位速 (3508)-凱基-士林券商分點個股進出

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
24.30
漲跌
▼0.10
漲幅
-0.41%
成交量
122張
產業
上櫃其他電子類股
188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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	24.10	0	0.00	24.30	0	287	0.01%
2024/05/02	0.2	24.30	0	0.00	24.40	0.2	287	0.07%
2024/04/30	2.2	24.31	0	0.00	24.25	2.2	289	0.74%
2024/04/29	0.1	24.40	0	0.00	24.45	0.1	290	0.04%
2024/04/26	0	23.80	0	0.00	24.35	0	289	0.00%
2024/04/25	0	23.60	2	24.20	24.15	-2	289	-0.68%
2024/04/24	0	24.35	0	0.00	24.10	0	289	0.00%
2024/04/23	0.2	23.70	0	0.00	23.60	0.2	290	0.05%
2024/04/19	3.3	24.04	0	0.00	23.85	3.3	288	1.16%
2024/04/17	0	0.00	1	24.55	24.35	-1	286	-0.35%
2024/04/16	1.5	24.16	0	0.00	24.10	1.5	286	0.53%
2024/04/12	2	25.85	0	0.00	25.70	2	297	0.67%
2024/04/11	0.2	25.60	0	0.00	25.45	0.2	296	0.05%
2024/04/10	0.2	26.04	0	0.00	26.00	0.2	294	0.08%
2024/04/09	0.1	26.00	0	0.00	26.00	0.1	294	0.02%
2024/04/08	0	25.90	0	0.00	26.20	0	291	0.00%
2024/04/03	0	26.30	0	0.00	26.15	0	292	0.01%
2024/04/02	2.5	26.52	0	0.00	26.30	2.5	292	0.84%
2024/04/01	0.2	27.00	0	0.00	27.00	0.2	291	0.07%
2024/03/28	0.2	27.30	1	27.95	26.90	-0.8	292	-0.28%
2024/03/27	0.2	26.00	2	27.13	27.60	-1.8	289	-0.63%
2024/03/26	2.5	26.74	0	0.00	25.80	2.5	283	0.86%
2024/03/25	1	27.35	0	0.00	27.15	1	278	0.36%
2024/03/22	0.4	27.48	1	27.50	26.75	-0.6	275	-0.22%
2024/03/21	1.2	27.66	3	28.50	28.00	-1.9	263	-0.70%
2024/03/20	1	27.30	10	27.60	28.20	-9	239	-3.76%
2024/03/19	0	0.00	2	25.23	25.65	-2	207	-0.97%
2024/03/15	0.2	23.15	0	0.00	23.05	0.2	201	0.07%
2024/03/14	0.2	23.90	0	0.00	23.55	0.2	200	0.10%
2024/03/13	1.4	24.04	0	0.00	24.00	1.4	200	0.70%
2024/03/11	0.2	23.90	3	24.55	24.65	-2.8	198	-1.41%
2024/03/08	0.2	24.20	0	0.00	23.80	0.2	198	0.10%
2024/03/07	0.4	24.85	0	0.00	24.50	0.4	195	0.20%
2024/03/06	0.2	25.75	0	0.00	25.25	0.2	189	0.08%
2024/03/05	0.2	26.10	0	0.00	25.80	0.2	187	0.11%
2024/03/04	0.1	26.25	0	0.00	26.05	0.1	182	0.08%
2024/02/29	0.2	26.40	1	26.20	26.20	-0.8	180	-0.44%
2024/02/27	2.2	26.49	0	0.00	26.30	2.2	179	1.22%
2024/02/23	0.2	26.60	0	0.00	26.35	0.2	181	0.08%
2024/02/22	0.3	26.88	0	0.00	26.65	0.3	180	0.17%
2024/02/21	1.1	26.96	0	0.00	26.85	1.1	179	0.63%
2024/02/19	0	27.15	0	0.00	27.15	0	179	0.01%
2024/02/16	0	0.00	1	26.80	26.90	-1	178	-0.56%
2024/02/05	0.2	26.50	0	0.00	26.20	0.2	179	0.12%
2024/02/02	0.2	26.90	0	0.00	26.70	0.2	176	0.08%
2024/02/01	0.1	27.04	0	0.00	26.90	0.1	174	0.08%
2024/01/31	0	27.10	0	0.00	27.00	0	175	0.00%
2024/01/29	0.1	27.40	0	0.00	27.20	0.1	189	0.07%
2024/01/26	2.1	27.30	0	0.00	27.20	2.1	202	1.02%
2024/01/25	0.2	27.70	2	27.50	27.50	-1.9	202	-0.91%
2024/01/24	0	0.00	3	28.00	27.85	-3	201	-1.49%
2024/01/23	0.1	27.54	0	0.00	27.35	0.1	200	0.07%
2024/01/19	2.3	27.31	0	0.00	27.25	2.3	201	1.15%
2024/01/18	0.2	27.25	1	27.25	27.30	-0.8	199	-0.40%
2024/01/17	0.2	27.70	0	0.00	27.30	0.2	199	0.10%
2024/01/16	0.2	28.00	0	0.00	27.90	0.2	197	0.08%
2024/01/11	0.1	28.05	0	0.00	27.85	0.1	200	0.07%
2024/01/10	2.2	28.04	0	0.00	28.00	2.2	201	1.10%
2024/01/09	0.2	28.60	0	0.00	28.40	0.2	200	0.07%
2024/01/08	1	28.90	6	29.13	28.90	-5	196	-2.54%
2024/01/05	0.2	28.19	0	0.00	28.05	0.2	185	0.12%
2024/01/04	0	28.00	0	0.00	27.90	0	185	0.01%
2024/01/03	2	27.95	0	0.00	28.00	2	185	1.08%
2024/01/02	0.2	28.20	0	0.00	28.05	0.2	184	0.11%
2023/12/27	2	28.50	0	0.00	28.40	2	185	1.08%
2023/12/26	2	28.50	0	0.00	28.50	2	183	1.09%
2023/12/25	0	0.00	4	28.98	28.70	-4	183	-2.18%
2023/12/21	0.2	28.20	0	0.00	28.30	0.2	178	0.09%
2023/12/19	0	28.10	0	0.00	28.05	0	177	0.02%
2023/12/18	0.3	28.60	0	0.00	28.40	0.3	178	0.17%
2023/12/15	3.2	28.76	0	0.00	28.50	3.2	177	1.80%
2023/12/14	0	0.00	5	29.50	29.25	-5	171	-2.91%
2023/12/13	0.2	28.00	0	0.00	28.20	0.2	160	0.09%
2023/12/12	0.1	28.20	0	0.00	27.95	0.1	168	0.08%
2023/12/11	0.1	28.15	0	0.00	28.05	0.1	174	0.05%
2023/12/08	0.1	28.40	0	0.00	28.35	0.1	172	0.05%
2023/12/07	0.2	28.55	0	0.00	28.35	0.2	171	0.09%
2023/12/06	4.2	28.46	0	0.00	28.60	4.2	170	2.46%
2023/12/05	0.2	28.70	0	0.00	28.50	0.2	172	0.12%
2023/12/04	2.2	28.82	0	0.00	28.80	2.2	173	1.26%
2023/12/01	0.2	29.10	0	0.00	28.95	0.2	187	0.08%
2023/11/30	2.1	29.00	0	0.00	29.00	2.1	204	1.05%
2023/11/29	0.3	29.50	2	29.35	29.20	-1.7	204	-0.85%
2023/11/28	2.2	29.06	0	0.00	29.10	2.2	205	1.04%
2023/11/27	0.4	29.03	0	0.00	29.20	0.4	205	0.19%
2023/11/24	2.2	29.06	0	0.00	29.00	2.2	205	1.05%
2023/11/22	3.2	29.37	4	29.53	29.60	-0.8	203	-0.39%
2023/11/21	0.2	29.49	0	0.00	29.10	0.2	201	0.10%
2023/11/20	0	0.00	2	29.35	29.35	-2	203	-0.98%
2023/11/17	0	0.00	2	29.20	29.10	-2	203	-0.98%
2023/11/16	2	28.75	0	0.00	28.80	2	203	0.98%
2023/11/15	0.2	28.90	0	0.00	28.75	0.2	204	0.08%
2023/11/14	2.2	28.82	0	0.00	28.75	2.2	205	1.06%
2023/11/10	0.1	29.50	0	0.00	28.35	0.1	204	0.07%
2023/11/08	0.2	29.30	0	0.00	28.80	0.2	208	0.10%
2023/11/07	0.3	29.42	0	0.00	29.00	0.3	208	0.16%
2023/11/06	0.1	29.85	0	0.00	30.00	0.1	207	0.06%
2023/11/03	0	27.40	3	29.77	30.00	-3	198	-1.51%
2023/11/02	0.1	27.70	0	0.00	27.30	0.1	187	0.07%
2023/11/01	0	27.20	0	0.00	27.30	0	188	0.01%
2023/10/26	0.2	27.90	0	0.00	27.70	0.2	203	0.07%
2023/10/20	0.2	28.00	0	0.00	28.00	0.2	218	0.07%
2023/10/19	0.2	28.50	0	0.00	28.25	0.2	220	0.09%
2023/10/18	2.2	28.68	0	0.00	28.45	2.2	221	0.99%
2023/10/16	0.2	29.10	0	0.00	28.90	0.2	230	0.09%
2023/10/13	0.2	29.30	0	0.00	29.05	0.2	241	0.06%
2023/10/12	0.1	29.51	0	0.00	29.20	0.1	265	0.05%
2023/10/11	0.2	29.70	0	0.00	29.15	0.2	325	0.05%
2023/10/06	0	0.00	5	29.65	29.55	-5	347	-1.44%
2023/10/05	0.2	29.60	0	0.00	29.70	0.2	368	0.04%
2023/10/04	0.2	29.55	0	0.00	29.05	0.2	373	0.05%
2023/10/03	0.1	30.30	0	0.00	29.60	0.1	373	0.04%
2023/10/02	0	30.00	0	0.00	29.95	0	377	0.00%
2023/09/28	2.2	29.76	0	0.00	29.70	2.2	383	0.56%
2023/09/25	0.2	30.45	0	0.00	30.40	0.2	393	0.04%
2023/09/21	0	0.00	1	30.75	30.50	-1	395	-0.25%
2023/09/20	0.2	30.75	0	0.00	30.15	0.2	395	0.04%
2023/09/19	0.2	30.90	0	0.00	30.60	0.2	396	0.04%
2023/09/18	0.2	31.41	0	0.00	30.90	0.2	397	0.04%
2023/09/15	0	0.00	6	31.85	31.80	-6	398	-1.51%
2023/09/14	6	31.58	2	31.25	31.65	4	389	1.03%
2023/09/11	0.2	30.10	0	0.00	30.00	0.2	397	0.04%
2023/09/08	0.2	30.81	0	0.00	30.75	0.2	401	0.04%
2023/09/07	0.2	31.50	0	0.00	31.25	0.2	403	0.04%
2023/09/06	1	32.60	3	32.63	32.20	-2	406	-0.49%
2023/09/05	3	30.50	5	31.81	32.20	-2	393	-0.51%
2023/08/31	0.1	29.50	0	0.00	29.35	0.1	396	0.04%
2023/08/30	0.5	29.53	0	0.00	29.45	0.5	411	0.11%
2023/08/29	0.2	29.50	2	29.25	29.50	-1.9	419	-0.44%
2023/08/22	0.2	29.05	0	0.00	29.15	0.2	498	0.04%
2023/08/21	0.1	29.50	0	0.00	29.25	0.1	519	0.02%
2023/08/18	0.1	29.70	0	0.00	29.60	0.1	520	0.01%
2023/08/17	0.2	29.87	0	0.00	30.25	0.2	521	0.03%
2023/08/16	0.2	29.30	0	0.00	29.10	0.2	524	0.03%
2023/08/15	0.2	29.50	0	0.00	29.10	0.2	527	0.03%
2023/08/11	0	29.40	0	0.00	29.40	0	531	0.01%
2023/08/10	0.1	30.05	0	0.00	29.65	0.1	532	0.02%
2023/08/09	1	30.10	0	0.00	30.05	1	530	0.19%
2023/08/08	0.1	30.60	0	0.00	30.30	0.1	531	0.02%
2023/08/04	0.1	30.70	0	0.00	30.55	0.1	531	0.02%
2023/08/02	0	30.80	0	0.00	30.70	0	530	0.01%
2023/07/31	1.3	31.29	0	0.00	31.05	1.3	525	0.24%
2023/07/28	0.2	31.62	2	31.60	31.70	-1.8	520	-0.35%
2023/07/27	0	31.25	0	0.00	31.50	0	518	0.01%
2023/07/25	0.1	31.20	0	0.00	31.40	0.1	518	0.03%
2023/07/24	2	31.50	0	0.00	31.20	2	514	0.39%
2023/07/21	0.1	31.60	0	0.00	31.70	0.1	514	0.01%
2023/07/19	0.2	32.00	0	0.00	31.75	0.2	514	0.03%
2023/07/18	7.5	32.74	0	0.00	32.55	7.5	513	1.46%
2023/07/17	2.4	34.24	0	0.00	33.65	2.4	507	0.48%
2023/07/14	1	34.20	11	34.55	35.65	-10	494	-2.02%
2023/07/13	6	33.37	0	0.00	33.10	6	441	1.36%
2023/07/12	0	0.00	1	33.25	33.20	-1	422	-0.24%
2023/07/11	0	0.00	1	31.55	31.35	-1	406	-0.25%
2023/07/07	0.2	31.50	0	0.00	31.15	0.2	409	0.04%
2023/07/06	1	31.75	0	0.00	31.90	1	410	0.24%
2023/07/04	0	0.00	5	31.50	31.20	-5	406	-1.23%
2023/06/30	0.2	31.99	0	0.00	31.55	0.2	406	0.04%
2023/06/21	0.2	32.45	0	0.00	32.25	0.2	431	0.03%
2023/06/20	0.2	32.30	0	0.00	32.25	0.2	434	0.03%
2023/06/19	0.2	32.60	0	0.00	32.35	0.2	438	0.03%
2023/06/16	0.2	32.20	0	0.00	32.95	0.2	437	0.03%
2023/06/15	0.2	32.10	0	0.00	32.00	0.2	434	0.03%
2023/06/14	0	0.00	1	32.35	32.00	-1	434	-0.23%
2023/06/13	0.2	32.60	0	0.00	32.45	0.2	438	0.03%
2023/06/12	0.2	33.00	0	0.00	32.45	0.2	440	0.03%
2023/06/09	0.2	33.14	0	0.00	33.10	0.2	439	0.03%
2023/06/08	2.2	33.11	0	0.00	33.10	2.2	445	0.48%
2023/06/07	0.3	34.01	0	0.00	33.80	0.3	456	0.05%
2023/06/06	1.5	34.69	0	0.00	34.30	1.5	492	0.29%
2023/06/05	2	35.30	1	35.60	35.50	1	492	0.20%
2023/06/02	0.2	34.35	0	0.00	34.30	0.2	483	0.03%
2023/06/01	0.2	34.56	0	0.00	34.20	0.2	482	0.03%
2023/05/31	0.1	34.30	0	0.00	34.35	0.1	485	0.03%
2023/05/30	0.3	34.76	0	0.00	34.65	0.3	491	0.05%
2023/05/29	0.3	35.74	0	0.00	35.35	0.3	494	0.05%
2023/05/26	0	0.00	1	35.10	35.20	-1	499	-0.20%
2023/05/25	0	0.00	4.1	34.16	34.50	-4.1	522	-0.79%
2023/05/24	0.1	32.35	0	0.00	31.90	0.1	514	0.02%
2023/05/23	0	0.00	1	32.00	31.85	-1	538	-0.19%
2023/05/22	0.3	31.40	0	0.00	32.20	0.3	551	0.05%
2023/05/19	0.2	31.65	0	0.00	31.10	0.2	551	0.03%
2023/05/18	0.1	32.00	1	31.80	31.70	-0.9	554	-0.17%
2023/05/17	0.2	31.30	0	0.00	31.05	0.2	559	0.03%
2023/05/15	0.2	30.10	0	0.00	30.10	0.2	569	0.03%
2023/05/12	0.2	30.45	0	0.00	30.65	0.2	581	0.03%
2023/05/11	0	0.00	1	31.35	30.35	-1	596	-0.17%
2023/05/05	0.1	31.70	0	0.00	31.60	0.1	782	0.02%
2023/05/02	0.3	33.30	0	33.93	33.00	0.2	843	0.03%
2023/04/27	0	0.00	1	32.00	32.50	-1	850	-0.12%
2023/04/25	0.2	32.02	0	0.00	31.60	0.2	861	0.02%
2023/04/24	0.1	33.60	1	33.40	33.30	-0.9	861	-0.11%
2023/04/21	2	34.30	0	0.00	33.10	2	867	0.23%
2023/04/18	0.2	35.95	0	0.00	35.45	0.2	885	0.02%
2023/04/17	0.1	36.00	0	0.00	35.95	0.1	897	0.02%
2023/04/13	0.1	36.60	0	0.00	36.40	0.1	977	0.01%
2023/04/12	0.1	36.45	0	0.00	36.55	0.1	1,049	0.01%
2023/04/06	0	0.00	1	35.75	35.75	-1	1,076	-0.09%
2023/03/31	5	35.85	0	0.00	35.85	5	1,082	0.46%
2023/03/29	0.1	35.75	0	0.00	35.50	0.1	1,093	0.01%
2023/03/27	0.3	37.00	0	0.00	36.70	0.3	1,133	0.02%
2023/03/24	5.2	36.98	0	0.00	36.70	5.2	1,187	0.43%
2023/03/21	0.2	36.70	0	0.00	36.60	0.2	1,194	0.01%
2023/03/20	0.1	36.70	0	0.00	36.25	0.1	1,198	0.01%
2023/03/17	0.2	36.47	0	0.00	36.20	0.2	1,214	0.01%
2023/03/16	0.2	36.50	0	0.00	35.75	0.2	1,234	0.01%
2023/03/15	2.2	37.13	0	0.00	37.00	2.2	1,245	0.17%
2023/03/14	0.2	37.55	0	0.00	37.05	0.2	1,275	0.01%
2023/03/13	0	37.85	0	0.00	37.50	0	1,333	0.00%
2023/03/10	0.2	38.55	1	38.30	38.20	-0.9	1,433	-0.06%
2023/03/09	0	0.00	2	39.70	39.60	-2	1,474	-0.14%
2023/03/08	1.2	38.36	0	0.00	38.45	1.2	1,490	0.08%
2023/03/03	0.2	38.70	0	0.00	38.35	0.2	1,496	0.01%
2023/03/02	0.2	38.65	0	0.00	38.60	0.2	1,494	0.01%
2023/02/23	16	39.58	6	39.82	40.05	10	1,457	0.69%
2023/02/22	0.1	38.50	0	0.00	38.60	0.1	1,408	0.01%
2023/02/21	4	39.18	2	39.40	39.20	2	1,409	0.14%
2023/02/20	2	39.05	0	0.00	39.10	2	1,392	0.14%
2023/02/17	0.2	38.40	0	0.00	38.30	0.2	1,384	0.02%
2023/02/16	0	0.00	2	37.80	38.40	-2	1,386	-0.14%
2023/02/15	2.1	37.35	0	0.00	37.55	2.1	1,392	0.15%
2023/02/14	0	38.05	0	0.00	37.80	0	1,394	0.00%
2023/02/13	0.1	38.19	0	0.00	38.00	0.1	1,402	0.01%
2023/02/10	0.2	38.65	0	0.00	38.50	0.2	1,419	0.01%
2023/02/08	0.2	38.85	0	0.00	39.05	0.2	1,466	0.01%
2023/02/07	1.2	38.91	0	0.00	38.90	1.2	1,509	0.08%
2023/02/06	0.3	39.00	0	0.00	40.00	0.3	1,513	0.02%
2023/02/03	7.3	41.14	1	43.10	39.45	6.3	1,473	0.43%
2023/02/02	0	0.00	3	40.75	40.75	-3	1,361	-0.22%
2023/02/01	0.2	37.00	0	0.00	37.05	0.2	1,316	0.01%
2023/01/13	0.3	36.65	0	0.00	35.85	0.3	1,301	0.02%
2023/01/12	0.2	37.30	2	37.00	36.90	-1.9	1,292	-0.14%
2023/01/11	0.1	37.30	1	36.90	36.90	-0.9	1,290	-0.07%
2023/01/10	0.4	37.44	0	0.00	37.05	0.4	1,287	0.03%
2023/01/09	0.2	37.76	5	38.14	37.65	-4.9	1,286	-0.38%
2023/01/06	3.2	37.35	1	37.95	37.60	2.2	1,276	0.17%
2023/01/05	0.1	38.00	0	0.00	37.35	0.1	1,280	0.01%
2023/01/04	2.2	38.44	0	0.00	37.95	2.2	1,267	0.17%
2023/01/03	2.2	38.35	3	38.90	38.50	-0.9	1,238	-0.07%
2022/12/30	2	37.88	12	37.93	38.95	-10	1,195	-0.84%
2022/12/29	4	35.10	0	0.00	35.45	4	1,128	0.35%
2022/12/28	3.2	35.36	2	35.90	35.05	1.2	1,137	0.10%
2022/12/27	0	0.00	6	36.53	36.40	-6	1,136	-0.53%
2022/12/26	6	36.11	1	36.60	36.45	5	1,135	0.44%
2022/12/23	1.2	36.09	0	0.00	35.70	1.2	1,133	0.10%
2022/12/21	1.3	36.95	0	0.00	36.40	1.3	1,147	0.11%
2022/12/20	0.1	37.45	7	38.50	36.80	-6.9	1,147	-0.60%
2022/12/19	4.2	38.08	1	38.45	37.35	3.2	1,144	0.28%
2022/12/16	0	0.00	11	37.58	37.80	-11	1,128	-0.97%
2022/12/15	4.2	36.19	0	0.00	35.75	4.2	1,080	0.38%
2022/12/14	5.2	36.07	0	0.00	35.85	5.2	1,079	0.48%
2022/12/12	0.2	36.25	1	36.95	36.20	-0.9	1,078	-0.08%
2022/12/09	0.3	37.30	0	0.00	36.85	0.3	1,078	0.03%
2022/12/07	2.6	36.80	0	0.00	35.50	2.6	1,060	0.25%
2022/12/06	6.3	38.04	1	37.15	36.80	5.3	1,055	0.50%
2022/12/05	5.3	39.64	4	39.56	38.90	1.3	1,040	0.12%
2022/12/02	5.2	38.49	2	39.90	39.70	3.2	987	0.32%
2022/12/01	1	38.05	7	39.09	39.30	-6	890	-0.67%
2022/11/30	1	34.50	9	33.98	35.75	-8	853	-0.94%
2022/11/29	3.2	32.29	1	32.60	32.50	2.2	813	0.26%
2022/11/28	1.2	30.95	1	31.00	30.90	0.2	849	0.02%
2022/11/25	0.2	32.00	0	0.00	31.30	0.2	873	0.02%
2022/11/24	1.2	32.03	0	0.00	31.65	1.2	900	0.13%
2022/11/23	0.1	32.08	0	0.00	31.60	0.1	911	0.02%
2022/11/22	0.2	32.10	0	0.00	31.85	0.2	935	0.02%
2022/11/21	0.3	32.47	0	0.00	32.15	0.3	969	0.03%
2022/11/18	0.2	32.93	0	0.00	32.40	0.2	977	0.02%
2022/11/16	0.2	32.50	0	0.00	32.55	0.2	995	0.02%
2022/11/15	0.3	32.58	0	0.00	32.40	0.3	1,042	0.03%
2022/11/14	0.2	32.50	0	0.00	32.35	0.2	1,138	0.02%
2022/11/11	5.2	32.50	0	0.00	31.55	5.2	1,221	0.42%
2022/11/10	1.3	32.55	0	0.00	32.15	1.3	1,302	0.10%
2022/11/09	1.4	33.58	0	0.00	33.30	1.4	1,367	0.10%
2022/11/08	0.1	33.60	0	0.00	33.55	0.1	1,476	0.00%
2022/11/07	1.2	33.66	0	0.00	33.05	1.2	1,568	0.07%
2022/11/04	1.2	32.91	1	35.15	34.00	0.2	1,742	0.01%
2022/11/03	10	34.00	7	33.86	34.00	3	1,885	0.16%
2022/11/02	0	0.00	2	30.28	30.95	-2	1,932	-0.10%
2022/10/28	0.2	26.40	0	0.00	26.60	0.2	2,367	0.01%
2022/10/21	0	0.00	4	28.28	27.50	-4	3,982	-0.10%
2022/10/18	0.1	29.00	0	0.00	29.05	0.1	4,617	0.00%
2022/10/17	0.1	27.75	0	0.00	29.05	0.1	5,293	0.00%
2022/10/14	0	0.00	1	29.10	28.75	-1	6,112	-0.02%
2022/10/13	0.2	28.93	0	0.00	27.20	0.2	6,622	0.00%
2022/10/12	0.2	30.40	0	0.00	30.05	0.2	7,399	0.00%
2022/10/11	0.2	30.80	0	0.00	30.30	0.2	7,524	0.00%
2022/10/07	0.1	31.80	0	0.00	31.70	0.1	7,610	0.00%
2022/10/06	0.2	30.20	0	0.00	32.25	0.2	7,739	0.00%
2022/10/05	0	30.80	1	32.00	30.45	-1	7,800	-0.01%
2022/10/04	0.1	30.30	0	0.00	30.40	0.1	7,831	0.00%
2022/09/30	0.2	29.25	0	0.00	30.05	0.2	7,907	0.00%
2022/09/29	0.2	31.82	0	0.00	31.05	0.2	7,963	0.00%
2022/09/28	0.1	31.00	1	30.50	31.40	-0.9	8,031	-0.01%
2022/09/27	0.1	31.00	0	0.00	32.80	0.1	8,141	0.00%
2022/09/26	0.2	31.20	0	0.00	30.70	0.2	8,210	0.00%
2022/09/23	0.3	35.05	0	0.00	33.35	0.3	8,271	0.00%
2022/09/21	0.2	35.50	0	0.00	35.20	0.2	9,020	0.00%
2022/09/20	0.2	35.90	0	0.00	35.65	0.2	10,166	0.00%
2022/09/19	0.3	36.70	0	0.00	35.65	0.3	10,204	0.00%
2022/09/15	2.1	37.58	0	0.00	36.70	2.1	11,450	0.02%
2022/09/14	0.1	36.50	1	38.10	37.95	-0.9	11,699	-0.01%
2022/09/13	5.2	37.81	0	0.00	37.80	5.2	11,722	0.04%
2022/09/12	0.1	37.45	1	38.60	38.45	-0.9	11,724	-0.01%
2022/09/08	0.1	37.00	0	0.00	36.35	0.1	11,720	0.00%
2022/09/07	0.2	36.50	0	0.00	36.70	0.2	11,724	0.00%
2022/09/06	2.2	37.69	0	0.00	37.30	2.2	11,725	0.02%
2022/09/05	0.2	39.00	0	0.00	38.75	0.2	11,727	0.00%
2022/09/02	0.1	38.70	6	40.49	39.75	-5.9	11,734	-0.05%
2022/09/01	2.2	39.26	0	0.00	38.95	2.2	11,697	0.02%
2022/08/31	0.2	38.69	2	38.75	40.35	-1.8	11,683	-0.02%
2022/08/30	5.2	39.00	13	38.80	38.65	-7.8	11,656	-0.07%
2022/08/29	0.2	37.60	3	37.70	38.50	-2.9	11,646	-0.02%
2022/08/26	16.2	40.46	1	40.50	40.00	15.2	11,626	0.13%
2022/08/24	0.2	39.40	0	0.00	39.10	0.2	11,629	0.00%
2022/08/22	2.1	40.75	1	40.10	40.05	1.1	11,606	0.01%
2022/08/19	1.3	41.74	0	0.00	41.50	1.3	11,575	0.01%
2022/08/18	0.1	42.25	0	0.00	42.00	0.1	11,478	0.00%
2022/08/17	0.2	42.05	0	0.00	42.00	0.2	11,396	0.00%
2022/08/16	1.5	42.08	1	42.35	41.70	0.5	11,313	0.00%
2022/08/15	12.2	41.16	12	41.06	42.95	0.2	11,246	0.00%
2022/08/12	1.2	42.20	0	0.00	42.05	1.2	11,130	0.01%
2022/08/11	12.3	43.46	12	43.20	42.30	0.3	11,029	0.00%
2022/08/10	20	41.55	27	41.67	42.40	-7	10,857	-0.06%
2022/08/09	3.1	41.28	2	41.90	41.20	1.1	10,680	0.01%
2022/08/08	4.3	39.71	0	0.00	41.65	4.3	10,595	0.04%
2022/08/05	3	41.20	0	41.50	41.50	3	10,501	0.03%
2022/08/04	3.6	41.13	0	0.00	40.30	3.6	10,398	0.03%
2022/08/03	5.5	45.10	2	44.93	43.55	3.5	10,184	0.03%
2022/08/02	2.2	43.27	0	0.00	43.50	2.2	9,934	0.02%
2022/08/01	7.3	45.27	2	45.13	45.05	5.3	9,828	0.05%
2022/07/29	9.3	45.07	8	44.96	45.10	1.3	9,632	0.01%
2022/07/28	5	46.10	12	46.88	45.15	-7	9,340	-0.07%
2022/07/27	0.2	42.75	1	42.50	43.70	-0.9	8,682	-0.01%
2022/07/26	5.3	44.75	3	43.75	43.70	2.3	8,585	0.03%
2022/07/25	2.1	45.35	1	45.00	45.75	1.1	8,463	0.01%
2022/07/22	8	45.55	6	45.94	45.10	2	8,209	0.02%
2022/07/21	10.3	44.24	12	46.04	45.20	-1.7	7,572	-0.02%
2022/07/20	5.2	43.57	32	43.68	43.20	-26.8	6,773	-0.40%
2022/07/19	13.6	45.46	6	43.38	43.20	7.6	6,290	0.12%
2022/07/18	0	0.00	6	47.60	47.60	-6	5,528	-0.11%
2022/07/15	29	43.20	0	0.00	43.30	29	5,415	0.54%
2022/07/14	0	0.00	4.3	42.00	43.70	-4.3	5,338	-0.08%
2022/07/12	5	38.70	1	39.00	38.50	4	5,175	0.08%
2022/07/08	1.2	37.87	0	0.00	37.55	1.2	5,134	0.02%
2022/07/07	0.2	37.60	0	0.00	39.40	0.2	5,117	0.00%
2022/07/06	0.6	39.54	0	0.00	38.35	0.6	5,067	0.01%
2022/07/05	0	0.00	2	41.40	42.60	-2	5,017	-0.04%
2022/07/04	1.2	38.32	2	38.93	39.30	-0.9	4,913	-0.02%
2022/07/01	0.2	37.56	0.5	39.00	37.75	-0.4	4,865	-0.01%
2022/06/30	2.2	37.53	0	0.00	37.00	2.2	4,797	0.04%
2022/06/29	2.3	39.95	2	41.48	39.00	0.3	4,727	0.01%
2022/06/28	12.1	41.84	19	41.74	41.50	-6.9	4,078	-0.17%
2022/06/27	0	0.00	2	39.90	39.90	-2	3,043	-0.07%
2022/06/24	4	35.13	10	35.15	36.30	-6	3,025	-0.20%
2022/06/23	11	31.56	4	31.89	33.00	7	2,608	0.27%
2022/06/22	0	0.00	4	31.28	31.45	-4	1,846	-0.22%
2022/06/21	0	0.00	5	27.93	28.60	-5	1,659	-0.30%
2022/06/20	0.3	27.73	0	0.00	26.00	0.3	1,662	0.02%
2022/06/17	0.2	28.40	0	0.00	28.40	0.2	1,681	0.01%
2022/06/16	0.2	29.70	1	30.50	28.40	-0.9	1,705	-0.05%
2022/06/14	0.2	29.30	0	0.00	30.15	0.2	1,783	0.01%
2022/06/13	0.3	31.55	0	0.00	30.20	0.3	1,809	0.02%
2022/06/09	1.1	33.82	1	33.90	34.00	0.1	1,853	0.01%
2022/06/08	1.2	33.45	0	0.00	33.40	1.2	1,875	0.06%
2022/06/07	1.2	33.33	0	0.00	33.30	1.2	1,923	0.06%
2022/06/06	0.1	34.54	0	0.00	33.90	0.1	1,976	0.01%
2022/06/02	0.1	34.45	0	0.00	34.45	0.1	2,053	0.00%
2022/06/01	0	34.80	2	35.00	35.00	-2	2,098	-0.10%
2022/05/30	0.2	33.90	0	0.00	33.85	0.2	2,366	0.01%
2022/05/27	0	0.00	1	33.90	33.45	-1	2,572	-0.04%
2022/05/26	1	33.40	0	0.00	33.10	1	2,606	0.04%
2022/05/25	0	34.00	0	0.00	33.90	0	2,660	0.00%
2022/05/24	0.2	34.00	0	0.00	33.40	0.2	2,736	0.01%
2022/05/23	0.1	34.90	1	34.65	34.70	-0.9	2,788	-0.03%
2022/05/20	0.1	34.18	0	0.00	34.10	0.1	2,872	0.00%
2022/05/19	0.2	33.45	0	0.00	34.25	0.2	2,922	0.01%
2022/05/18	0.1	34.35	0	0.00	34.15	0.1	2,968	0.00%
2022/05/17	0	0.00	3	34.48	34.35	-3	3,054	-0.10%
2022/05/11	2	32.50	0	0.00	32.90	2	3,550	0.06%
2022/05/09	0.3	33.32	1	32.25	32.40	-0.7	4,386	-0.02%
2022/05/05	0.3	35.73	0	0.00	35.10	0.3	4,707	0.01%
2022/05/04	0.2	34.70	1	35.15	35.45	-0.9	4,885	-0.02%
2022/05/03	0.2	34.20	1	33.90	34.40	-0.9	4,996	-0.02%
2022/04/29	3.3	35.11	2	35.98	34.10	1.3	5,079	0.03%
2022/04/28	0.2	33.60	0	0.00	33.70	0.2	5,145	0.00%
2022/04/27	0.2	33.33	0	0.00	33.80	0.2	5,195	0.00%
2022/04/25	0.2	34.45	0	0.00	34.40	0.2	5,294	0.00%
2022/04/22	1.2	36.36	1	36.35	36.15	0.2	5,500	0.00%
2022/04/21	1.1	38.49	0	0.00	37.90	1.1	5,586	0.02%
2022/04/20	0.2	38.55	1	38.40	38.10	-0.9	5,716	-0.01%
2022/04/19	1.3	38.80	2	39.25	38.20	-0.7	5,936	-0.01%
2022/04/18	1	38.15	0	0.00	38.15	1	6,056	0.02%
2022/04/15	2.2	39.81	0	0.00	39.00	2.2	6,127	0.04%
2022/04/14	3	41.67	0	0.00	41.20	3	6,261	0.05%
2022/04/13	0.2	42.00	1	42.20	42.05	-0.8	6,422	-0.01%
2022/04/12	1	41.50	4	41.18	41.00	-3	6,559	-0.05%
2022/04/11	1.3	41.07	0	0.00	41.05	1.3	6,743	0.02%
2022/04/08	1.1	41.95	0	0.00	42.35	1.1	7,133	0.02%
2022/04/06	0.2	42.20	0	0.00	42.50	0.2	7,141	0.00%
2022/03/31	0.2	43.40	0	0.00	43.05	0.2	7,158	0.00%
2022/03/30	1.1	44.41	2	44.85	44.30	-0.9	7,160	-0.01%
2022/03/28	1.2	42.63	0	0.00	42.75	1.2	7,078	0.02%
2022/03/25	2.5	44.15	0	0.00	42.90	2.5	7,078	0.03%
2022/03/24	7	44.39	7	43.55	44.80	0	7,051	0.00%
2022/03/23	4.2	43.12	4	43.40	43.15	0.2	7,054	0.00%
2022/03/22	0	0.00	1	42.70	42.90	-1	7,852	-0.01%
2022/03/21	0.2	42.40	0	0.00	42.00	0.2	8,740	0.00%
2022/03/18	0.1	41.60	0	0.00	42.45	0.1	9,458	0.00%
2022/03/17	3.3	41.26	0	0.00	41.70	3.3	10,427	0.03%
2022/03/16	0.3	39.86	0	0.00	40.10	0.3	12,343	0.00%
2022/03/15	1.3	40.95	0	0.00	39.30	1.3	13,401	0.01%
2022/03/14	0.1	41.63	0	0.00	41.85	0.1	15,534	0.00%
2022/03/11	1.1	41.53	0	0.00	41.60	1.1	16,777	0.01%
2022/03/10	0.1	43.10	1	43.50	42.60	-0.9	18,201	0.00%
2022/03/09	0.1	42.85	1	42.00	42.00	-0.9	18,456	0.00%
2022/03/08	3.2	43.52	8	43.78	41.85	-4.8	18,787	-0.03%
2022/03/07	2.3	44.86	2	44.80	44.20	0.3	18,870	0.00%
2022/03/04	0.1	48.50	0	0.00	47.90	0.1	18,949	0.00%
2022/03/03	8.2	49.92	6	49.15	49.45	2.2	18,935	0.01%
2022/03/02	3.1	48.55	4	50.00	49.35	-0.9	18,785	0.00%
2022/03/01	0.1	45.70	0	0.00	47.70	0.1	18,648	0.00%
2022/02/25	0.1	46.25	0	0.00	45.20	0.1	18,660	0.00%
2022/02/24	2.2	46.17	0	0.00	44.50	2.2	18,732	0.01%
2022/02/23	1	47.40	2	47.00	47.90	-1	18,715	-0.01%
2022/02/22	1.1	47.51	1	46.40	46.10	0.1	18,769	0.00%
2022/02/21	0.1	48.45	0	0.00	47.60	0.1	18,758	0.00%
2022/02/18	3	48.43	1	48.50	48.90	2	18,862	0.01%
2022/02/17	1.1	48.04	2	48.38	48.40	-0.9	19,093	0.00%
2022/02/16	1	48.85	0	0.00	48.35	1	20,235	0.00%
2022/02/15	1.1	47.60	0	0.00	45.95	1.1	21,622	0.01%
2022/02/14	1.3	47.43	0	0.00	46.65	1.3	23,338	0.01%
2022/02/11	1.1	50.78	1	51.60	50.10	0.1	24,113	0.00%
2022/02/10	15.1	52.14	3	53.20	51.20	12.1	24,983	0.05%
2022/02/09	7	51.76	11	53.15	51.90	-4	25,107	-0.02%
2022/02/08	6.1	48.52	4	49.03	49.20	2.1	25,122	0.01%
2022/02/07	1.1	47.78	1	48.50	48.70	0.1	25,336	0.00%
2022/01/26	0	0.00	1	46.50	46.00	-1	25,455	0.00%
2022/01/25	0.2	47.63	1	46.85	45.05	-0.8	26,009	0.00%
2022/01/24	0.1	48.30	0	0.00	49.25	0.1	26,498	0.00%
2022/01/21	1.1	49.85	21	51.02	50.10	-19.9	26,725	-0.07%
2022/01/20	5.2	51.49	0	0.00	51.50	5.2	26,667	0.02%
2022/01/19	0.1	51.70	3	52.00	53.00	-2.9	27,151	-0.01%
2022/01/18	12.2	53.52	11	54.28	52.50	1.2	27,338	0.00%
2022/01/17	12.1	54.19	11	55.12	53.80	1.1	27,382	0.00%
2022/01/14	3.4	51.88	3	51.57	51.80	0.4	27,648	0.00%
2022/01/13	2.3	52.97	3	53.70	54.00	-0.7	27,715	0.00%
2022/01/12	11.2	56.32	20	56.15	54.70	-8.8	27,639	-0.03%
2022/01/11	12.4	54.61	1	55.10	55.00	11.4	27,401	0.04%
2022/01/10	1.2	58.44	1	58.90	58.60	0.2	27,261	0.00%
2022/01/07	3.2	59.08	1	58.50	58.20	2.2	27,170	0.01%
2022/01/06	10.1	64.09	1	64.50	62.10	9.1	26,998	0.03%
2022/01/05	1.4	64.02	0	0.00	63.00	1.4	26,823	0.01%
2022/01/04	3.2	67.91	0	0.00	66.20	3.2	26,657	0.01%
2022/01/03	15	72.83	14	71.86	68.50	1	26,455	0.00%
2021/12/30	0.1	70.00	2	70.50	70.50	-1.9	26,038	-0.01%
2021/12/29	0	0.00	3	70.33	70.70	-3	26,014	-0.01%
2021/12/28	0.1	69.20	1	69.50	69.50	-0.9	25,975	0.00%
2021/12/27	0.2	69.00	0	0.00	69.50	0.2	25,957	0.00%
2021/12/24	1.1	69.03	0	0.00	69.10	1.1	25,933	0.00%
2021/12/23	0	0.00	2	69.00	69.00	-2	25,899	-0.01%
2021/12/22	0.1	66.50	1	67.10	67.20	-0.9	25,872	0.00%
2021/12/20	1.1	61.65	0	0.00	64.60	1.1	25,821	0.00%
2021/12/17	1.7	62.98	0	0.00	63.20	1.7	25,794	0.01%
2021/12/16	34.1	70.43	39	70.76	69.10	-4.9	25,719	-0.02%
2021/12/15	14.1	68.65	13	68.52	69.00	1.1	24,885	0.00%
2021/12/14	9.3	66.76	13	66.64	65.50	-3.7	23,972	-0.02%
2021/12/13	21.1	72.02	19	71.55	68.50	2.1	23,267	0.01%
2021/12/10	39.1	70.48	22	69.12	69.60	17.1	22,289	0.08%
2021/12/09	4.1	69.80	17	70.33	70.00	-12.9	20,311	-0.06%
2021/12/08	141	71.96	75	71.04	65.80	66	19,204	0.34%	大買/
2021/12/07	31	65.90	49.2	66.64	67.80	-18.2	17,027	-0.11%
2021/12/06	45	57.90	44.1	58.05	61.70	0.9	15,747	0.01%
2021/12/03	2	52.15	41	55.10	56.10	-39	14,291	-0.27%
2021/12/02	23.4	53.55	4	55.05	51.00	19.4	13,989	0.14%
2021/12/01	10.1	53.29	10	55.26	56.50	0.1	13,671	0.00%
2021/11/30	0	0.00	6	52.90	52.90	-6	13,502	-0.04%
2021/11/29	0.1	47.55	1	46.80	49.10	-0.9	13,356	-0.01%
2021/11/26	3.3	49.89	0	0.00	48.80	3.3	13,285	0.02%
2021/11/25	1.1	52.10	2	53.45	52.10	-0.9	13,211	-0.01%
2021/11/24	1	50.00	2	51.25	52.00	-1	13,134	-0.01%
2021/11/23	9.4	50.56	11	50.47	49.00	-1.6	13,064	-0.01%
2021/11/22	3	54.30	6	55.38	54.30	-3	12,932	-0.02%
2021/11/19	15	55.20	8	55.45	55.00	7	12,867	0.05%
2021/11/18	5.1	53.74	6	53.77	53.50	-0.9	12,751	-0.01%
2021/11/17	5	54.24	13	55.15	55.00	-8	12,670	-0.06%
2021/11/16	40.4	55.94	6	59.00	53.40	34.4	12,508	0.28%
2021/11/15	66.4	58.00	59.5	58.36	59.20	6.9	12,221	0.06%
2021/11/12	41.1	52.26	22	53.19	53.90	19.1	10,981	0.17%
2021/11/11	183.1	46.99	209.2	48.10	49.00	-26.1	9,374	-0.28%	大買/大賣/
2021/11/10	16	42.62	14.2	43.39	44.55	1.8	7,524	0.02%
2021/11/09	29.2	39.52	116	39.31	40.50	-86.9	6,650	-1.31%	大賣/
2021/11/08	4.2	34.81	11	35.63	36.85	-6.8	5,681	-0.12%
2021/11/05	9	33.90	28	34.85	33.50	-19	5,175	-0.37%
2021/11/04	8.2	34.41	3	34.53	33.25	5.2	4,679	0.11%
2021/11/03	111.1	32.78	109	33.89	35.20	2.1	4,353	0.05%	大買/大賣/
2021/11/02	26	34.77	54	34.98	35.00	-28	4,000	-0.70%
2021/11/01	14	33.17	11	34.00	34.20	3	3,237	0.09%
2021/10/29	9	30.27	7	29.87	31.10	2	2,623	0.08%
2021/10/28	0	0.00	35	28.60	28.30	-35	2,293	-1.53%
2021/10/27	23	29.38	17	29.43	29.50	6	2,174	0.28%
2021/10/26	5	25.80	7	26.75	28.25	-2	1,615	-0.12%
2021/10/25	0	25.30	0	0.00	25.70	0	1,366	0.00%
2021/10/22	12	25.93	9	25.86	26.15	3	1,234	0.24%
2021/10/21	6	23.65	33	24.31	24.65	-27	743	-3.63%
2021/10/20	4	22.41	2	21.88	22.45	2	575	0.35%
2021/10/18	0	0.00	1	20.80	20.40	-1	524	-0.19%
2021/10/13	1	20.10	0	0.00	20.10	1	555	0.18%
2021/10/07	0	0.00	1	19.80	19.80	-1	604	-0.17%
2021/09/30	1	20.75	0	0.00	21.05	1	696	0.14%
2021/09/24	2	20.03	0	0.00	20.00	2	752	0.27%
2021/09/23	1	20.30	0	0.00	20.00	1	765	0.13%
2021/09/17	0	0.00	1	20.55	20.45	-1	773	-0.13%
2021/09/16	2	21.70	4	22.34	21.30	-2	771	-0.26%
2021/09/15	0	0.00	4	20.20	20.80	-4	726	-0.55%
2021/09/14	0	0.00	2	19.00	18.95	-2	699	-0.29%
2021/09/09	0	0.00	1	18.80	19.10	-1	729	-0.14%
2021/09/06	4	20.16	4	20.29	20.20	0	720	0.00%
2021/09/01	1	20.10	0	0.00	20.20	1	646	0.15%
2021/08/27	5	20.34	0	0.00	20.00	5	654	0.76%
2021/08/26	0	0.00	1	20.10	20.30	-1	657	-0.15%
2021/08/25	1	19.85	0	0.00	20.00	1	664	0.15%
2021/08/19	1	19.15	0	0.00	19.10	1	735	0.14%
2021/08/13	0	0.00	4	21.30	20.85	-4	722	-0.55%
2021/08/12	0	0.00	1	21.95	21.95	-1	722	-0.14%
2021/08/11	4	20.75	0	0.00	20.10	4	728	0.55%
2021/08/09	1	21.40	0	0.00	21.10	1	747	0.13%
2021/08/06	1	22.60	0	0.00	22.30	1	755	0.13%
2021/08/04	2	23.00	2	22.95	23.20	0	788	0.00%
2021/08/03	0	0.00	3	22.50	22.40	-3	801	-0.37%
2021/07/29	0	0.00	1	22.00	22.15	-1	819	-0.12%
2021/07/28	2	21.85	0	0.00	21.70	2	838	0.24%
2021/07/27	1	23.30	0	0.00	22.80	1	856	0.12%
2021/07/23	0	0.00	4	22.83	22.70	-4	863	-0.46%
2021/07/22	1	22.45	1	22.30	22.25	0	877	0.00%
2021/07/21	2	22.03	2	22.45	22.00	0	885	0.00%
2021/07/20	2	22.60	0	0.00	22.55	2	890	0.22%
2021/07/19	2	23.45	1	23.50	23.45	1	897	0.11%
2021/07/16	1	23.70	2	23.10	23.15	-1	937	-0.11%
2021/07/14	1	22.10	5	22.21	22.10	-4	983	-0.41%
2021/07/13	1	22.65	3	23.27	22.50	-2	1,022	-0.20%
2021/07/09	1	22.50	2	23.00	22.80	-1	1,043	-0.10%
2021/07/08	1	23.00	0	0.00	22.70	1	1,114	0.09%
2021/07/07	6	23.36	1	23.70	23.25	5	1,190	0.42%
2021/07/06	1	22.35	1	23.40	22.55	0	1,255	0.00%
2021/07/05	0	0.00	3	22.45	22.90	-3	1,378	-0.22%
2021/07/02	1	21.25	0	0.00	21.40	1	1,595	0.06%
2021/07/01	2	21.65	0	0.00	21.10	2	1,686	0.12%
2021/06/28	3	22.27	0	0.00	22.10	3	1,752	0.17%
2021/06/25	0	0.00	1	22.90	22.40	-1	1,772	-0.06%
2021/06/24	1	22.15	2	22.25	22.40	-1	1,777	-0.06%
2021/06/23	3	21.58	1	21.60	21.70	2	1,792	0.11%
2021/06/22	2	21.10	0	0.00	21.00	2	1,802	0.11%
2021/06/21	3	21.47	0	0.00	21.05	3	1,803	0.17%
2021/06/18	2	21.65	1	22.30	22.20	1	1,813	0.06%
2021/06/16	1	21.55	0	0.00	20.85	1	1,857	0.05%
2021/06/02	1	22.30	0	0.00	22.20	1	2,008	0.05%
2021/06/01	2	22.98	0	24.30	22.90	2	2,085	0.10%
2021/05/31	1	22.20	1	23.00	23.00	0	2,063	0.00%
2021/05/28	0	0.00	2	22.55	22.45	-2	2,065	-0.10%
2021/05/27	0	0.00	1	22.00	21.90	-1	2,095	-0.05%
2021/05/26	1	21.85	3	22.07	21.70	-2	2,102	-0.10%
2021/05/25	0	0.00	1	22.20	21.90	-1	2,118	-0.05%
2021/05/24	5	21.10	0	0.00	21.40	5	2,128	0.23%
2021/05/21	1	20.90	0	0.00	20.75	1	2,170	0.05%
2021/05/06	1	25.00	0	0.00	25.30	1	2,292	0.04%
2021/04/29	1	28.05	0	0.00	27.80	1	2,276	0.04%
2021/04/28	1	28.50	0	0.00	28.60	1	2,272	0.04%
2021/04/27	1	28.30	0	0.00	28.95	1	2,273	0.04%
2021/04/22	1	28.60	0	0.00	27.80	1	2,304	0.04%
2021/04/21	1	29.55	0	0.00	29.50	1	2,278	0.04%
2021/04/20	1	30.25	2	30.00	30.45	-1	2,260	-0.04%
2021/04/19	1	28.90	0	29.30	28.80	1	2,245	0.04%
2021/04/15	1	30.15	0	0.00	30.20	1	2,264	0.04%
2021/04/14	0	31.20	0	0.00	30.90	0	2,252	0.00%
2021/04/13	2	30.80	0	0.00	30.50	2	2,271	0.09%
2021/04/12	0	31.95	0	0.00	31.95	0	2,334	0.00%
2021/04/09	0	0.00	1	29.90	30.95	-1	2,253	-0.04%
2021/04/08	0	30.90	37.5	30.49	29.90	-37.5	2,167	-1.73%
2021/04/07	10	28.40	30.5	27.09	28.20	-20.5	2,018	-1.02%
2021/04/06	24	26.93	0	0.00	26.95	24	1,955	1.23%
2021/03/31	0	0.00	2	26.15	25.85	-2	1,984	-0.10%
2021/03/30	0	26.45	0	0.00	25.65	0	2,037	0.00%
2021/03/26	0	0.00	2	24.70	25.00	-2	2,089	-0.10%
2021/03/24	0	0.00	3	24.80	24.60	-3	2,280	-0.13%
2021/03/23	2	25.38	2	24.65	24.65	0	2,470	0.00%
2021/03/22	1	25.50	26	25.83	25.70	-25	3,291	-0.76%
2021/03/19	8	25.88	4	26.20	25.60	4	3,383	0.12%
2021/03/18	6	26.08	10	26.48	25.95	-4	3,546	-0.11%
2021/03/17	0	0.00	5	25.78	26.20	-5	3,602	-0.14%
2021/03/16	0	0.00	7	25.37	25.30	-7	3,599	-0.19%
2021/03/15	0	0.00	20	25.63	25.75	-20	3,640	-0.55%
2021/03/12	5	24.92	0	0.00	25.00	5	3,674	0.14%
2021/03/11	0	0.00	9	25.21	25.00	-9	3,819	-0.24%
2021/03/10	2	24.35	2	24.50	24.25	0	3,890	0.00%
2021/03/09	1	24.50	0	0.00	24.60	1	3,965	0.03%
2021/03/08	3	24.70	0	0.00	24.25	3	4,009	0.07%
2021/03/05	9	25.24	5	25.60	24.60	4	4,003	0.10%
2021/03/04	5	24.65	1	24.70	24.70	4	3,923	0.10%
2021/03/03	15	24.86	0	0.00	24.60	15	3,913	0.38%
2021/03/02	11	25.35	22	25.83	25.20	-11	3,901	-0.28%
2021/02/26	0	0.00	10	24.43	25.00	-10	3,864	-0.26%
2021/02/25	0	0.00	3	25.00	24.80	-3	3,854	-0.08%
2021/02/24	0	0.00	3	25.18	25.25	-3	3,847	-0.08%
2021/02/23	1	25.20	1	26.05	25.20	0	3,842	0.00%
2021/02/19	4	24.40	1	24.55	24.85	3	3,788	0.08%
2021/02/17	0	0.00	13	21.65	22.40	-13	3,617	-0.36%
2021/02/05	3	21.35	0	0.00	21.05	3	3,611	0.08%
2021/02/03	3	21.85	0	0.00	21.65	3	3,624	0.08%
2021/02/01	5	21.29	0	0.00	21.15	5	3,613	0.14%
2021/01/29	27	22.74	0	0.00	21.85	27	3,610	0.75%
2021/01/28	1	22.35	3	22.65	22.65	-2	3,600	-0.06%
2021/01/27	0	0.00	1	22.70	22.35	-1	3,590	-0.03%
2021/01/26	11	22.22	0	0.00	22.15	11	3,571	0.31%
2021/01/25	0	0.00	5	22.20	22.15	-5	3,563	-0.14%
2021/01/22	7	21.28	0	0.00	21.35	7	3,541	0.20%
2021/01/20	2	23.13	7	22.74	22.00	-5	3,513	-0.14%
2021/01/19	1	23.30	5	23.34	23.30	-4	3,487	-0.11%
2021/01/15	2	23.60	0	0.00	23.05	2	3,436	0.06%
2021/01/14	5	23.45	3	23.75	23.70	2	3,414	0.06%
2021/01/13	3	23.53	0	0.00	23.30	3	3,388	0.09%
2021/01/12	4	24.14	3	23.30	23.20	1	3,365	0.03%
2021/01/11	7	24.43	2	24.60	24.55	5	3,332	0.15%
2021/01/08	10	25.29	7	24.81	24.25	3	3,282	0.09%
2021/01/07	21	25.82	12	26.03	25.60	9	3,242	0.28%
2021/01/06	15	26.72	1	27.25	25.80	14	3,218	0.43%
2021/01/05	8	27.03	11	26.97	26.80	-3	3,121	-0.10%
2021/01/04	6	25.73	6	25.98	25.55	0	2,975	0.00%
2020/12/31	17	25.66	12	25.50	25.75	5	2,950	0.17%
2020/12/30	9	26.72	2	26.08	26.70	7	2,906	0.24%
2020/12/29	11	25.09	5	25.13	25.05	6	2,796	0.21%
2020/12/28	10	25.14	13	25.35	25.05	-3	2,766	-0.11%
2020/12/25	5	25.20	1	25.50	25.20	4	2,711	0.15%
2020/12/24	25	25.39	1	24.95	25.20	24	2,660	0.90%
2020/12/22	1	24.30	76	24.21	23.80	-75	2,565	-2.92%
2020/12/21	75	24.60	10	25.10	24.60	65	2,525	2.57%
2020/12/17	12	27.60	7	27.67	27.35	5	2,312	0.22%
2020/12/16	24	29.14	18	30.16	27.10	6	2,119	0.28%
2020/12/15	0	0.00	23	28.80	28.80	-23	1,284	-1.79%
2020/12/14	21	26.31	5	26.61	26.20	16	1,168	1.37%
2020/12/11	0	0.00	27	25.19	25.40	-27	973	-2.77%
2020/12/09	10	24.90	17	24.89	23.80	-7	853	-0.82%
2020/12/08	5	23.70	4	24.08	24.00	1	814	0.12%
2020/12/07	10	23.50	13	23.87	24.50	-3	797	-0.38%
2020/12/04	8	21.81	88	21.67	22.40	-80	673	-11.87%
2020/12/03	0	0.00	12	21.34	20.40	-12	602	-1.99%
2020/12/02	0	0.00	34	20.43	20.75	-34	561	-6.06%
2020/11/25	0	0.00	1	18.90	19.10	-1	684	-0.15%
2020/11/20	0	0.00	2	19.00	19.00	-2	656	-0.30%
2020/11/19	0	0.00	2	18.50	18.40	-2	647	-0.31%
2020/11/18	6	17.68	2	17.95	18.15	4	635	0.63%
2020/11/12	0	0.00	1	17.70	17.45	-1	612	-0.16%
2020/11/11	2	17.20	0	0.00	17.20	2	605	0.33%
2020/11/10	1	17.15	0	0.00	17.05	1	593	0.17%
2020/11/06	0	0.00	1	17.60	17.25	-1	594	-0.17%
2020/10/30	1	17.00	0	0.00	16.75	1	578	0.17%
2020/10/28	1	17.65	0	0.00	17.35	1	576	0.17%
2020/10/13	1	18.05	0	0.00	18.05	1	844	0.12%
2020/10/07	0	0.00	1	19.00	18.60	-1	850	-0.12%
2020/09/29	10	18.20	0	0.00	18.00	10	894	1.12%
2020/09/28	1	18.25	0	0.00	18.20	1	897	0.11%
2020/09/24	1	18.35	22	18.45	18.35	-21	913	-2.30%
2020/09/23	8	19.31	5	18.62	19.35	3	921	0.33%
2020/09/17	6	18.51	0	0.00	18.50	6	908	0.66%
2020/09/14	0	0.00	1	19.20	18.80	-1	915	-0.11%
2020/09/10	7	19.64	10	19.05	19.05	-3	897	-0.33%
2020/09/09	1	20.10	16	20.83	20.85	-15	861	-1.74%
2020/09/07	5	21.50	0	0.00	21.20	5	820	0.61%
2020/09/04	4	20.28	9	20.34	20.95	-5	779	-0.64%
2020/09/03	4	19.99	22	20.03	20.05	-18	689	-2.61%
2020/09/02	14	17.11	3	17.67	18.25	11	619	1.77%
2020/09/01	13	16.48	0	0.00	16.60	13	594	2.19%
2020/08/31	7	16.22	0	0.00	16.25	7	596	1.17%
2020/08/25	0	0.00	1	16.10	16.10	-1	603	-0.17%
2020/08/24	1	16.40	0	0.00	16.25	1	602	0.17%
2020/08/20	5	15.90	0	0.00	15.90	5	606	0.82%
2020/08/17	9	17.46	1	17.50	17.40	8	609	1.31%
2020/08/13	1	16.70	0	0.00	16.70	1	616	0.16%
2020/08/12	5	16.60	0	0.00	16.70	5	616	0.81%
2020/08/10	1	17.20	0	0.00	17.00	1	619	0.16%
2020/08/06	6	17.30	0	0.00	17.15	6	630	0.95%
2020/07/30	2	16.88	1	17.20	17.10	1	632	0.16%
2020/07/29	5	16.50	3	16.50	16.45	2	632	0.32%
2020/07/28	7	16.48	0	0.00	16.45	7	633	1.10%
2020/07/23	1	18.05	0	0.00	18.00	1	629	0.16%
2020/07/22	24	18.26	1	18.10	18.25	23	625	3.68%
2020/07/21	11	18.76	8	18.97	18.75	3	580	0.52%
2020/07/17	2	18.80	0	0.00	18.70	2	380	0.53%
2020/07/16	3	18.98	0	0.00	18.95	3	384	0.78%
2020/07/15	3	19.05	0	0.00	18.80	3	383	0.78%
2020/07/13	11	19.73	0	0.00	19.55	11	395	2.78%
2020/07/10	5	20.00	1	20.20	20.00	4	397	1.01%
2020/07/09	24	21.22	1	21.80	21.15	23	389	5.90%
2020/07/08	2	20.40	2	20.60	21.00	0	368	0.00%
2020/07/07	9	20.09	0	0.00	20.10	9	365	2.46%
2020/07/06	8	20.47	0	0.00	20.35	8	369	2.17%
2020/07/03	15	20.32	0	0.00	20.30	15	364	4.12%
2020/07/02	0	0.00	2	20.28	20.25	-2	358	-0.56%
2020/07/01	13	19.37	0	0.00	19.25	13	328	3.95%
2020/06/30	22	19.04	0	0.00	19.30	22	326	6.74%
2020/06/17	1	18.70	0	0.00	18.70	1	320	0.31%
2020/06/05	1	20.30	0	0.00	20.40	1	383	0.26%
2020/05/21	0	0.00	1	19.80	20.20	-1	437	-0.23%
2020/05/19	1	19.15	0	0.00	19.20	1	537	0.19%
2020/05/13	0	0.00	1	20.90	20.60	-1	535	-0.19%
2020/05/05	0	0.00	1	20.30	20.00	-1	535	-0.19%
2020/04/30	0	0.00	3	20.50	20.40	-3	551	-0.54%
2020/04/29	4	20.18	1	20.50	20.40	3	563	0.53%
2020/04/20	0	17.90	0	0.00	18.00	0	568	0.00%
2020/04/16	0	0.00	1	17.80	17.60	-1	559	-0.18%
2020/04/15	1	17.25	0	0.00	17.65	1	552	0.18%
2020/04/14	0	0.00	1	17.75	17.60	-1	548	-0.18%
2020/04/13	0	17.65	0	0.00	17.30	0	553	0.00%
2020/04/10	1	16.85	0	0.00	17.40	1	555	0.18%
2020/04/01	1	14.40	0	0.00	14.40	1	571	0.17%
2020/03/26	0	0.00	1	14.35	14.30	-1	755	-0.13%
2020/03/11	1	21.40	0	0.00	20.70	1	708	0.14%
2020/03/09	1	22.00	1	22.80	22.00	0	697	0.00%
2020/03/05	1	22.70	0	0.00	22.50	1	684	0.15%
2020/02/27	1	23.60	0	0.00	22.90	1	673	0.15%
2020/02/26	0	0.00	1	24.90	24.10	-1	667	-0.15%
2020/02/20	0	0.00	2	24.45	25.30	-2	589	-0.34%
2020/02/17	1	23.30	0	0.00	23.00	1	550	0.18%
2020/02/06	1	23.10	0	0.00	23.20	1	555	0.18%
2020/02/04	0	0.00	1	23.50	23.10	-1	550	-0.18%
2020/02/03	1	21.75	0	0.00	21.70	1	537	0.19%
2020/01/14	0	0.00	4	28.35	28.55	-4	532	-0.75%
2020/01/13	0	0.00	1	28.05	28.00	-1	531	-0.19%
2020/01/10	1	27.85	0	0.00	27.70	1	532	0.19%
2020/01/07	0	0.00	4	28.34	28.00	-4	550	-0.73%
2020/01/02	1	29.25	0	0.00	29.15	1	554	0.18%
2019/12/30	2	30.50	2	30.28	30.30	0	538	0.00%
2019/12/27	1	30.30	0	0.00	30.15	1	540	0.18%
2019/12/26	5	30.32	1	30.25	30.00	4	534	0.75%
2019/12/25	5	30.12	0	0.00	30.00	5	515	0.97%
2019/12/24	0	0.00	2	30.63	30.00	-2	466	-0.43%
2019/12/16	5	28.85	5	28.85	28.70	0	361	0.00%
2019/12/11	0	0.00	1	27.90	27.60	-1	334	-0.30%
2019/12/09	1	28.45	0	0.00	28.10	1	337	0.30%
2019/11/29	1	28.55	0	0.00	28.25	1	454	0.22%
2019/11/01	0	0.00	2	30.85	30.95	-2	559	-0.36%
2019/10/30	3	31.20	0	0.00	30.90	3	562	0.53%
2019/10/29	0	0.00	1	31.95	31.80	-1	548	-0.18%
2019/10/22	1	31.35	0	0.00	31.30	1	544	0.18%
2019/10/16	0	0.00	1	32.20	31.95	-1	551	-0.18%
2019/10/15	1	32.20	0	0.00	31.65	1	550	0.18%
2019/10/14	0	0.00	1	32.75	32.80	-1	533	-0.19%
2019/09/18	5	32.37	5	32.31	31.75	0	595	0.00%
2019/09/05	1	33.90	0	0.00	33.40	1	640	0.16%
2019/08/20	0	0.00	1	33.00	33.00	-1	502	-0.20%
2019/07/15	1	33.25	0	0.00	33.30	1	1,008	0.10%
2019/07/11	0	0.00	5	34.60	34.15	-5	1,133	-0.44%
2019/07/10	4	35.06	4	34.79	34.15	0	1,241	0.00%
2019/07/09	5	34.90	1	33.60	34.90	4	1,236	0.32%
2019/07/01	1	33.65	0	0.00	33.70	1	1,550	0.06%
2019/06/13	3	31.95	4	31.91	31.95	-1	2,167	-0.05%
2019/06/11	1	30.75	0	0.00	30.80	1	2,176	0.05%
2019/05/21	3	31.55	3	31.50	31.55	0	2,553	0.00%
2019/05/17	2	32.75	2	34.45	32.75	0	2,544	0.00%
2019/04/30	0	0.00	3	36.85	37.20	-3	2,544	-0.12%
2019/04/29	1	35.80	0	0.00	36.35	1	2,567	0.04%
2019/04/26	2	39.88	0	0.00	39.75	2	2,629	0.08%
2019/04/19	0	0.00	2	38.85	38.30	-2	2,455	-0.08%
2019/04/18	2	40.88	11	39.01	38.90	-9	2,430	-0.37%
2019/04/17	1	41.55	0	0.00	41.15	1	2,387	0.04%
2019/04/11	3	37.50	4	37.99	37.25	-1	2,141	-0.05%
2019/04/10	17	38.64	12	38.83	38.45	5	2,081	0.24%
2019/04/08	0	0.00	2	38.60	37.85	-2	1,962	-0.10%
2019/04/02	1	37.25	1	36.50	37.00	0	1,852	0.00%
2019/03/27	2	38.05	0	0.00	38.40	2	1,696	0.12%
2019/03/26	6	35.46	1	35.40	36.85	5	1,524	0.33%
2019/03/22	8	35.12	8	34.96	34.40	0	1,429	0.00%
2019/03/19	7	35.38	6	35.25	35.00	1	1,463	0.07%
2019/03/18	10	33.79	11	34.06	35.80	-1	1,393	-0.07%
2019/03/14	0	0.00	1	32.95	32.35	-1	1,311	-0.08%
2019/03/13	1	32.50	1	32.75	32.65	0	1,331	0.00%
2019/03/12	1	33.80	0	0.00	33.20	1	1,343	0.07%
2019/03/11	1	33.40	0	0.00	33.40	1	1,395	0.07%
2019/03/06	0	0.00	1	33.85	34.30	-1	1,450	-0.07%
2019/03/05	1	34.00	0	0.00	33.35	1	1,456	0.07%
2019/02/27	0	0.00	1	34.50	34.40	-1	1,459	-0.07%
2019/02/26	1	36.00	0	0.00	35.30	1	1,439	0.07%
2019/02/25	0	0.00	2	34.80	34.55	-2	1,358	-0.15%
2019/02/22	2	34.80	0	0.00	33.60	2	1,347	0.15%
2019/02/20	3	34.63	3	34.70	34.20	0	1,384	0.00%
2019/02/19	1	32.00	1	33.00	32.65	0	1,360	0.00%
2019/01/28	3	32.70	3	32.70	32.35	0	1,359	0.00%
2019/01/21	0	0.00	4	33.70	33.50	-4	1,394	-0.29%
2019/01/18	10	32.72	8	32.78	33.50	2	1,376	0.15%
2019/01/17	0	0.00	1	31.30	31.95	-1	1,248	-0.08%
2019/01/16	1	29.70	0	0.00	29.05	1	1,233	0.08%
2018/12/07	3	32.03	1	32.00	31.40	2	1,645	0.12%
2018/12/04	0	0.00	35	37.19	35.40	-35	1,659	-2.11%
2018/12/03	20	34.77	5	34.90	35.00	15	1,652	0.91%
2018/11/30	3	33.45	3	33.70	33.20	0	1,649	0.00%
2018/11/29	0	0.00	10	33.70	33.70	-10	1,640	-0.61%
2018/11/28	30	34.36	1	34.30	33.75	29	1,616	1.79%
2018/11/22	0	0.00	2	34.95	32.35	-2	1,601	-0.12%
2018/11/21	13	34.23	10	34.35	34.30	3	1,580	0.19%
2018/11/16	1	32.05	1	31.70	31.80	0	1,502	0.00%
2018/11/01	4	29.20	0	0.00	30.30	4	1,579	0.25%
2018/10/31	0	0.00	2	27.95	28.20	-2	1,608	-0.12%
2018/10/30	0	0.00	2	26.30	26.50	-2	1,608	-0.12%
2018/10/16	3	33.40	3	32.53	32.45	0	1,797	0.00%
2018/10/08	1	33.95	0	0.00	32.80	1	1,885	0.05%
2018/10/05	10	35.80	1	34.80	34.55	9	1,916	0.47%
2018/09/28	2	40.00	0	0.00	40.25	2	2,154	0.09%
2018/09/20	10	38.20	0	0.00	38.00	10	2,684	0.37%
2018/09/17	1	42.75	1	43.30	42.30	0	3,557	0.00%
2018/09/10	1	39.00	0	0.00	40.85	1	4,056	0.02%
2018/09/06	5	46.50	0	0.00	44.90	5	4,073	0.12%
2018/09/04	41	48.85	41	48.74	48.60	0	4,390	0.00%
2018/08/30	2	48.80	1	49.00	48.60	1	4,571	0.02%
2018/08/22	1	48.35	1	48.70	47.45	0	5,199	0.00%
2018/08/17	1	51.00	1	50.70	49.30	0	5,836	0.00%
2018/08/16	1	49.90	0	0.00	51.30	1	5,991	0.02%
2018/08/14	2	49.00	0	0.00	50.90	2	6,158	0.03%
2018/08/03	1	57.20	9	56.91	56.50	-8	6,091	-0.13%
2018/08/02	20	58.25	0	0.00	58.20	20	6,040	0.33%
2018/07/30	0	0.00	3	62.63	62.00	-3	6,134	-0.05%
2018/07/26	3	61.70	3	63.40	60.80	0	6,125	0.00%
2018/07/24	3	60.73	4	60.75	60.70	-1	6,113	-0.02%
2018/07/23	6	58.90	3	59.07	59.50	3	6,104	0.05%
2018/07/18	2	60.00	16	60.65	59.30	-14	6,043	-0.23%
2018/07/17	5	62.50	0	0.00	62.30	5	5,993	0.08%
2018/07/12	25	63.73	3	63.67	63.70	22	5,906	0.37%
2018/07/06	10	65.30	1	63.10	67.40	9	5,721	0.16%
2018/07/04	0	0.00	1	66.90	68.20	-1	5,609	-0.02%
2018/07/03	2	66.45	0	0.00	65.90	2	5,540	0.04%
2018/07/02	7	70.70	6	70.90	70.50	1	5,429	0.02%
2018/06/29	4	72.55	5	73.72	72.10	-1	5,423	-0.02%
2018/06/28	54	72.74	51	72.77	70.90	3	5,288	0.06%
2018/06/27	5	67.00	5	71.00	72.70	0	4,922	0.00%
2018/06/26	1	66.90	5	67.50	66.10	-4	4,628	-0.09%
2018/06/25	1	66.80	11	66.81	66.80	-10	4,457	-0.22%
2018/06/22	1	63.50	0	0.00	63.00	1	4,266	0.02%
2018/06/21	1	66.20	8	63.79	65.80	-7	4,197	-0.17%
2018/06/20	9	61.97	0	0.00	60.60	9	4,086	0.22%
2018/06/19	2	62.90	3	63.60	63.10	-1	4,123	-0.02%
2018/06/15	3	62.77	1	63.60	63.40	2	4,267	0.05%
2018/06/14	0	0.00	2	64.05	62.50	-2	4,292	-0.05%
2018/06/13	2	63.45	0	0.00	63.80	2	4,244	0.05%
2018/06/12	20	64.09	22	66.00	65.10	-2	4,152	-0.05%
2018/06/08	0	0.00	1	58.00	58.00	-1	3,810	-0.03%
2018/06/07	0	0.00	12	61.12	60.70	-12	3,768	-0.32%
2018/06/06	12	61.71	3	60.90	60.30	9	3,743	0.24%
2018/06/05	11	61.15	1	61.80	59.00	10	3,690	0.27%
2018/06/04	5	63.64	10	63.66	63.00	-5	3,620	-0.14%
2018/06/01	6	63.80	5	63.72	64.00	1	3,584	0.03%
2018/05/31	13	64.46	6	64.53	62.20	7	3,498	0.20%
2018/05/30	2	65.10	44	62.48	63.60	-42	3,439	-1.22%
2018/05/29	40	61.66	4	62.00	62.00	36	3,306	1.09%
2018/05/28	1	63.30	0	0.00	62.30	1	3,317	0.03%
2018/05/25	16	58.96	63	59.17	58.60	-47	3,125	-1.50%
2018/05/24	7	54.49	52	55.75	56.50	-45	2,815	-1.60%
2018/05/23	96	53.18	3	52.63	53.20	93	2,658	3.50%
2018/05/22	1	48.50	0	0.00	48.50	1	2,483	0.04%
2018/05/21	0	0.00	3	49.42	50.00	-3	2,481	-0.12%
2018/05/18	3	48.27	1	47.55	47.35	2	2,478	0.08%
2018/05/16	1	48.20	0	0.00	48.20	1	2,528	0.04%
2018/05/15	6	49.78	0	0.00	49.10	6	2,579	0.23%
2018/05/14	0	0.00	1	49.80	50.30	-1	2,633	-0.04%
2018/05/11	1	49.10	1	48.40	48.15	0	2,615	0.00%
2018/05/09	1	48.75	0	0.00	48.60	1	2,627	0.04%
2018/05/07	2	50.80	4	50.83	50.90	-2	2,613	-0.08%
2018/05/04	0	0.00	2	47.65	48.00	-2	2,515	-0.08%
2018/04/30	1	45.50	0	0.00	45.50	1	2,613	0.04%
2018/04/24	0	42.65	0	0.00	42.65	0	2,652	0.00%
2018/04/23	20	45.30	0	0.00	43.35	20	2,642	0.76%
2018/04/20	0	0.00	3	46.80	46.35	-3	2,637	-0.11%
2018/04/19	1	46.50	0	0.00	46.60	1	2,647	0.04%
2018/04/16	3	46.00	0	0.00	45.75	3	2,727	0.11%
2018/04/10	20	47.80	0	0.00	47.75	20	3,120	0.64%
2018/04/03	1	49.80	0	0.00	49.20	1	3,454	0.03%
2018/03/31	0	0.00	1	52.00	50.00	-1	3,485	-0.03%
2018/03/30	1	49.00	0	0.00	48.40	1	3,408	0.03%
2018/03/23	20	46.60	0	0.00	45.90	20	3,513	0.57%
2018/03/22	1	50.60	1	49.75	48.45	0	3,557	0.00%
2018/03/21	21	48.65	18	50.73	48.50	3	3,555	0.08%
2018/03/20	2	46.85	2	48.95	49.95	0	3,537	0.00%
2018/03/16	1	45.45	0	0.00	45.40	1	3,779	0.03%
2018/03/14	0	0.00	1	46.00	45.65	-1	4,107	-0.02%
2018/03/13	5	45.58	5	46.25	45.50	0	4,161	0.00%
2018/03/12	0	0.00	11	45.49	45.35	-11	4,173	-0.26%
2018/03/09	0	0.00	2	45.40	45.35	-2	4,226	-0.05%
2018/03/08	11	45.15	0	0.00	46.00	11	4,319	0.25%
2018/03/06	2	48.30	0	0.00	47.50	2	4,648	0.04%
2018/03/05	10	49.00	8	49.98	47.85	2	4,758	0.04%
2018/03/02	1	47.85	5	47.45	47.00	-4	4,706	-0.08%
2018/03/01	7	47.83	11	47.53	48.20	-4	4,707	-0.08%
2018/02/27	1	43.00	1	42.30	43.85	0	4,690	0.00%
2018/02/06	1	39.00	0	0.00	39.30	1	5,057	0.02%
2018/01/25	0	0.00	10	51.50	48.40	-10	5,076	-0.20%
2018/01/22	0	0.00	20	54.70	55.60	-20	5,186	-0.39%
2018/01/15	0	0.00	1	53.90	53.30	-1	6,020	-0.02%
2018/01/12	0	0.00	1	53.00	52.70	-1	6,022	-0.02%
2018/01/11	2	52.05	2	56.15	51.90	0	6,023	0.00%
2018/01/10	2	54.50	0	0.00	54.50	2	5,969	0.03%
2018/01/08	15	59.10	10	58.90	56.00	5	5,953	0.08%
2018/01/05	1	55.80	1	55.70	55.70	0	5,948	0.00%
2018/01/04	10	57.26	3	56.73	55.70	7	6,082	0.12%
2018/01/03	6	55.35	6	54.72	54.70	0	5,946	0.00%
2018/01/02	7	51.79	6	50.72	54.00	1	5,866	0.02%