良維 (6290)-第一金-高雄券商分點個股進出

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
84.4
漲跌
▼3.3
漲幅
-3.76%
成交量
3,688張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/25	1	88.90	1	88.30	87.70	0	11,444	0.00%
2024/04/24	4	89.73	1	88.90	88.90	3	11,432	0.03%
2024/04/23	1	84.40	1	85.20	85.70	0	11,364	0.00%
2024/04/19	0	0.00	3	89.60	88.20	-3	11,250	-0.03%
2024/04/18	0	0.00	0.3	93.00	92.70	-0.3	11,165	0.00%
2024/04/17	6	98.43	6	97.52	94.60	0	11,110	0.00%
2024/04/16	4	97.13	1	95.30	95.30	3	10,993	0.03%
2024/04/15	13.1	104.39	9	103.94	103.00	4.1	10,764	0.04%
2024/04/12	9.2	101.17	9	101.61	105.50	0.2	10,462	0.00%
2024/04/11	1	99.80	1	100.00	100.00	0	10,027	0.00%
2024/04/10	0	0.00	0.2	97.60	96.90	-0.2	9,887	0.00%
2024/04/02	5	91.70	5	90.84	90.30	0	9,599	0.00%
2024/04/01	1	91.50	0	0.00	91.90	1	9,578	0.01%
2024/03/29	6	90.27	4	89.95	90.40	2	9,612	0.02%
2024/03/28	3	92.60	3	91.43	90.20	0	9,614	0.00%
2024/03/27	20	93.84	20	93.75	92.60	0	9,517	0.00%
2024/03/26	15	98.16	15	95.09	90.50	0	9,300	0.00%
2024/03/25	8	98.18	15	97.11	100.50	-7	8,985	-0.08%
2024/03/22	3	94.70	0	0.00	95.80	3	8,810	0.03%
2024/03/21	7	94.27	8	95.81	95.50	-1	8,790	-0.01%
2024/03/20	5	94.74	4	95.73	93.70	1	8,748	0.01%
2024/03/19	4.2	95.98	3	94.80	95.30	1.2	8,778	0.01%
2024/03/18	1	92.90	0	0.00	94.50	1	8,682	0.01%
2024/03/15	0	0.00	1	88.90	88.20	-1	8,610	-0.01%
2024/03/14	8	89.85	9	90.37	90.30	-1	8,660	-0.01%
2024/03/13	4	88.50	8	88.35	89.70	-4	8,588	-0.05%
2024/03/12	12	89.77	15	89.02	90.70	-3	8,462	-0.04%
2024/03/11	2	87.15	0	0.00	86.60	2	8,207	0.02%
2024/03/08	6	88.43	1	87.70	86.80	5	8,149	0.06%
2024/03/07	5	93.34	4	93.58	90.80	1	7,935	0.01%
2024/03/06	0	0.00	2	96.65	95.40	-2	7,726	-0.03%
2024/03/05	13	95.08	14	94.50	92.80	-1	7,400	-0.01%
2024/03/04	12	95.91	5	96.48	93.20	7	7,097	0.10%
2024/03/01	1	102.00	2	101.00	101.00	-1	6,708	-0.02%
2024/02/29	5	97.02	5	97.17	99.40	0	6,317	0.00%
2024/02/27	0	0.00	1	88.50	90.40	-1	5,869	-0.02%
2024/02/26	3	90.83	1	91.80	89.00	2	5,572	0.04%
2024/02/23	3	86.03	16	85.73	88.80	-13	5,168	-0.25%
2024/02/22	14	81.91	6	81.87	81.50	8	4,731	0.17%
2024/02/21	4	82.88	86	81.23	81.30	-82	4,633	-1.77%
2024/02/20	1	78.30	3	78.29	78.90	-2	4,054	-0.05%
2024/02/19	82	76.63	2	77.20	74.90	80	3,753	2.13%
2024/02/16	1	70.50	3	71.03	70.80	-2	3,510	-0.06%
2024/02/15	8	70.53	13	69.19	70.90	-5	3,357	-0.15%
2024/02/05	0	0.00	6	66.82	66.70	-6	3,386	-0.18%
2024/02/02	1	65.80	3.1	65.85	65.40	-2.1	3,491	-0.06%
2024/01/31	0	0.00	1	65.00	64.50	-1	3,738	-0.03%
2024/01/29	0	0.00	2	64.90	65.00	-2	3,978	-0.05%
2024/01/26	1	64.70	1.1	64.24	64.30	-0.1	4,007	0.00%
2024/01/23	0	0.00	1	64.60	64.20	-1	4,218	-0.02%
2024/01/18	1	61.10	0	0.00	61.90	1	4,654	0.02%
2024/01/15	0	0.00	4	63.00	62.60	-4	4,996	-0.08%
2024/01/12	1	61.90	0	0.00	62.00	1	5,098	0.02%
2024/01/11	0	0.00	1	62.80	62.90	-1	5,127	-0.02%
2024/01/09	1	63.00	0	0.00	62.30	1	5,239	0.02%
2024/01/08	1	63.30	0	0.00	63.20	1	5,257	0.02%
2024/01/05	2	63.70	1	64.50	63.30	1	5,325	0.02%
2024/01/04	6	65.88	43.1	65.83	65.00	-37.1	5,311	-0.70%
2024/01/03	0	0.00	3	65.13	65.50	-3	5,187	-0.06%
2024/01/02	1	66.50	0	0.00	65.50	1	5,241	0.02%
2023/12/29	0.1	64.80	0	0.00	64.90	0.1	5,195	0.00%
2023/12/27	0.1	65.00	0	0.00	64.80	0.1	5,197	0.00%
2023/12/26	1.1	65.30	1	65.50	65.30	0.1	5,220	0.00%
2023/12/25	40	64.75	1	64.80	65.10	39	5,170	0.75%
2023/12/21	0	0.00	2	63.80	63.20	-2	5,092	-0.04%
2023/12/20	0	64.00	0	0.00	64.10	0	5,153	0.00%
2023/12/15	1	65.40	4	65.33	65.20	-3	5,095	-0.06%
2023/12/14	2	65.90	3	66.17	65.70	-1	5,046	-0.02%
2023/12/13	5	64.66	4	63.90	65.20	1	4,892	0.02%
2023/12/11	4	64.03	1	62.90	64.60	3	4,686	0.06%
2023/12/08	0	0.00	4.5	62.32	62.30	-4.5	4,564	-0.10%
2023/12/04	1	62.40	0.5	63.00	62.30	0.5	4,552	0.01%
2023/11/27	3	61.17	0	0.00	60.90	3	4,509	0.07%
2023/11/21	1	62.90	0	0.00	62.90	1	4,377	0.02%
2023/11/20	1	62.40	0	0.00	62.40	1	4,337	0.02%
2023/11/17	0	0.00	5	63.30	63.70	-5	4,238	-0.12%
2023/11/16	5	64.00	0	0.00	63.70	5	4,185	0.12%
2023/11/15	1	66.30	1	64.30	66.00	0	4,057	0.00%
2023/11/14	1	63.20	0	0.00	63.70	1	3,904	0.03%
2023/11/13	7	63.37	0	0.00	63.00	7	3,859	0.18%
2023/11/10	10	67.03	9	67.48	67.30	1	3,577	0.03%
2023/11/09	1	66.00	1	66.60	66.30	0	3,361	0.00%
2023/11/08	7	67.87	2	67.10	66.10	5	3,285	0.15%
2023/11/07	0	0.00	10.5	68.01	67.50	-10.5	3,088	-0.34%
2023/11/06	0	0.00	1	65.50	65.40	-1	2,877	-0.03%
2023/10/31	3.5	65.50	5	64.94	63.10	-1.5	2,704	-0.06%
2023/10/30	0	0.00	1	67.10	67.10	-1	2,619	-0.04%
2023/10/26	4	68.13	3	67.30	66.70	1	2,462	0.04%
2023/10/25	0	0.00	5	67.26	67.50	-5	2,338	-0.21%
2023/10/23	2	64.60	0	0.00	64.40	2	2,252	0.09%
2023/10/20	2	66.30	0	0.00	66.10	2	2,173	0.09%
2023/10/16	1	65.30	2	65.35	65.20	-1	2,104	-0.05%
2023/10/13	0	0.00	2	64.75	64.90	-2	2,167	-0.09%
2023/10/11	0	0.00	1	64.00	63.60	-1	2,283	-0.04%
2023/10/04	0	0.00	1	61.90	62.40	-1	2,233	-0.04%
2023/10/02	0	0.00	1	62.60	63.50	-1	2,296	-0.04%
2023/09/25	1	60.50	2	61.70	61.50	-1	2,489	-0.04%
2023/09/06	1	58.80	0	0.00	58.70	1	3,045	0.03%
2023/08/22	0	0.00	1	55.80	55.80	-1	3,302	-0.03%
2023/08/15	1	53.20	2	53.30	53.30	-1	3,354	-0.03%
2023/08/14	1.3	53.04	0	0.00	52.80	1.3	3,359	0.04%
2023/07/31	0	0.00	2	62.05	61.60	-2	3,364	-0.06%
2023/07/28	11	64.15	12	64.18	63.30	-1	3,331	-0.03%
2023/07/26	2	62.95	0	0.00	63.60	2	3,186	0.06%
2023/07/25	9	61.52	0	0.00	61.80	9	3,119	0.29%
2023/07/24	0.3	61.00	1	60.20	61.10	-0.8	3,107	-0.02%
2023/07/21	2	63.20	0	0.00	63.10	2	3,077	0.06%
2023/07/19	0	0.00	0.3	63.30	62.30	-0.3	3,035	-0.01%
2023/07/18	1.3	63.28	3	63.23	63.30	-1.8	3,112	-0.06%
2023/07/17	13	64.82	3	64.60	65.30	10	3,122	0.32%
2023/07/14	0	0.00	0.1	61.60	61.70	-0.1	2,916	0.00%
2023/07/13	4	62.68	0	0.00	61.10	4	2,977	0.13%
2023/07/12	3	63.67	2	63.70	62.50	1	3,030	0.03%
2023/07/11	0	0.00	1	62.00	63.20	-1	2,995	-0.03%
2023/07/07	0.4	62.00	0	0.00	63.00	0.4	3,031	0.01%
2023/07/06	0.1	64.00	5	64.40	64.00	-5	3,037	-0.16%
2023/07/05	2	62.20	0	0.00	62.50	2	2,990	0.07%
2023/07/04	0	0.00	1	62.10	62.10	-1	2,974	-0.03%
2023/06/27	2	59.95	14	59.63	59.00	-12	3,062	-0.39%
2023/06/26	8	62.13	0	0.00	61.90	8	3,056	0.26%
2023/06/21	8	63.03	1	63.30	63.30	7	3,078	0.23%
2023/06/20	13	61.72	0	0.00	63.60	13	3,020	0.43%
2023/06/19	0	0.00	2	59.55	60.40	-2	3,026	-0.07%
2023/06/14	1	59.60	0	0.00	58.70	1	3,138	0.03%
2023/06/13	1	59.50	10	58.95	59.50	-9	3,174	-0.28%
2023/06/09	2	58.40	10	58.40	58.30	-8	3,230	-0.25%
2023/06/07	10	58.00	0	0.00	58.20	10	3,433	0.29%
2023/06/06	10	59.15	0	0.00	58.80	10	3,632	0.28%
2023/05/26	0	0.00	1	56.20	55.70	-1	4,186	-0.02%
2023/05/25	0	0.00	2	56.80	56.40	-2	4,317	-0.05%
2023/05/23	2	58.40	1	58.50	58.40	1	4,643	0.02%
2023/05/22	1	58.00	2	58.00	57.90	-1	5,045	-0.02%
2023/05/19	0	0.00	11	57.90	57.80	-11	5,208	-0.21%
2023/05/17	0	0.00	0.3	58.58	58.40	-0.3	5,527	0.00%
2023/05/12	0	58.65	0.2	58.00	58.60	-0.2	6,068	0.00%
2023/05/11	3	58.60	1	58.70	57.90	2	6,072	0.03%
2023/05/09	3	59.00	0	0.00	59.40	3	6,033	0.05%
2023/05/08	1	60.60	0	0.00	60.60	1	6,001	0.02%
2023/05/05	0	0.00	0	61.20	60.70	0	5,994	0.00%
2023/05/03	0	0.00	0	60.90	60.70	0	6,004	0.00%
2023/04/24	2	61.45	1	61.80	61.70	1	5,841	0.02%
2023/04/21	0	0.00	25	61.90	61.00	-25	5,807	-0.43%
2023/04/20	16	66.61	164	64.12	63.80	-148	5,688	-2.60%	大賣/鉅額交易
2023/04/19	56	68.87	0	0.00	68.10	56	5,554	1.01%
2023/04/18	51	71.22	1	69.50	69.00	50	5,520	0.91%
2023/04/17	76	71.95	2	72.00	71.80	74	5,433	1.36%
2023/04/14	1	69.90	0	0.00	70.50	1	5,329	0.02%
2023/04/13	10	70.80	10	69.30	69.30	0	5,295	0.00%
2023/04/11	6	70.73	0.5	71.30	71.00	5.6	5,169	0.11%
2023/03/31	5	68.50	2	67.75	68.60	3	4,921	0.06%
2023/03/30	0	0.00	2	67.70	67.70	-2	4,866	-0.04%
2023/03/29	1	68.80	0	0.00	67.50	1	4,835	0.02%
2023/03/23	0	0.00	2	70.10	69.20	-2	4,681	-0.04%
2023/03/22	5	73.10	1	73.70	69.80	4	4,616	0.09%
2023/03/21	0	0.00	3	71.43	71.00	-3	4,377	-0.07%
2023/03/20	0	0.00	0.3	70.20	70.30	-0.3	4,306	-0.01%
2023/03/17	1	67.50	8	67.08	67.60	-7	4,251	-0.16%
2023/03/16	0.1	68.00	0	0.00	66.90	0.1	4,232	0.00%
2023/03/15	3	69.73	0	0.00	69.90	3	4,254	0.07%
2023/03/14	0	70.05	0	0.00	69.20	0	4,288	0.00%
2023/03/10	1.1	70.81	6	68.30	69.00	-5	4,188	-0.12%
2023/03/09	7	72.56	2	71.50	71.50	5	4,039	0.12%
2023/03/08	12.1	72.19	0.3	73.60	73.90	11.8	3,810	0.31%
2023/03/03	0	72.30	0	0.00	72.00	0	3,347	0.00%
2023/03/02	0.1	73.50	0	73.20	73.20	0.1	3,299	0.00%
2023/03/01	0	73.10	0	0.00	74.30	0	3,269	0.00%
2023/02/23	6	74.40	7.3	75.55	76.00	-1.3	3,159	-0.04%
2023/02/22	12	73.95	12	74.48	73.30	0	3,022	0.00%
2023/02/21	0	75.00	4	73.85	75.40	-4	2,863	-0.14%
2023/02/20	28	72.85	25	72.26	73.40	3	2,672	0.11%
2023/02/17	1.6	69.95	1.1	70.41	70.30	0.5	2,289	0.02%
2023/02/16	20.1	69.09	22	68.64	70.30	-1.9	2,180	-0.09%
2023/02/15	0	66.65	0	0.00	67.30	0	1,986	0.00%
2023/02/14	12	65.51	12	65.87	66.10	0	1,873	0.00%
2023/02/13	0	62.12	1	60.50	63.80	-1	1,588	-0.06%
2023/02/09	0	0.00	1	59.20	59.60	-1	1,405	-0.07%
2023/02/02	0	0.00	0	57.50	57.40	0	1,382	0.00%
2023/02/01	0	0.00	1	57.30	58.00	-1	1,382	-0.07%
2023/01/30	0	55.00	1	55.20	56.00	-1	1,401	-0.07%
2023/01/17	0	0.00	0	54.10	54.10	0	1,394	0.00%
2023/01/13	0	0.00	0	54.00	53.90	0	1,399	0.00%
2023/01/09	0	0.00	1	53.60	53.50	-1	1,458	-0.07%
2023/01/05	1	52.70	0	0.00	52.80	1	1,520	0.07%
2023/01/03	0	0.00	1.1	53.57	53.30	-1.1	1,580	-0.07%
2022/12/27	1	53.00	0	0.00	53.10	1	1,799	0.06%
2022/12/19	2	56.10	2	55.50	55.50	0	2,301	0.00%
2022/12/14	1	55.40	1	55.60	55.40	0	2,462	0.00%
2022/12/09	1	55.10	0	0.00	55.50	1	2,591	0.04%
2022/12/06	2	59.80	3	60.60	60.00	-1	2,468	-0.04%
2022/12/01	0.1	57.60	0	0.00	57.50	0.1	2,370	0.00%
2022/11/23	0	0.00	0	56.50	56.40	0	2,390	0.00%
2022/11/17	4	56.20	0	0.00	56.20	4	2,600	0.15%
2022/11/14	10	56.49	10	56.10	56.10	0	2,794	0.00%
2022/11/11	0	0.00	30	56.00	56.00	-30	2,750	-1.09%
2022/10/31	0	0.00	1	52.00	52.20	-1	3,145	-0.03%
2022/10/27	0	0.00	2	50.10	50.80	-2	3,186	-0.06%
2022/10/26	0	0.00	1	48.75	48.10	-1	3,182	-0.03%
2022/10/25	2	50.20	0	0.00	50.10	2	3,150	0.06%
2022/10/21	1	50.80	1	50.40	50.40	0	3,182	0.00%
2022/10/19	0	0.00	1	52.50	52.00	-1	3,180	-0.03%
2022/10/18	1	52.00	0	0.00	52.10	1	3,177	0.03%
2022/10/14	0	0.00	0	51.60	51.30	0	3,179	0.00%
2022/10/13	1	50.60	1	51.70	50.20	0	3,180	0.00%
2022/10/11	1	55.00	0	0.00	54.70	1	3,121	0.03%
2022/10/06	2	58.00	2	57.10	57.10	0	3,113	0.00%
2022/10/05	4	56.95	15	56.60	57.40	-11	3,079	-0.36%
2022/10/04	1.1	56.00	1.1	56.92	56.10	0	3,017	0.00%
2022/10/03	2.1	56.92	0	0.00	55.80	2.1	2,939	0.07%
2022/09/30	0	0.00	0	57.70	58.00	0	2,897	0.00%
2022/09/29	1	56.71	2	57.15	56.60	-1	2,849	-0.03%
2022/09/28	4	55.90	7	57.06	54.30	-3	2,772	-0.11%
2022/09/27	3	58.10	2	58.25	59.10	1	2,616	0.04%
2022/09/26	2	57.60	0	0.00	56.20	2	2,513	0.08%
2022/09/23	2	58.10	7	58.44	57.70	-5	2,494	-0.20%
2022/09/22	0	0.00	1	58.30	58.00	-1	2,450	-0.04%
2022/09/21	6	57.72	0	0.00	57.30	6	2,374	0.25%
2022/09/20	11	57.72	1	57.80	56.60	10	2,332	0.43%
2022/09/19	0	0.00	0.7	56.52	56.80	-0.7	2,285	-0.03%
2022/09/16	3	55.83	2.3	55.36	55.20	0.7	2,292	0.03%
2022/09/15	0	0.00	0	56.50	55.00	0	2,272	0.00%
2022/09/06	0	0.00	2	54.60	54.50	-2	2,385	-0.08%
2022/08/29	1	56.20	1	56.60	56.40	0	2,687	0.00%
2022/08/26	1	57.70	1	58.00	57.50	0	2,674	0.00%
2022/08/24	2	59.75	0	0.00	57.80	2	2,703	0.07%
2022/08/23	2	58.85	28	57.33	59.70	-26	2,570	-1.01%
2022/08/22	1	57.00	1	57.50	56.60	0	2,540	0.00%
2022/08/19	0	0.00	3.5	59.35	57.50	-3.5	2,564	-0.13%
2022/08/18	0	0.00	2	58.30	58.10	-2	2,474	-0.08%
2022/08/17	0	0.00	1	58.20	58.20	-1	2,481	-0.04%
2022/08/16	1	58.70	1	57.80	57.80	0	2,509	0.00%
2022/08/15	3	57.50	3	58.10	58.60	0	2,567	0.00%
2022/08/12	0	0.00	0.1	57.50	57.30	-0.1	2,564	0.00%
2022/08/10	2	57.10	0	0.00	57.10	2	2,939	0.07%
2022/08/09	2	56.70	3	57.30	57.80	-1	3,168	-0.03%
2022/08/05	0	0.00	0.5	55.00	55.30	-0.5	3,055	-0.02%
2022/08/03	0	0.00	2	54.90	54.90	-2	2,989	-0.07%
2022/08/01	1	54.00	1	54.30	54.20	0	2,950	0.00%
2022/07/29	0	0.00	1	53.80	54.10	-1	2,941	-0.03%
2022/07/27	1	53.40	2	53.60	53.60	-1	2,942	-0.03%
2022/07/22	0	0.00	1	54.60	54.50	-1	2,950	-0.03%
2022/07/21	1	54.30	0	0.00	54.30	1	2,947	0.03%
2022/07/20	0	0.00	1	53.70	53.40	-1	2,955	-0.03%
2022/07/15	2	53.85	2	53.55	54.00	0	2,998	0.00%
2022/07/14	1	52.50	1	52.90	53.00	0	2,962	0.00%
2022/07/13	0	0.00	1	52.40	52.00	-1	2,950	-0.03%
2022/07/11	4	53.15	4	52.20	52.20	0	2,930	0.00%
2022/07/06	1	50.80	1	51.50	50.20	0	2,898	0.00%
2022/07/01	31	50.34	1	51.80	50.10	30	2,885	1.04%
2022/06/29	0	0.00	1	52.80	52.70	-1	2,848	-0.04%
2022/06/27	1	53.60	0	0.00	53.50	1	2,835	0.04%
2022/06/24	1	53.30	1	53.20	53.20	0	2,811	0.00%
2022/06/22	1	53.00	1	50.70	50.70	0	2,742	0.00%
2022/06/21	1	51.00	1	51.50	51.40	0	2,683	0.00%
2022/06/20	1	50.00	0	0.00	50.30	1	2,674	0.04%
2022/06/13	5	54.36	4	54.80	53.50	1	2,543	0.04%
2022/06/09	1	57.80	1.4	58.29	59.00	-0.4	2,386	-0.02%
2022/06/08	2	57.35	3	57.80	57.00	-1	2,281	-0.04%
2022/05/31	2	57.45	2	57.40	57.40	0	2,085	0.00%
2022/05/27	0	0.00	2	55.75	55.80	-2	2,011	-0.10%
2022/05/24	5	53.96	22	53.63	54.00	-17	1,926	-0.88%
2022/05/23	3	55.40	0	0.00	54.70	3	1,872	0.16%
2022/05/20	1	57.10	1	57.30	56.90	0	1,767	0.00%
2022/05/19	2	56.45	2	57.05	57.30	0	1,681	0.00%
2022/05/18	3	57.30	8	56.81	57.30	-5	1,520	-0.33%
2022/05/17	8	55.66	15	55.58	55.80	-7	1,201	-0.58%
2022/05/13	0	0.00	1	51.70	51.60	-1	846	-0.12%
2022/05/09	2.4	50.42	0	0.00	51.00	2.4	818	0.29%
2022/04/28	0	52.40	0	0.00	52.00	0	753	0.00%
2022/04/27	10	52.00	0	0.00	52.20	10	733	1.36%
2022/04/26	0	0.00	5	53.36	53.20	-5	712	-0.70%
2022/04/25	11	53.31	0	0.00	52.50	11	679	1.62%
2022/04/22	0	0.00	2	53.20	53.00	-2	635	-0.31%
2022/04/19	0	0.00	2	49.75	49.95	-2	625	-0.32%
2022/04/13	1	50.10	0	0.00	50.00	1	714	0.14%
2022/04/12	0	0.00	0.3	49.35	49.50	-0.3	713	-0.04%
2022/04/07	0	0.00	0	52.00	50.80	0	722	0.00%
2022/04/01	0	0.00	2	52.30	52.60	-2	722	-0.28%
2022/03/31	0	0.00	1	52.40	52.40	-1	734	-0.14%
2022/03/30	0	0.00	0.1	52.40	52.50	-0.1	794	-0.01%
2022/03/25	0	0.00	1	52.70	52.60	-1	793	-0.13%
2022/03/23	0	0.00	2.1	52.98	52.70	-2.1	791	-0.27%
2022/03/22	0	0.00	0.1	52.30	52.70	-0.1	785	-0.01%
2022/03/18	0	0.00	1	51.50	51.50	-1	779	-0.13%
2022/03/10	1	50.80	0.1	50.90	51.00	0.9	835	0.11%
2022/03/08	0.8	50.00	0	0.00	49.70	0.8	845	0.09%
2022/03/07	1.4	51.07	0	0.00	51.00	1.4	836	0.17%
2022/03/04	0	0.00	1	52.50	52.40	-1	830	-0.12%
2022/03/03	1	53.80	0	0.00	53.20	1	840	0.12%
2022/03/02	1	53.80	0.9	53.70	53.60	0.1	833	0.02%
2022/02/22	1	52.20	0	0.00	52.20	1	841	0.12%
2022/02/21	4	53.10	0	0.00	53.00	4	857	0.47%
2022/02/16	0	0.00	1	52.10	51.40	-1	1,070	-0.09%
2022/02/15	1	51.10	0	0.00	50.90	1	1,175	0.09%
2022/02/14	1	51.00	0	0.00	51.00	1	1,261	0.08%
2022/02/10	1	51.50	1	51.80	52.10	0	1,719	0.00%
2022/02/09	1	51.30	0	51.40	51.60	1	1,736	0.06%
2022/02/08	1	51.20	4	50.80	51.20	-3	1,766	-0.17%
2022/01/26	6.4	49.72	0	0.00	49.50	6.4	1,846	0.35%
2022/01/19	0	0.00	0	52.00	51.90	0	1,933	0.00%
2022/01/18	1	52.30	0	0.00	52.00	1	1,945	0.05%
2022/01/13	2	52.00	0	0.00	52.00	2	1,969	0.10%
2022/01/11	1	53.70	5	53.60	52.60	-4	1,962	-0.20%
2022/01/06	0	0.00	4.5	52.11	52.10	-4.5	1,933	-0.23%
2022/01/04	4	52.00	0	0.00	52.20	4	1,946	0.21%
2022/01/03	1	52.40	0	0.00	52.30	1	1,943	0.05%
2021/12/29	2	52.40	0	0.00	52.40	2	1,946	0.10%
2021/12/28	0.1	52.70	4	52.65	52.30	-3.9	1,959	-0.20%
2021/12/27	6.4	52.89	0	0.00	52.80	6.4	1,978	0.32%
2021/12/24	10	53.46	0	0.00	53.40	10	1,988	0.50%
2021/12/23	0.2	52.20	0	0.00	52.20	0.2	1,932	0.01%
2021/12/22	3	52.33	1	52.20	52.30	2	1,941	0.10%
2021/12/15	1	51.70	1	52.00	51.70	0	1,981	0.00%
2021/12/14	2.1	51.68	0.1	51.80	51.40	2	1,984	0.10%
2021/12/13	2.2	52.62	1	53.10	52.50	1.2	1,978	0.06%
2021/12/10	0	0.00	1	52.50	53.00	-1	1,968	-0.05%
2021/12/09	0	0.00	1	52.10	52.20	-1	1,968	-0.05%
2021/12/08	0	0.00	2	52.15	52.00	-2	1,966	-0.10%
2021/12/06	1	51.40	0	0.00	51.30	1	1,962	0.05%
2021/12/02	0	0.00	1	51.40	51.20	-1	1,979	-0.05%
2021/11/30	1	51.90	1	51.90	51.80	0	2,006	0.00%
2021/11/25	1	52.90	0	0.00	52.80	1	2,041	0.05%
2021/11/24	1	53.20	0	0.00	53.30	1	2,065	0.05%
2021/11/22	0	0.00	0.1	53.30	53.20	-0.1	2,177	0.00%
2021/11/17	4	53.60	0	0.00	53.60	4	2,203	0.18%
2021/11/16	1	53.30	0	0.00	53.20	1	2,207	0.05%
2021/11/15	4.4	54.35	115	55.59	54.10	-110.6	2,186	-5.06%	大賣/鉅額交易
2021/11/12	19	56.53	20	57.50	57.90	-1	2,056	-0.05%
2021/11/11	0	0.00	2	56.80	56.70	-2	1,985	-0.10%
2021/11/10	1	57.20	33	57.98	58.50	-32	1,950	-1.64%
2021/11/09	6	57.05	124	55.91	57.10	-118	1,784	-6.61%	大賣/鉅額交易
2021/11/08	4	52.30	0	0.00	52.60	4	1,559	0.26%
2021/11/05	15	52.40	0	0.00	52.60	15	1,586	0.95%
2021/11/04	78	53.74	1	54.00	53.20	77	1,623	4.74%
2021/11/03	15	54.10	0.4	53.00	54.60	14.6	1,641	0.89%
2021/11/02	15.4	56.06	0	0.00	54.10	15.4	1,653	0.93%
2021/11/01	30	56.55	0	0.00	56.50	30	1,718	1.75%
2021/10/27	16	55.59	2	55.70	55.90	14	2,148	0.65%
2021/10/26	2	55.00	0	0.00	54.90	2	2,232	0.09%
2021/10/25	0	0.00	15	55.40	55.60	-15	2,551	-0.59%
2021/10/22	60.3	53.95	0	0.00	54.20	60.3	2,893	2.08%
2021/10/20	1	55.50	1	54.80	54.80	0	4,227	0.00%
2021/10/18	18	54.26	3	54.70	54.70	15	5,105	0.29%
2021/10/15	0	0.00	46	54.21	55.40	-46	5,501	-0.84%
2021/10/14	16	51.63	1	52.90	52.20	15	5,488	0.27%
2021/10/13	16	52.09	0	0.00	52.30	16	5,511	0.29%
2021/10/05	1	51.20	2	51.55	52.10	-1	5,676	-0.02%
2021/10/04	0	0.00	1	52.50	52.20	-1	5,679	-0.02%
2021/09/28	1	54.00	0	0.00	54.50	1	5,745	0.02%
2021/09/27	7	55.07	8	55.25	54.90	-1	5,774	-0.02%
2021/09/24	0	0.00	2	54.00	53.80	-2	5,861	-0.03%
2021/09/23	8	53.15	0	0.00	52.90	8	6,082	0.13%
2021/09/22	0	0.00	1	53.10	53.00	-1	6,254	-0.02%
2021/09/14	15	54.50	0	0.00	54.20	15	6,305	0.24%
2021/09/10	1	55.50	0	0.00	55.50	1	6,311	0.02%
2021/09/09	15	55.00	0	0.00	55.70	15	6,317	0.24%
2021/09/08	0	0.00	1	53.70	54.10	-1	6,323	-0.02%
2021/09/06	2	55.90	0	0.00	55.10	2	6,311	0.03%
2021/09/03	15	57.10	0	0.00	57.20	15	6,312	0.24%
2021/09/02	3	58.10	17	58.81	57.20	-14	6,308	-0.22%
2021/09/01	1	57.30	0	0.00	57.20	1	6,278	0.02%
2021/08/30	15	56.70	0	0.00	56.70	15	6,266	0.24%
2021/08/27	4	58.70	1	58.60	57.80	3	6,250	0.05%
2021/08/25	1	56.09	1	55.40	56.60	0	6,141	0.00%
2021/08/24	3	53.67	0	0.00	54.00	3	6,116	0.05%
2021/08/23	0	0.00	1	54.20	54.70	-1	6,123	-0.02%
2021/08/19	2	53.81	0	0.00	53.20	2	6,093	0.03%
2021/08/18	1	53.80	1	54.90	56.00	0	6,077	0.00%
2021/08/17	0	0.00	4	54.50	53.80	-4	6,067	-0.07%
2021/08/11	2	56.70	0	0.00	56.70	2	6,012	0.03%
2021/08/10	4	57.25	2	57.35	56.70	2	6,010	0.03%
2021/08/09	1	58.30	1	57.70	57.50	0	6,000	0.00%
2021/08/06	1	60.40	0	0.00	59.80	1	5,984	0.02%
2021/08/05	1	60.50	2	60.30	59.70	-1	6,010	-0.02%
2021/08/04	5	62.58	4	62.58	62.00	1	6,023	0.02%
2021/08/03	2	64.80	6	65.13	65.50	-4	6,053	-0.07%
2021/08/02	6	64.13	27.1	64.22	63.50	-21.1	6,057	-0.35%
2021/07/30	4	69.40	1.1	69.40	69.40	2.9	5,802	0.05%
2021/07/29	11.1	78.25	2	78.30	77.10	9.1	5,733	0.16%
2021/07/28	9	76.31	11	76.47	77.90	-2	5,494	-0.04%
2021/07/27	18.1	79.73	9	79.37	77.00	9.1	5,265	0.17%
2021/07/26	13	80.21	8	80.95	82.20	5	4,742	0.11%
2021/07/23	11	75.58	20	76.65	77.00	-9	4,248	-0.21%
2021/07/22	24	75.45	12	76.27	75.80	12	4,078	0.29%
2021/07/21	13	69.79	13	70.16	72.20	0	3,686	0.00%
2021/07/20	1	66.00	0	0.00	65.70	1	3,440	0.03%
2021/07/19	0	0.00	1	67.10	67.30	-1	3,460	-0.03%
2021/07/16	0	0.00	1	66.80	67.50	-1	3,521	-0.03%
2021/07/15	1	65.80	1	66.60	66.50	0	3,635	0.00%
2021/07/13	1	66.00	0	0.00	66.00	1	3,689	0.03%
2021/07/12	2	66.60	1	67.00	66.80	1	3,677	0.03%
2021/07/06	1	65.70	0	0.00	65.70	1	4,020	0.02%
2021/07/02	2	66.00	0	0.00	66.10	2	4,474	0.04%
2021/07/01	0	0.00	3	66.70	65.50	-3	4,712	-0.06%
2021/06/30	1	67.60	31	67.88	68.60	-30	4,968	-0.60%
2021/06/29	6	65.53	151	64.36	66.70	-145	4,998	-2.90%	大賣/鉅額交易
2021/06/28	0	0.00	15	61.82	62.30	-15	4,850	-0.31%
2021/06/25	8	61.63	127	61.57	61.10	-119	4,869	-2.44%	大賣/鉅額交易
2021/06/24	0	0.00	6	62.00	61.40	-6	4,872	-0.12%
2021/06/23	15	61.40	0	0.00	61.40	15	4,939	0.30%
2021/06/22	6	61.60	0	0.00	60.90	6	4,954	0.12%
2021/06/21	31	61.58	2	61.70	61.20	29	4,972	0.58%
2021/06/18	1	62.50	15	62.48	62.50	-14	5,002	-0.28%
2021/06/17	2	62.10	1	62.30	62.30	1	5,042	0.02%
2021/06/16	0	0.00	105	61.81	61.30	-105	5,084	-2.07%	大賣/鉅額交易
2021/06/15	0	0.00	30	61.37	61.20	-30	5,132	-0.58%
2021/06/11	1	61.30	0	0.00	61.10	1	5,302	0.02%
2021/06/10	1	62.50	0	0.00	62.30	1	5,302	0.02%
2021/06/08	0	0.00	15	62.40	61.20	-15	5,339	-0.28%
2021/06/01	0	0.00	15	63.65	63.50	-15	5,566	-0.27%
2021/05/28	0	0.00	1	61.20	61.50	-1	5,826	-0.02%
2021/05/27	15	60.30	0	0.00	60.40	15	6,157	0.24%
2021/05/25	0	0.00	15	61.40	60.50	-15	6,372	-0.24%
2021/05/21	0	0.00	15	58.90	59.40	-15	6,407	-0.23%
2021/05/19	15	55.60	0	0.00	58.00	15	6,441	0.23%
2021/05/18	9	55.20	39	56.55	57.30	-30	6,456	-0.46%
2021/05/17	15	52.10	0	0.00	52.10	15	6,433	0.23%
2021/05/14	5	57.58	75	56.71	56.40	-70	6,384	-1.10%
2021/05/13	36	56.07	0	0.00	57.20	36	6,335	0.57%
2021/05/12	0	0.00	16	61.54	57.60	-16	6,266	-0.26%
2021/05/11	35	61.62	35	62.03	60.30	0	6,161	0.00%
2021/05/10	32	64.66	1	62.60	62.70	31	6,081	0.51%
2021/05/07	0	0.00	16	65.87	67.20	-16	5,963	-0.27%
2021/05/06	21	64.56	19	65.70	64.50	2	5,923	0.03%
2021/05/05	16	65.16	32	66.31	64.10	-16	5,898	-0.27%
2021/05/04	47	65.21	5	63.40	63.60	42	5,893	0.71%
2021/05/03	5	69.76	3	68.70	67.60	2	5,840	0.03%
2021/04/29	2	76.60	19	76.51	74.40	-17	5,694	-0.30%
2021/04/28	33	74.79	1	75.20	75.80	32	5,531	0.58%
2021/04/27	3	75.43	54	76.10	75.60	-51	5,416	-0.94%
2021/04/26	17	74.86	16	76.32	74.80	1	5,235	0.02%
2021/04/23	39	71.68	15	73.60	73.60	24	5,088	0.47%
2021/04/22	1	72.90	0	0.00	72.00	1	5,053	0.02%
2021/04/21	0	0.00	31	73.98	74.30	-31	4,974	-0.62%
2021/04/20	15	71.50	0	0.00	72.50	15	4,812	0.31%
2021/04/19	17	72.38	1	72.30	72.20	16	4,774	0.34%
2021/04/16	15	72.00	0	0.00	72.00	15	4,720	0.32%
2021/04/14	18	70.12	35	71.51	72.10	-17	4,664	-0.36%
2021/04/13	18	71.96	1	72.30	70.80	17	4,585	0.37%
2021/04/12	2	73.95	0	0.00	73.40	2	4,466	0.04%
2021/04/09	2	74.00	3	74.77	74.80	-1	4,286	-0.02%
2021/04/08	60	74.65	84	75.53	75.70	-24	4,101	-0.59%
2021/04/07	16	72.86	6	73.40	74.10	10	3,757	0.27%
2021/04/06	7	70.71	20	71.75	72.70	-13	3,483	-0.37%
2021/04/01	2	67.50	65	65.12	67.70	-63	3,128	-2.01%
2021/03/31	3	62.67	0	0.00	62.60	3	2,872	0.10%
2021/03/30	120	62.69	0	0.00	62.60	120	2,840	4.23%	大買/鉅額交易
2021/03/29	16	62.80	1	63.10	63.20	15	2,806	0.53%
2021/03/26	80	62.81	37	63.56	63.30	43	2,788	1.54%
2021/03/25	15	61.90	0	0.00	62.00	15	2,710	0.55%
2021/03/24	48	62.41	1	62.90	62.40	47	2,688	1.75%
2021/03/23	50	62.91	0	0.00	63.50	50	2,661	1.88%
2021/03/22	91	63.21	0	0.00	63.80	91	2,618	3.48%
2021/03/19	15	62.00	0	0.00	62.50	15	2,574	0.58%
2021/03/18	2	63.25	2	63.00	63.00	0	2,522	0.00%
2021/03/17	16	62.90	47	62.97	63.20	-31	2,487	-1.25%
2021/03/15	0	0.00	15	60.50	60.10	-15	2,310	-0.65%
2021/03/12	2	59.35	1.2	60.12	59.70	0.8	2,282	0.03%
2021/03/11	20	59.48	51.1	59.02	59.50	-31.1	2,272	-1.37%
2021/03/10	1	57.20	1	57.20	57.20	0	2,225	0.00%
2021/03/09	27.1	57.37	11	57.28	57.10	16.1	2,217	0.73%
2021/03/08	31	58.90	1	60.80	59.00	30	2,164	1.39%
2021/03/05	21.2	60.74	21	61.24	59.90	0.2	2,114	0.01%
2021/03/04	47	61.30	16	61.40	61.90	31	2,049	1.51%
2021/03/03	39	59.98	39	61.19	62.70	0	1,958	0.00%
2021/03/02	0	0.00	64	60.14	60.00	-64	1,768	-3.62%
2021/02/26	32	56.59	1	57.10	56.50	31	1,434	2.16%
2021/02/25	2	58.05	32	58.23	57.60	-30	1,390	-2.16%
2021/02/24	0	0.00	1	55.30	55.60	-1	1,227	-0.08%
2021/02/23	46	55.73	0	0.00	55.10	46	1,211	3.80%
2021/02/22	60	56.05	0	0.00	56.50	60	1,197	5.01%
2021/02/19	121	55.02	1	55.10	55.20	120	1,192	10.07%	大買/鉅額交易
2021/02/05	30	51.50	0	0.00	51.50	30	1,185	2.53%
2021/01/27	0	0.00	5	52.60	52.20	-5	1,159	-0.43%
2021/01/26	6	53.57	1	53.20	53.20	5	1,143	0.44%
2021/01/25	0	0.00	11	53.73	54.30	-11	1,058	-1.04%
2021/01/22	1	50.10	0	0.00	50.20	1	982	0.10%
2021/01/18	1	51.10	0	0.00	51.50	1	920	0.11%
2021/01/14	0	0.00	1	53.30	53.20	-1	886	-0.11%
2021/01/08	2	53.35	2	53.30	53.30	0	860	0.00%
2021/01/07	1	52.80	0	0.00	53.20	1	851	0.12%
2021/01/06	5	52.60	0	0.00	52.70	5	842	0.59%
2021/01/05	2	53.00	0	0.00	52.90	2	811	0.25%
2020/12/02	4	54.50	0	0.00	55.30	4	1,103	0.36%
2020/11/30	0	0.00	1	55.60	54.70	-1	1,102	-0.09%
2020/11/27	1	55.60	1	55.80	55.80	0	1,094	0.00%
2020/11/24	3	54.57	2	54.30	54.30	1	1,089	0.09%
2020/11/19	0	0.00	1	55.00	55.00	-1	1,135	-0.09%
2020/11/18	3	56.40	2	56.00	56.00	1	1,115	0.09%
2020/11/17	0	0.00	5	56.10	56.30	-5	1,087	-0.46%
2020/11/09	1	52.50	1	52.50	52.50	0	1,184	0.00%
2020/10/28	2	52.85	1	52.40	52.40	1	1,436	0.07%
2020/10/20	2	52.85	2	52.50	52.50	0	1,637	0.00%
2020/10/14	12	52.95	12	52.70	52.70	0	1,707	0.00%
2020/10/13	1	52.60	1	52.90	52.90	0	1,727	0.00%
2020/10/07	1	53.60	1	54.10	54.10	0	1,768	0.00%
2020/09/29	1	52.80	1	52.90	52.90	0	1,852	0.00%
2020/09/25	0	0.00	1	51.60	52.00	-1	1,947	-0.05%
2020/09/21	2	57.40	2	57.90	56.90	0	1,954	0.00%
2020/09/15	5	57.84	4	58.25	58.30	1	1,963	0.05%
2020/09/14	0	0.00	5	57.90	58.70	-5	1,952	-0.26%
2020/09/01	3	53.77	3	54.20	54.20	0	2,032	0.00%
2020/08/26	2	56.25	7	56.21	55.50	-5	2,240	-0.22%
2020/08/24	1	54.40	1	54.50	54.50	0	2,192	0.00%
2020/08/19	0	0.00	2	56.00	56.50	-2	2,175	-0.09%
2020/08/17	10	56.60	2	53.60	56.60	8	2,130	0.38%
2020/08/13	1	52.20	0	0.00	52.20	1	2,146	0.05%
2020/08/12	4	52.48	5	53.08	52.80	-1	2,178	-0.05%
2020/08/10	2	56.45	3	55.20	54.90	-1	2,177	-0.05%
2020/08/07	1	56.30	6	56.88	56.20	-5	2,219	-0.23%
2020/08/05	9	56.67	8	57.15	57.50	1	2,246	0.04%
2020/08/03	0	0.00	12	57.00	56.70	-12	2,301	-0.52%
2020/07/23	1	59.00	0	0.00	58.80	1	2,379	0.04%
2020/07/20	1	59.60	2	59.60	59.30	-1	2,429	-0.04%
2020/07/13	1	59.40	1	59.10	59.10	0	2,652	0.00%
2020/07/10	0	0.00	4	59.40	58.80	-4	2,694	-0.15%
2020/07/09	0	0.00	4	60.50	60.40	-4	2,702	-0.15%
2020/07/07	9	60.00	2	59.85	60.40	7	2,714	0.26%
2020/07/03	1	58.90	0	0.00	58.10	1	2,722	0.04%
2020/06/23	5	57.78	1	56.90	56.90	4	2,974	0.13%
2020/06/19	5	59.50	0	0.00	58.50	5	3,010	0.17%
2020/06/17	3	57.30	1	57.40	57.40	2	2,973	0.07%
2020/06/16	1	56.60	0	0.00	56.70	1	2,985	0.03%
2020/06/15	0	0.00	1	56.00	56.00	-1	3,010	-0.03%
2020/06/12	6	56.38	0	0.00	56.60	6	3,007	0.20%
2020/06/11	5	59.26	0	0.00	59.20	5	2,973	0.17%
2020/06/08	0	0.00	25	64.74	63.80	-25	3,004	-0.83%
2020/06/05	16	65.64	0	0.00	64.70	16	3,003	0.53%
2020/06/04	12	64.87	3	64.57	64.50	9	2,977	0.30%
2020/06/02	0	0.00	2	62.60	62.50	-2	2,934	-0.07%
2020/05/25	0	0.00	1	62.00	61.80	-1	3,003	-0.03%
2020/05/22	3	63.53	2	65.00	62.10	1	3,013	0.03%
2020/05/19	1	62.60	1	62.00	62.90	0	2,925	0.00%
2020/05/14	3	62.67	0	0.00	61.80	3	2,902	0.10%
2020/05/13	1	62.50	0	0.00	61.70	1	2,864	0.03%
2020/05/12	1	62.90	0	0.00	62.40	1	2,852	0.04%
2020/05/11	2	63.85	0	0.00	62.70	2	2,840	0.07%
2020/05/07	1	66.60	0	0.00	66.10	1	2,703	0.04%
2020/05/06	3	63.83	0	0.00	63.80	3	2,617	0.11%
2020/05/04	0	0.00	3	62.57	62.50	-3	2,572	-0.12%
2020/04/29	3	61.80	5	61.40	62.20	-2	2,546	-0.08%
2020/04/28	5	61.30	0	0.00	62.10	5	2,525	0.20%
2020/04/20	5	56.30	5	56.30	57.30	0	2,269	0.00%
2020/04/17	0	0.00	1	55.50	55.00	-1	2,212	-0.05%
2020/04/16	2	54.60	1	54.10	54.10	1	2,190	0.05%
2020/04/15	0	0.00	1	55.50	54.40	-1	2,208	-0.05%
2020/04/10	0	0.00	1	54.10	54.80	-1	2,177	-0.05%
2020/04/09	2	54.60	2	55.00	53.60	0	2,180	0.00%
2020/04/08	0	0.00	1	52.70	53.00	-1	2,145	-0.05%
2020/04/06	1	51.30	0	0.00	50.80	1	2,063	0.05%
2020/03/27	0	0.00	1	49.30	49.30	-1	1,909	-0.05%
2020/03/26	0	0.00	3	47.80	48.45	-3	1,911	-0.16%
2020/03/25	1	44.00	1	45.10	44.95	0	1,870	0.00%
2020/03/24	1	41.30	7	40.94	42.30	-6	1,852	-0.32%
2020/03/23	1	38.70	0	0.00	39.10	1	1,861	0.05%
2020/03/20	1	39.05	5	41.45	41.45	-4	1,862	-0.21%
2020/03/19	1	37.75	0	0.00	37.70	1	1,847	0.05%
2020/03/16	0	0.00	5	46.80	44.40	-5	2,012	-0.25%
2020/03/13	6	45.94	5	45.80	47.00	1	1,994	0.05%
2020/03/12	5	51.72	1	52.40	50.70	4	1,960	0.20%
2020/03/11	0	0.00	5	57.98	56.10	-5	1,924	-0.26%
2020/03/10	6	57.37	0	0.00	57.80	6	1,911	0.31%
2020/03/09	1	58.30	15	62.17	58.00	-14	1,885	-0.74%
2020/03/05	15	61.17	1	61.00	63.60	14	1,863	0.75%
2020/03/04	4	60.08	0	0.00	60.00	4	1,804	0.22%
2020/03/03	2	62.50	2	62.30	61.80	0	1,802	0.00%
2020/03/02	4	62.10	2	61.80	61.70	2	1,807	0.11%
2020/02/27	4	63.30	4	62.48	61.80	0	1,833	0.00%
2020/02/26	1	62.30	0	0.00	62.00	1	1,806	0.06%
2020/02/25	2	62.70	0	0.00	62.50	2	1,814	0.11%
2020/02/14	0	0.00	1	60.80	61.30	-1	1,963	-0.05%
2020/02/13	1	60.20	0	0.00	60.00	1	1,979	0.05%
2020/02/12	1	60.70	0	0.00	60.70	1	2,076	0.05%
2020/02/10	0	0.00	1	58.40	58.50	-1	2,203	-0.05%
2020/02/07	1	58.60	0	0.00	58.60	1	2,237	0.04%
2020/02/06	0	0.00	1	60.30	60.50	-1	2,279	-0.04%
2020/02/05	0	0.00	1	59.80	59.00	-1	2,350	-0.04%
2020/02/04	1	58.40	0	0.00	59.00	1	2,367	0.04%
2020/01/17	0	0.00	5	66.60	66.60	-5	2,768	-0.18%
2020/01/16	1	66.60	1	66.90	66.60	0	2,919	0.00%
2020/01/15	5	66.20	0	0.00	66.20	5	2,967	0.17%
2020/01/10	1	63.20	0	0.00	63.20	1	3,585	0.03%
2020/01/03	6	67.75	0	0.00	67.50	6	4,060	0.15%
2019/12/30	2	69.75	0	0.00	68.60	2	4,162	0.05%
2019/12/25	1	69.90	0	0.00	69.90	1	4,193	0.02%
2019/12/24	2	70.20	0	0.00	69.80	2	4,203	0.05%
2019/12/23	0	0.00	1	71.20	71.00	-1	4,205	-0.02%
2019/12/20	1	69.20	0	0.00	69.80	1	4,190	0.02%
2019/12/16	1	70.80	0	0.00	70.70	1	4,245	0.02%
2019/12/13	1	72.00	0	0.00	70.90	1	4,400	0.02%
2019/12/12	1	72.20	10	69.50	72.20	-9	4,316	-0.21%
2019/12/09	10	68.90	0	0.00	68.10	10	4,254	0.24%
2019/12/05	0	0.00	2	70.15	69.10	-2	4,322	-0.05%
2019/12/04	0	0.00	1	70.10	69.00	-1	4,357	-0.02%
2019/12/03	1	67.90	1	69.70	70.00	0	4,408	0.00%
2019/12/02	0	0.00	1	68.20	67.20	-1	4,508	-0.02%
2019/11/29	1	68.60	1	68.60	68.60	0	4,543	0.00%
2019/11/28	1	68.30	0	0.00	67.90	1	4,599	0.02%
2019/11/26	2	70.25	0	0.00	69.20	2	4,700	0.04%
2019/11/25	1	69.90	1	69.80	69.50	0	4,706	0.00%
2019/11/21	1	69.30	0	0.00	69.10	1	4,870	0.02%
2019/11/13	0	0.00	6	71.90	71.60	-6	5,843	-0.10%
2019/11/12	0	0.00	4	72.50	72.40	-4	6,332	-0.06%
2019/11/08	1	72.00	1	72.50	74.70	0	6,465	0.00%
2019/11/06	0	0.00	1	74.20	73.10	-1	6,484	-0.02%
2019/11/05	1	74.60	41	74.14	74.20	-40	6,474	-0.62%
2019/11/04	0	0.00	1	75.00	74.00	-1	6,483	-0.02%
2019/10/25	0	0.00	6	72.30	72.30	-6	6,411	-0.09%
2019/10/24	10	72.05	10	71.30	72.10	0	6,326	0.00%
2019/10/22	14	70.54	10	70.37	71.30	4	6,348	0.06%
2019/10/21	52	72.21	30	72.00	71.60	22	6,355	0.35%
2019/10/18	12	69.43	1	69.60	69.30	11	6,098	0.18%
2019/10/17	12	66.48	16	68.98	67.90	-4	5,836	-0.07%
2019/10/16	25	65.74	8	64.85	64.50	17	5,598	0.30%
2019/10/15	0	0.00	2	64.65	66.90	-2	5,570	-0.04%
2019/10/14	3	63.90	4	63.65	63.50	-1	5,490	-0.02%
2019/10/09	0	0.00	2	63.30	62.80	-2	5,562	-0.04%
2019/10/08	1	63.70	0	0.00	63.50	1	5,745	0.02%
2019/10/07	21	64.05	36	63.81	64.40	-15	5,752	-0.26%
2019/10/03	3	61.70	4	61.88	61.90	-1	5,668	-0.02%
2019/10/02	10	63.00	5	62.00	62.00	5	5,723	0.09%
2019/09/24	11	63.82	15	64.43	62.70	-4	5,795	-0.07%
2019/09/23	0	0.00	7	63.20	63.30	-7	5,832	-0.12%
2019/09/20	0	0.00	17	63.36	63.50	-17	5,924	-0.29%
2019/09/19	1	63.50	2	63.70	63.80	-1	5,931	-0.02%
2019/09/18	28	65.08	12	64.98	64.20	16	5,915	0.27%
2019/09/17	10	62.10	1	61.80	62.20	9	5,763	0.16%
2019/09/16	1	61.40	0	0.00	61.00	1	5,769	0.02%
2019/09/12	20	61.80	0	0.00	61.60	20	5,793	0.35%
2019/09/09	2	64.75	1	65.30	65.80	1	5,824	0.02%
2019/09/05	11	66.31	10	66.34	66.30	1	5,944	0.02%
2019/09/04	1	64.00	1	65.70	66.50	0	5,888	0.00%
2019/09/03	0	0.00	1	62.80	63.40	-1	5,787	-0.02%
2019/09/02	1	62.40	0	0.00	62.80	1	5,769	0.02%
2019/08/30	0	0.00	1	62.00	61.00	-1	5,774	-0.02%
2019/08/29	1	60.70	0	0.00	60.80	1	5,785	0.02%
2019/08/28	10	62.66	10	63.40	63.50	0	5,738	0.00%
2019/08/27	10	62.97	13	63.31	62.20	-3	5,733	-0.05%
2019/08/26	12	62.33	11	62.23	61.40	1	5,803	0.02%
2019/08/23	20	65.00	30	65.58	64.00	-10	5,815	-0.17%
2019/08/22	11	67.34	11	68.25	66.20	0	5,755	0.00%
2019/08/21	16	66.16	16	66.38	67.50	0	5,599	0.00%
2019/08/20	22	67.43	24	67.71	67.30	-2	5,471	-0.04%
2019/08/19	14	64.40	16	63.39	66.50	-2	5,276	-0.04%
2019/08/16	27	63.28	20	63.34	62.70	7	5,066	0.14%
2019/08/15	11	61.92	12	62.04	62.00	-1	4,866	-0.02%
2019/08/14	0	0.00	1	61.90	61.90	-1	4,399	-0.02%
2019/08/13	4	56.35	2	56.90	56.30	2	4,359	0.05%
2019/08/12	1	54.80	1	55.00	54.50	0	4,340	0.00%
2019/08/08	5	54.20	7	54.43	55.20	-2	4,301	-0.05%
2019/08/07	0	0.00	1	51.90	51.50	-1	4,263	-0.02%
2019/08/06	21	48.57	20	49.40	51.00	1	4,355	0.02%
2019/08/02	2	54.60	3	54.37	54.30	-1	4,427	-0.02%
2019/08/01	2	57.30	2	56.70	56.70	0	4,427	0.00%
2019/07/31	1	56.90	1	57.40	57.60	0	4,381	0.00%
2019/07/30	1	55.50	0	0.00	56.10	1	4,315	0.02%
2019/07/29	6	55.98	3	56.80	55.60	3	4,299	0.07%
2019/07/26	11	55.86	10	55.80	55.90	1	4,284	0.02%
2019/07/25	20	56.34	20	56.95	56.00	0	4,281	0.00%
2019/07/24	14	55.66	10	54.80	55.70	4	4,219	0.09%
2019/07/23	20	54.71	27	54.56	54.00	-7	4,120	-0.17%
2019/07/22	10	53.39	10	52.80	53.70	0	4,089	0.00%
2019/07/18	1	51.80	1	51.60	51.80	0	4,097	0.00%
2019/07/17	2	51.95	0	0.00	52.20	2	4,107	0.05%
2019/07/16	5	53.76	0	0.00	54.00	5	4,053	0.12%
2019/07/15	13	55.45	13	55.55	55.30	0	4,085	0.00%
2019/07/12	67	54.78	72	54.55	54.60	-5	4,194	-0.12%
2019/07/11	30	52.41	27	52.06	52.50	3	4,136	0.07%
2019/07/10	11	51.78	13	52.36	51.60	-2	4,386	-0.05%
2019/07/09	1	51.60	0	0.00	51.70	1	4,551	0.02%
2019/07/08	7	52.37	3	52.00	52.30	4	4,601	0.09%
2019/07/05	0	0.00	2	51.50	52.00	-2	4,673	-0.04%
2019/07/04	10	50.83	10	51.60	50.90	0	4,724	0.00%
2019/07/03	27	51.39	26	51.56	51.10	1	4,752	0.02%
2019/07/02	20	51.69	21	50.84	52.10	-1	4,779	-0.02%
2019/07/01	22	51.38	28	51.56	50.80	-6	4,797	-0.13%
2019/06/28	2	50.50	0	0.00	50.50	2	4,786	0.04%
2019/06/27	36	50.04	33	49.77	51.80	3	4,897	0.06%
2019/06/26	31	47.89	30	47.87	48.10	1	4,870	0.02%
2019/06/25	1	48.75	0	0.00	47.70	1	4,950	0.02%
2019/06/21	0	0.00	2	50.00	49.10	-2	5,282	-0.04%
2019/06/20	0	0.00	1	48.65	49.80	-1	5,418	-0.02%
2019/06/19	15	48.99	13	49.24	49.10	2	5,512	0.04%
2019/06/18	1	49.10	0	0.00	48.15	1	5,725	0.02%
2019/06/17	13	51.05	12	52.03	50.50	1	5,720	0.02%
2019/06/14	11	50.65	10	51.20	52.00	1	5,793	0.02%
2019/06/13	21	49.06	22	48.81	50.60	-1	5,805	-0.02%
2019/06/12	21	48.71	20	48.95	47.90	1	5,888	0.02%
2019/06/11	20	48.91	25	48.84	48.45	-5	5,927	-0.08%
2019/06/10	25	47.76	20	47.35	47.95	5	6,012	0.08%
2019/06/05	21	48.40	21	48.95	49.20	0	6,023	0.00%
2019/06/04	1	49.75	0	0.00	48.80	1	5,979	0.02%
2019/05/31	0	0.00	1	49.10	50.40	-1	6,042	-0.02%
2019/05/30	1	47.40	2	47.60	48.95	-1	5,967	-0.02%
2019/05/29	1	43.85	2	44.35	45.90	-1	5,931	-0.02%
2019/05/27	1	43.00	0	0.00	43.35	1	5,991	0.02%
2019/05/24	13	43.90	13	44.05	43.20	0	6,025	0.00%
2019/05/23	1	43.95	0	0.00	43.95	1	6,122	0.02%
2019/05/22	5	44.00	5	44.22	43.25	0	6,137	0.00%
2019/05/21	10	42.34	11	41.85	43.00	-1	6,179	-0.02%
2019/05/17	1	48.85	0	0.00	43.90	1	6,153	0.02%
2019/05/16	1	49.55	0	0.00	48.00	1	6,167	0.02%
2019/05/15	48	49.26	48	48.88	48.90	0	6,413	0.00%
2019/05/14	0	0.00	2	47.40	47.45	-2	6,428	-0.03%
2019/05/13	0	0.00	11	50.93	50.50	-11	6,365	-0.17%
2019/05/10	21	53.70	10	55.20	53.10	11	6,349	0.17%
2019/05/07	1	52.40	1	53.50	53.50	0	6,289	0.00%
2019/05/02	0	0.00	1	55.00	55.30	-1	6,728	-0.01%
2019/04/30	1	53.70	0	0.00	54.30	1	6,783	0.01%
2019/04/25	1	55.90	0	0.00	56.10	1	7,085	0.01%
2019/04/22	1	57.00	0	0.00	54.90	1	7,772	0.01%
2019/04/19	25	55.90	25	56.64	57.00	0	7,754	0.00%
2019/04/18	3	57.40	3	57.70	54.80	0	7,811	0.00%
2019/04/17	30	56.67	30	57.33	56.60	0	7,664	0.00%
2019/04/16	10	56.20	10	56.16	56.90	0	7,623	0.00%
2019/04/12	0	0.00	1	51.20	49.80	-1	7,455	-0.01%
2019/04/11	26	50.59	27	50.19	51.20	-1	7,538	-0.01%
2019/04/10	21	49.35	32	48.09	49.50	-11	7,419	-0.15%
2019/04/09	4	48.53	3	49.15	47.05	1	7,331	0.01%
2019/04/08	2	48.00	0	0.00	48.00	2	7,285	0.03%
2019/04/03	0	0.00	10	50.05	49.50	-10	7,223	-0.14%
2019/04/02	20	49.47	11	50.02	49.50	9	7,154	0.13%
2019/04/01	16	48.89	26	49.58	49.80	-10	7,109	-0.14%
2019/03/29	24	49.35	14	49.80	49.20	10	6,935	0.14%
2019/03/28	16	49.18	18	49.94	49.10	-2	6,885	-0.03%
2019/03/27	25	53.26	25	53.36	51.50	0	6,858	0.00%
2019/03/26	30	54.08	30	54.87	53.90	0	6,670	0.00%
2019/03/22	15	51.57	16	50.05	50.00	-1	6,357	-0.02%
2019/03/21	28	52.90	28	53.02	53.00	0	6,222	0.00%
2019/03/19	20	50.48	20	50.90	49.70	0	5,946	0.00%
2019/03/18	20	50.15	20	49.63	49.80	0	5,809	0.00%
2019/03/15	10	48.26	12	46.93	48.80	-2	5,673	-0.04%
2019/03/14	5	45.60	11	45.28	46.20	-6	5,524	-0.11%
2019/03/13	13	45.75	19	45.93	45.55	-6	5,463	-0.11%
2019/03/12	5	42.30	6	42.69	44.25	-1	5,335	-0.02%
2019/03/11	0	0.00	12	41.12	41.30	-12	5,245	-0.23%
2019/03/08	3	41.13	0	0.00	41.30	3	5,277	0.06%
2019/03/07	0	0.00	3	41.50	41.60	-3	5,277	-0.06%
2019/03/06	3	40.95	8	41.34	41.50	-5	5,269	-0.09%
2019/03/05	1	42.65	0	0.00	42.50	1	5,165	0.02%
2019/03/04	10	44.90	10	45.05	44.75	0	5,086	0.00%
2019/02/27	10	45.42	11	46.11	46.15	-1	5,017	-0.02%
2019/02/26	21	45.43	23	44.64	45.75	-2	4,973	-0.04%
2019/02/25	11	43.24	12	42.75	44.05	-1	4,877	-0.02%
2019/02/22	21	43.61	48	43.84	42.95	-27	4,834	-0.56%
2019/02/21	26	46.60	26	46.84	46.60	0	4,780	0.00%
2019/02/20	3	46.62	12	47.13	47.20	-9	4,789	-0.19%
2019/02/19	13	46.20	0	0.00	45.85	13	4,711	0.28%
2019/02/18	7	46.99	31	46.98	46.25	-24	4,672	-0.51%
2019/02/15	20	49.34	48	49.12	48.00	-28	4,586	-0.61%
2019/02/14	11	48.37	20	48.88	50.20	-9	4,448	-0.20%
2019/02/13	30	45.37	0	0.00	46.25	30	4,171	0.72%
2019/02/12	10	46.40	19	46.37	45.10	-9	4,094	-0.22%
2019/02/11	39	44.66	0	0.00	45.25	39	4,039	0.97%
2019/01/29	14	45.15	14	45.00	45.20	0	3,960	0.00%
2019/01/28	2	45.35	6	45.00	44.70	-4	3,872	-0.10%
2019/01/25	12	43.95	10	44.66	45.20	2	3,822	0.05%
2019/01/24	29	45.35	35	45.27	44.25	-6	3,653	-0.16%
2019/01/23	12	46.63	10	46.30	47.00	2	3,385	0.06%
2019/01/22	8	45.66	2	46.10	46.30	6	3,292	0.18%
2019/01/21	0	0.00	6	45.09	45.80	-6	3,204	-0.19%
2019/01/18	13	44.73	12	45.02	45.60	1	3,115	0.03%
2019/01/17	20	43.61	34	43.48	43.90	-14	2,950	-0.47%
2019/01/16	3	43.48	2	43.93	44.50	1	2,847	0.04%
2019/01/15	1	41.85	3	42.08	43.10	-2	2,635	-0.08%
2019/01/14	6	38.87	4	39.50	40.05	2	2,217	0.09%
2019/01/11	11	37.77	11	38.16	38.20	0	2,045	0.00%
2019/01/10	31	38.35	15	38.25	37.95	16	2,023	0.79%
2019/01/09	29	37.29	43	37.42	37.00	-14	1,899	-0.74%
2019/01/08	26	36.66	21	36.40	37.95	5	1,841	0.27%
2019/01/07	19	36.37	22	36.40	36.00	-3	1,749	-0.17%
2019/01/04	52	34.32	21	34.40	34.55	31	1,511	2.05%
2019/01/03	4	34.48	4	34.60	34.15	0	1,449	0.00%
2018/12/27	1	31.30	1	31.20	31.05	0	1,328	0.00%
2018/12/26	0	0.00	1	30.85	30.85	-1	1,328	-0.08%
2018/12/22	1	31.70	0	0.00	31.55	1	1,326	0.08%
2018/12/21	4	31.59	4	31.80	31.50	0	1,344	0.00%
2018/12/20	7	32.25	8	32.19	31.00	-1	1,421	-0.07%
2018/12/19	0	0.00	1	30.40	31.30	-1	1,339	-0.07%
2018/12/17	6	31.08	4	31.45	30.85	2	1,328	0.15%
2018/12/14	0	0.00	1	30.30	30.60	-1	1,320	-0.08%
2018/12/13	1	30.45	5	30.45	30.60	-4	1,341	-0.30%
2018/12/12	7	30.39	6	30.55	30.45	1	1,352	0.07%
2018/12/10	1	29.10	0	0.00	28.60	1	1,374	0.07%
2018/12/07	0	0.00	7	28.36	29.50	-7	1,451	-0.48%
2018/12/06	5	28.01	5	29.04	27.80	0	1,471	0.00%
2018/12/04	10	29.85	10	30.35	29.55	0	1,556	0.00%
2018/12/03	15	29.89	10	30.06	30.00	5	1,564	0.32%
2018/11/30	5	29.26	0	0.00	29.30	5	1,532	0.33%
2018/11/29	7	28.75	9	28.78	28.60	-2	1,521	-0.13%
2018/11/28	1	27.55	0	0.00	27.75	1	1,492	0.07%
2018/11/23	0	0.00	1	26.60	26.70	-1	1,514	-0.07%
2018/11/22	2	27.65	1	27.80	26.90	1	1,533	0.07%
2018/11/21	0	0.00	2	27.00	27.45	-2	1,576	-0.13%
2018/11/20	19	28.11	13	28.15	27.70	6	1,583	0.38%
2018/11/19	26	26.48	25	26.96	27.55	1	1,503	0.07%
2018/11/16	5	24.80	5	25.30	25.05	0	1,466	0.00%
2018/11/14	3	24.40	3	24.55	24.25	0	1,490	0.00%
2018/11/13	2	23.90	2	24.05	24.40	0	1,512	0.00%
2018/11/08	5	25.85	5	25.84	25.15	0	1,647	0.00%
2018/11/07	5	25.50	5	25.65	25.55	0	1,685	0.00%
2018/11/06	8	26.20	23	26.28	25.05	-15	1,782	-0.84%
2018/11/05	0	0.00	10	26.00	25.85	-10	1,837	-0.54%
2018/11/02	0	0.00	3	26.25	25.80	-3	1,920	-0.16%
2018/11/01	8	25.68	7	25.84	25.85	1	1,975	0.05%
2018/10/31	10	25.40	5	25.12	25.35	5	2,016	0.25%
2018/10/30	10	23.99	8	24.06	24.30	2	2,066	0.10%
2018/10/29	17	24.37	9	24.23	23.85	8	2,292	0.35%
2018/10/26	19	24.63	19	24.77	24.00	0	2,497	0.00%
2018/10/25	30	25.03	33	25.07	24.55	-3	2,659	-0.11%
2018/10/24	0	0.00	15	25.58	26.00	-15	2,704	-0.55%
2018/10/22	13	26.35	8	26.75	26.55	5	3,322	0.15%
2018/10/19	2	25.60	0	0.00	25.90	2	3,385	0.06%
2018/10/18	11	26.83	3	26.60	26.20	8	3,492	0.23%
2018/10/17	13	26.63	13	26.88	26.75	0	3,488	0.00%
2018/10/16	7	24.59	7	25.11	25.50	0	3,472	0.00%
2018/10/15	11	25.06	8	25.34	25.15	3	3,482	0.09%
2018/10/12	7	23.81	7	24.87	24.95	0	3,548	0.00%
2018/10/09	2	29.03	2	29.85	28.15	0	3,657	0.00%
2018/10/08	0	0.00	1	29.85	29.85	-1	3,654	-0.03%
2018/10/05	21	29.83	10	29.81	29.55	11	3,688	0.30%
2018/10/04	15	31.60	10	31.44	31.40	5	3,661	0.14%
2018/10/03	0	0.00	18	32.22	32.05	-18	3,668	-0.49%
2018/10/02	12	32.69	12	33.06	32.40	0	3,666	0.00%
2018/10/01	11	32.75	7	32.86	33.20	4	3,673	0.11%
2018/09/28	2	33.05	0	0.00	32.55	2	3,679	0.05%
2018/09/27	23	33.13	25	33.46	33.20	-2	3,664	-0.05%
2018/09/26	0	0.00	4	31.55	32.00	-4	3,567	-0.11%
2018/09/25	6	31.05	4	31.65	31.50	2	3,565	0.06%
2018/09/21	5	31.11	0	0.00	31.00	5	3,587	0.14%
2018/09/20	4	30.70	1	30.60	30.65	3	3,717	0.08%
2018/09/19	11	31.86	11	31.97	31.20	0	3,726	0.00%
2018/09/18	10	31.35	10	31.80	31.35	0	3,699	0.00%
2018/09/17	3	32.07	0	0.00	32.00	3	3,704	0.08%
2018/09/14	20	33.07	23	33.37	32.90	-3	3,691	-0.08%
2018/09/13	11	32.73	28	32.38	32.60	-17	3,639	-0.47%
2018/09/12	7	30.96	3	32.00	30.30	4	3,550	0.11%
2018/09/11	5	31.20	5	31.54	31.25	0	3,518	0.00%
2018/09/10	9	32.74	0	0.00	31.50	9	3,504	0.26%
2018/09/07	9	35.06	1	35.45	35.00	8	3,447	0.23%
2018/09/06	2	36.83	0	0.00	36.75	2	3,438	0.06%
2018/09/05	1	37.10	1	37.85	37.50	0	3,449	0.00%
2018/09/03	5	37.07	0	0.00	37.10	5	3,490	0.14%
2018/08/31	3	37.62	3	37.90	38.10	0	3,495	0.00%
2018/08/30	0	0.00	1	38.50	38.05	-1	3,533	-0.03%
2018/08/29	9	37.78	0	0.00	37.90	9	3,562	0.25%
2018/08/28	9	37.73	22	38.55	38.50	-13	3,616	-0.36%
2018/08/27	1	36.00	1	37.15	37.25	0	3,660	0.00%
2018/08/23	13	37.17	10	37.75	37.00	3	3,696	0.08%
2018/08/22	4	37.78	9	37.43	37.35	-5	3,742	-0.13%
2018/08/21	0	0.00	7	36.60	36.80	-7	3,792	-0.18%
2018/08/20	12	35.91	0	0.00	36.30	12	3,828	0.31%
2018/08/17	14	37.84	13	38.47	37.05	1	3,838	0.03%
2018/08/16	2	36.83	6	37.65	37.65	-4	3,845	-0.10%
2018/08/15	44	38.09	23	38.17	37.95	21	3,928	0.53%
2018/08/14	11	40.34	10	40.05	40.40	1	4,081	0.02%
2018/08/13	5	39.00	7	40.39	41.35	-2	4,062	-0.05%
2018/08/10	7	41.23	1	41.85	40.55	6	3,989	0.15%
2018/08/09	33	42.98	25	43.96	42.30	8	3,965	0.20%
2018/08/08	23	44.63	23	45.43	43.30	0	3,899	0.00%
2018/08/07	6	45.75	5	46.40	44.85	1	3,879	0.03%
2018/08/06	10	45.81	7	46.17	45.85	3	3,856	0.08%
2018/08/03	23	46.90	31	47.23	46.55	-8	3,805	-0.21%
2018/08/02	4	46.99	8	47.63	46.90	-4	3,597	-0.11%
2018/08/01	10	46.35	10	46.73	46.60	0	3,414	0.00%
2018/07/31	5	43.25	7	44.26	44.20	-2	3,253	-0.06%
2018/07/30	45	45.51	28	45.39	43.80	17	3,231	0.53%
2018/07/27	7	42.16	9	43.41	44.75	-2	2,826	-0.07%
2018/07/26	4	40.75	5	40.74	40.70	-1	2,628	-0.04%
2018/07/25	1	40.80	5	40.44	40.50	-4	2,637	-0.15%
2018/07/24	0	0.00	3	38.78	39.70	-3	2,562	-0.12%
2018/07/23	2	38.60	0	0.00	38.30	2	2,593	0.08%
2018/07/20	1	39.60	1	39.80	39.25	0	2,594	0.00%
2018/07/19	2	39.30	2	39.53	39.65	0	2,602	0.00%
2018/07/18	5	39.35	6	39.74	39.50	-1	2,551	-0.04%
2018/07/17	0	0.00	1	38.35	38.10	-1	2,429	-0.04%
2018/07/16	2	38.50	1	38.75	38.70	1	2,432	0.04%
2018/07/13	1	38.20	14	37.74	38.70	-13	2,420	-0.54%
2018/07/12	4	36.53	0	0.00	36.45	4	2,396	0.17%
2018/07/11	10	36.50	3	36.80	36.40	7	2,416	0.29%
2018/07/10	1	36.30	0	0.00	36.20	1	2,423	0.04%
2018/07/09	3	36.73	0	0.00	36.50	3	2,449	0.12%
2018/07/06	5	36.25	3	36.30	36.20	2	2,530	0.08%
2018/07/02	4	38.50	3	38.32	38.15	1	2,536	0.04%
2018/06/29	9	39.33	15	40.44	39.00	-6	2,535	-0.24%
2018/06/28	6	38.05	21	38.11	38.65	-15	2,413	-0.62%
2018/06/26	0	0.00	3	34.50	35.10	-3	2,463	-0.12%
2018/06/20	0	0.00	2	36.75	37.10	-2	2,720	-0.07%
2018/06/19	1	37.30	0	0.00	36.95	1	2,800	0.04%
2018/06/15	2	38.33	2	38.80	38.30	0	2,842	0.00%
2018/06/13	1	39.50	15	39.30	39.10	-14	3,198	-0.44%
2018/06/12	1	39.30	21	39.14	39.30	-20	3,228	-0.62%
2018/06/11	19	38.10	0	0.00	38.15	19	3,228	0.59%
2018/06/08	1	39.30	0	0.00	39.05	1	3,236	0.03%
2018/06/07	3	39.80	3	40.72	39.55	0	3,243	0.00%
2018/06/06	5	40.60	2	41.10	40.60	3	3,229	0.09%
2018/06/05	2	40.83	4	41.38	41.00	-2	3,252	-0.06%
2018/06/04	2	40.85	0	0.00	40.00	2	3,204	0.06%
2018/05/31	1	39.25	0	0.00	39.00	1	3,188	0.03%
2018/05/30	3	39.43	6	39.99	39.50	-3	3,234	-0.09%
2018/05/29	4	40.30	2	39.95	39.55	2	3,229	0.06%
2018/05/28	1	38.70	1	38.05	38.00	0	3,225	0.00%
2018/05/25	3	39.82	17	39.11	39.10	-14	3,266	-0.43%
2018/05/24	0	0.00	19	38.41	39.85	-19	3,271	-0.58%
2018/05/23	16	39.40	5	39.00	38.90	11	3,245	0.34%
2018/05/22	5	38.54	12	38.84	39.65	-7	3,142	-0.22%
2018/05/21	5	36.50	3	36.10	36.05	2	2,960	0.07%
2018/05/18	16	36.30	2	36.65	36.15	14	2,971	0.47%
2018/05/17	14	36.55	6	36.60	37.00	8	3,024	0.26%
2018/05/16	2	36.10	4	35.65	35.60	-2	3,071	-0.07%
2018/05/15	8	35.25	6	35.65	35.15	2	3,102	0.06%
2018/05/14	0	0.00	8	36.58	36.65	-8	3,161	-0.25%
2018/05/09	2	39.10	0	0.00	38.30	2	3,236	0.06%
2018/05/08	1	38.10	1	38.20	38.30	0	3,255	0.00%
2018/05/07	3	39.57	2	40.90	38.50	1	3,299	0.03%
2018/05/04	0	0.00	1	38.55	39.05	-1	3,399	-0.03%
2018/05/03	1	38.25	1	38.55	39.00	0	3,491	0.00%
2018/05/02	11	38.93	11	38.43	38.90	0	3,596	0.00%
2018/04/30	3	36.60	2	36.58	36.25	1	3,683	0.03%
2018/04/18	20	42.89	20	43.05	43.00	0	4,394	0.00%
2018/04/16	0	0.00	7	43.55	43.20	-7	4,385	-0.16%
2018/04/13	10	43.55	10	43.68	44.15	0	4,394	0.00%
2018/04/12	15	43.30	3	43.00	43.10	12	4,400	0.27%
2018/04/11	0	0.00	1	47.70	46.90	-1	4,361	-0.02%
2018/04/10	1	46.40	1	47.40	46.40	0	4,478	0.00%
2018/04/09	1	46.30	0	0.00	46.30	1	4,516	0.02%
2018/04/03	2	47.23	0	0.00	47.25	2	4,521	0.04%
2018/04/02	0	0.00	2	47.50	47.80	-2	4,513	-0.04%
2018/03/30	15	47.03	36	48.77	46.55	-21	4,506	-0.47%
2018/03/29	9	49.17	6	49.56	49.00	3	4,476	0.07%
2018/03/28	12	49.55	10	49.90	48.90	2	4,498	0.04%
2018/03/27	70	48.69	16	49.16	48.60	54	4,471	1.21%
2018/03/26	3	47.97	18	48.13	48.70	-15	4,420	-0.34%
2018/03/23	3	46.57	0	0.00	45.80	3	4,344	0.07%
2018/03/22	6	51.30	1	48.60	48.50	5	4,244	0.12%
2018/03/21	7	51.26	6	52.23	50.90	1	4,177	0.02%
2018/03/20	36	51.13	26	51.59	51.30	10	4,124	0.24%
2018/03/19	37	55.89	25	55.90	55.80	12	3,915	0.31%
2018/03/16	2	62.95	1	64.30	62.00	1	3,760	0.03%
2018/03/15	1	64.40	1	65.00	64.20	0	3,733	0.00%
2018/03/14	3	64.60	3	65.20	64.70	0	3,741	0.00%
2018/03/12	2	64.60	2	65.25	64.30	0	3,835	0.00%
2018/03/09	3	64.60	2	66.30	64.30	1	3,829	0.03%
2018/03/08	7	64.73	6	65.05	64.30	1	3,836	0.03%
2018/03/07	10	64.98	5	65.50	64.50	5	3,876	0.13%
2018/03/06	26	66.08	32	64.23	65.30	-6	3,873	-0.15%
2018/03/05	3	65.83	2	65.30	64.80	1	3,818	0.03%
2018/03/02	0	0.00	1	66.40	68.80	-1	3,762	-0.03%
2018/03/01	1	66.50	0	0.00	66.80	1	3,745	0.03%
2018/02/27	1	69.30	0	0.00	68.40	1	3,703	0.03%
2018/02/22	0	0.00	1	72.60	72.50	-1	3,721	-0.03%
2018/02/21	1	73.50	13	74.79	73.10	-12	3,733	-0.32%
2018/02/12	14	70.55	23	70.67	70.00	-9	3,746	-0.24%
2018/02/09	20	68.34	16	69.28	70.90	4	3,756	0.11%
2018/02/08	31	72.38	34	70.73	69.90	-3	3,701	-0.08%
2018/02/06	0	0.00	1	71.50	70.00	-1	3,678	-0.03%
2018/02/02	22	78.96	7	79.14	79.70	15	3,656	0.41%
2018/02/01	8	78.38	4	78.95	77.60	4	3,674	0.11%
2018/01/31	3	77.77	6	78.60	78.80	-3	3,677	-0.08%
2018/01/30	3	79.73	2	79.70	78.30	1	3,659	0.03%
2018/01/29	2	79.70	4	81.23	81.50	-2	3,632	-0.06%
2018/01/26	8	77.90	8	77.64	77.30	0	3,524	0.00%
2018/01/25	8	83.21	4	80.68	80.10	4	3,449	0.12%
2018/01/24	3	81.60	8	82.10	84.20	-5	3,395	-0.15%
2018/01/23	2	77.80	1	78.70	78.10	1	3,259	0.03%
2018/01/22	6	80.85	1	80.40	80.50	5	3,244	0.15%
2018/01/19	2	80.50	0	0.00	80.50	2	3,235	0.06%
2018/01/18	1	78.40	1	81.00	79.00	0	3,197	0.00%
2018/01/17	6	77.63	7	78.09	78.10	-1	3,054	-0.03%
2018/01/15	1	75.20	0	0.00	75.00	1	2,938	0.03%
2018/01/11	0	0.00	1	68.40	67.70	-1	2,812	-0.04%
2018/01/09	1	70.70	0	0.00	69.20	1	3,111	0.03%
2018/01/08	0	0.00	1	69.40	68.10	-1	3,127	-0.03%
2018/01/05	1	72.00	1.2	72.83	72.40	-0.2	3,161	-0.01%
2018/01/04	4	70.38	3	70.63	72.90	1	3,177	0.03%
2018/01/02	0	0.00	0.1	64.90	64.90	-0.1	3,104	0.00%