良維 (6290)-群益金鼎-東大券商分點個股進出

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	7	88.11	42	87.49	84.40	-35	11,483	-0.30%
2024/04/25	5	87.20	76	87.88	87.70	-71	11,444	-0.62%
2024/04/24	4	88.55	1	89.70	88.90	3	11,432	0.03%
2024/04/22	1	87.80	3	85.00	84.00	-2	11,321	-0.02%
2024/04/19	6	90.50	1	87.30	88.20	5	11,250	0.04%
2024/04/18	1	93.90	4	92.98	92.70	-3	11,165	-0.03%
2024/04/17	10	96.88	5.8	95.87	94.60	4.2	11,110	0.04%
2024/04/16	10.8	98.99	19	96.71	95.30	-8.2	10,993	-0.07%
2024/04/15	21	103.69	17	104.97	103.00	4	10,764	0.04%
2024/04/12	29	104.00	13	102.55	105.50	16	10,462	0.15%
2024/04/11	15	99.29	11	99.80	100.00	4	10,027	0.04%
2024/04/10	6	96.52	6	97.00	96.90	0	9,887	0.00%
2024/04/09	5	93.42	1	91.90	91.90	4	9,666	0.04%
2024/04/08	3	93.63	6	93.02	92.50	-3	9,649	-0.03%
2024/04/02	3.1	91.05	0	0.00	90.30	3.1	9,599	0.03%
2024/04/01	2	91.50	1	91.90	91.90	1	9,578	0.01%
2024/03/29	5	89.30	8	89.66	90.40	-3	9,612	-0.03%
2024/03/28	3	91.47	1	92.80	90.20	2	9,614	0.02%
2024/03/27	2	92.20	2	93.35	92.60	0	9,517	0.00%
2024/03/26	6	95.68	24	97.39	90.50	-18	9,300	-0.19%
2024/03/25	13	99.00	9	99.84	100.50	4	8,985	0.04%
2024/03/22	1	95.80	2	95.35	95.80	-1	8,810	-0.01%
2024/03/21	1	94.50	33	93.72	95.50	-32	8,790	-0.36%
2024/03/20	4	95.78	2	95.60	93.70	2	8,748	0.02%
2024/03/19	3	96.07	4	95.58	95.30	-1	8,778	-0.01%
2024/03/18	8	88.64	6	90.50	94.50	2	8,682	0.02%
2024/03/15	0	0.00	3	88.50	88.20	-3	8,610	-0.03%
2024/03/14	4	90.40	5	90.58	90.30	-1	8,660	-0.01%
2024/03/13	2	89.30	1	88.90	89.70	1	8,588	0.01%
2024/03/12	2	89.25	3	89.73	90.70	-1	8,462	-0.01%
2024/03/11	1	86.70	0	0.00	86.60	1	8,207	0.01%
2024/03/08	5	89.20	5	88.37	86.80	0	8,149	0.00%
2024/03/07	85	93.39	4	91.73	90.80	81	7,935	1.02%
2024/03/06	2	95.95	7.1	96.06	95.40	-5.1	7,726	-0.07%
2024/03/05	8	93.68	4	93.73	92.80	4	7,400	0.05%
2024/03/04	13.3	96.44	2	92.40	93.20	11.3	7,097	0.16%
2024/03/01	44	101.93	47	103.16	101.00	-3	6,708	-0.04%
2024/02/29	29	94.67	22	97.00	99.40	7	6,317	0.11%
2024/02/27	5	89.82	7.1	90.38	90.40	-2.1	5,869	-0.04%
2024/02/26	12	91.67	59.1	88.78	89.00	-47.1	5,572	-0.84%
2024/02/23	81	84.41	8	86.15	88.80	73	5,168	1.41%
2024/02/22	28	82.33	56	81.58	81.50	-28	4,731	-0.59%
2024/02/21	67	81.91	59.1	82.59	81.30	7.9	4,633	0.17%
2024/02/20	13	77.58	19	77.84	78.90	-6	4,054	-0.15%
2024/02/19	27	77.28	3	76.13	74.90	24	3,753	0.64%
2024/02/16	46	70.75	13	71.37	70.80	33	3,510	0.94%
2024/02/15	92	67.80	8	70.50	70.90	84	3,357	2.50%
2024/02/05	80.1	66.25	3	66.73	66.70	77.1	3,386	2.28%
2024/02/02	5.1	66.09	5	65.60	65.40	0.1	3,491	0.00%
2024/02/01	1	64.80	0	0.00	64.70	1	3,544	0.03%
2024/01/31	0	0.00	1	64.80	64.50	-1	3,738	-0.03%
2024/01/30	3	64.80	0	0.00	64.50	3	3,956	0.08%
2024/01/26	3	64.50	0	0.00	64.30	3	4,007	0.07%
2024/01/22	0	0.00	3	63.77	63.80	-3	4,290	-0.07%
2024/01/18	0	0.00	1	61.90	61.90	-1	4,654	-0.02%
2024/01/16	2	62.70	0	0.00	62.70	2	4,888	0.04%
2024/01/11	1	62.30	0	0.00	62.90	1	5,127	0.02%
2024/01/09	1	62.30	0	0.00	62.30	1	5,239	0.02%
2024/01/08	1	63.50	0	0.00	63.20	1	5,257	0.02%
2024/01/05	0	0.00	1	63.90	63.30	-1	5,325	-0.02%
2024/01/04	4	65.65	8.1	65.77	65.00	-4.1	5,311	-0.08%
2024/01/02	3	65.83	0	0.00	65.50	3	5,241	0.06%
2023/12/29	0	0.00	1.1	64.90	64.90	-1.1	5,195	-0.02%
2023/12/26	0.1	65.40	4.5	65.51	65.30	-4.5	5,220	-0.09%
2023/12/25	0.6	64.48	3	64.47	65.10	-2.4	5,170	-0.05%
2023/12/22	1	63.20	0	0.00	62.60	1	5,094	0.02%
2023/12/21	2	63.20	1.5	63.57	63.20	0.5	5,092	0.01%
2023/12/20	3	64.10	0	0.00	64.10	3	5,153	0.06%
2023/12/19	2	64.30	1	64.00	64.00	1	5,148	0.02%
2023/12/18	0	0.00	14	64.83	64.50	-14	5,125	-0.27%
2023/12/15	12.5	65.35	2	65.20	65.20	10.5	5,095	0.21%
2023/12/14	5.3	66.09	3	66.00	65.70	2.3	5,046	0.05%
2023/12/13	1	65.10	2	65.00	65.20	-1	4,892	-0.02%
2023/12/12	10.2	64.73	11	64.05	63.70	-0.8	4,786	-0.02%
2023/12/11	4.5	64.47	0	0.00	64.60	4.5	4,686	0.10%
2023/12/05	0	0.00	2	61.80	61.80	-2	4,559	-0.04%
2023/12/04	4	62.93	3	63.20	62.30	1	4,552	0.02%
2023/11/29	2	62.30	1	62.50	62.70	1	4,519	0.02%
2023/11/28	1	61.80	1	61.90	61.90	0	4,517	0.00%
2023/11/27	2	61.25	5	61.40	60.90	-3	4,509	-0.07%
2023/11/24	2	61.70	0	0.00	61.60	2	4,476	0.04%
2023/11/22	0	0.00	1	63.00	63.10	-1	4,393	-0.02%
2023/11/20	2	62.30	2	63.70	62.40	0	4,337	0.00%
2023/11/16	14	64.33	19	64.53	63.70	-5	4,185	-0.12%
2023/11/15	9	65.73	4	65.90	66.00	5	4,057	0.12%
2023/11/14	1	63.70	1	63.40	63.70	0	3,904	0.00%
2023/11/13	15	63.01	11	63.13	63.00	4	3,859	0.10%
2023/11/10	4	67.53	4	67.78	67.30	0	3,577	0.00%
2023/11/09	12	67.06	9	66.59	66.30	3	3,361	0.09%
2023/11/08	10	68.35	8	67.20	66.10	2	3,285	0.06%
2023/11/07	23	67.28	16	67.71	67.50	7	3,088	0.23%
2023/11/06	1	65.30	6	65.80	65.40	-5	2,877	-0.17%
2023/11/03	12	65.87	11	65.61	66.20	1	2,848	0.04%
2023/11/02	6	66.20	1	64.70	66.30	5	2,814	0.18%
2023/11/01	0	0.00	2	63.20	63.30	-2	2,753	-0.07%
2023/10/31	11	66.19	17.1	64.03	63.10	-6.1	2,704	-0.23%
2023/10/30	6	66.95	0	0.00	67.10	6	2,619	0.23%
2023/10/27	2	67.60	11	67.92	67.00	-9	2,547	-0.35%
2023/10/26	22	67.66	42	67.84	66.70	-20	2,462	-0.81%
2023/10/25	32.1	67.37	1	67.30	67.50	31.1	2,338	1.33%
2023/10/24	0	0.00	6	64.20	65.00	-6	2,187	-0.27%
2023/10/23	6	65.00	1	64.40	64.40	5	2,252	0.22%
2023/10/20	2	66.00	0	0.00	66.10	2	2,173	0.09%
2023/10/19	0	0.00	1	64.30	64.40	-1	2,119	-0.05%
2023/10/18	0	0.00	6	64.27	63.50	-6	2,118	-0.28%
2023/10/17	0	0.00	1	66.80	64.50	-1	2,148	-0.05%
2023/10/16	5	65.10	2	64.80	65.20	3	2,104	0.14%
2023/10/13	0	0.00	5	64.90	64.90	-5	2,167	-0.23%
2023/10/12	5	63.86	0	0.00	64.40	5	2,325	0.22%
2023/10/11	3	63.93	0	0.00	63.60	3	2,283	0.13%
2023/10/06	0.1	63.50	0	0.00	63.40	0.1	2,241	0.00%
2023/09/28	1	62.10	0	0.00	61.70	1	2,423	0.04%
2023/09/25	0	0.00	2	60.55	61.50	-2	2,489	-0.08%
2023/09/19	0	0.00	3	58.70	58.50	-3	2,494	-0.12%
2023/09/14	3	59.20	0.5	59.10	59.10	2.5	2,889	0.09%
2023/09/04	0	0.00	1	58.20	58.40	-1	3,073	-0.03%
2023/08/31	0.1	57.30	0	0.00	56.90	0.1	3,240	0.00%
2023/08/30	2	56.70	0	0.00	56.90	2	3,248	0.06%
2023/08/25	0	0.00	1	56.90	56.20	-1	3,275	-0.03%
2023/08/21	1	55.00	10	54.95	54.60	-9	3,331	-0.27%
2023/08/18	7	55.56	1	55.00	55.30	6	3,346	0.18%
2023/08/17	0	0.00	1	54.70	54.80	-1	3,340	-0.03%
2023/08/16	0	0.00	3	53.90	53.80	-3	3,341	-0.09%
2023/08/14	4.1	53.28	11	53.77	52.80	-6.9	3,359	-0.21%
2023/08/10	0	0.00	13	57.31	56.80	-13	3,316	-0.39%
2023/08/09	0	0.00	2	58.10	58.00	-2	3,307	-0.06%
2023/08/07	1	58.90	0	0.00	58.90	1	3,337	0.03%
2023/08/04	3	58.70	0	0.00	59.20	3	3,354	0.09%
2023/08/02	2	59.60	8	60.80	58.80	-6	3,383	-0.18%
2023/08/01	10	62.10	0	0.00	61.00	10	3,359	0.30%
2023/07/31	1.1	63.06	1	61.60	61.60	0.1	3,364	0.00%
2023/07/28	1.2	64.10	7	64.34	63.30	-5.8	3,331	-0.17%
2023/07/27	6	62.90	10	62.50	62.70	-4	3,219	-0.12%
2023/07/26	11	62.99	0	0.00	63.60	11	3,186	0.35%
2023/07/25	5	61.20	0	0.00	61.80	5	3,119	0.16%
2023/07/24	1	60.00	11	61.44	61.10	-10	3,107	-0.32%
2023/07/20	0	0.00	8	64.08	64.00	-8	3,084	-0.26%
2023/07/19	1	63.70	8.1	63.00	62.30	-7.1	3,035	-0.23%
2023/07/18	13	64.44	25.1	63.86	63.30	-12.1	3,112	-0.39%
2023/07/17	32	64.92	1	64.60	65.30	31	3,122	0.99%
2023/07/13	5	61.98	1	62.20	61.10	4	2,977	0.13%
2023/07/12	16	64.09	16	63.15	62.50	0	3,030	0.00%
2023/07/11	8	62.04	0	0.00	63.20	8	2,995	0.27%
2023/07/10	0	0.00	27	62.82	62.10	-27	3,021	-0.89%
2023/07/07	7	62.47	23	62.45	63.00	-16	3,031	-0.53%
2023/07/06	42	63.94	21	64.32	64.00	21	3,037	0.69%
2023/07/05	12	62.35	0	0.00	62.50	12	2,990	0.40%
2023/07/04	2.1	62.00	4	61.80	62.10	-1.9	2,974	-0.06%
2023/07/03	11	60.03	0	0.00	60.30	11	2,934	0.37%
2023/06/29	0	0.00	1	60.20	59.80	-1	3,002	-0.03%
2023/06/28	0	0.00	2	59.60	59.30	-2	3,038	-0.07%
2023/06/27	6	59.97	1.1	59.12	59.00	4.9	3,062	0.16%
2023/06/26	1	62.00	1	63.00	61.90	0	3,056	0.00%
2023/06/21	9	62.84	0.1	63.40	63.30	9	3,078	0.29%
2023/06/20	0	0.00	16	62.15	63.60	-16	3,020	-0.53%
2023/06/19	2	60.10	7	60.27	60.40	-5	3,026	-0.17%
2023/06/16	2	58.95	0	0.00	58.70	2	3,061	0.07%
2023/06/15	1	59.10	0	0.00	59.20	1	3,132	0.03%
2023/06/14	2	59.00	0.5	58.92	58.70	1.5	3,138	0.05%
2023/06/13	0	0.00	0.5	59.70	59.50	-0.5	3,174	-0.02%
2023/06/09	0	0.00	2	58.50	58.30	-2	3,230	-0.06%
2023/06/08	0	58.20	0	0.00	57.80	0	3,293	0.00%
2023/06/07	1	58.10	0	0.00	58.20	1	3,433	0.03%
2023/06/06	0.2	59.15	1	60.20	58.80	-0.8	3,632	-0.02%
2023/06/01	1	56.00	0	0.00	56.40	1	3,981	0.03%
2023/05/26	3	55.80	0	0.00	55.70	3	4,186	0.07%
2023/05/23	1	58.50	3	58.60	58.40	-2	4,643	-0.04%
2023/05/22	0	0.00	1	58.00	57.90	-1	5,045	-0.02%
2023/05/18	2	59.00	0	0.00	58.60	2	5,419	0.04%
2023/05/15	1	57.80	0	0.00	57.80	1	6,047	0.02%
2023/05/11	2	58.10	1	59.80	57.90	1	6,072	0.02%
2023/05/10	1	60.90	0	0.00	59.80	1	6,056	0.02%
2023/05/09	2	59.15	2	59.60	59.40	0	6,033	0.00%
2023/05/05	0	0.00	4	61.13	60.70	-4	5,994	-0.07%
2023/05/04	0	0.00	2	60.00	60.60	-2	5,989	-0.03%
2023/05/02	1	61.70	0	0.00	61.50	1	5,986	0.02%
2023/04/27	6	60.72	1	61.30	60.60	5	5,942	0.08%
2023/04/26	0	0.00	0	60.50	60.50	0	5,921	0.00%
2023/04/25	2	60.60	10	60.10	60.70	-8	5,893	-0.14%
2023/04/21	22	61.65	13	62.15	61.00	9	5,807	0.15%
2023/04/20	1	64.00	82	66.11	63.80	-81	5,688	-1.42%
2023/04/19	1	69.10	3	69.20	68.10	-2	5,554	-0.04%
2023/04/18	29	71.07	1	72.50	69.00	28	5,520	0.51%
2023/04/17	65	71.55	4	72.15	71.80	61	5,433	1.12%
2023/04/13	2	70.15	3.3	69.72	69.30	-1.3	5,295	-0.02%
2023/04/12	2	71.45	1	71.90	71.40	1	5,228	0.02%
2023/04/11	3	70.73	2	71.60	71.00	1	5,169	0.02%
2023/04/10	2.1	70.80	1	71.40	71.30	1.1	5,105	0.02%
2023/04/06	0.1	68.00	0	0.00	68.10	0.1	4,942	0.00%
2023/03/31	3.1	68.02	0	0.00	68.60	3.1	4,921	0.06%
2023/03/29	0	0.00	4	68.50	67.50	-4	4,835	-0.08%
2023/03/28	0.1	67.70	0	0.00	68.20	0.1	4,812	0.00%
2023/03/27	1	68.60	0	0.00	68.20	1	4,786	0.02%
2023/03/24	3	69.97	0	0.00	69.40	3	4,732	0.06%
2023/03/23	0	0.00	0.1	69.70	69.20	-0.1	4,681	0.00%
2023/03/22	0.1	73.00	10.3	72.36	69.80	-10.2	4,616	-0.22%
2023/03/21	1.3	71.18	1	70.30	71.00	0.3	4,377	0.01%
2023/03/20	1	70.50	0	0.00	70.30	1	4,306	0.02%
2023/03/16	22	67.08	14	67.75	66.90	8	4,232	0.19%
2023/03/15	1	70.30	0	0.00	69.90	1	4,254	0.02%
2023/03/13	2	66.85	3	67.57	68.60	-1	4,258	-0.02%
2023/03/10	5	69.36	2	69.85	69.00	3	4,188	0.07%
2023/03/09	9	73.09	18	74.27	71.50	-9	4,039	-0.22%
2023/03/08	12	73.52	3	73.23	73.90	9	3,810	0.24%
2023/03/07	9	71.29	3	70.70	72.30	6	3,645	0.16%
2023/03/06	6	72.03	2	73.50	71.30	4	3,453	0.12%
2023/03/02	0	0.00	4	73.40	73.20	-4	3,299	-0.12%
2023/03/01	3	73.33	3	73.87	74.30	0	3,269	0.00%
2023/02/24	0	0.00	2	74.40	74.10	-2	3,228	-0.06%
2023/02/23	3	75.63	2.2	75.52	76.00	0.9	3,159	0.03%
2023/02/22	6	72.38	6	74.45	73.30	0	3,022	0.00%
2023/02/21	7	74.83	6	73.80	75.40	1	2,863	0.03%
2023/02/20	11	72.42	17	73.08	73.40	-6	2,672	-0.22%
2023/02/17	9.2	69.97	12	70.23	70.30	-2.9	2,289	-0.12%
2023/02/16	11	69.94	11	68.65	70.30	0	2,180	0.00%
2023/02/15	2	66.05	4	66.75	67.30	-2	1,986	-0.10%
2023/02/14	43	65.15	44	65.70	66.10	-1	1,873	-0.05%
2023/02/13	3	63.30	10	63.83	63.80	-7	1,588	-0.44%
2023/02/10	0	0.00	3	60.00	59.90	-3	1,385	-0.22%
2023/02/08	0	58.80	0	0.00	59.40	0	1,389	0.00%
2023/02/03	0	57.80	0	0.00	58.10	0	1,391	0.00%
2023/01/31	1	56.40	4.2	56.37	56.60	-3.2	1,368	-0.23%
2023/01/11	3	54.40	0	0.00	54.50	3	1,420	0.21%
2023/01/09	3	53.60	0	0.00	53.50	3	1,458	0.21%
2023/01/05	0	0.00	3	52.87	52.80	-3	1,520	-0.20%
2023/01/04	5	53.70	0	0.00	53.40	5	1,545	0.32%
2022/12/23	0	0.00	1	53.80	54.00	-1	1,922	-0.05%
2022/12/20	0	0.00	2	54.25	53.50	-2	2,284	-0.09%
2022/12/19	0	0.00	1	55.80	55.50	-1	2,301	-0.04%
2022/12/16	0	0.00	2	55.25	55.30	-2	2,345	-0.09%
2022/12/13	0	0.00	2	55.60	55.30	-2	2,530	-0.08%
2022/12/09	0	0.00	1	55.50	55.50	-1	2,591	-0.04%
2022/12/07	3	56.60	3.1	60.94	56.60	-0.1	2,553	0.00%
2022/12/06	11	60.91	11	61.36	60.00	0	2,468	0.00%
2022/12/05	0	0.00	1	58.00	58.80	-1	2,392	-0.04%
2022/12/02	1	58.10	3	58.10	57.90	-2	2,367	-0.08%
2022/11/30	0	0.00	2	58.00	57.90	-2	2,382	-0.08%
2022/11/29	1	57.30	3	57.23	57.60	-2	2,394	-0.08%
2022/11/28	2	56.55	0	0.00	56.80	2	2,379	0.08%
2022/11/22	0	0.00	2	56.65	56.50	-2	2,417	-0.08%
2022/11/17	1	56.10	0	0.00	56.20	1	2,600	0.04%
2022/11/15	1	55.40	0	0.00	55.40	1	2,716	0.04%
2022/11/14	0	0.00	1	56.00	56.10	-1	2,794	-0.04%
2022/11/11	0	0.00	5	55.20	56.00	-5	2,750	-0.18%
2022/11/08	5	55.60	0	0.00	55.40	5	2,866	0.17%
2022/11/02	1	53.50	3	53.87	54.00	-2	3,097	-0.06%
2022/10/28	0	0.00	0.3	51.13	50.50	-0.3	3,163	-0.01%
2022/10/27	0.1	50.38	0	0.00	50.80	0.1	3,186	0.00%
2022/10/26	1.2	48.26	0	0.00	48.10	1.2	3,182	0.04%
2022/10/25	0	50.65	0	0.00	50.10	0	3,150	0.00%
2022/10/24	0	0.00	0.1	51.24	51.10	-0.1	3,163	0.00%
2022/10/21	0.1	50.66	0	0.00	50.40	0.1	3,182	0.00%
2022/10/19	1	52.00	0	0.00	52.00	1	3,180	0.03%
2022/10/14	0	51.80	0	0.00	51.30	0	3,179	0.00%
2022/10/13	4.1	51.70	0	0.00	50.20	4.1	3,180	0.13%
2022/10/11	1	55.50	8.1	56.02	54.70	-7.1	3,121	-0.23%
2022/10/07	6	57.40	0	0.00	57.10	6	3,123	0.19%
2022/10/06	0	0.00	1	55.90	57.10	-1	3,113	-0.03%
2022/10/05	6	56.90	5	56.94	57.40	1	3,079	0.03%
2022/10/04	6	55.55	1	56.90	56.10	5	3,017	0.17%
2022/10/03	1	56.00	6	57.98	55.80	-5	2,939	-0.17%
2022/09/30	1	57.00	0	0.00	58.00	1	2,897	0.03%
2022/09/29	2	57.30	6	56.93	56.60	-4	2,849	-0.14%
2022/09/28	5	56.60	10	57.67	54.30	-5	2,772	-0.18%
2022/09/27	5	58.78	1	59.10	59.10	4	2,616	0.15%
2022/09/26	1	56.50	0	0.00	56.20	1	2,513	0.04%
2022/09/23	0	0.00	2	58.20	57.70	-2	2,494	-0.08%
2022/09/20	4	57.00	0	0.00	56.60	4	2,332	0.17%
2022/09/19	0	0.00	3	55.20	56.80	-3	2,285	-0.13%
2022/09/08	1	54.70	0	0.00	55.10	1	2,357	0.04%
2022/09/07	0	0.00	1	53.60	53.40	-1	2,380	-0.04%
2022/08/31	1	56.50	0	0.00	56.90	1	2,601	0.04%
2022/08/29	0	0.00	3	55.30	56.40	-3	2,687	-0.11%
2022/08/26	0	0.00	4	57.78	57.50	-4	2,674	-0.15%
2022/08/25	2	58.00	2	58.00	58.00	0	2,682	0.00%
2022/08/24	7	58.11	4	60.65	57.80	3	2,703	0.11%
2022/08/23	1	59.70	2	59.40	59.70	-1	2,570	-0.04%
2022/08/22	1	56.70	2	57.30	56.60	-1	2,540	-0.04%
2022/08/17	1	57.80	0	0.00	58.20	1	2,481	0.04%
2022/08/15	7	57.87	3	58.63	58.60	4	2,567	0.16%
2022/08/11	0	0.00	2	55.70	55.70	-2	2,688	-0.07%
2022/08/10	2	57.30	7	57.89	57.10	-5	2,939	-0.17%
2022/08/09	2	57.80	4	57.60	57.80	-2	3,168	-0.06%
2022/08/08	2	56.10	2	55.80	56.10	0	3,072	0.00%
2022/08/05	11	54.94	0	0.00	55.30	11	3,055	0.36%
2022/08/03	1	55.00	1	55.40	54.90	0	2,989	0.00%
2022/08/02	2	54.30	2	53.75	54.10	0	2,946	0.00%
2022/08/01	0	0.00	5	54.08	54.20	-5	2,950	-0.17%
2022/07/29	1	54.10	0	0.00	54.10	1	2,941	0.03%
2022/07/28	0	0.00	2	52.80	53.00	-2	2,923	-0.07%
2022/07/27	0	53.50	1	53.70	53.60	-1	2,942	-0.03%
2022/07/26	1	53.10	0	0.00	53.10	1	2,939	0.03%
2022/07/22	6	55.00	2	54.90	54.50	4	2,950	0.14%
2022/07/21	1	53.50	1	54.00	54.30	0	2,947	0.00%
2022/07/20	1	53.40	0	0.00	53.40	1	2,955	0.03%
2022/07/15	0	0.00	1	54.00	54.00	-1	2,998	-0.03%
2022/07/04	1	49.90	0	0.00	50.30	1	2,887	0.03%
2022/07/01	1	50.60	1	50.10	50.10	0	2,885	0.00%
2022/06/22	0	0.00	1	53.50	50.70	-1	2,742	-0.04%
2022/06/20	1	51.10	1	52.60	50.30	0	2,674	0.00%
2022/06/17	1	51.00	0	0.00	52.20	1	2,657	0.04%
2022/06/16	1	52.90	1	54.50	52.20	0	2,639	0.00%
2022/06/15	0	0.00	1	53.50	53.20	-1	2,600	-0.04%
2022/06/14	1	52.70	0	0.00	53.80	1	2,581	0.04%
2022/06/13	4	54.13	1.2	54.35	53.50	2.9	2,543	0.11%
2022/06/10	2	57.00	1	57.10	56.90	1	2,476	0.04%
2022/06/09	1.1	58.71	4	57.95	59.00	-2.9	2,386	-0.12%
2022/06/08	0.1	58.00	1	58.00	57.00	-1	2,281	-0.04%
2022/06/07	0	0.00	10	55.80	56.30	-10	2,184	-0.46%
2022/06/06	0	0.00	0	57.00	56.10	0	2,170	0.00%
2022/05/31	0	0.00	1	57.60	57.40	-1	2,085	-0.05%
2022/05/30	0	56.10	0	0.00	56.90	0	2,063	0.00%
2022/05/27	0	0.00	8	55.49	55.80	-8	2,011	-0.40%
2022/05/26	1	53.70	10	54.50	53.50	-9	1,955	-0.46%
2022/05/25	1	53.90	0	0.00	54.20	1	1,939	0.05%
2022/05/24	2	53.75	2	53.75	54.00	0	1,926	0.00%
2022/05/23	2.1	54.90	10	56.30	54.70	-7.9	1,872	-0.42%
2022/05/20	10.1	56.90	0	0.00	56.90	10.1	1,767	0.57%
2022/05/19	5	55.38	16	55.53	57.30	-11	1,681	-0.65%
2022/05/18	56.1	56.16	34	56.64	57.30	22.1	1,520	1.45%
2022/05/17	19.1	56.09	10	55.52	55.80	9.1	1,201	0.76%
2022/05/13	0	51.50	0	0.00	51.60	0	846	0.00%
2022/05/12	0.1	50.80	2	50.20	50.20	-1.9	830	-0.23%
2022/05/11	0	50.50	0	0.00	50.80	0	824	0.00%
2022/05/05	0.1	52.90	0	0.00	52.60	0.1	795	0.01%
2022/05/03	0	0.00	1	52.80	52.70	-1	758	-0.13%
2022/04/28	1	53.20	0	0.00	52.00	1	753	0.13%
2022/04/27	0	0.00	1	52.00	52.20	-1	733	-0.14%
2022/04/22	0	0.00	4	52.95	53.00	-4	635	-0.63%
2022/04/18	0	49.80	0	0.00	49.60	0	704	0.00%
2022/04/14	1	50.40	1	50.70	50.80	0	715	0.00%
2022/04/13	2	49.98	0	0.00	50.00	2	714	0.28%
2022/04/11	1	49.75	0	0.00	49.75	1	716	0.14%
2022/04/01	1	52.30	0	0.00	52.60	1	722	0.14%
2022/03/31	0	0.00	1	52.70	52.40	-1	734	-0.14%
2022/03/24	0	0.00	2	52.80	52.70	-2	792	-0.25%
2022/03/23	0	0.00	1	52.70	52.70	-1	791	-0.13%
2022/03/21	0.1	51.70	0	0.00	51.90	0.1	776	0.01%
2022/03/18	3	51.10	0	0.00	51.50	3	779	0.38%
2022/03/10	0	0.00	1	50.60	51.00	-1	835	-0.12%
2022/03/07	0	0.00	1	51.70	51.00	-1	836	-0.12%
2022/03/04	2	52.70	0	0.00	52.40	2	830	0.24%
2022/03/02	0	0.00	6	53.60	53.60	-6	833	-0.72%
2022/02/24	3	51.67	0	0.00	51.00	3	822	0.36%
2022/02/22	1	52.10	0	0.00	52.20	1	841	0.12%
2022/02/16	33	51.92	16	51.65	51.40	17	1,070	1.59%
2022/02/15	5	51.10	22	51.11	50.90	-17	1,175	-1.45%
2022/02/09	0.1	51.30	0	0.00	51.60	0.1	1,736	0.01%
2022/01/26	0	0.00	1	50.10	49.50	-1	1,846	-0.05%
2022/01/21	0	0.00	8	51.40	51.20	-8	1,891	-0.42%
2022/01/14	0	0.00	1	51.80	51.70	-1	1,967	-0.05%
2022/01/11	3	53.60	5	53.18	52.60	-2	1,962	-0.10%
2022/01/03	1	52.50	0	0.00	52.30	1	1,943	0.05%
2021/12/28	1	52.40	1	52.40	52.30	0	1,959	0.00%
2021/12/27	1	52.90	0	0.00	52.80	1	1,978	0.05%
2021/12/24	1	52.60	1	53.80	53.40	0	1,988	0.00%
2021/12/17	1	51.50	0	0.00	51.30	1	1,972	0.05%
2021/12/16	3	51.80	0	0.00	51.60	3	1,977	0.15%
2021/12/14	1	51.50	3	51.47	51.40	-2	1,984	-0.10%
2021/12/10	0	0.00	1	52.90	53.00	-1	1,968	-0.05%
2021/12/07	1	51.80	0	0.00	51.60	1	1,958	0.05%
2021/11/29	1	51.70	0	0.00	51.40	1	2,040	0.05%
2021/11/25	2	53.10	0	0.00	52.80	2	2,041	0.10%
2021/11/22	1	52.60	0	0.00	53.20	1	2,177	0.05%
2021/11/19	1	52.90	0	0.00	52.80	1	2,204	0.05%
2021/11/18	4.1	53.35	0	0.00	53.10	4.1	2,203	0.19%
2021/11/17	1	53.50	0	0.00	53.60	1	2,203	0.05%
2021/11/16	2	53.40	1	53.30	53.20	1	2,207	0.05%
2021/11/15	1	56.00	15	53.95	54.10	-14	2,186	-0.64%
2021/11/12	18	57.59	2	57.70	57.90	16	2,056	0.78%
2021/11/11	6	56.98	3	57.00	56.70	3	1,985	0.15%
2021/11/10	2	58.00	3	58.17	58.50	-1	1,950	-0.05%
2021/11/09	6	57.12	3	56.50	57.10	3	1,784	0.17%
2021/11/05	1	52.50	0	0.00	52.60	1	1,586	0.06%
2021/11/03	2	54.75	0	0.00	54.60	2	1,641	0.12%
2021/11/02	3	55.40	2	54.80	54.10	1	1,653	0.06%
2021/10/29	1	55.90	0	0.00	56.20	1	1,753	0.06%
2021/10/27	1	56.30	0	0.00	55.90	1	2,148	0.05%
2021/10/26	1	55.20	0	0.00	54.90	1	2,232	0.04%
2021/10/21	0	0.00	1	55.10	54.20	-1	3,575	-0.03%
2021/10/20	1	54.60	1	54.70	54.80	0	4,227	0.00%
2021/10/15	0	0.00	1	55.40	55.40	-1	5,501	-0.02%
2021/10/12	0.1	53.00	0	0.00	53.20	0.1	5,551	0.00%
2021/10/08	1	53.70	0	0.00	53.00	1	5,576	0.02%
2021/10/05	0	0.00	1	52.00	52.10	-1	5,676	-0.02%
2021/10/04	0	0.00	1	53.00	52.20	-1	5,679	-0.02%
2021/09/23	1	52.80	0	0.00	52.90	1	6,082	0.02%
2021/09/16	1	54.20	0	0.00	54.10	1	6,290	0.02%
2021/09/15	0	0.00	1	54.40	54.00	-1	6,302	-0.02%
2021/09/14	1	54.40	0	0.00	54.20	1	6,305	0.02%
2021/09/13	0	0.00	1	55.50	55.10	-1	6,303	-0.02%
2021/09/09	0	0.00	0.1	55.70	55.70	-0.1	6,317	0.00%
2021/09/08	0.1	53.70	0	0.00	54.10	0.1	6,323	0.00%
2021/09/07	0	0.00	2	54.00	53.60	-2	6,324	-0.03%
2021/09/06	3	55.27	2	56.35	55.10	1	6,311	0.02%
2021/09/03	1	57.10	1	58.00	57.20	0	6,312	0.00%
2021/09/02	5	58.02	7	58.37	57.20	-2	6,308	-0.03%
2021/09/01	2	57.25	0	0.00	57.20	2	6,278	0.03%
2021/08/30	4	56.80	2	56.60	56.70	2	6,266	0.03%
2021/08/27	1	58.60	4	58.73	57.80	-3	6,250	-0.05%
2021/08/26	2	56.30	0	0.00	56.50	2	6,143	0.03%
2021/08/25	1.1	54.78	0	0.00	56.60	1.1	6,141	0.02%
2021/08/24	2	54.20	0	0.00	54.00	2	6,116	0.03%
2021/08/20	0	0.00	1	52.20	52.10	-1	6,108	-0.02%
2021/08/19	3	54.13	0	0.00	53.20	3	6,093	0.05%
2021/08/18	0.1	53.90	2	55.40	56.00	-1.9	6,077	-0.03%
2021/08/17	0	0.00	1	53.90	53.80	-1	6,067	-0.02%
2021/08/13	2.1	56.29	0	0.00	55.30	2.1	6,031	0.03%
2021/08/12	2	56.90	1	56.50	56.30	1	6,009	0.02%
2021/08/11	0	0.00	1	58.00	56.70	-1	6,012	-0.02%
2021/08/10	0	0.00	1	58.20	56.70	-1	6,010	-0.02%
2021/08/09	1	58.20	0	0.00	57.50	1	6,000	0.02%
2021/08/06	0	0.00	1	60.00	59.80	-1	5,984	-0.02%
2021/08/05	3.1	60.04	2	60.80	59.70	1.1	6,010	0.02%
2021/08/04	1	62.60	1	62.60	62.00	0	6,023	0.00%
2021/08/03	20	64.73	0	0.00	65.50	20	6,053	0.33%
2021/08/02	10	64.63	3	64.77	63.50	7	6,057	0.12%
2021/07/30	5	69.40	1	69.40	69.40	4	5,802	0.07%
2021/07/29	9	78.69	6	78.18	77.10	3	5,733	0.05%
2021/07/28	10	75.00	5	77.46	77.90	5	5,494	0.09%
2021/07/27	28	81.10	32.1	81.47	77.00	-4.1	5,265	-0.08%
2021/07/26	6.1	80.55	6	79.65	82.20	0.1	4,742	0.00%
2021/07/23	5	75.36	2	75.80	77.00	3	4,248	0.07%
2021/07/22	43	76.14	47	76.19	75.80	-4	4,078	-0.10%
2021/07/21	1	72.20	13	70.80	72.20	-12	3,686	-0.33%
2021/07/20	1	65.70	0	0.00	65.70	1	3,440	0.03%
2021/07/19	1	67.30	2	67.20	67.30	-1	3,460	-0.03%
2021/07/16	1	67.80	4	67.20	67.50	-3	3,521	-0.09%
2021/07/15	4	66.15	1	66.40	66.50	3	3,635	0.08%
2021/07/14	1	66.20	0	0.00	65.20	1	3,649	0.03%
2021/07/07	1	65.10	0	0.00	65.00	1	3,861	0.03%
2021/07/01	0	0.00	1	66.10	65.50	-1	4,712	-0.02%
2021/06/30	14	68.25	11	67.85	68.60	3	4,968	0.06%
2021/06/29	10	65.04	6	65.93	66.70	4	4,998	0.08%
2021/06/25	1	62.00	0	0.00	61.10	1	4,869	0.02%
2021/06/24	0	0.00	0	61.90	61.40	0	4,872	0.00%
2021/06/23	0	60.30	1	61.10	61.40	-1	4,939	-0.02%
2021/06/22	0	0.00	2	60.90	60.90	-2	4,954	-0.04%
2021/06/18	0	0.00	0	63.00	62.50	0	5,002	0.00%
2021/06/17	0	61.40	0	0.00	62.30	0	5,042	0.00%
2021/06/15	0	0.00	7	61.06	61.20	-7	5,132	-0.14%
2021/06/09	7	61.60	1	61.50	61.60	6	5,322	0.11%
2021/06/08	0	0.00	0	61.70	61.20	0	5,339	0.00%
2021/06/07	0	61.30	0	0.00	61.60	0	5,388	0.00%
2021/06/04	0	0.00	8	60.70	60.70	-8	5,398	-0.15%
2021/06/02	0	0.00	4	62.38	62.20	-4	5,500	-0.07%
2021/06/01	2	63.60	0	0.00	63.50	2	5,566	0.04%
2021/05/26	0	0.00	0	60.90	60.90	0	6,201	0.00%
2021/05/25	1	60.50	0	0.00	60.50	1	6,372	0.02%
2021/05/24	2	58.40	0	0.00	60.00	2	6,384	0.03%
2021/05/19	0	0.00	0.3	58.00	58.00	-0.3	6,441	0.00%
2021/05/18	0.3	55.34	0	0.00	57.30	0.3	6,456	0.00%
2021/05/17	2	52.80	2	52.50	52.10	0	6,433	0.00%
2021/05/14	1	59.00	0	0.00	56.40	1	6,384	0.02%
2021/05/12	2	58.00	9	58.47	57.60	-7	6,266	-0.11%
2021/05/11	2	60.15	1	63.10	60.30	1	6,161	0.02%
2021/05/10	1	62.70	0	0.00	62.70	1	6,081	0.02%
2021/05/07	1	67.20	0	0.00	67.20	1	5,963	0.02%
2021/05/06	2	64.50	0	0.00	64.50	2	5,923	0.03%
2021/05/05	2	65.00	0	0.00	64.10	2	5,898	0.03%
2021/05/04	1	64.40	1	64.00	63.60	0	5,893	0.00%
2021/05/03	6	69.45	5	68.88	67.60	1	5,840	0.02%
2021/04/29	1	76.07	6	75.97	74.40	-5	5,694	-0.09%
2021/04/28	10	75.69	0	0.00	75.80	10	5,531	0.18%
2021/04/27	2	75.40	2	76.15	75.60	0	5,416	0.00%
2021/04/26	6	75.55	4.1	75.00	74.80	1.9	5,235	0.04%
2021/04/23	2.1	72.95	2	72.50	73.60	0.1	5,088	0.00%
2021/04/22	7	75.07	9	73.82	72.00	-2	5,053	-0.04%
2021/04/21	11	74.92	18	74.27	74.30	-7	4,974	-0.14%
2021/04/20	2	72.20	0	0.00	72.50	2	4,812	0.04%
2021/04/19	0	0.00	3	72.57	72.20	-3	4,774	-0.06%
2021/04/16	1	72.60	1	72.40	72.00	0	4,720	0.00%
2021/04/15	1	72.00	0	0.00	72.00	1	4,691	0.02%
2021/04/14	3	71.13	3	70.53	72.10	0	4,664	0.00%
2021/04/13	6	71.93	1	71.70	70.80	5	4,585	0.11%
2021/04/12	19	75.06	23	74.98	73.40	-4	4,466	-0.09%
2021/04/09	19	74.86	4	74.25	74.80	15	4,286	0.35%
2021/04/08	2	74.35	1	75.20	75.70	1	4,101	0.02%
2021/04/07	7	73.11	5	72.58	74.10	2	3,757	0.05%
2021/04/06	9	72.34	22	70.50	72.70	-13	3,483	-0.37%
2021/04/01	24	67.03	15	66.51	67.70	9	3,128	0.29%
2021/03/30	2	62.85	4	63.10	62.60	-2	2,840	-0.07%
2021/03/29	0	0.00	1	63.30	63.20	-1	2,806	-0.04%
2021/03/26	4	63.35	2	63.95	63.30	2	2,788	0.07%
2021/03/23	2	63.40	10	63.03	63.50	-8	2,661	-0.30%
2021/03/22	1	62.80	1	63.80	63.80	0	2,618	0.00%
2021/03/19	1	61.60	0	0.00	62.50	1	2,574	0.04%
2021/03/17	9	63.94	9	63.88	63.20	0	2,487	0.00%
2021/03/12	0	0.00	1	59.50	59.70	-1	2,282	-0.04%
2021/03/10	1	56.90	0	0.00	57.20	1	2,225	0.04%
2021/03/09	0	0.00	1	56.80	57.10	-1	2,217	-0.05%
2021/03/05	0	0.00	1	60.00	59.90	-1	2,114	-0.05%
2021/03/04	0	0.00	1	60.70	61.90	-1	2,049	-0.05%
2021/03/03	15	61.33	11	61.48	62.70	4	1,958	0.20%
2021/03/02	4	61.15	0	0.00	60.00	4	1,768	0.23%
2021/02/25	15	58.87	22	58.26	57.60	-7	1,390	-0.50%
2021/02/22	0	0.00	2	56.10	56.50	-2	1,197	-0.17%
2021/02/18	2	54.90	1	55.10	54.80	1	1,247	0.08%
2021/02/17	2	53.40	2	53.40	53.40	0	1,204	0.00%
2021/02/05	1	51.60	0	0.00	51.50	1	1,185	0.08%
2021/02/04	0	0.00	2	51.90	51.80	-2	1,179	-0.17%
2021/02/03	6	51.73	0	0.00	51.50	6	1,189	0.50%
2021/02/02	2	51.70	0	0.00	51.30	2	1,194	0.17%
2021/02/01	3	51.10	0	0.00	51.10	3	1,192	0.25%
2021/01/29	4	52.00	0	0.00	51.90	4	1,181	0.34%
2021/01/27	11	52.97	0	0.00	52.20	11	1,159	0.95%
2021/01/26	0	0.00	2	53.65	53.20	-2	1,143	-0.17%
2021/01/25	2	52.50	4	53.35	54.30	-2	1,058	-0.19%
2021/01/22	0	0.00	0.1	50.70	50.20	-0.1	982	-0.01%
2021/01/21	1	50.70	2	50.70	50.70	-1	962	-0.10%
2021/01/20	0.1	50.50	1	51.70	50.80	-0.9	955	-0.10%
2021/01/14	2	53.00	0	0.00	53.20	2	886	0.23%
2020/12/24	1	52.30	0	0.00	52.60	1	805	0.12%
2020/12/22	1	53.00	0	0.00	52.30	1	822	0.12%
2020/12/03	1	55.80	1	55.60	54.80	0	1,114	0.00%
2020/12/02	0	0.00	10	54.60	55.30	-10	1,103	-0.91%
2020/11/19	0	0.00	1	56.10	55.00	-1	1,135	-0.09%
2020/11/18	1	56.60	1	56.30	56.00	0	1,115	0.00%
2020/11/17	2	55.90	10	54.64	56.30	-8	1,087	-0.74%
2020/11/16	1	53.00	1	53.30	52.80	0	1,047	0.00%
2020/11/12	0	0.00	1	52.60	52.60	-1	1,144	-0.09%
2020/10/26	0	0.00	1	53.20	52.70	-1	1,518	-0.07%
2020/10/08	4	53.70	0	0.00	53.70	4	1,759	0.23%
2020/10/07	5	53.90	6	53.88	54.10	-1	1,768	-0.06%
2020/10/06	0	0.00	1	53.40	53.40	-1	1,772	-0.06%
2020/09/30	1	53.10	0	0.00	53.50	1	1,814	0.06%
2020/09/29	5	52.70	4	52.78	52.90	1	1,852	0.05%
2020/09/23	0	0.00	1	54.70	54.70	-1	1,958	-0.05%
2020/09/16	0	0.00	2	59.05	57.50	-2	1,965	-0.10%
2020/09/15	9	58.10	6	58.22	58.30	3	1,963	0.15%
2020/09/14	2	57.85	1	57.90	58.70	1	1,952	0.05%
2020/09/11	5	57.04	5	57.22	55.80	0	1,897	0.00%
2020/08/27	0	0.00	1	54.80	54.70	-1	2,241	-0.04%
2020/08/21	1	54.70	1	54.30	54.30	0	2,205	0.00%
2020/08/20	2	53.15	2	54.80	53.30	0	2,204	0.00%
2020/08/18	1	56.40	0	0.00	55.00	1	2,120	0.05%
2020/08/17	1	54.20	1	55.10	56.60	0	2,130	0.00%
2020/08/14	0	0.00	3	52.40	53.00	-3	2,134	-0.14%
2020/08/13	2	52.30	0	0.00	52.20	2	2,146	0.09%
2020/08/12	8	52.50	0	0.00	52.80	8	2,178	0.37%
2020/08/04	2	56.85	2	56.95	56.10	0	2,274	0.00%
2020/08/03	1	57.10	4	56.90	56.70	-3	2,301	-0.13%
2020/07/30	0	0.00	1	52.70	53.00	-1	2,355	-0.04%
2020/07/29	0	0.00	1	55.30	55.80	-1	2,312	-0.04%
2020/07/15	0	0.00	28	59.36	58.70	-28	2,629	-1.06%
2020/07/10	1	59.00	0	0.00	58.80	1	2,694	0.04%
2020/07/08	2	60.50	1	60.40	60.00	1	2,718	0.04%
2020/07/07	30	60.60	1	61.00	60.40	29	2,714	1.07%
2020/07/06	2	58.85	0	0.00	59.10	2	2,708	0.07%
2020/07/03	2	58.55	0	0.00	58.10	2	2,722	0.07%
2020/07/02	0	0.00	2	58.40	58.70	-2	2,785	-0.07%
2020/06/22	2	57.60	1	57.70	57.50	1	3,008	0.03%
2020/06/19	1	59.60	0	0.00	58.50	1	3,010	0.03%
2020/06/12	1	56.00	0	0.00	56.60	1	3,007	0.03%
2020/06/11	1	60.70	5	59.80	59.20	-4	2,973	-0.13%
2020/06/08	0	0.00	1	65.10	63.80	-1	3,004	-0.03%
2020/06/05	5	65.46	4	65.20	64.70	1	3,003	0.03%
2020/06/04	7	64.03	5	64.20	64.50	2	2,977	0.07%
2020/06/03	1	62.40	0	0.00	62.20	1	2,899	0.03%
2020/06/02	0	0.00	1	62.60	62.50	-1	2,934	-0.03%
2020/06/01	2	62.50	1	62.10	62.50	1	2,988	0.03%
2020/05/29	1	60.70	1	60.70	61.50	0	2,992	0.00%
2020/05/28	1	60.10	0	0.00	60.10	1	3,002	0.03%
2020/05/25	1	62.00	1	61.70	61.80	0	3,003	0.00%
2020/05/22	1	64.10	0	0.00	62.10	1	3,013	0.03%
2020/05/21	0	0.00	1	63.40	64.20	-1	2,979	-0.03%
2020/05/20	0	0.00	1	63.00	62.50	-1	2,944	-0.03%
2020/05/19	3	62.13	0	0.00	62.90	3	2,925	0.10%
2020/05/18	7	60.17	0	0.00	59.60	7	2,891	0.24%
2020/05/15	3	61.83	0	0.00	61.40	3	2,899	0.10%
2020/05/14	4	62.38	2	62.30	61.80	2	2,902	0.07%
2020/05/13	3	61.87	1	62.90	61.70	2	2,864	0.07%
2020/05/11	4	62.93	1	63.30	62.70	3	2,840	0.11%
2020/05/08	0	0.00	2	64.70	64.50	-2	2,759	-0.07%
2020/05/07	5	66.24	2	66.45	66.10	3	2,703	0.11%
2020/05/06	1	64.20	0	0.00	63.80	1	2,617	0.04%
2020/05/05	0	0.00	3	62.73	62.30	-3	2,576	-0.12%
2020/05/04	1	62.40	0	0.00	62.50	1	2,572	0.04%
2020/04/29	0	0.00	3	62.40	62.20	-3	2,546	-0.12%
2020/04/28	3	61.63	0	0.00	62.10	3	2,525	0.12%
2020/04/27	1	59.30	0	0.00	59.50	1	2,499	0.04%
2020/04/22	7	59.36	12	58.40	58.80	-5	2,438	-0.21%
2020/04/21	5	57.70	2	57.40	57.70	3	2,300	0.13%
2020/04/20	1	57.10	1	57.40	57.30	0	2,269	0.00%
2020/04/14	1	54.00	0	0.00	53.60	1	2,189	0.05%
2020/04/09	0	0.00	1	54.00	53.60	-1	2,180	-0.05%
2020/04/08	0	0.00	2	52.60	53.00	-2	2,145	-0.09%
2020/04/07	3	53.20	2	51.80	53.30	1	2,122	0.05%
2020/04/06	2	50.90	0	0.00	50.80	2	2,063	0.10%
2020/03/31	0	0.00	1	51.50	50.70	-1	2,004	-0.05%
2020/03/27	2	49.50	1	49.20	49.30	1	1,909	0.05%
2020/03/26	1	47.95	3	48.45	48.45	-2	1,911	-0.10%
2020/03/25	1	44.90	0	0.00	44.95	1	1,870	0.05%
2020/03/23	0	0.00	1	39.10	39.10	-1	1,861	-0.05%
2020/03/16	3	47.45	0	0.00	44.40	3	2,012	0.15%
2020/03/12	0	0.00	12	51.26	50.70	-12	1,960	-0.61%
2020/03/10	1	57.10	1	57.10	57.80	0	1,911	0.00%
2020/03/09	1	58.00	2	59.20	58.00	-1	1,885	-0.05%
2020/03/06	4	62.73	3	63.13	63.40	1	1,886	0.05%
2020/03/05	2	63.45	0	0.00	63.60	2	1,863	0.11%
2020/03/04	0	0.00	2	60.85	60.00	-2	1,804	-0.11%
2020/03/03	1	62.80	0	0.00	61.80	1	1,802	0.06%
2020/03/02	2	61.80	2	62.20	61.70	0	1,807	0.00%
2020/02/27	2	62.65	0	0.00	61.80	2	1,833	0.11%
2020/02/25	1	62.10	0	0.00	62.50	1	1,814	0.06%
2020/02/18	1	62.00	1	61.70	61.70	0	1,918	0.00%
2020/02/17	0	0.00	7	61.76	61.70	-7	1,935	-0.36%
2020/02/12	8	59.91	0	0.00	60.70	8	2,076	0.39%
2020/02/10	0	0.00	1	58.20	58.50	-1	2,203	-0.05%
2020/02/07	1	58.60	3	60.00	58.60	-2	2,237	-0.09%
2020/02/06	6	60.30	3	60.30	60.50	3	2,279	0.13%
2020/01/31	0	0.00	3	58.10	59.50	-3	2,506	-0.12%
2020/01/08	10	63.80	0	0.00	63.60	10	3,953	0.25%
2020/01/06	0	0.00	1	66.80	66.60	-1	4,059	-0.02%
2020/01/03	2	69.40	2	69.20	67.50	0	4,060	0.00%
2020/01/02	11	70.01	8	69.38	69.00	3	4,085	0.07%
2019/12/31	1	67.80	1	68.10	69.70	0	4,131	0.00%
2019/12/30	2	69.30	3	69.33	68.60	-1	4,162	-0.02%
2019/12/26	1	70.70	0	0.00	69.90	1	4,184	0.02%
2019/12/23	2	70.85	2	70.90	71.00	0	4,205	0.00%
2019/12/16	0	0.00	3	71.40	70.70	-3	4,245	-0.07%
2019/12/13	4	71.15	12	73.14	70.90	-8	4,400	-0.18%
2019/12/12	8	72.39	6	70.30	72.20	2	4,316	0.05%
2019/12/10	5	68.54	0	0.00	68.90	5	4,227	0.12%
2019/12/09	0	0.00	4	69.40	68.10	-4	4,254	-0.09%
2019/12/06	4	68.80	4	69.60	68.80	0	4,305	0.00%
2019/12/04	0	0.00	1	69.80	69.00	-1	4,357	-0.02%
2019/12/03	1	70.00	0	0.00	70.00	1	4,408	0.02%
2019/11/29	1	68.10	0	0.00	68.60	1	4,543	0.02%
2019/11/28	1	67.70	3	67.97	67.90	-2	4,599	-0.04%
2019/11/26	4	69.20	4	70.40	69.20	0	4,700	0.00%
2019/11/22	9	69.16	3	69.07	69.40	6	4,784	0.13%
2019/11/21	1	69.20	1	69.00	69.10	0	4,870	0.00%
2019/11/20	1	68.30	0	0.00	68.60	1	4,971	0.02%
2019/11/19	1	72.00	1	71.60	70.90	0	5,087	0.00%
2019/11/18	1	71.30	0	0.00	71.30	1	5,222	0.02%
2019/11/15	12	71.77	0	0.00	70.80	12	5,438	0.22%
2019/11/14	0	0.00	6	69.83	70.10	-6	5,642	-0.11%
2019/11/13	1	70.90	2	71.85	71.60	-1	5,843	-0.02%
2019/11/12	1	72.70	3	72.27	72.40	-2	6,332	-0.03%
2019/11/11	5	72.28	0	0.00	71.90	5	6,429	0.08%
2019/11/08	8	71.73	6	72.17	74.70	2	6,465	0.03%
2019/11/07	1	71.10	4	72.10	71.10	-3	6,435	-0.05%
2019/11/06	2	73.90	2	73.90	73.10	0	6,484	0.00%
2019/11/05	5	74.42	5	74.56	74.20	0	6,474	0.00%
2019/11/04	1	73.90	1	74.30	74.00	0	6,483	0.00%
2019/11/01	2	73.05	3	72.77	72.90	-1	6,467	-0.02%
2019/10/31	5	73.72	3	74.43	73.40	2	6,523	0.03%
2019/10/30	4	73.73	4	73.55	74.50	0	6,505	0.00%
2019/10/29	12	71.65	15	72.57	72.00	-3	6,522	-0.05%
2019/10/28	7	71.96	11	72.39	71.30	-4	6,445	-0.06%
2019/10/25	10	73.22	9	73.46	72.30	1	6,411	0.02%
2019/10/24	7	72.00	9	72.13	72.10	-2	6,326	-0.03%
2019/10/23	2	71.70	16	70.92	69.90	-14	6,273	-0.22%
2019/10/22	7	70.61	2	70.65	71.30	5	6,348	0.08%
2019/10/21	23	71.44	37	71.32	71.60	-14	6,355	-0.22%
2019/10/18	42	68.89	27	69.12	69.30	15	6,098	0.25%
2019/10/17	11	68.19	10	68.44	67.90	1	5,836	0.02%
2019/10/16	10	65.38	16	66.09	64.50	-6	5,598	-0.11%
2019/10/15	10	65.78	12	65.21	66.90	-2	5,570	-0.04%
2019/10/14	3	63.73	0	0.00	63.50	3	5,490	0.05%
2019/10/09	0	0.00	2	63.30	62.80	-2	5,562	-0.04%
2019/10/08	2	65.05	6	64.15	63.50	-4	5,745	-0.07%
2019/10/07	8	64.23	13	63.76	64.40	-5	5,752	-0.09%
2019/10/04	14	62.19	12	62.63	62.40	2	5,707	0.04%
2019/10/03	0	0.00	2	61.30	61.90	-2	5,668	-0.04%
2019/10/02	6	62.18	5	61.80	62.00	1	5,723	0.02%
2019/10/01	2	62.55	0	0.00	62.50	2	5,720	0.03%
2019/09/27	0	0.00	1	61.90	61.20	-1	5,727	-0.02%
2019/09/26	1	62.20	0	0.00	61.20	1	5,740	0.02%
2019/09/25	5	61.46	4	61.85	61.60	1	5,780	0.02%
2019/09/24	7	64.17	2	63.10	62.70	5	5,795	0.09%
2019/09/23	1	63.30	0	0.00	63.30	1	5,832	0.02%
2019/09/20	3	63.80	0	0.00	63.50	3	5,924	0.05%
2019/09/19	5	64.00	5	65.10	63.80	0	5,931	0.00%
2019/09/18	3	65.27	6	65.57	64.20	-3	5,915	-0.05%
2019/09/17	1	61.70	0	0.00	62.20	1	5,763	0.02%
2019/09/16	0	0.00	1	61.60	61.00	-1	5,769	-0.02%
2019/09/12	2	62.75	0	61.80	61.60	2	5,793	0.03%
2019/09/11	2	62.10	1.5	62.23	61.80	0.5	5,807	0.01%
2019/09/10	1	62.90	2	64.10	63.00	-1	5,824	-0.02%
2019/09/09	0	0.00	2	65.10	65.80	-2	5,824	-0.03%
2019/09/06	2.5	64.98	1	66.50	64.70	1.5	5,923	0.03%
2019/09/05	2	66.25	1	65.60	66.30	1	5,944	0.02%
2019/09/04	4	64.78	8	65.13	66.50	-4	5,888	-0.07%
2019/09/03	2	64.00	3	63.23	63.40	-1	5,787	-0.02%
2019/09/02	3	62.77	3	62.57	62.80	0	5,769	0.00%
2019/08/29	3	61.20	0	0.00	60.80	3	5,785	0.05%
2019/08/27	1	63.30	1	62.70	62.20	0	5,733	0.00%
2019/08/26	1	62.00	124	62.37	61.40	-123	5,803	-2.12%	大賣/鉅額交易
2019/08/23	3	64.50	1	65.70	64.00	2	5,815	0.03%
2019/08/22	6	67.78	2	67.70	66.20	4	5,755	0.07%
2019/08/21	3	66.37	1	66.90	67.50	2	5,599	0.04%
2019/08/20	43	66.93	4	67.13	67.30	39	5,471	0.71%
2019/08/19	86	63.49	7	65.76	66.50	79	5,276	1.50%
2019/08/16	21	63.11	11	62.78	62.70	10	5,066	0.20%
2019/08/15	52	61.97	155	62.46	62.00	-103	4,866	-2.12%	大賣/鉅額交易
2019/08/14	22	60.43	6	61.90	61.90	16	4,399	0.36%
2019/08/13	90	55.38	1	56.70	56.30	89	4,359	2.04%
2019/08/12	1	55.90	1	55.40	54.50	0	4,340	0.00%
2019/08/08	0	0.00	2	55.00	55.20	-2	4,301	-0.05%
2019/08/07	0	0.00	1	51.80	51.50	-1	4,263	-0.02%
2019/08/06	0	0.00	4	47.70	51.00	-4	4,355	-0.09%
2019/08/05	3	52.30	1	51.60	50.50	2	4,348	0.05%
2019/08/02	0	0.00	2	54.00	54.30	-2	4,427	-0.05%
2019/08/01	3	57.13	0	0.00	56.70	3	4,427	0.07%
2019/07/31	7	56.79	4	56.95	57.60	3	4,381	0.07%
2019/07/30	0	0.00	2	55.80	56.10	-2	4,315	-0.05%
2019/07/25	2	56.55	5	56.62	56.00	-3	4,281	-0.07%
2019/07/24	6	55.75	2	56.00	55.70	4	4,219	0.09%
2019/07/23	5	54.94	3	55.07	54.00	2	4,120	0.05%
2019/07/18	2	51.40	1	52.00	51.80	1	4,097	0.02%
2019/07/17	4	52.20	6	52.83	52.20	-2	4,107	-0.05%
2019/07/15	0	0.00	11	55.53	55.30	-11	4,085	-0.27%
2019/07/12	19	54.57	7	54.27	54.60	12	4,194	0.29%
2019/07/11	11	52.26	12	52.04	52.50	-1	4,136	-0.02%
2019/07/10	11	51.76	10	51.79	51.60	1	4,386	0.02%
2019/07/09	5	52.14	5	51.70	51.70	0	4,551	0.00%
2019/07/08	4	52.23	3	52.70	52.30	1	4,601	0.02%
2019/07/05	7	51.37	9	51.64	52.00	-2	4,673	-0.04%
2019/07/04	4	51.45	4	50.83	50.90	0	4,724	0.00%
2019/07/03	3	51.00	3	51.10	51.10	0	4,752	0.00%
2019/07/02	4	51.13	4	51.78	52.10	0	4,779	0.00%
2019/07/01	4	51.18	2	50.70	50.80	2	4,797	0.04%
2019/06/28	3	50.80	4	50.65	50.50	-1	4,786	-0.02%
2019/06/27	2	49.55	7	49.89	51.80	-5	4,897	-0.10%
2019/06/26	3	48.10	3	47.73	48.10	0	4,870	0.00%
2019/06/25	4	49.28	13	49.03	47.70	-9	4,950	-0.18%
2019/06/24	7	48.57	2	48.55	48.75	5	5,121	0.10%
2019/06/21	14	50.00	11	49.40	49.10	3	5,282	0.06%
2019/06/20	16	49.24	10	49.60	49.80	6	5,418	0.11%
2019/06/19	11	48.81	11	49.13	49.10	0	5,512	0.00%
2019/06/18	19	49.52	11	49.16	48.15	8	5,725	0.14%
2019/06/17	9	52.00	17	51.18	50.50	-8	5,720	-0.14%
2019/06/14	9	51.60	11	51.49	52.00	-2	5,793	-0.03%
2019/06/13	12	48.88	8	49.09	50.60	4	5,805	0.07%
2019/06/12	18	48.77	23	48.32	47.90	-5	5,888	-0.08%
2019/06/11	15	48.80	10	48.30	48.45	5	5,927	0.08%
2019/06/06	11	48.40	12	46.95	46.50	-1	6,081	-0.02%
2019/06/05	10	48.85	10	48.25	49.20	0	6,023	0.00%
2019/06/04	3	50.00	4	50.70	48.80	-1	5,979	-0.02%
2019/06/03	5	49.95	6	49.24	49.35	-1	5,972	-0.02%
2019/05/31	10	49.25	19	49.84	50.40	-9	6,042	-0.15%
2019/05/30	6	46.70	6	47.28	48.95	0	5,967	0.00%
2019/05/29	4	45.86	2	45.95	45.90	2	5,931	0.03%
2019/05/28	11	43.61	11	43.53	44.10	0	5,910	0.00%
2019/05/27	5	43.45	6	42.87	43.35	-1	5,991	-0.02%
2019/05/24	5	44.85	5	43.50	43.20	0	6,025	0.00%
2019/05/23	3	42.35	3	43.30	43.95	0	6,122	0.00%
2019/05/22	3	44.05	3	43.30	43.25	0	6,137	0.00%
2019/05/20	13	43.18	8	42.03	42.60	5	6,152	0.08%
2019/05/17	6	46.55	9	45.23	43.90	-3	6,153	-0.05%
2019/05/16	8	48.71	3	48.60	48.00	5	6,167	0.08%
2019/05/15	5	48.76	10	48.84	48.90	-5	6,413	-0.08%
2019/05/14	9	47.67	9	47.93	47.45	0	6,428	0.00%
2019/05/13	17	51.23	18	51.39	50.50	-1	6,365	-0.02%
2019/05/10	8	53.48	8	54.20	53.10	0	6,349	0.00%
2019/05/09	7	53.39	10	53.78	54.60	-3	6,251	-0.05%
2019/05/08	5	53.14	6	53.62	53.20	-1	6,249	-0.02%
2019/05/07	8	52.41	9	53.44	53.50	-1	6,289	-0.02%
2019/05/06	12	52.49	8	51.75	51.50	4	6,431	0.06%
2019/05/03	1	54.40	0	0.00	54.40	1	6,668	0.01%
2019/05/02	1	55.10	1	54.90	55.30	0	6,728	0.00%
2019/04/30	7	51.54	6	53.65	54.30	1	6,783	0.01%
2019/04/29	7	53.71	8	52.81	52.30	-1	6,849	-0.01%
2019/04/26	0	0.00	2	56.15	53.80	-2	7,015	-0.03%
2019/04/24	4	56.85	5	56.56	55.50	-1	7,278	-0.01%
2019/04/23	3	53.73	9	53.67	54.40	-6	7,641	-0.08%
2019/04/22	3	57.00	4	55.73	54.90	-1	7,772	-0.01%
2019/04/19	13	56.16	7	56.54	57.00	6	7,754	0.08%
2019/04/18	12	57.22	13	55.08	54.80	-1	7,811	-0.01%
2019/04/17	3	56.90	5	57.00	56.60	-2	7,664	-0.03%
2019/04/16	3	56.33	5	56.22	56.90	-2	7,623	-0.03%
2019/04/15	4	51.33	18	52.47	54.00	-14	7,577	-0.18%
2019/04/12	4	51.13	10	50.94	49.80	-6	7,455	-0.08%
2019/04/11	14	50.69	7	50.71	51.20	7	7,538	0.09%
2019/04/10	3	48.38	0	0.00	49.50	3	7,419	0.04%
2019/04/09	1	47.55	0	0.00	47.05	1	7,331	0.01%
2019/04/08	6	49.41	1	48.00	48.00	5	7,285	0.07%
2019/04/03	2	50.30	1	49.95	49.50	1	7,223	0.01%
2019/04/02	5	49.40	0	0.00	49.50	5	7,154	0.07%
2019/04/01	0	0.00	5	50.70	49.80	-5	7,109	-0.07%
2019/03/29	6	49.51	1	49.30	49.20	5	6,935	0.07%
2019/03/28	0	0.00	2	49.68	49.10	-2	6,885	-0.03%
2019/03/27	4	52.00	1	51.90	51.50	3	6,858	0.04%
2019/03/26	7	54.79	2	54.65	53.90	5	6,670	0.07%
2019/03/25	10	51.40	2	53.25	55.00	8	6,495	0.12%
2019/03/22	1	51.70	2	50.35	50.00	-1	6,357	-0.02%
2019/03/21	29	53.17	22	52.83	53.00	7	6,222	0.11%
2019/03/20	0	0.00	1	49.60	50.20	-1	5,957	-0.02%
2019/03/19	17	50.71	16	50.19	49.70	1	5,946	0.02%
2019/03/18	3	49.88	3	49.73	49.80	0	5,809	0.00%
2019/03/15	2	47.30	2	47.50	48.80	0	5,673	0.00%
2019/03/14	3	45.93	1	46.00	46.20	2	5,524	0.04%
2019/03/13	1	45.45	2	45.70	45.55	-1	5,463	-0.02%
2019/03/12	2	42.58	3	43.03	44.25	-1	5,335	-0.02%
2019/03/11	2	41.65	4	41.30	41.30	-2	5,245	-0.04%
2019/03/08	0	0.00	1	40.70	41.30	-1	5,277	-0.02%
2019/03/07	2	42.15	0	0.00	41.60	2	5,277	0.04%
2019/03/06	8	41.28	12	40.95	41.50	-4	5,269	-0.08%
2019/03/05	8	43.11	1	42.80	42.50	7	5,165	0.14%
2019/03/04	2	45.05	0	0.00	44.75	2	5,086	0.04%
2019/02/27	0	0.00	2	45.70	46.15	-2	5,017	-0.04%
2019/02/26	3	45.70	8	45.39	45.75	-5	4,973	-0.10%
2019/02/25	0	0.00	7	43.87	44.05	-7	4,877	-0.14%
2019/02/22	7	42.86	4	45.73	42.95	3	4,834	0.06%
2019/02/21	5	46.59	2	46.75	46.60	3	4,780	0.06%
2019/02/20	1	47.30	8	46.95	47.20	-7	4,789	-0.15%
2019/02/19	17	45.80	0	0.00	45.85	17	4,711	0.36%
2019/02/18	0	0.00	3	46.50	46.25	-3	4,672	-0.06%
2019/02/15	7	48.79	13	49.43	48.00	-6	4,586	-0.13%
2019/02/14	21	48.89	13	49.20	50.20	8	4,448	0.18%
2019/02/13	0	46.25	1	46.15	46.25	-1	4,171	-0.02%
2019/02/12	4	45.85	3	46.53	45.10	1	4,094	0.02%
2019/01/29	3	45.43	0	0.00	45.20	3	3,960	0.08%
2019/01/28	1	45.35	1	45.50	44.70	0	3,872	0.00%
2019/01/25	41	44.50	42	43.67	45.20	-1	3,822	-0.03%
2019/01/24	6	45.66	8	46.11	44.25	-2	3,653	-0.05%
2019/01/23	2	46.65	3	46.52	47.00	-1	3,385	-0.03%
2019/01/22	4	45.78	4	45.84	46.30	0	3,292	0.00%
2019/01/21	1	45.00	6	45.36	45.80	-5	3,204	-0.16%
2019/01/18	3	44.93	12	44.75	45.60	-9	3,115	-0.29%
2019/01/16	15	43.13	17	43.66	44.50	-2	2,847	-0.07%
2019/01/15	7	41.93	13	41.72	43.10	-6	2,635	-0.23%
2019/01/14	11	39.43	9	39.74	40.05	2	2,217	0.09%
2019/01/11	3	38.20	3	37.85	38.20	0	2,045	0.00%
2019/01/10	8	38.79	5	37.85	37.95	3	2,023	0.15%
2019/01/09	1	37.45	2	37.18	37.00	-1	1,899	-0.05%
2019/01/08	32	37.39	47	36.59	37.95	-15	1,841	-0.81%
2019/01/07	10	36.58	7	36.11	36.00	3	1,749	0.17%
2019/01/03	0	0.00	2	33.30	34.15	-2	1,449	-0.14%
2019/01/02	0	0.00	10	32.15	32.25	-10	1,325	-0.75%
2018/12/25	4	30.95	0	0.00	30.80	4	1,333	0.30%
2018/12/24	2	31.90	0	0.00	31.90	2	1,327	0.15%
2018/12/22	6	31.55	0.1	31.50	31.55	6	1,326	0.45%
2018/12/20	4	32.46	1	32.20	31.00	3	1,421	0.21%
2018/12/18	1	30.65	0	0.00	30.30	1	1,333	0.08%
2018/12/14	0	0.00	0.1	30.40	30.60	-0.1	1,320	0.00%
2018/12/13	0	0.00	3	30.90	30.60	-3	1,341	-0.22%
2018/12/12	9	30.54	6	30.88	30.45	3	1,352	0.22%
2018/12/07	4	28.60	0	0.00	29.50	4	1,451	0.28%
2018/12/06	1	28.00	5	27.88	27.80	-4	1,471	-0.27%
2018/12/04	0	0.00	1	30.25	29.55	-1	1,556	-0.06%
2018/12/03	1	29.75	2	30.00	30.00	-1	1,564	-0.06%
2018/11/30	0	0.00	0.1	29.35	29.30	-0.1	1,532	0.00%
2018/11/29	2	29.00	0	0.00	28.60	2	1,521	0.13%
2018/11/20	1	28.40	1	28.75	27.70	0	1,583	0.00%
2018/11/19	2	26.98	3	27.30	27.55	-1	1,503	-0.07%
2018/11/02	0.1	25.80	0	0.00	25.80	0.1	1,920	0.00%
2018/10/26	4.1	24.99	0	0.00	24.00	4.1	2,497	0.16%
2018/10/23	0	0.00	2	25.60	25.75	-2	3,108	-0.06%
2018/10/22	0	0.00	2	26.40	26.55	-2	3,322	-0.06%
2018/10/18	0	0.00	2	26.80	26.20	-2	3,492	-0.06%
2018/10/17	2	26.70	0	0.00	26.75	2	3,488	0.06%
2018/10/16	4	25.13	0	0.00	25.50	4	3,472	0.12%
2018/10/15	0	0.00	2	25.25	25.15	-2	3,482	-0.06%
2018/10/12	4	24.55	0	0.00	24.95	4	3,548	0.11%
2018/10/09	0	0.00	20	28.64	28.15	-20	3,657	-0.55%
2018/10/05	0.1	29.60	28	29.57	29.55	-28	3,688	-0.76%
2018/09/28	2	32.50	4	32.90	32.55	-2	3,679	-0.05%
2018/09/27	3	33.30	5	33.12	33.20	-2	3,664	-0.05%
2018/09/25	1	31.20	0	0.00	31.50	1	3,565	0.03%
2018/09/21	8	30.93	0	0.00	31.00	8	3,587	0.22%
2018/09/19	0	0.00	4	31.73	31.20	-4	3,726	-0.11%
2018/09/18	10	31.30	6	31.38	31.35	4	3,699	0.11%
2018/09/14	3	33.50	3	32.90	32.90	0	3,691	0.00%
2018/09/13	3	32.68	13	32.10	32.60	-10	3,639	-0.27%
2018/09/12	7	31.22	1	30.50	30.30	6	3,550	0.17%
2018/09/11	0	0.00	1	32.10	31.25	-1	3,518	-0.03%
2018/09/10	2	31.60	3	32.05	31.50	-1	3,504	-0.03%
2018/09/04	1	36.85	0	0.00	37.30	1	3,471	0.03%
2018/09/03	1	37.05	5	37.46	37.10	-4	3,490	-0.11%
2018/08/28	5	38.03	5	38.39	38.50	0	3,616	0.00%
2018/08/27	6	36.55	0	0.00	37.25	6	3,660	0.16%
2018/08/23	3	37.57	0	0.00	37.00	3	3,696	0.08%
2018/08/22	0	0.00	6	37.20	37.35	-6	3,742	-0.16%
2018/08/20	3	35.95	0	0.00	36.30	3	3,828	0.08%
2018/08/17	7	37.51	0	0.00	37.05	7	3,838	0.18%
2018/08/16	2	37.08	4	37.13	37.65	-2	3,845	-0.05%
2018/08/15	1	39.30	5	37.79	37.95	-4	3,928	-0.10%
2018/08/14	0	0.00	1	40.65	40.40	-1	4,081	-0.02%
2018/08/13	1	41.15	0	0.00	41.35	1	4,062	0.02%
2018/08/10	1	41.00	1	41.40	40.55	0	3,989	0.00%
2018/08/09	3	43.45	3	43.83	42.30	0	3,965	0.00%
2018/08/08	5	44.33	5	43.61	43.30	0	3,899	0.00%
2018/08/07	9	45.91	10	45.32	44.85	-1	3,879	-0.03%
2018/08/06	6	46.16	6	45.85	45.85	0	3,856	0.00%
2018/08/03	10	46.78	12	47.15	46.55	-2	3,805	-0.05%
2018/08/02	5	47.34	12	47.12	46.90	-7	3,597	-0.19%
2018/08/01	8	46.93	13	46.02	46.60	-5	3,414	-0.15%
2018/07/31	2	44.80	1	44.25	44.20	1	3,253	0.03%
2018/07/30	89	45.96	89	46.18	43.80	0	3,231	0.00%
2018/07/27	22	43.31	25	43.67	44.75	-3	2,826	-0.11%
2018/07/26	7	40.84	7	40.93	40.70	0	2,628	0.00%
2018/07/25	1	40.40	1	40.20	40.50	0	2,637	0.00%
2018/07/23	5	38.50	3	38.43	38.30	2	2,593	0.08%
2018/07/20	7	39.49	0	0.00	39.25	7	2,594	0.27%
2018/07/19	1	40.15	0	0.00	39.65	1	2,602	0.04%
2018/07/18	1	39.85	0	0.00	39.50	1	2,551	0.04%
2018/07/13	4	38.05	5	38.46	38.70	-1	2,420	-0.04%
2018/07/09	1	37.40	0	0.00	36.50	1	2,449	0.04%
2018/07/04	1	36.90	2	36.65	36.20	-1	2,531	-0.04%
2018/07/02	2	38.45	2	38.45	38.15	0	2,536	0.00%
2018/06/29	3	39.72	4	40.33	39.00	-1	2,535	-0.04%
2018/06/28	4	37.93	2	38.05	38.65	2	2,413	0.08%
2018/06/19	0	0.00	4	37.08	36.95	-4	2,800	-0.14%
2018/06/13	2	39.70	0	0.00	39.10	2	3,198	0.06%
2018/06/07	1	39.80	1	40.55	39.55	0	3,243	0.00%
2018/06/05	3	41.32	6	41.35	41.00	-3	3,252	-0.09%
2018/06/04	5	40.94	1	41.00	40.00	4	3,204	0.12%
2018/05/30	2	40.00	3	39.97	39.50	-1	3,234	-0.03%
2018/05/29	3	39.68	0	0.00	39.55	3	3,229	0.09%
2018/05/28	9	38.34	0	0.00	38.00	9	3,225	0.28%
2018/05/25	0	0.00	2	39.55	39.10	-2	3,266	-0.06%
2018/05/24	0	0.00	2	38.65	39.85	-2	3,271	-0.06%
2018/05/23	5	39.47	1	38.85	38.90	4	3,245	0.12%
2018/05/22	2	38.33	3	39.47	39.65	-1	3,142	-0.03%
2018/05/18	2	36.63	1	36.10	36.15	1	2,971	0.03%
2018/05/17	1	36.85	1	36.45	37.00	0	3,024	0.00%
2018/05/16	1	36.10	0	0.00	35.60	1	3,071	0.03%
2018/05/11	1	38.10	0	0.00	38.00	1	3,178	0.03%
2018/05/09	5	39.11	2	39.15	38.30	3	3,236	0.09%
2018/04/30	2	36.15	2	36.53	36.25	0	3,683	0.00%
2018/04/27	3	37.57	3	37.58	37.00	0	3,693	0.00%
2018/04/26	1	39.00	1	39.30	38.30	0	3,727	0.00%
2018/04/25	3	38.42	3	38.90	40.00	0	3,779	0.00%
2018/04/24	1	39.00	1	38.80	38.70	0	3,943	0.00%
2018/04/19	3	43.27	0	0.00	43.15	3	4,234	0.07%
2018/04/17	1	43.70	1	42.80	42.60	0	4,391	0.00%
2018/04/16	1	43.15	1	43.30	43.20	0	4,385	0.00%
2018/04/12	1	43.10	3	42.67	43.10	-2	4,400	-0.05%
2018/04/11	1	46.80	1	46.95	46.90	0	4,361	0.00%
2018/04/09	1	46.45	1	46.55	46.30	0	4,516	0.00%
2018/04/02	2	47.58	2	47.43	47.80	0	4,513	0.00%
2018/03/31	2	46.50	2	46.50	46.30	0	4,493	0.00%
2018/03/30	3	46.82	4	46.99	46.55	-1	4,506	-0.02%
2018/03/28	1	49.05	3	49.50	48.90	-2	4,498	-0.04%
2018/03/27	1	49.25	0	0.00	48.60	1	4,471	0.02%
2018/03/26	7	47.34	7	47.65	48.70	0	4,420	0.00%
2018/03/23	9	46.41	8	46.49	45.80	1	4,344	0.02%
2018/03/22	6	49.61	9	49.83	48.50	-3	4,244	-0.07%
2018/03/21	3	51.47	2	51.30	50.90	1	4,177	0.02%
2018/03/20	58	53.13	52	53.90	51.30	6	4,124	0.15%
2018/03/19	4	56.30	1	59.80	55.80	3	3,915	0.08%
2018/03/16	1	63.50	0	0.00	62.00	1	3,760	0.03%
2018/03/14	7	65.13	5	65.00	64.70	2	3,741	0.05%
2018/03/09	1	66.00	4	64.30	64.30	-3	3,829	-0.08%
2018/03/08	3	64.30	0	0.00	64.30	3	3,836	0.08%
2018/03/06	9	65.48	7	65.87	65.30	2	3,873	0.05%
2018/03/05	1	66.20	4	66.23	64.80	-3	3,818	-0.08%
2018/03/01	1	66.50	2	66.60	66.80	-1	3,745	-0.03%
2018/02/27	0	0.00	1	68.20	68.40	-1	3,703	-0.03%
2018/02/26	5	74.00	18	73.98	72.40	-13	3,646	-0.36%
2018/02/23	1	72.20	0	0.00	71.80	1	3,667	0.03%
2018/02/12	0	0.00	2	71.15	70.00	-2	3,746	-0.05%
2018/02/09	5	63.82	1	65.90	70.90	4	3,756	0.11%
2018/02/08	4	74.55	7	73.06	69.90	-3	3,701	-0.08%
2018/02/07	1	72.70	4	73.65	72.50	-3	3,651	-0.08%
2018/02/06	3	73.37	1	72.20	70.00	2	3,678	0.05%
2018/02/05	1	76.00	1	76.50	77.50	0	3,647	0.00%
2018/02/02	2	80.20	2	79.25	79.70	0	3,656	0.00%
2018/02/01	2	77.80	1	78.90	77.60	1	3,674	0.03%
2018/01/31	10	77.55	0	0.00	78.80	10	3,677	0.27%
2018/01/30	11	79.05	2	80.10	78.30	9	3,659	0.25%
2018/01/29	20	78.50	30	79.70	81.50	-10	3,632	-0.28%
2018/01/26	1	78.50	4	77.28	77.30	-3	3,524	-0.09%
2018/01/25	5	81.62	3	81.27	80.10	2	3,449	0.06%
2018/01/24	30	80.59	32	81.75	84.20	-2	3,395	-0.06%
2018/01/23	2	79.10	1	79.60	78.10	1	3,259	0.03%
2018/01/22	3	80.40	13	80.86	80.50	-10	3,244	-0.31%
2018/01/19	22	79.22	12	79.81	80.50	10	3,235	0.31%
2018/01/18	35	80.04	38	80.59	79.00	-3	3,197	-0.09%
2018/01/17	18	77.54	12	78.13	78.10	6	3,054	0.20%
2018/01/16	4	74.68	12	74.51	74.60	-8	2,906	-0.28%
2018/01/15	1	74.60	9	74.42	75.00	-8	2,938	-0.27%
2018/01/12	22	71.79	5	73.26	74.00	17	2,944	0.58%
2018/01/09	0	0.00	2	68.30	69.20	-2	3,111	-0.06%
2018/01/08	0	0.00	1	71.60	68.10	-1	3,127	-0.03%
2018/01/05	1	72.60	2	73.00	72.40	-1	3,161	-0.03%
2018/01/04	1	71.60	1	69.80	72.90	0	3,177	0.00%
2018/01/03	2	65.90	19	65.85	66.50	-17	3,098	-0.55%
2018/01/02	5	64.90	0	0.00	64.90	5	3,104	0.16%