01	59.20	9	12,221	0.07%	大買/大賣/
2021/11/12	203	51.53	203	51.70	53.90	0	10,981	0.00%	大買/大賣/
2021/11/11	160	47.13	198	47.13	49.00	-38	9,374	-0.41%	大買/大賣/
2021/11/10	60	43.81	17	43.01	44.55	43	7,524	0.57%
2021/11/09	89	37.64	46	38.07	40.50	43	6,650	0.65%
2021/11/08	23	33.95	30	34.36	36.85	-7	5,681	-0.12%
2021/11/05	33	34.61	36	34.29	33.50	-3	5,175	-0.06%
2021/11/04	8	34.66	7	34.53	33.25	1	4,679	0.02%
2021/11/03	8	33.86	22	33.48	35.20	-14	4,353	-0.32%
2021/11/02	39	35.29	65	34.98	35.00	-26	4,000	-0.65%
2021/11/01	45	33.64	16	33.98	34.20	29	3,237	0.90%
2021/10/29	3	29.87	26	29.88	31.10	-23	2,623	-0.88%
2021/10/28	18	28.46	2	28.83	28.30	16	2,293	0.70%
2021/10/27	36	29.43	22	29.27	29.50	14	2,174	0.64%
2021/10/26	18	27.15	5	27.64	28.25	13	1,615	0.80%
2021/10/25	7	25.61	8	25.63	25.70	-1	1,366	-0.07%
2021/10/22	14	26.06	10	26.24	26.15	4	1,234	0.32%
2021/10/21	9	23.96	34	23.95	24.65	-25	743	-3.36%
2021/10/20	2	22.05	7	22.11	22.45	-5	575	-0.87%
2021/10/18	0	0.00	4	20.10	20.40	-4	524	-0.76%
2021/10/13	0	0.00	0	20.30	20.10	0	555	0.00%
2021/10/05	1	19.00	0	0.00	19.35	1	650	0.15%
2021/10/01	3	19.98	10	19.93	19.95	-7	659	-1.06%
2021/09/29	2	20.43	3	20.43	20.35	-1	708	-0.14%
2021/09/28	0	0.00	2	21.35	20.85	-2	749	-0.27%
2021/09/27	0	0.00	2	21.05	21.00	-2	748	-0.27%
2021/09/24	1	20.00	0	0.00	20.00	1	752	0.13%
2021/09/23	3	20.00	0	0.00	20.00	3	765	0.39%
2021/09/17	1	20.50	0	0.00	20.45	1	773	0.13%
2021/09/16	2	22.10	4	21.45	21.30	-2	771	-0.26%
2021/09/15	1	19.55	5	20.80	20.80	-4	726	-0.55%
2021/09/10	0	0.00	0	19.05	19.05	0	714	0.00%
2021/09/07	1	19.50	0	0.00	19.70	1	726	0.14%
2021/09/06	0	0.00	1	20.35	20.20	-1	720	-0.14%
2021/09/01	0	0.00	1	20.25	20.20	-1	646	-0.15%
2021/08/30	0	0.00	1	20.05	20.05	-1	651	-0.15%
2021/08/27	0	0.00	1	20.20	20.00	-1	654	-0.15%
2021/08/26	1	20.30	0	0.00	20.30	1	657	0.15%
2021/08/17	0	19.85	0	0.00	19.55	0	727	0.00%
2021/08/16	1	19.90	0	0.00	20.00	1	727	0.14%
2021/08/12	0	0.00	1	20.65	21.95	-1	722	-0.14%
2021/08/11	5	20.40	0	0.00	20.10	5	728	0.69%
2021/08/09	3	21.43	0	0.00	21.10	3	747	0.40%
2021/08/04	0	0.00	1	23.10	23.20	-1	788	-0.13%
2021/08/03	1	22.10	0	0.00	22.40	1	801	0.12%
2021/07/28	1	21.65	5	21.58	21.70	-4	838	-0.48%
2021/07/27	8	23.44	3	23.80	22.80	5	856	0.58%
2021/07/23	0	0.00	3	23.08	22.70	-3	863	-0.35%
2021/07/21	2	21.85	0	0.00	22.00	2	885	0.23%
2021/07/20	2	22.60	0	0.00	22.55	2	890	0.22%
2021/07/19	0	0.00	1	23.60	23.45	-1	897	-0.11%
2021/07/16	5	23.25	0	0.00	23.15	5	937	0.53%
2021/07/14	1	22.20	1	22.75	22.10	0	983	0.00%
2021/07/13	3	22.92	0	0.00	22.50	3	1,022	0.29%
2021/07/07	1	24.25	0	0.00	23.25	1	1,190	0.08%
2021/07/05	0	0.00	3	22.92	22.90	-3	1,378	-0.22%
2021/07/01	5	21.14	0	0.00	21.10	5	1,686	0.30%
2021/06/29	0	0.00	1	21.70	21.45	-1	1,739	-0.06%
2021/06/28	1	22.50	0	0.00	22.10	1	1,752	0.06%
2021/06/25	0	0.00	1	22.60	22.40	-1	1,772	-0.06%
2021/06/24	1	22.45	4	22.18	22.40	-3	1,777	-0.17%
2021/06/23	2	21.50	1	21.65	21.70	1	1,792	0.06%
2021/06/22	1	21.45	0	0.00	21.00	1	1,802	0.06%
2021/06/21	1	21.35	0	0.00	21.05	1	1,803	0.06%
2021/06/18	0	0.00	2	22.45	22.20	-2	1,813	-0.11%
2021/06/17	2	21.15	0	0.00	21.25	2	1,826	0.11%
2021/06/08	0	0.00	4	21.85	22.15	-4	1,971	-0.20%
2021/06/04	1	21.80	0	0.00	21.90	1	1,995	0.05%
2021/06/02	5	23.12	0	0.00	22.20	5	2,008	0.25%
2021/05/31	0	0.00	12	22.29	23.00	-12	2,063	-0.58%
2021/05/28	1	22.60	0	0.00	22.45	1	2,065	0.05%
2021/05/27	1	21.90	0	0.00	21.90	1	2,095	0.05%
2021/05/25	5	22.00	2	22.03	21.90	3	2,118	0.14%
2021/05/21	1	20.65	0	0.00	20.75	1	2,170	0.05%
2021/05/20	0	0.00	1	20.80	20.50	-1	2,208	-0.05%
2021/05/17	1	18.70	0	0.00	18.20	1	2,368	0.04%
2021/05/14	12	21.03	0	0.00	20.00	12	2,354	0.51%
2021/05/13	0	0.00	0	22.45	20.30	0	2,338	0.00%
2021/05/12	2	20.98	0	0.00	21.10	2	2,331	0.09%
2021/05/07	0	0.00	2	26.55	26.80	-2	2,295	-0.09%
2021/05/06	1	25.70	0	0.00	25.30	1	2,292	0.04%
2021/05/05	0	0.00	1	25.70	25.00	-1	2,302	-0.04%
2021/05/04	3	24.43	2	25.23	24.35	1	2,289	0.04%
2021/05/03	0	0.00	10	26.23	26.30	-10	2,280	-0.44%
2021/04/28	2	29.00	1	28.50	28.60	1	2,272	0.04%
2021/04/27	2	29.03	0	0.00	28.95	2	2,273	0.09%
2021/04/26	0	0.00	1	28.90	28.65	-1	2,270	-0.04%
2021/04/23	3	28.28	1	28.50	28.40	2	2,295	0.09%
2021/04/22	3	28.32	10	28.24	27.80	-7	2,304	-0.30%
2021/04/21	0	0.00	3	29.65	29.50	-3	2,278	-0.13%
2021/04/20	10	30.07	7	29.44	30.45	3	2,260	0.13%
2021/04/19	4	29.01	10	29.04	28.80	-6	2,245	-0.27%
2021/04/16	0	0.00	3	30.20	30.00	-3	2,252	-0.13%
2021/04/15	1	30.90	2	30.20	30.20	-1	2,264	-0.04%
2021/04/14	3	30.17	2	30.40	30.90	1	2,252	0.04%
2021/04/13	3	30.88	0	0.00	30.50	3	2,271	0.13%
2021/04/12	4	32.44	6	32.93	31.95	-2	2,334	-0.09%
2021/04/09	8	30.60	28	30.62	30.95	-20	2,253	-0.89%
2021/04/08	32	30.44	27	30.36	29.90	5	2,167	0.23%
2021/04/07	6	28.12	4	27.04	28.20	2	2,018	0.10%
2021/04/06	3	26.82	9	26.76	26.95	-6	1,955	-0.31%
2021/04/01	2	26.10	4	26.19	26.35	-2	1,970	-0.10%
2021/03/31	3	25.75	0	0.00	25.85	3	1,984	0.15%
2021/03/26	0	25.00	2	24.70	25.00	-2	2,089	-0.10%
2021/03/24	1	24.55	0	0.00	24.60	1	2,280	0.04%
2021/03/22	1	25.85	1	25.65	25.70	0	3,291	0.00%
2021/03/19	1	25.50	6	26.24	25.60	-5	3,383	-0.15%
2021/03/18	12	26.37	0	0.00	25.95	12	3,546	0.34%
2021/03/16	3	25.92	4	25.78	25.30	-1	3,599	-0.03%
2021/03/15	2	25.10	2	25.45	25.75	0	3,640	0.00%
2021/03/12	1	25.00	0	0.00	25.00	1	3,674	0.03%
2021/03/10	0	0.00	4	24.55	24.25	-4	3,890	-0.10%
2021/03/08	5	24.70	0	0.00	24.25	5	4,009	0.12%
2021/03/03	0	0.00	13	24.54	24.60	-13	3,913	-0.33%
2021/03/02	13	26.02	0	0.00	25.20	13	3,901	0.33%
2021/02/26	0	0.00	1	25.05	25.00	-1	3,864	-0.03%
2021/02/23	0	0.00	5	25.66	25.20	-5	3,842	-0.13%
2021/02/22	1	24.90	3	25.00	25.05	-2	3,810	-0.05%
2021/02/19	6	24.49	11	24.42	24.85	-5	3,788	-0.13%
2021/02/18	3	24.60	5	24.55	24.60	-2	3,737	-0.05%
2021/02/03	0	0.00	3	21.73	21.65	-3	3,624	-0.08%
2021/02/01	0	0.00	1	21.30	21.15	-1	3,613	-0.03%
2021/01/28	8	22.45	0	0.00	22.65	8	3,600	0.22%
2021/01/25	3	22.30	0	0.00	22.15	3	3,563	0.08%
2021/01/20	3	23.10	1	22.00	22.00	2	3,513	0.06%
2021/01/18	3	23.50	2	23.05	23.25	1	3,478	0.03%
2021/01/15	1	23.85	6	23.45	23.05	-5	3,436	-0.15%
2021/01/11	2	25.00	3	24.30	24.55	-1	3,332	-0.03%
2021/01/08	6	24.41	3	24.32	24.25	3	3,282	0.09%
2021/01/07	2	25.80	4	25.93	25.60	-2	3,242	-0.06%
2021/01/06	18	27.15	12	26.10	25.80	6	3,218	0.19%
2021/01/05	12	27.14	14	27.30	26.80	-2	3,121	-0.06%
2020/12/31	4	26.34	1	26.20	25.75	3	2,950	0.10%
2020/12/30	4	26.53	6	26.66	26.70	-2	2,906	-0.07%
2020/12/29	1	25.10	0	0.00	25.05	1	2,796	0.04%
2020/12/28	10	25.49	0	0.00	25.05	10	2,766	0.36%
2020/12/25	2	25.20	0	0.00	25.20	2	2,711	0.07%
2020/12/24	5	24.90	4	25.33	25.20	1	2,660	0.04%
2020/12/23	2	24.03	2	24.38	24.00	0	2,588	0.00%
2020/12/22	3	24.62	1	24.95	23.80	2	2,565	0.08%
2020/12/21	5	25.37	1	26.70	24.60	4	2,525	0.16%
2020/12/18	7	26.39	12	26.65	26.50	-5	2,439	-0.20%
2020/12/17	5	27.64	6	27.73	27.35	-1	2,312	-0.04%
2020/12/16	34	29.81	16	29.39	27.10	18	2,119	0.85%
2020/12/15	5	28.34	10	27.73	28.80	-5	1,284	-0.39%
2020/12/14	8	26.86	10	26.87	26.20	-2	1,168	-0.17%
2020/12/11	7	24.80	2	24.33	25.40	5	973	0.51%
2020/12/09	0	0.00	1	23.75	23.80	-1	853	-0.12%
2020/12/08	5	24.00	7	23.89	24.00	-2	814	-0.25%
2020/12/07	5	23.63	62	23.78	24.50	-57	797	-7.15%
2020/12/04	43	22.38	29	21.48	22.40	14	673	2.08%
2020/12/03	14	21.21	3	21.28	20.40	11	602	1.83%
2020/12/02	4	20.50	25	20.50	20.75	-21	561	-3.74%
2020/11/26	1	19.00	1	18.95	18.85	0	689	0.00%
2020/11/25	1	19.10	3	19.10	19.10	-2	684	-0.29%
2020/11/23	1	18.90	1	18.80	18.65	0	668	0.00%
2020/11/20	3	18.97	0	0.00	19.00	3	656	0.46%
2020/11/19	0	0.00	1	18.50	18.40	-1	647	-0.15%
2020/11/18	0	0.00	6	18.30	18.15	-6	635	-0.94%
2020/11/17	1	17.40	0	0.00	17.35	1	615	0.16%
2020/11/16	0	0.00	2	17.50	17.60	-2	617	-0.32%
2020/11/10	18	17.05	0	0.00	17.05	18	593	3.03%
2020/11/09	0	0.00	2	17.10	17.20	-2	593	-0.34%
2020/11/06	0	0.00	1	17.75	17.25	-1	594	-0.17%
2020/11/05	11	17.00	0	0.00	16.85	11	583	1.89%
2020/11/04	2	16.80	0	0.00	16.90	2	583	0.34%
2020/11/03	10	16.70	0	0.00	16.90	10	582	1.72%
2020/11/02	3	16.30	0	0.00	16.40	3	580	0.52%
2020/10/29	10	17.05	0	0.00	16.95	10	579	1.72%
2020/10/28	0	0.00	1	17.65	17.35	-1	576	-0.17%
2020/10/26	30	17.52	0	0.00	17.50	30	579	5.18%
2020/10/23	1	17.70	0	0.00	17.75	1	578	0.17%
2020/10/19	0	0.00	1	18.15	18.15	-1	602	-0.17%
2020/10/16	1	17.85	2	18.20	17.85	-1	647	-0.15%
2020/10/15	1	17.90	0	0.00	17.90	1	844	0.12%
2020/10/12	1	18.70	0	0.00	18.20	1	848	0.12%
2020/10/08	1	18.45	0	0.00	18.45	1	850	0.12%
2020/10/07	0	0.00	30	18.77	18.60	-30	850	-3.53%
2020/10/06	0	0.00	1	18.10	18.15	-1	848	-0.12%
2020/10/05	2	17.93	0	0.00	17.85	2	857	0.23%
2020/09/25	0	0.00	50	18.37	18.15	-50	910	-5.49%
2020/09/24	2	18.90	0	0.00	18.35	2	913	0.22%
2020/09/23	0	0.00	3	19.55	19.35	-3	921	-0.33%
2020/09/22	1	18.45	0	0.00	18.40	1	908	0.11%
2020/09/21	2	19.00	0	0.00	18.85	2	909	0.22%
2020/09/11	4	19.09	0	0.00	18.65	4	912	0.44%
2020/09/10	3	19.68	0	0.00	19.05	3	897	0.33%
2020/09/09	2	20.55	2	20.90	20.85	0	861	0.00%
2020/09/08	3	21.65	0	0.00	20.25	3	837	0.36%
2020/09/07	4	21.70	0	0.00	21.20	4	820	0.49%
2020/09/04	1	19.95	4	20.68	20.95	-3	779	-0.39%
2020/09/03	2	19.33	1	20.00	20.05	1	689	0.14%
2020/09/02	1	17.65	3	18.25	18.25	-2	619	-0.32%
2020/08/25	0	0.00	3	16.05	16.10	-3	603	-0.50%
2020/08/24	0	0.00	5	16.45	16.25	-5	602	-0.83%
2020/08/20	15	16.39	0	0.00	15.90	15	606	2.47%
2020/08/19	7	16.65	0	0.00	16.85	7	604	1.16%
2020/08/07	1	17.00	0	0.00	17.00	1	622	0.16%
2020/07/31	0	0.00	20	17.25	17.25	-20	633	-3.16%
2020/07/28	3	16.80	1	16.45	16.45	2	633	0.32%
2020/07/24	2	17.68	1	17.60	17.50	1	633	0.16%
2020/07/23	0	0.00	7	18.06	18.00	-7	629	-1.11%
2020/07/22	6	17.95	20	17.95	18.25	-14	625	-2.24%
2020/07/21	28	19.04	0	0.00	18.75	28	580	4.82%
2020/07/14	1	19.15	0	0.00	19.00	1	387	0.26%
2020/07/10	1	20.00	0	0.00	20.00	1	397	0.25%
2020/07/09	7	21.49	0	0.00	21.15	7	389	1.80%
2020/07/06	0	0.00	1	20.50	20.35	-1	369	-0.27%
2020/07/03	1	20.20	5	20.80	20.30	-4	364	-1.10%
2020/07/02	5	20.33	0	0.00	20.25	5	358	1.39%
2020/06/15	2	18.70	0	0.00	18.30	2	327	0.61%
2020/06/04	10	20.19	0	0.00	20.10	10	390	2.56%
2020/06/02	0	19.35	0	0.00	19.45	0	403	0.00%
2020/05/26	1	19.70	0	0.00	19.45	1	416	0.24%
2020/05/22	0	0.00	1	20.35	20.10	-1	427	-0.23%
2020/05/21	1	20.20	0	20.20	20.20	1	437	0.23%
2020/05/13	2	20.60	2	21.00	20.60	0	535	0.00%
2020/05/04	4	20.25	4	20.20	20.20	0	537	0.00%
2020/04/30	0	0.00	1	20.60	20.40	-1	551	-0.18%
2020/04/29	2	20.20	1	20.00	20.40	1	563	0.18%
2020/04/28	4	19.05	4	19.20	19.20	0	562	0.00%
2020/04/15	3	17.45	0	0.00	17.65	3	552	0.54%
2020/04/13	4	17.60	1	17.20	17.30	3	553	0.54%
2020/04/10	1	17.00	0	0.00	17.40	1	555	0.18%
2020/03/30	2	14.05	0	0.00	14.00	2	646	0.31%
2020/03/26	3	14.40	0	0.00	14.30	3	755	0.40%
2020/03/24	0	0.00	2	12.60	12.40	-2	752	-0.27%
2020/03/23	2	12.15	0	0.00	12.15	2	748	0.27%
2020/03/20	0	0.00	4	13.70	13.40	-4	747	-0.54%
2020/03/16	4	16.80	4	17.20	15.50	0	748	0.00%
2020/03/13	0	0.00	14	16.80	16.90	-14	733	-1.91%
2020/03/12	0	18.65	0	0.00	18.65	0	724	0.00%
2020/03/11	1	20.80	0	0.00	20.70	1	708	0.14%
2020/03/09	2	22.05	2	22.90	22.00	0	697	0.00%
2020/03/05	1	22.50	0	0.00	22.50	1	684	0.15%
2020/02/26	2	24.40	1	24.65	24.10	1	667	0.15%
2020/02/25	4	25.00	4	25.30	24.90	0	664	0.00%
2020/02/21	9	25.67	7	25.49	24.80	2	641	0.31%
2020/02/20	2	24.65	0	0.00	25.30	2	589	0.34%
2020/02/14	1	23.40	0	0.00	23.20	1	548	0.18%
2020/02/12	10	22.55	0	0.00	23.00	10	547	1.83%
2020/02/05	1	22.65	1	22.95	22.65	0	552	0.00%
2020/01/31	1	23.75	0	0.00	24.00	1	537	0.19%
2020/01/30	8	24.90	0	0.00	24.90	8	544	1.47%
2020/01/20	2	27.70	0	0.00	27.65	2	534	0.37%
2020/01/16	2	28.35	0	0.00	28.00	2	531	0.38%
2020/01/10	1	27.70	1	27.70	27.70	0	532	0.00%
2020/01/09	1	28.05	0	0.00	28.10	1	531	0.19%
2019/12/31	1	29.90	1	30.55	29.70	0	544	0.00%
2019/12/30	1	30.70	1	30.40	30.30	0	538	0.00%
2019/12/26	2	30.50	0	0.00	30.00	2	534	0.37%
2019/12/25	5	30.56	2	30.48	30.00	3	515	0.58%
2019/12/24	15	30.26	13	30.28	30.00	2	466	0.43%
2019/12/20	1	29.20	9	29.00	28.60	-8	357	-2.24%
2019/12/13	1	28.65	1	29.70	28.35	0	365	0.00%
2019/12/12	3	29.08	3	28.80	29.05	0	357	0.00%
2019/12/11	0	0.00	4	27.95	27.60	-4	334	-1.20%
2019/12/10	1	28.10	0	0.00	28.00	1	334	0.30%
2019/12/06	0	0.00	1	28.05	28.00	-1	338	-0.30%
2019/12/05	0	0.00	1	27.90	28.20	-1	341	-0.29%
2019/12/02	6	27.68	0	0.00	27.50	6	427	1.40%
2019/11/29	3	28.37	1	28.50	28.25	2	454	0.44%
2019/11/18	3	28.70	0	0.00	28.15	3	530	0.57%
2019/11/14	0	0.00	2	29.60	29.00	-2	546	-0.37%
2019/11/11	15	30.17	0	0.00	30.15	15	565	2.65%
2019/11/08	5	30.12	0	0.00	30.10	5	565	0.88%
2019/11/07	14	30.48	14	30.42	30.20	0	563	0.00%
2019/11/04	10	30.85	0	0.00	30.85	10	558	1.79%
2019/11/01	4	30.90	0	0.00	30.95	4	559	0.72%
2019/10/31	2	31.00	0	0.00	31.15	2	562	0.36%
2019/10/30	1	31.80	1	31.15	30.90	0	562	0.00%
2019/10/29	0	0.00	10	32.10	31.80	-10	548	-1.82%
2019/10/25	4	30.85	0	0.00	30.85	4	538	0.74%
2019/10/24	10	31.03	0	0.00	31.00	10	542	1.84%
2019/10/16	0	0.00	7	32.10	31.95	-7	551	-1.27%
2019/10/15	10	31.75	0	0.00	31.65	10	550	1.82%
2019/10/14	7	30.50	20	32.78	32.80	-13	533	-2.43%
2019/10/04	6	30.85	0	0.00	31.00	6	560	1.07%
2019/10/03	3	31.00	0	0.00	30.85	3	582	0.52%
2019/10/02	5	30.70	1	30.90	30.85	4	575	0.69%
2019/09/26	0	0.00	2	31.80	31.50	-2	571	-0.35%
2019/09/25	5	31.50	0	0.00	31.45	5	572	0.87%
2019/09/19	0	0.00	5	32.35	32.40	-5	592	-0.84%
2019/09/16	12	31.78	0	0.00	31.70	12	624	1.92%
2019/09/12	0	0.00	1	32.30	32.35	-1	624	-0.16%
2019/09/11	10	32.73	0	0.00	32.25	10	628	1.59%
2019/09/10	1	32.80	0	0.00	32.50	1	624	0.16%
2019/09/09	0	0.00	1	32.80	32.75	-1	623	-0.16%
2019/09/05	0	0.00	2	33.40	33.40	-2	640	-0.31%
2019/09/04	3	35.80	14	34.97	34.35	-11	629	-1.75%
2019/09/03	2	34.83	0	0.00	34.60	2	562	0.36%
2019/09/02	0	0.00	2	33.28	33.05	-2	537	-0.37%
2019/08/29	1	33.80	0	0.00	33.60	1	531	0.19%
2019/08/28	3	32.90	4	33.65	33.60	-1	523	-0.19%
2019/08/23	0	0.00	11	33.10	33.40	-11	502	-2.19%
2019/08/22	0	0.00	1	33.25	32.95	-1	489	-0.20%
2019/08/21	0	0.00	15	33.00	33.25	-15	493	-3.04%
2019/08/20	1	32.85	10	32.90	33.00	-9	502	-1.79%
2019/08/19	0	0.00	5	32.30	32.25	-5	497	-1.00%
2019/08/16	1	30.65	0	0.00	31.60	1	503	0.20%
2019/08/13	0	0.00	21	30.95	30.80	-21	522	-4.02%
2019/08/07	0	0.00	3	31.30	30.90	-3	564	-0.53%
2019/08/06	0	0.00	1	30.80	31.35	-1	572	-0.17%
2019/07/26	0	0.00	1	33.70	33.55	-1	673	-0.15%
2019/07/19	0	0.00	2	32.50	32.45	-2	873	-0.23%
2019/07/10	1	34.20	0	0.00	34.15	1	1,241	0.08%
2019/06/27	1	33.80	1	33.60	33.50	0	1,613	0.00%
2019/06/24	1	33.45	2	33.75	33.50	-1	1,887	-0.05%
2019/06/21	1	32.75	0	0.00	32.40	1	1,975	0.05%
2019/06/14	0	0.00	1	31.95	31.60	-1	2,073	-0.05%
2019/06/13	1	32.00	0	0.00	31.95	1	2,167	0.05%
2019/06/03	0	0.00	1	31.15	30.60	-1	2,223	-0.04%
2019/05/31	1	31.00	0	0.00	31.50	1	2,238	0.04%
2019/05/22	10	32.20	0	0.00	31.20	10	2,470	0.40%
2019/05/17	1	32.75	0	0.00	32.75	1	2,544	0.04%
2019/05/15	0	0.00	0.5	33.90	34.15	-0.5	2,563	-0.02%
2019/05/14	0	0.00	1	34.05	33.90	-1	2,597	-0.04%
2019/05/03	0.5	40.60	0	0.00	38.20	0.5	2,545	0.02%
2019/04/30	1	36.75	0	0.00	37.20	1	2,544	0.04%
2019/04/29	1	35.80	6	38.21	36.35	-5	2,567	-0.19%
2019/04/26	4	40.34	2	39.78	39.75	2	2,629	0.08%
2019/04/25	3	40.20	2	40.20	39.80	1	2,599	0.04%
2019/04/24	3	39.75	4	39.33	39.15	-1	2,556	-0.04%
2019/04/23	12	39.57	4	39.56	39.55	8	2,535	0.32%
2019/04/22	3	38.60	0	0.00	38.30	3	2,470	0.12%
2019/04/19	1	39.40	4	38.50	38.30	-3	2,455	-0.12%
2019/04/18	0	0.00	62	40.01	38.90	-62	2,430	-2.55%
2019/04/17	4	41.44	5	41.32	41.15	-1	2,387	-0.04%
2019/04/16	5	40.94	2	40.43	40.20	3	2,311	0.13%
2019/04/15	30	38.10	2	38.00	38.40	28	2,194	1.28%
2019/04/11	0	0.00	2	37.60	37.25	-2	2,141	-0.09%
2019/04/10	5	38.94	2	39.18	38.45	3	2,081	0.14%
2019/04/09	2	37.95	0	0.00	37.95	2	1,987	0.10%
2019/04/08	12	38.24	1	37.85	37.85	11	1,962	0.56%
2019/04/03	21	38.21	2	38.18	38.40	19	1,917	0.99%
2019/04/02	3	37.13	1	37.80	37.00	2	1,852	0.11%
2019/03/28	4	37.95	7	38.73	37.10	-3	1,771	-0.17%
2019/03/27	3	38.02	1	38.40	38.40	2	1,696	0.12%
2019/03/26	2	35.13	2	36.68	36.85	0	1,524	0.00%
2019/03/20	1	34.90	0	0.00	34.65	1	1,464	0.07%
2019/03/19	1	35.50	1	35.80	35.00	0	1,463	0.00%
2019/03/18	1	34.85	2	34.80	35.80	-1	1,393	-0.07%
2019/03/15	0	0.00	8	32.49	33.00	-8	1,314	-0.61%
2019/03/14	0	0.00	4	32.85	32.35	-4	1,311	-0.31%
2019/03/13	0	0.00	7	32.65	32.65	-7	1,331	-0.53%
2019/03/12	5	33.20	0	0.00	33.20	5	1,343	0.37%
2019/03/11	4	33.40	0	0.00	33.40	4	1,395	0.29%
2019/03/05	2	33.50	0	0.00	33.35	2	1,456	0.14%
2019/03/04	0	0.00	5	34.40	34.00	-5	1,450	-0.34%
2019/02/27	2	34.53	0	0.00	34.40	2	1,459	0.14%
2019/02/26	10	36.22	9	36.02	35.30	1	1,439	0.07%
2019/02/25	1	34.80	1	34.90	34.55	0	1,358	0.00%
2019/02/22	1	34.90	1	34.35	33.60	0	1,347	0.00%
2019/02/21	0	0.00	1	34.00	34.00	-1	1,352	-0.07%
2019/02/20	3	34.70	1	34.00	34.20	2	1,384	0.14%
2019/02/19	0	0.00	6	33.15	32.65	-6	1,360	-0.44%
2019/02/18	8	32.56	3	32.55	32.40	5	1,388	0.36%
2019/02/15	4	33.20	6	32.48	32.35	-2	1,388	-0.14%
2019/02/14	11	33.29	12	33.03	33.00	-1	1,395	-0.07%
2019/02/13	3	33.15	0	0.00	33.35	3	1,372	0.22%
2019/01/28	0	0.00	1	32.50	32.35	-1	1,359	-0.07%
2019/01/24	0	0.00	2	32.45	32.45	-2	1,381	-0.14%
2019/01/23	4	33.00	2	33.10	33.10	2	1,391	0.14%
2019/01/22	2	33.60	4	32.85	32.60	-2	1,392	-0.14%
2019/01/21	2	33.65	0	0.00	33.50	2	1,394	0.14%
2019/01/18	7	32.81	4	32.73	33.50	3	1,376	0.22%
2019/01/17	0	0.00	1	31.60	31.95	-1	1,248	-0.08%
2019/01/15	0	30.30	0	0.00	29.40	0	1,252	0.00%
2019/01/09	0	0.00	1	29.80	29.75	-1	1,301	-0.08%
2019/01/08	1	29.75	0	0.00	29.35	1	1,334	0.07%
2018/12/20	2	30.30	1	29.65	29.65	1	1,563	0.06%
2018/12/19	1	31.00	0	0.00	30.60	1	1,565	0.06%
2018/12/17	0	0.00	1	32.20	32.20	-1	1,630	-0.06%
2018/12/14	0	0.00	2	33.25	32.50	-2	1,661	-0.12%
2018/12/13	2	33.60	1	33.50	33.70	1	1,660	0.06%
2018/12/11	1	30.70	0	0.00	30.70	1	1,633	0.06%
2018/12/10	0	0.00	3	29.97	30.25	-3	1,649	-0.18%
2018/12/06	1	32.60	0	0.00	31.15	1	1,651	0.06%
2018/12/05	0	0.00	4	34.15	33.60	-4	1,637	-0.24%
2018/12/04	13	36.91	13	36.65	35.40	0	1,659	0.00%
2018/12/03	3	34.92	0	0.00	35.00	3	1,652	0.18%
2018/11/30	0	0.00	1	33.45	33.20	-1	1,649	-0.06%
2018/11/29	1	33.75	0	0.00	33.70	1	1,640	0.06%
2018/11/28	3	34.52	0	0.00	33.75	3	1,616	0.19%
2018/11/27	0	0.00	2	33.70	33.70	-2	1,604	-0.12%
2018/11/22	5	34.99	3	33.65	32.35	2	1,601	0.12%
2018/11/21	4	34.40	6	34.27	34.30	-2	1,580	-0.13%
2018/11/20	1	34.10	1	34.00	33.70	0	1,569	0.00%
2018/11/19	1	33.75	5	33.55	33.95	-4	1,540	-0.26%
2018/11/16	6	31.84	1	31.25	31.80	5	1,502	0.33%
2018/11/15	1	31.25	0	0.00	31.25	1	1,447	0.07%
2018/10/29	0	0.00	1	26.90	26.90	-1	1,665	-0.06%
2018/10/26	0	0.00	3	27.45	27.45	-3	1,694	-0.18%
2018/10/23	0	0.00	2	32.70	31.30	-2	1,749	-0.11%
2018/10/16	2	32.10	1	32.85	32.45	1	1,797	0.06%
2018/10/15	2	31.68	1	31.95	32.15	1	1,785	0.06%
2018/10/11	2	27.90	1	28.30	27.90	1	1,859	0.05%
2018/10/09	3	32.00	0	0.00	31.00	3	1,865	0.16%
2018/10/08	1	33.40	0	0.00	32.80	1	1,885	0.05%
2018/10/05	0	0.00	6	37.26	34.55	-6	1,916	-0.31%
2018/10/04	8	39.81	4	38.70	38.30	4	1,946	0.21%
2018/10/03	1	42.15	1	40.90	40.00	0	2,017	0.00%
2018/09/28	0	0.00	1	40.15	40.25	-1	2,154	-0.05%
2018/09/26	1	40.10	0	0.00	40.55	1	2,294	0.04%
2018/09/25	0	0.00	1	41.80	40.95	-1	2,424	-0.04%
2018/09/21	1	41.30	0	0.00	40.90	1	2,463	0.04%
2018/09/20	0	0.00	2	38.40	38.00	-2	2,684	-0.07%
2018/09/18	1	42.00	0	0.00	41.35	1	3,350	0.03%
2018/09/17	0	0.00	2	43.00	42.30	-2	3,557	-0.06%
2018/09/14	1	42.20	0	0.00	43.30	1	3,791	0.03%
2018/09/13	1	41.55	1	42.35	40.30	0	3,854	0.00%
2018/09/11	1	41.05	0	0.00	41.60	1	4,035	0.02%
2018/09/10	5	39.54	4	39.51	40.85	1	4,056	0.02%
2018/09/07	3	43.00	1	41.20	40.70	2	4,066	0.05%
2018/09/04	0	0.00	1	48.90	48.60	-1	4,390	-0.02%
2018/08/30	1	48.70	1	49.10	48.60	0	4,571	0.00%
2018/08/29	0	0.00	1	49.40	49.45	-1	4,622	-0.02%
2018/08/27	0	0.00	2	48.78	49.20	-2	4,768	-0.04%
2018/08/24	1	47.05	0	0.00	47.60	1	4,864	0.02%
2018/08/23	2	47.43	0	0.00	47.50	2	5,003	0.04%
2018/08/17	4	50.40	1	51.00	49.30	3	5,836	0.05%
2018/08/16	4	49.65	3	50.50	51.30	1	5,991	0.02%
2018/08/15	0	0.00	1	50.50	49.90	-1	6,160	-0.02%
2018/08/13	1	50.40	1	50.10	50.50	0	6,128	0.00%
2018/08/10	0	0.00	1	57.00	55.50	-1	6,099	-0.02%
2018/08/09	1	58.50	0	0.00	58.20	1	6,083	0.02%
2018/08/07	1	54.80	4	54.40	55.60	-3	6,069	-0.05%
2018/08/03	0	0.00	1	57.00	56.50	-1	6,091	-0.02%
2018/07/31	0	0.00	5	60.80	60.90	-5	6,046	-0.08%
2018/07/30	1	63.70	1	62.30	62.00	0	6,134	0.00%
2018/07/27	0	0.00	1	61.10	61.60	-1	6,140	-0.02%
2018/07/26	2	62.15	2	60.80	60.80	0	6,125	0.00%
2018/07/25	5	61.00	6	61.05	60.80	-1	6,104	-0.02%
2018/07/24	1	60.80	0	0.00	60.70	1	6,113	0.02%
2018/07/23	1	58.90	0	0.00	59.50	1	6,104	0.02%
2018/07/19	0	0.00	2	59.90	60.10	-2	6,065	-0.03%
2018/07/18	0	0.00	4	59.65	59.30	-4	6,043	-0.07%
2018/07/17	1	62.80	2	63.40	62.30	-1	5,993	-0.02%
2018/07/16	4	65.13	2	64.15	64.10	2	5,963	0.03%
2018/07/13	4	65.38	3	64.73	64.20	1	5,941	0.02%
2018/07/12	6	63.73	4	63.50	63.70	2	5,906	0.03%
2018/07/11	6	65.65	3	66.10	64.70	3	5,866	0.05%
2018/07/10	4	65.00	2	64.80	64.50	2	5,781	0.03%
2018/07/09	5	67.24	5	66.08	65.30	0	5,750	0.00%
2018/07/06	8	64.79	10	66.17	67.40	-2	5,721	-0.03%
2018/07/05	7	68.03	6	66.92	66.50	1	5,655	0.02%
2018/07/04	6	67.83	8	67.20	68.20	-2	5,609	-0.04%
2018/07/03	11	67.75	11	67.60	65.90	0	5,540	0.00%
2018/07/02	8	71.65	7	70.97	70.50	1	5,429	0.02%
2018/06/29	56	73.10	55	73.08	72.10	1	5,423	0.02%
2018/06/28	74	72.77	68	71.10	70.90	6	5,288	0.11%
2018/06/27	39	70.89	58	71.58	72.70	-19	4,922	-0.39%
2018/06/26	33	67.95	47	67.97	66.10	-14	4,628	-0.30%
2018/06/25	23	66.24	5	67.24	66.80	18	4,457	0.40%
2018/06/22	1	64.00	3	62.87	63.00	-2	4,266	-0.05%
2018/06/21	7	64.56	7	65.07	65.80	0	4,197	0.00%
2018/06/20	1	60.90	2	61.45	60.60	-1	4,086	-0.02%
2018/06/19	3	62.70	1	63.50	63.10	2	4,123	0.05%
2018/06/15	2	63.10	5	63.98	63.40	-3	4,267	-0.07%
2018/06/13	23	65.70	1	65.00	63.80	22	4,244	0.52%
2018/06/12	13	66.50	9	64.97	65.10	4	4,152	0.10%
2018/06/11	1	63.00	8	61.43	63.00	-7	3,896	-0.18%
2018/06/08	2	59.30	0	0.00	58.00	2	3,810	0.05%
2018/06/07	1	61.50	1	61.70	60.70	0	3,768	0.00%
2018/06/06	3	60.73	1	61.50	60.30	2	3,743	0.05%
2018/06/05	2	60.50	9	61.98	59.00	-7	3,690	-0.19%
2018/06/04	4	65.50	3	64.13	63.00	1	3,620	0.03%
2018/06/01	3	64.33	11	63.07	64.00	-8	3,584	-0.22%
2018/05/31	9	64.78	20	63.72	62.20	-11	3,498	-0.31%
2018/05/30	8	64.26	8	63.13	63.60	0	3,439	0.00%
2018/05/29	12	62.58	17	61.52	62.00	-5	3,306	-0.15%
2018/05/28	30	61.70	11	62.85	62.30	19	3,317	0.57%
2018/05/25	20	57.83	12	58.92	58.60	8	3,125	0.26%
2018/05/24	5	54.88	9	54.69	56.50	-4	2,815	-0.14%
2018/05/23	8	51.99	74	51.55	53.20	-66	2,658	-2.48%
2018/05/22	1	49.30	2	48.55	48.50	-1	2,483	-0.04%
2018/05/21	2	48.80	59	48.61	50.00	-57	2,481	-2.30%
2018/05/18	0	0.00	15	48.47	47.35	-15	2,478	-0.61%
2018/05/17	1	49.30	1	48.75	48.30	0	2,504	0.00%
2018/05/16	0	0.00	15	49.51	48.20	-15	2,528	-0.59%
2018/05/15	0	0.00	1	49.95	49.10	-1	2,579	-0.04%
2018/05/14	1	50.40	41	50.32	50.30	-40	2,633	-1.52%
2018/05/11	2	48.35	1	48.50	48.15	1	2,615	0.04%
2018/05/10	13	48.33	3	48.25	48.05	10	2,631	0.38%
2018/05/09	19	48.65	0	0.00	48.60	19	2,627	0.72%
2018/05/08	27	49.84	1	50.40	50.00	26	2,615	0.99%
2018/05/07	0	0.00	21	50.42	50.90	-21	2,613	-0.80%
2018/05/04	7	47.74	5	47.78	48.00	2	2,515	0.08%
2018/05/02	0	0.00	1	44.80	45.10	-1	2,583	-0.04%
2018/04/30	2	44.13	4	44.44	45.50	-2	2,613	-0.08%
2018/04/26	38	41.89	0	0.00	40.90	38	2,643	1.44%
2018/04/24	43	42.53	0	0.00	42.65	43	2,652	1.62%
2018/04/23	52	43.78	0	0.00	43.35	52	2,642	1.97%
2018/04/18	0	0.00	8	46.55	46.40	-8	2,652	-0.30%
2018/04/17	1	47.60	1	46.35	46.85	0	2,719	0.00%
2018/04/16	3	46.07	0	0.00	45.75	3	2,727	0.11%
2018/04/13	2	46.15	4	46.23	46.10	-2	2,811	-0.07%
2018/04/12	0	0.00	8	45.85	46.10	-8	2,949	-0.27%
2018/04/11	0	0.00	1	47.60	46.45	-1	2,996	-0.03%
2018/04/10	1	47.65	0	0.00	47.75	1	3,120	0.03%
2018/04/03	2	48.95	1	49.80	49.20	1	3,454	0.03%
2018/04/02	7	51.60	3	50.57	50.50	4	3,534	0.11%
2018/03/31	23	51.94	20	51.27	50.00	3	3,485	0.09%
2018/03/30	10	49.25	11	49.00	48.40	-1	3,408	-0.03%
2018/03/29	6	48.92	6	48.38	48.30	0	3,442	0.00%
2018/03/28	7	48.99	10	49.14	49.20	-3	3,454	-0.09%
2018/03/27	7	48.45	8	48.54	48.20	-1	3,442	-0.03%
2018/03/26	7	46.25	1	46.30	46.25	6	3,436	0.17%
2018/03/23	0	0.00	1	46.40	45.90	-1	3,513	-0.03%
2018/03/22	13	49.39	8	49.36	48.45	5	3,557	0.14%
2018/03/21	23	50.59	17	49.05	48.50	6	3,555	0.17%
2018/03/20	9	48.04	6	49.35	49.95	3	3,537	0.08%
2018/03/19	6	45.57	0	0.00	45.45	6	3,584	0.17%
2018/03/16	0	0.00	1	45.40	45.40	-1	3,779	-0.03%
2018/03/15	0	0.00	4	46.23	45.55	-4	4,008	-0.10%
2018/03/13	3	46.45	2	46.15	45.50	1	4,161	0.02%
2018/03/12	0	0.00	1	45.95	45.35	-1	4,173	-0.02%
2018/03/09	1	46.20	0	0.00	45.35	1	4,226	0.02%
2018/03/08	3	44.77	2	46.55	46.00	1	4,319	0.02%
2018/03/07	2	47.40	11	46.10	45.30	-9	4,470	-0.20%
2018/03/06	0	0.00	2	48.25	47.50	-2	4,648	-0.04%
2018/03/05	10	48.52	5	48.28	47.85	5	4,758	0.11%
2018/03/02	17	47.69	9	47.07	47.00	8	4,706	0.17%
2018/03/01	9	47.12	3	46.72	48.20	6	4,707	0.13%
2018/02/27	2	43.55	0	0.00	43.85	2	4,690	0.04%
2018/02/26	0	0.00	1	40.00	39.90	-1	4,763	-0.02%
2018/02/21	3	39.92	3	40.03	40.05	0	4,899	0.00%
2018/02/12	1	39.05	0	0.00	38.65	1	4,910	0.02%
2018/02/07	5	39.26	5	39.65	37.85	0	4,993	0.00%
2018/02/06	12	39.68	0	0.00	39.30	12	5,057	0.24%
2018/02/05	1	43.65	1	43.40	43.20	0	5,016	0.00%
2018/02/02	1	46.50	0	0.00	45.10	1	5,018	0.02%
2018/01/31	1	48.55	0	0.00	48.55	1	5,033	0.02%
2018/01/30	1	51.20	1	49.65	48.60	0	5,058	0.00%
2018/01/26	0	0.00	2	47.90	49.00	-2	5,082	-0.04%
2018/01/25	1	48.55	1	49.85	48.40	0	5,076	0.00%
2018/01/24	6	53.72	1	52.30	52.30	5	5,033	0.10%
2018/01/23	2	55.20	7	54.49	54.50	-5	5,094	-0.10%
2018/01/22	3	54.73	0	0.00	55.60	3	5,186	0.06%
2018/01/18	0	0.00	1	54.10	53.10	-1	5,638	-0.02%
2018/01/15	8	53.54	0	0.00	53.30	8	6,020	0.13%
2018/01/12	2	52.45	1	51.50	52.70	1	6,022	0.02%
2018/01/11	4	52.98	1	51.00	51.90	3	6,023	0.05%
2018/01/10	0	0.00	10	55.09	54.50	-10	5,969	-0.17%
2018/01/09	7	57.06	7	58.29	57.00	0	5,983	0.00%
2018/01/08	8	58.15	5	56.94	56.00	3	5,953	0.05%
2018/01/05	7	55.30	14	56.34	55.70	-7	5,948	-0.12%
2018/01/04	7	55.89	18	56.61	55.70	-11	6,082	-0.18%
2018/01/03	4	55.38	3	54.77	54.70	1	5,946	0.02%
2018/01/02	18	53.42	9	52.23	54.00	9	5,866	0.15%