凱美 (2375)-群益金鼎-崇德券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
65.4
漲跌
▼0.8
漲幅
-1.21%
成交量
414張
產業
上市電子零組件類股
535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

凱美 (2375)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0.1	65.80	0	0.00	65.40	0.1	526	0.02%
2024/05/22	0	66.20	0	0.00	66.20	0	525	0.00%
2024/05/20	0.2	66.16	0	0.00	66.20	0.2	523	0.03%
2024/05/17	0	65.60	0	0.00	65.60	0	519	0.01%
2024/05/10	0	0.00	0	63.90	64.60	0	523	0.00%
2024/05/07	0	65.30	1	64.60	65.40	-1	512	-0.19%
2024/05/06	1	67.50	1.2	66.43	66.20	-0.2	500	-0.03%
2024/05/03	1	66.61	1.8	67.71	66.10	-0.7	481	-0.16%
2024/04/30	0.1	63.60	0	0.00	63.30	0.1	402	0.01%
2024/04/29	0.1	63.70	0	0.00	63.90	0.1	403	0.02%
2024/04/24	0	62.50	0	0.00	62.90	0	403	0.00%
2024/04/18	0.1	63.90	0	0.00	63.80	0.1	433	0.03%
2024/04/10	0	0.00	0.1	63.90	64.00	-0.1	418	-0.02%
2024/04/08	0	0.00	0	63.10	63.20	0	402	0.00%
2024/04/01	3	62.44	3	62.13	62.80	0	392	0.00%
2024/03/28	0	58.30	0	0.00	60.00	0	367	0.00%
2024/03/25	0	60.89	0	0.00	60.60	0	374	0.01%
2024/03/19	0.1	59.80	0	0.00	59.70	0.1	423	0.02%
2024/03/15	0	0.00	0.5	60.50	60.40	-0.5	430	-0.12%
2024/03/13	0.1	61.80	0	0.00	61.80	0.1	479	0.01%
2024/03/12	0.1	63.80	0	0.00	63.90	0.1	483	0.02%
2024/03/07	0.1	63.70	0	0.00	63.70	0.1	540	0.01%
2024/02/21	0	0.00	0.8	64.70	64.90	-0.8	926	-0.09%
2024/02/05	0	62.70	0	0.00	62.60	0	911	0.00%
2024/01/29	0	64.50	0	0.00	64.90	0	914	0.00%
2024/01/25	0.1	65.30	0	0.00	64.80	0.1	925	0.01%
2024/01/24	0	65.60	0	0.00	65.70	0	941	0.00%
2024/01/23	0	0.00	0.5	65.70	65.70	-0.5	940	-0.05%
2024/01/17	3	64.70	3	65.80	64.50	0	925	0.00%
2024/01/16	1	64.20	0	0.00	64.10	1	896	0.11%
2024/01/10	0	65.90	0	0.00	65.40	0	886	0.00%
2024/01/09	0	66.60	0	0.00	66.00	0	892	0.00%
2024/01/08	0.3	67.70	0	0.00	66.90	0.3	891	0.03%
2024/01/04	0	69.02	1	69.00	67.60	-1	906	-0.11%
2024/01/03	0.3	69.00	0	0.00	68.90	0.3	901	0.03%
2023/12/29	0.1	69.70	0	0.00	70.50	0.1	897	0.01%
2023/12/25	0	70.00	0	0.00	70.00	0	885	0.00%
2023/12/21	0	0.00	0	71.50	70.80	0	882	0.00%
2023/12/19	0	70.80	0	0.00	70.70	0	873	0.00%
2023/12/18	1.5	72.96	3	73.03	72.20	-1.5	867	-0.17%
2023/12/14	2	75.20	0	0.00	75.10	2	845	0.24%
2023/12/08	0	75.80	0	0.00	76.20	0	802	0.00%
2023/12/04	0	0.00	7	77.64	76.00	-7	731	-0.96%
2023/12/01	7	76.03	10	76.05	75.90	-3	714	-0.42%
2023/11/30	0	0.00	0	76.80	75.70	0	710	0.00%
2023/11/29	22	78.17	13.1	76.86	77.80	8.9	685	1.30%
2023/11/28	0	0.00	0.5	75.10	75.10	-0.5	625	-0.08%
2023/11/27	2	75.50	2	74.00	74.40	0	585	0.00%
2023/11/24	7	72.09	10.2	73.22	73.70	-3.2	518	-0.62%
2023/11/23	5	68.60	0	0.00	68.60	5	399	1.25%
2023/11/20	0	0.00	1	67.90	68.00	-1	373	-0.27%
2023/11/17	0	65.10	0	0.00	65.30	0	358	0.01%
2023/11/16	0	64.90	0	0.00	65.50	0	358	0.01%
2023/11/02	0	0.00	0	64.10	64.60	0	358	0.00%
2023/10/26	0	63.67	0	0.00	62.40	0	345	0.00%
2023/10/25	0	64.00	1	64.20	64.10	-1	345	-0.29%
2023/10/18	0	0.00	0.1	65.61	65.10	-0.1	358	-0.02%
2023/10/11	0	64.40	0	0.00	64.10	0	353	0.00%
2023/09/06	0	0.00	8	67.20	67.50	-8	365	-2.19%
2023/09/05	0	0.00	2	67.90	67.90	-2	367	-0.54%
2023/09/04	0	66.60	0	0.00	66.60	0	364	0.01%
2023/09/01	13	68.43	3	68.47	66.70	10	346	2.89%
2023/08/18	0	0.00	1	61.20	61.20	-1	374	-0.27%
2023/08/15	0	58.80	0	0.00	59.30	0	381	0.00%
2023/08/14	0	58.20	0	0.00	57.50	0	385	0.00%
2023/08/11	0	58.80	0	0.00	58.80	0	387	0.00%
2023/08/09	0	60.00	0	0.00	60.40	0	385	0.00%
2023/07/31	0	0.00	0.1	65.29	64.30	-0.1	428	-0.02%
2023/07/28	0	65.70	0	0.00	65.50	0	428	0.00%
2023/07/27	0	0.00	1	65.40	65.00	-1	430	-0.23%
2023/07/26	0	62.20	0	0.00	62.60	0	426	0.00%
2023/07/25	0	62.90	0	0.00	63.10	0	433	0.00%
2023/07/24	1	62.80	0	0.00	62.30	1	439	0.23%
2023/07/19	1.2	63.87	0	0.00	63.70	1.2	465	0.26%
2023/07/18	0	65.32	0	0.00	64.90	0	487	0.01%
2023/07/17	0.1	65.30	0	0.00	66.10	0.1	495	0.01%
2023/07/14	0.1	66.10	0	0.00	66.00	0.1	513	0.01%
2023/07/13	0	65.80	0	0.00	66.20	0	548	0.00%
2023/07/11	0	66.80	0	0.00	66.80	0	603	0.00%
2023/07/06	0	67.50	0	0.00	67.90	0	727	0.00%
2023/07/04	0	68.00	0	0.00	68.00	0	789	0.00%
2023/06/30	0	67.50	0	0.00	67.40	0	820	0.00%
2023/06/26	0	67.10	0	0.00	67.10	0	894	0.00%
2023/06/20	0.5	68.18	0	0.00	68.00	0.5	995	0.05%
2023/06/19	0	68.20	0	0.00	68.20	0	1,009	0.00%
2023/06/14	1	69.10	0	0.00	69.00	1	1,062	0.09%
2023/06/09	0	0.00	1	69.40	69.60	-1	1,158	-0.09%
2023/06/06	0	71.50	0	0.00	71.10	0	1,342	0.00%
2023/05/31	0	69.90	0	0.00	70.70	0	1,768	0.00%
2023/05/30	0.1	69.21	0	0.00	69.00	0.1	1,769	0.00%
2023/05/26	0	67.90	0	0.00	67.80	0	1,783	0.00%
2023/05/24	0	69.80	0	0.00	69.80	0	1,813	0.00%
2023/05/23	0	70.30	0	0.00	70.50	0	1,836	0.00%
2023/05/12	0	67.80	0	0.00	68.00	0	2,213	0.00%
2023/05/09	0	0.00	2	68.60	68.30	-2	2,218	-0.09%
2023/05/08	2	70.15	0	0.00	70.20	2	2,215	0.09%
2023/05/03	0.2	68.00	0	0.00	67.70	0.2	2,222	0.01%
2023/04/26	0	0.00	0	68.00	67.80	0	2,217	0.00%
2023/04/25	0.1	68.45	0	0.00	68.20	0.1	2,213	0.00%
2023/04/21	4	73.17	6	70.47	70.30	-2	2,198	-0.09%
2023/04/20	0	0.00	1	75.00	73.20	-1	2,178	-0.05%
2023/04/19	0	74.70	1	75.30	74.70	-1	2,174	-0.05%
2023/04/18	4	77.93	3	76.90	76.90	1	2,164	0.05%
2023/04/17	1	77.00	2	77.00	77.40	-1	2,127	-0.05%
2023/04/14	2	78.60	2	77.65	76.80	0	2,107	0.00%
2023/04/12	1	75.00	2	77.60	77.00	-1	2,003	-0.05%
2023/04/11	1	74.40	1	75.00	75.00	0	1,957	0.00%
2023/04/10	5	75.62	0.1	76.40	74.80	5	1,942	0.25%
2023/04/07	3	72.50	3	72.40	72.50	0	1,883	0.00%
2023/04/06	0	73.10	0	73.30	72.80	0	1,874	0.00%
2023/03/31	0	75.50	0	0.00	74.00	0	1,865	0.00%
2023/03/30	0.1	72.90	0	0.00	72.60	0.1	1,839	0.00%
2023/03/29	0.1	72.60	1	72.60	72.20	-1	1,828	-0.05%
2023/03/28	2.1	75.62	6	75.62	73.30	-3.9	1,811	-0.21%
2023/03/27	0	76.90	0	77.60	76.60	0	1,782	0.00%
2023/03/24	3	78.30	0	0.00	78.10	3	1,767	0.17%
2023/03/23	0	78.50	3.1	78.21	79.10	-3.1	1,740	-0.18%
2023/03/22	0	75.63	2	75.80	75.40	-2	1,663	-0.12%
2023/03/21	3	76.37	0	0.00	75.10	3	1,651	0.18%
2023/03/20	1	75.80	1	76.50	76.50	0	1,626	0.00%
2023/03/17	0	0.00	2	75.20	75.00	-2	1,615	-0.12%
2023/03/16	1.1	74.10	0	0.00	74.50	1.1	1,595	0.07%
2023/03/14	0	75.50	0	0.00	75.30	0	1,538	0.00%
2023/03/13	0.1	75.40	0	0.00	77.00	0.1	1,534	0.00%
2023/03/10	0	77.66	1	78.60	78.50	-1	1,502	-0.06%
2023/03/09	4	81.83	3	82.20	80.70	1	1,448	0.07%
2023/03/08	3	81.17	2	80.17	80.00	1	1,349	0.07%
2023/03/07	4	75.27	1	76.50	76.80	3	1,199	0.25%
2023/03/06	1	74.20	4.1	74.65	76.00	-3.1	1,069	-0.29%
2023/03/03	2	69.85	2.1	69.47	69.10	-0.1	931	-0.01%
2023/03/02	0	66.10	0	0.00	66.10	0	872	0.00%
2023/02/24	1	67.01	0	0.00	66.80	1	856	0.12%
2023/02/22	0	67.80	0	0.00	67.20	0	837	0.00%
2023/02/20	1	70.20	0	0.00	70.40	1	800	0.12%
2023/02/17	22	70.82	19	70.26	71.50	3	752	0.40%
2023/02/16	6	65.54	8.5	67.56	69.30	-2.4	548	-0.45%
2023/02/15	1.1	63.25	1	62.80	63.00	0.1	460	0.02%
2023/02/14	1	62.10	3.1	62.95	62.60	-2.1	451	-0.46%
2023/02/13	0	59.60	0	0.00	59.00	0	437	0.01%
2023/02/09	2	61.15	0	0.00	60.50	2	446	0.45%
2023/02/02	0.2	63.80	0	0.00	64.70	0.2	441	0.05%
2023/02/01	0	0.00	2.1	63.04	63.80	-2.1	426	-0.49%
2023/01/30	0	58.50	0	0.00	58.90	0	392	0.00%
2023/01/09	0	0.00	0	58.30	58.90	0	379	0.00%
2023/01/06	1	57.10	2	57.10	57.30	-1	370	-0.27%
2022/12/28	1	54.60	0	0.00	54.20	1	375	0.27%
2022/12/22	0	56.20	0	0.00	56.20	0	395	0.00%
2022/12/21	0	55.70	0	0.00	55.70	0	404	0.00%
2022/12/20	0.1	57.43	0	0.00	55.80	0.1	407	0.02%
2022/12/19	1	58.49	0	0.00	58.00	1	415	0.25%
2022/12/09	1	61.30	1	60.70	61.50	0	429	0.00%
2022/12/06	3	63.30	3	61.43	61.30	0	443	0.00%
2022/12/05	0	0.00	0.1	64.00	64.50	-0.1	435	-0.02%
2022/12/02	0	60.50	1	60.40	60.70	-1	427	-0.23%
2022/12/01	0	58.50	0	58.90	58.50	0	426	0.00%
2022/11/29	0	56.20	0	0.00	56.70	0	443	0.00%
2022/11/25	0	0.00	0	57.50	57.40	0	501	0.00%
2022/11/24	0	56.90	0	0.00	57.20	0	525	0.00%
2022/11/22	0	56.00	0	0.00	56.00	0	540	0.00%
2022/11/21	0	56.70	0	0.00	56.70	0	545	0.00%
2022/11/18	0	0.00	0	56.70	56.40	0	552	0.00%
2022/11/17	0.1	58.08	0	0.00	57.90	0.1	557	0.01%
2022/11/16	0	57.96	0	58.40	58.30	0	561	0.01%
2022/11/15	0	57.51	0.2	58.00	57.50	-0.2	564	-0.03%
2022/11/11	0	54.70	1	55.90	55.60	-1	567	-0.17%
2022/11/09	0	55.80	0	0.00	55.80	0	568	0.00%
2022/11/08	1	54.70	0	0.00	53.90	1	564	0.18%
2022/10/25	0	49.90	0	0.00	49.95	0	622	0.00%
2022/10/20	0	50.20	0	0.00	50.20	0	696	0.00%
2022/10/05	0	0.00	0	52.90	52.30	0	944	0.00%
2022/10/04	0	0.00	0	51.70	51.70	0	960	0.00%
2022/10/03	0	50.77	0	0.00	50.70	0	974	0.00%
2022/09/28	0.6	50.00	0	49.50	48.40	0.6	985	0.06%
2022/09/19	0	58.50	0	0.00	58.60	0	1,008	0.00%
2022/09/16	0	0.00	1	59.30	59.00	-1	1,014	-0.10%
2022/09/14	1	61.00	0	0.00	61.00	1	1,003	0.10%
2022/09/13	0	64.00	0	0.00	64.00	0	997	0.00%
2022/08/31	0.1	58.05	2	58.20	58.30	-1.9	980	-0.19%
2022/08/30	0.1	58.52	1	58.40	58.40	-0.9	970	-0.10%
2022/08/26	0	61.76	14.2	61.70	61.40	-14.1	959	-1.47%
2022/08/25	3	61.70	3	61.87	61.50	0	952	0.00%
2022/08/24	8	61.03	0	62.40	62.00	8	946	0.84%
2022/08/23	0	60.51	0	0.00	60.30	0	906	0.00%
2022/08/19	0	56.70	0	0.00	57.00	0	877	0.00%
2022/08/18	1	56.50	0	0.00	56.50	1	875	0.12%
2022/08/17	0	0.00	1	56.20	56.00	-1	872	-0.11%
2022/08/16	2	55.20	2	55.20	55.20	0	865	0.00%
2022/08/15	0.1	55.17	0	55.13	55.60	0.1	857	0.01%
2022/08/12	0	54.50	0	54.30	55.10	0	850	0.00%
2022/08/09	0	51.50	0	0.00	51.60	0	846	0.00%
2022/08/08	0.1	51.40	0	51.00	51.70	0	846	0.01%
2022/08/05	0	52.20	0	0.00	52.20	0	847	0.00%
2022/08/04	0.1	51.10	1	50.90	51.70	-1	847	-0.11%
2022/08/03	0	0.00	0	52.00	51.70	0	841	0.00%
2022/08/02	0	0.00	0	53.80	52.50	0	841	0.00%
2022/08/01	0	0.00	0	54.90	54.90	0	836	0.00%
2022/07/28	4	56.19	5	54.44	54.40	-1	834	-0.12%
2022/07/26	4	56.59	4	54.70	54.70	0	823	0.00%
2022/07/25	1	55.01	0	0.00	56.30	1	813	0.13%
2022/07/22	1	56.70	1	55.90	55.90	0	813	0.00%
2022/07/21	0	57.20	0	55.96	57.20	0	816	0.00%
2022/07/20	2	55.60	1	57.19	55.60	1	807	0.12%
2022/07/19	2.1	58.10	0	57.70	57.00	2	803	0.25%
2022/07/18	16	58.22	14	58.84	59.00	2	780	0.26%
2022/07/15	4.1	57.45	5	56.68	57.50	-0.9	651	-0.14%
2022/07/13	0	50.95	0	0.00	51.00	0	588	0.00%
2022/07/12	0	48.60	0	0.00	48.85	0	593	0.00%
2022/07/05	0	0.00	1	49.21	49.75	-1	613	-0.16%
2022/07/04	1	49.50	0	0.00	49.20	1	607	0.17%
2022/07/01	0	0.00	2	48.25	46.15	-2	599	-0.33%
2022/06/30	0	0.00	0	51.10	49.95	0	588	0.00%
2022/06/29	0	52.46	0	0.00	52.30	0	582	0.00%
2022/06/28	0	0.00	18	56.43	56.20	-18	577	-3.12%
2022/06/27	0	57.50	0	0.00	57.50	0	579	0.00%
2022/06/24	1	56.10	1	56.40	56.00	0	601	0.00%
2022/06/22	0	0.00	1	56.30	55.50	-1	633	-0.16%
2022/06/21	0	58.00	0	0.00	58.20	0	629	0.00%
2022/06/20	2	54.40	0	0.00	54.40	2	622	0.32%
2022/06/13	2.2	64.01	0	0.00	63.50	2.2	636	0.35%
2022/06/10	1	67.00	0	0.00	66.80	1	640	0.16%
2022/06/08	0	67.60	0	0.00	67.70	0	644	0.00%
2022/06/07	1	68.10	0	0.00	67.60	1	646	0.16%
2022/06/06	0	69.30	0	0.00	69.30	0	645	0.00%
2022/06/02	1	68.90	1	68.80	68.30	0	662	0.00%
2022/06/01	0	68.70	1	69.00	68.90	-1	680	-0.15%
2022/05/30	0	66.70	0.2	66.80	66.70	-0.2	681	-0.03%
2022/05/27	0	65.80	0	0.00	65.80	0	681	0.00%
2022/05/26	0	0.00	1	65.30	65.50	-1	688	-0.15%
2022/05/17	0	64.00	0	0.00	64.80	0	718	0.00%
2022/05/13	0	0.00	1	61.30	61.80	-1	715	-0.14%
2022/05/10	0	62.50	0	0.00	63.10	0	720	0.00%
2022/05/05	0	0.00	1	67.10	67.20	-1	732	-0.14%
2022/05/03	0	66.20	0	0.00	66.30	0	750	0.00%
2022/04/28	0	64.70	0	0.00	64.80	0	776	0.00%
2022/04/26	0	0.00	1	65.30	65.10	-1	767	-0.13%
2022/04/25	1.2	63.09	0	0.00	63.20	1.2	788	0.15%
2022/04/21	0	69.00	0	0.00	69.10	0	812	0.00%
2022/04/18	0.2	67.60	0	0.00	67.70	0.2	891	0.02%
2022/04/13	0	0.00	2	71.85	71.90	-2	987	-0.20%
2022/04/12	0	0.00	1	70.30	70.80	-1	1,040	-0.10%
2022/04/11	1	75.80	0	0.00	72.80	1	1,183	0.08%
2022/04/01	0	81.80	0	0.00	81.50	0	1,327	0.00%
2022/03/30	1	84.19	0	0.00	83.60	1	1,395	0.07%
2022/03/29	4	83.75	0	0.00	83.90	4	1,438	0.28%
2022/03/28	0	0.00	3	84.13	84.90	-3	1,456	-0.21%
2022/03/24	0	81.30	0	0.00	81.70	0	1,505	0.00%
2022/03/23	0	0.00	2.1	82.00	82.20	-2.1	1,548	-0.14%
2022/03/22	0	0.00	1	81.50	81.60	-1	1,575	-0.06%
2022/03/21	0	0.00	1.7	80.50	80.40	-1.7	1,624	-0.10%
2022/03/18	2	79.40	0	0.00	79.10	2	1,655	0.12%
2022/03/17	0	0.00	1	80.30	80.40	-1	1,722	-0.06%
2022/03/11	1	81.40	0	0.00	80.80	1	2,277	0.04%
2022/03/10	0	0.00	1	82.60	82.30	-1	2,367	-0.04%
2022/03/04	1	88.20	0	0.00	88.10	1	3,734	0.03%
2022/03/03	1.1	89.21	0	0.00	89.20	1.1	4,106	0.03%
2022/03/02	1	89.10	0	0.00	89.70	1	4,868	0.02%
2022/03/01	0	0.00	1	90.30	90.30	-1	5,273	-0.02%
2022/02/22	0.2	90.20	0	0.00	90.00	0.2	5,586	0.00%
2022/02/21	0	92.00	0	0.00	92.00	0	5,611	0.00%
2022/02/17	4.1	92.38	0	0.00	91.50	4.1	5,663	0.07%
2022/02/16	0	0.00	1	92.70	92.70	-1	5,706	-0.02%
2022/02/15	1	91.70	1	91.00	91.00	0	5,709	0.00%
2022/02/14	2	90.00	1	90.30	90.10	1	5,714	0.02%
2022/02/11	0	0.00	1	93.10	93.00	-1	5,715	-0.02%
2022/02/10	1	93.70	0	0.00	93.80	1	5,726	0.02%
2022/02/09	0	93.10	0.2	93.70	93.70	-0.2	5,730	0.00%
2022/02/08	0	92.80	0	0.00	92.90	0	5,748	0.00%
2022/02/07	0	91.60	6	90.83	91.80	-6	5,763	-0.10%
2022/01/26	5.2	89.33	0	0.00	88.20	5.2	5,790	0.09%
2022/01/24	0	0.00	1	89.70	90.50	-1	5,792	-0.02%
2022/01/21	1	90.70	1	91.00	90.00	0	5,790	0.00%
2022/01/20	2	91.75	0	0.00	92.20	2	5,810	0.03%
2022/01/19	2	92.60	1	92.80	92.80	1	5,810	0.02%
2022/01/18	5	95.28	4	95.10	94.00	1	5,806	0.02%
2022/01/17	0	94.40	2	93.95	94.70	-2	5,779	-0.03%
2022/01/14	7	90.69	9	90.94	91.60	-2	5,774	-0.03%
2022/01/13	0	0.00	3	92.90	92.60	-3	5,748	-0.05%
2022/01/12	1	95.20	2	93.40	93.10	-1	5,739	-0.02%
2022/01/11	7.2	96.46	4	94.60	94.70	3.2	5,711	0.06%
2022/01/10	0.1	97.70	3	97.50	98.00	-3	5,675	-0.05%
2022/01/07	3	99.00	0	0.00	97.90	3	5,663	0.05%
2022/01/06	3.1	100.67	4	102.00	100.00	-1	5,630	-0.02%
2022/01/05	2	103.25	3	103.00	103.00	-1	5,605	-0.02%
2022/01/04	4.1	105.75	6	107.25	105.50	-2	5,555	-0.04%
2022/01/03	3	103.83	7.4	104.05	104.50	-4.4	5,410	-0.08%
2021/12/30	0	0.00	1	101.50	101.00	-1	5,348	-0.02%
2021/12/29	0	0.00	0	99.40	99.10	0	5,319	0.00%
2021/12/28	0.1	99.20	2	99.30	99.30	-2	5,317	-0.04%
2021/12/27	2	99.95	2	99.35	99.30	0	5,307	0.00%
2021/12/24	2.1	98.26	0	98.20	97.60	2	5,285	0.04%
2021/12/23	1.1	100.91	1	99.90	98.70	0.1	5,269	0.00%
2021/12/22	0.1	100.10	1	99.70	99.10	-0.9	5,243	-0.02%
2021/12/21	1.1	98.72	1	98.00	98.40	0.1	5,213	0.00%
2021/12/20	3	98.30	2	98.00	97.60	1	5,189	0.02%
2021/12/17	0	0.00	2	99.50	99.50	-2	5,132	-0.04%
2021/12/16	1	101.50	0	0.00	101.00	1	5,096	0.02%
2021/12/15	5	101.40	3.2	100.69	100.50	1.8	5,079	0.04%
2021/12/14	0	0.00	0	103.00	101.00	0	5,036	0.00%
2021/12/13	2.2	103.18	3	102.33	103.00	-0.8	5,006	-0.02%
2021/12/10	6	101.75	2	102.75	101.00	4	4,945	0.08%
2021/12/09	4	105.00	4	106.00	106.00	0	4,867	0.00%
2021/12/08	3	105.33	4	105.63	105.00	-1	4,825	-0.02%
2021/12/07	14.3	107.92	1	112.48	105.50	13.2	4,723	0.28%
2021/12/06	7	114.43	5	114.50	114.50	2	4,378	0.05%
2021/12/03	4	115.12	11	115.45	116.50	-7	4,312	-0.16%
2021/12/02	11	118.73	12.2	117.62	113.00	-1.2	4,177	-0.03%
2021/12/01	16	117.50	17	117.06	117.00	-1	3,918	-0.03%
2021/11/30	27	119.37	26	120.85	117.00	1	3,566	0.03%
2021/11/29	11	111.73	11	110.95	113.50	0	3,000	0.00%
2021/11/26	29.2	113.24	31.3	113.35	115.50	-2.2	2,633	-0.08%
2021/11/25	15	111.27	15	112.93	111.50	0	1,878	0.00%
2021/11/24	8.1	102.21	15.1	102.13	105.00	-7	1,479	-0.47%
2021/11/23	1	95.51	4.2	96.53	95.50	-3.2	1,280	-0.25%
2021/11/22	2	93.70	1	93.90	93.60	1	1,208	0.08%
2021/11/19	4.1	92.33	0	0.00	92.40	4.1	1,201	0.34%
2021/11/18	2	92.60	1	93.40	92.00	1	1,203	0.08%
2021/11/17	5.2	93.83	1	93.00	93.40	4.2	1,196	0.35%
2021/11/10	3	87.00	0	0.00	87.90	3	1,342	0.22%
2021/11/05	1	89.90	0	0.00	87.60	1	1,418	0.07%
2021/10/28	3	85.90	3	86.50	85.90	0	1,566	0.00%
2021/10/27	0	85.50	0	0.00	85.80	0	1,549	0.00%
2021/10/22	3	82.90	3	84.00	84.00	0	1,622	0.00%
2021/10/20	0	82.70	0	0.00	82.90	0	1,666	0.00%
2021/10/19	0	0.00	0.2	82.10	82.50	-0.2	1,701	-0.01%
2021/10/15	0	0.00	1	81.30	81.80	-1	1,811	-0.06%
2021/10/12	1	80.00	0	0.00	80.70	1	1,877	0.05%
2021/10/07	0	80.00	1	79.50	80.90	-1	1,941	-0.05%
2021/10/04	2	79.30	0	0.00	78.90	2	2,113	0.09%
2021/09/29	0	84.00	0	0.00	82.00	0	2,625	0.00%
2021/09/28	0.2	86.73	0	0.00	86.90	0.2	2,855	0.01%
2021/09/23	2	88.10	0	0.00	89.00	2	3,473	0.06%
2021/09/16	0	89.00	2	90.05	88.50	-2	3,798	-0.05%
2021/09/15	2	89.80	0	0.00	89.40	2	3,852	0.05%
2021/09/08	2	90.50	2	91.50	89.90	0	4,965	0.00%
2021/09/07	0	0.00	1	92.00	91.80	-1	5,047	-0.02%
2021/09/06	0	93.70	1.2	95.18	93.30	-1.2	5,158	-0.02%
2021/09/03	2.1	96.29	3	95.00	95.40	-0.9	5,294	-0.02%
2021/08/31	1	100.98	0	0.00	101.00	1	5,363	0.02%
2021/08/20	1	94.80	0	0.00	96.80	1	5,777	0.02%
2021/08/19	2	95.20	5.6	95.24	93.00	-3.6	5,800	-0.06%
2021/08/17	0	0.00	2	98.45	96.00	-2	6,084	-0.03%
2021/08/16	2	99.20	2	100.50	100.00	0	6,124	0.00%
2021/08/13	1	102.50	1	105.00	103.00	0	6,185	0.00%
2021/08/11	5	107.70	1	107.50	107.50	4	6,292	0.06%
2021/08/10	2	109.50	2	109.25	108.00	0	6,365	0.00%
2021/08/09	2	108.25	1	108.00	107.00	1	6,461	0.02%
2021/08/06	6	110.25	5	111.40	111.00	1	6,647	0.02%
2021/08/05	2	108.75	1	109.50	111.00	1	6,751	0.01%
2021/08/04	0	0.00	6	109.00	112.00	-6	6,864	-0.09%
2021/08/03	0	0.00	1	105.00	105.00	-1	6,915	-0.01%
2021/07/30	1	105.50	0	0.00	102.00	1	7,220	0.01%
2021/07/29	1	105.00	1	105.00	105.50	0	7,301	0.00%
2021/07/28	4	105.75	4.1	104.62	104.50	-0.1	7,375	0.00%
2021/07/27	1	110.00	1	110.50	109.50	0	7,484	0.00%
2021/07/23	1	112.50	1	114.50	112.00	0	7,663	0.00%
2021/07/22	2.1	114.21	2	113.50	112.50	0.1	7,736	0.00%
2021/07/21	0	0.00	1	111.50	111.00	-1	7,787	-0.01%
2021/07/20	1	110.00	0	0.00	110.00	1	7,776	0.01%
2021/07/19	0	0.00	1	115.50	113.50	-1	7,786	-0.01%
2021/07/16	1.1	114.95	0	0.00	113.50	1.1	7,830	0.01%
2021/07/15	1	114.00	1	116.50	114.50	0	7,884	0.00%
2021/07/13	3	117.17	1	116.00	114.00	2	8,058	0.02%
2021/07/12	0	0.00	3	117.17	116.50	-3	8,026	-0.04%
2021/07/09	2	116.25	0	118.50	115.00	2	8,040	0.02%
2021/07/08	3.1	122.42	1	119.00	119.00	2.1	8,066	0.03%
2021/07/07	8	123.06	4.1	124.24	120.50	3.9	8,101	0.05%
2021/07/06	4.1	121.89	6	121.67	121.50	-1.9	7,972	-0.02%
2021/07/05	10	119.30	3	122.00	118.00	7	7,865	0.09%
2021/07/01	5	116.80	4	117.38	114.00	1	8,048	0.01%
2021/06/30	4	121.25	17	119.00	123.00	-13	8,037	-0.16%
2021/06/29	1	116.50	2	116.50	112.00	-1	7,900	-0.01%
2021/06/28	1	110.00	0.1	110.21	112.50	0.9	7,787	0.01%
2021/06/25	2	115.00	1	115.00	113.00	1	7,774	0.01%
2021/06/23	11	115.00	12.1	117.13	115.50	-1.1	7,897	-0.01%
2021/06/22	4	113.38	1	113.50	112.00	3	7,990	0.04%
2021/06/21	0.5	115.00	3	115.00	113.50	-2.5	8,099	-0.03%
2021/06/18	16	119.78	12	118.88	117.00	4	8,071	0.05%
2021/06/17	6	114.92	8	115.81	117.50	-2	7,670	-0.03%
2021/06/16	1	109.50	0	0.00	107.00	1	7,512	0.01%
2021/06/15	1	107.50	2	107.75	108.00	-1	7,507	-0.01%
2021/06/11	8.1	108.93	7	107.21	103.50	1.1	7,479	0.01%
2021/06/10	0	0.00	1	103.50	104.50	-1	7,614	-0.01%
2021/06/08	0	0.00	1	103.51	104.50	-1	7,814	-0.01%
2021/06/07	0	105.50	0	0.00	102.50	0	7,863	0.00%
2021/06/04	2	105.50	0	0.00	105.00	2	7,874	0.03%
2021/06/02	3	101.17	1	103.00	100.00	2	7,833	0.03%
2021/06/01	1	105.00	0	0.00	105.00	1	7,781	0.01%
2021/05/28	1	106.00	3	104.83	104.50	-2	7,739	-0.03%
2021/05/27	2	104.00	0	0.00	104.00	2	7,708	0.03%
2021/05/26	4	106.38	0	0.00	104.50	4	7,654	0.05%
2021/05/25	2	107.00	6	106.75	108.00	-4	7,623	-0.05%
2021/05/24	1	98.60	0	0.00	98.60	1	7,669	0.01%
2021/05/21	1	97.90	1	97.20	95.80	0	8,044	0.00%
2021/05/19	3	95.80	1	95.40	95.40	2	8,409	0.02%
2021/05/18	1	97.00	2	93.80	96.90	-1	8,638	-0.01%
2021/05/17	1	88.50	8	87.63	88.90	-7	8,770	-0.08%
2021/05/14	7	96.96	2	99.90	93.00	5	8,852	0.06%
2021/05/13	2	91.60	3	91.00	91.60	-1	8,935	-0.01%
2021/05/12	2.1	95.48	4	92.28	90.90	-1.9	9,089	-0.02%
2021/05/11	5	102.80	4	103.13	101.00	1	9,090	0.01%
2021/05/10	11	113.95	3	111.33	110.50	8	9,152	0.09%
2021/05/07	3	111.00	2	111.50	113.00	1	9,214	0.01%
2021/05/05	3	104.83	3	106.17	102.50	0	9,563	0.00%
2021/05/04	5	105.50	3	108.17	106.00	2	9,851	0.02%
2021/05/03	3	114.02	2	116.75	113.50	1	10,170	0.01%
2021/04/29	5	126.60	4	125.63	125.00	1	10,099	0.01%
2021/04/28	4	126.75	2	127.50	128.50	2	10,166	0.02%
2021/04/27	4	124.88	5	124.00	126.50	-1	10,239	-0.01%
2021/04/26	4	123.75	2	124.00	123.50	2	10,222	0.02%
2021/04/23	1	122.00	1	122.50	122.50	0	10,282	0.00%
2021/04/22	1	118.06	3.8	121.35	119.50	-2.8	10,494	-0.03%
2021/04/20	5.3	128.23	4	129.38	127.50	1.3	10,940	0.01%
2021/04/19	1	126.00	0	0.00	123.00	1	10,902	0.01%
2021/04/14	1	118.50	2	121.50	125.00	-1	11,202	-0.01%
2021/04/12	3.1	123.44	2	125.75	121.50	1.1	11,314	0.01%
2021/04/09	4.1	127.02	16	128.41	126.00	-11.9	11,401	-0.10%
2021/04/08	9	132.22	3	131.33	131.00	6	11,427	0.05%
2021/04/07	3	134.33	3	133.67	133.50	0	11,575	0.00%
2021/04/06	5	127.10	4	128.88	129.50	1	11,354	0.01%
2021/04/01	2	122.75	2	121.50	121.50	0	11,260	0.00%
2021/03/31	4	118.25	3	118.33	117.50	1	11,387	0.01%
2021/03/29	2	116.75	0.4	117.00	117.00	1.6	11,926	0.01%
2021/03/26	8	119.63	8	120.25	119.50	0	12,174	0.00%
2021/03/25	1	115.50	2	114.00	114.00	-1	12,118	-0.01%
2021/03/24	8	122.44	2	126.00	120.00	6	12,075	0.05%
2021/03/19	4	133.75	5	133.50	133.00	-1	12,296	-0.01%
2021/03/18	1	134.50	2	135.50	134.50	-1	12,427	-0.01%
2021/03/17	3	134.67	3	135.00	134.00	0	12,481	0.00%
2021/03/16	7	137.57	5	137.30	134.50	2	12,505	0.02%
2021/03/15	4	133.13	4.1	132.01	134.50	-0.1	12,413	0.00%
2021/03/04	2	127.25	0	0.00	127.00	2	12,695	0.02%
2021/02/25	4	133.13	5	133.10	132.00	-1	13,343	-0.01%
2021/02/24	8	132.06	7	131.50	129.00	1	13,326	0.01%
2021/02/23	23	140.50	24	139.84	137.50	-1	13,344	-0.01%
2021/02/22	17	134.94	16	137.47	139.50	1	13,052	0.01%
2021/02/19	9	124.33	12	125.83	127.50	-3	13,152	-0.02%
2021/02/18	12	121.38	9	120.94	124.00	3	13,244	0.02%
2021/02/17	5	115.00	7.1	116.15	117.50	-2.1	13,484	-0.02%
2021/02/05	2	106.50	1	106.00	107.00	1	13,531	0.01%
2021/02/04	6	105.17	6	104.83	104.00	0	13,967	0.00%
2021/02/03	1	106.00	7	103.86	104.00	-6	14,127	-0.04%
2021/02/02	10	100.95	11	100.42	100.00	-1	13,906	-0.01%
2021/02/01	34	96.67	33	96.98	96.50	1	13,833	0.01%
2021/01/29	14	101.12	14	99.35	98.50	0	13,785	0.00%
2021/01/28	1	109.00	4	104.50	101.00	-3	13,657	-0.02%
2021/01/27	0	0.00	1	101.00	100.50	-1	13,700	-0.01%
2021/01/26	19	102.77	8	102.25	99.10	11	13,769	0.08%
2021/01/25	2	104.50	5	107.00	107.00	-3	13,404	-0.02%
2021/01/22	14	97.51	13	98.70	97.60	1	12,966	0.01%
2021/01/21	0	0.00	2.2	97.86	98.00	-2.2	12,896	-0.02%
2021/01/20	4	95.83	1	94.90	93.80	3	12,789	0.02%
2021/01/18	2	100.30	4	100.63	100.50	-2	12,578	-0.02%
2021/01/15	1	104.50	2	104.25	101.00	-1	12,515	-0.01%
2021/01/14	3	99.37	3	99.97	102.50	0	12,336	0.00%
2021/01/13	6	100.47	8.1	99.93	100.00	-2.1	12,264	-0.02%
2021/01/12	3	92.30	6	92.02	93.20	-3	12,028	-0.02%
2021/01/11	1	95.30	2	96.00	95.60	-1	12,396	-0.01%
2021/01/08	4	97.80	1	99.00	95.20	3	12,534	0.02%
2021/01/07	4	96.63	5	97.24	97.50	-1	12,342	-0.01%
2021/01/06	15	99.37	19	100.58	96.00	-4	12,234	-0.03%
2021/01/05	11	97.73	6	97.85	97.70	5	12,030	0.04%
2021/01/04	12	95.53	15	95.23	97.50	-3	11,917	-0.03%
2020/12/31	3	91.63	3	92.43	91.60	0	11,758	0.00%
2020/12/30	7	89.50	8	89.20	91.90	-1	11,606	-0.01%
2020/12/29	2	85.55	1	86.80	84.80	1	11,358	0.01%
2020/12/28	2	86.45	2.4	84.88	85.00	-0.4	11,243	0.00%
2020/12/25	23	85.92	13.3	85.24	84.80	9.7	11,135	0.09%
2020/12/24	12	84.88	18	84.95	86.20	-6	10,948	-0.05%
2020/12/23	6	79.23	3	78.97	78.40	3	10,487	0.03%
2020/12/22	12	79.25	6	77.80	77.90	6	10,269	0.06%
2020/12/21	4	74.23	3	74.90	75.00	1	9,943	0.01%
2020/12/18	5	75.40	6	74.95	73.70	-1	9,853	-0.01%
2020/12/17	2	73.90	3	74.17	75.20	-1	9,668	-0.01%
2020/12/16	5	73.30	7	72.84	72.80	-2	9,437	-0.02%
2020/12/15	7	72.06	3	72.50	68.30	4	9,266	0.04%
2020/12/14	3	74.13	9	74.11	73.60	-6	9,095	-0.07%
2020/12/11	3	69.43	3	70.20	69.70	0	8,808	0.00%
2020/12/10	0	0.00	1.4	71.01	70.90	-1.4	8,667	-0.02%
2020/12/09	4	72.15	2	72.15	72.10	2	8,565	0.02%
2020/12/08	1	68.50	1	69.40	69.00	0	8,371	0.00%
2020/12/07	4	71.53	3	73.77	70.60	1	8,252	0.01%
2020/12/04	3	70.73	1	70.90	71.60	2	8,135	0.02%
2020/12/03	4	70.83	2	70.75	70.10	2	8,054	0.02%
2020/12/02	2.6	68.88	0	0.00	68.80	2.6	7,885	0.03%
2020/12/01	1	68.20	1.1	69.46	68.50	-0.1	7,819	0.00%
2020/11/30	2	66.90	2	67.40	67.00	0	7,659	0.00%
2020/11/27	2	66.40	2	67.40	66.90	0	7,549	0.00%
2020/11/26	1	65.90	2	66.15	66.20	-1	7,437	-0.01%
2020/11/25	2	65.15	2.1	64.69	63.90	-0.1	7,271	0.00%
2020/11/24	4	65.78	5	66.12	65.50	-1	7,077	-0.01%
2020/11/23	0	0.00	0.7	62.00	62.60	-0.7	6,734	-0.01%
2020/11/20	3	62.40	20	62.00	62.00	-17	6,608	-0.26%
2020/11/19	4	60.53	3.4	60.99	60.60	0.6	6,320	0.01%
2020/11/18	21	61.28	5.7	61.88	61.40	15.3	6,176	0.25%
2020/11/17	5	59.60	20	59.83	60.00	-15	5,780	-0.26%
2020/11/16	5	59.40	33.1	58.68	58.40	-28.1	5,492	-0.51%
2020/11/13	37.7	55.57	15.7	55.67	56.10	22	4,947	0.44%
2020/11/12	36	56.65	80.7	56.94	57.00	-44.7	4,661	-0.96%
2020/11/11	3	52.37	3	52.90	53.30	0	4,040	0.00%
2020/11/10	1	50.20	1	50.80	49.75	0	3,616	0.00%
2020/11/09	1	49.35	0	0.00	49.35	1	3,553	0.03%
2020/11/06	0	0.00	1	50.60	50.00	-1	3,499	-0.03%
2020/11/05	1.1	50.50	0	0.00	50.80	1.1	3,391	0.03%
2020/11/04	33	50.56	35	49.70	49.90	-2	3,238	-0.06%
2020/11/03	2	48.50	3	48.60	48.60	-1	2,785	-0.04%
2020/10/26	1	47.35	1	46.80	46.50	0	2,772	0.00%
2020/10/22	0	0.00	1	48.00	46.45	-1	2,721	-0.04%
2020/10/21	2	49.73	2	50.60	48.20	0	2,642	0.00%
2020/10/20	3	50.25	4	49.45	49.20	-1	2,518	-0.04%
2020/10/19	4	48.49	40	49.43	49.50	-36	2,366	-1.52%
2020/10/16	2	46.70	6	46.24	47.00	-4	1,867	-0.21%
2020/10/15	1	43.35	0.5	42.75	42.75	0.5	1,653	0.03%
2020/10/14	0	0.00	1	43.95	43.50	-1	1,670	-0.06%
2020/10/13	0	0.00	1	42.80	42.30	-1	1,633	-0.06%
2020/10/08	0	0.00	5	42.87	42.55	-5	1,652	-0.30%
2020/10/07	0	0.00	3	42.90	43.10	-3	1,649	-0.18%
2020/10/06	7	42.21	0	0.00	42.35	7	1,627	0.43%
2020/10/05	1	41.40	0	0.00	41.40	1	1,592	0.06%
2020/09/30	1	41.30	1	40.75	41.80	0	1,596	0.00%
2020/09/29	2	41.45	1	41.35	41.25	1	1,554	0.06%
2020/09/28	0	0.00	1	37.70	37.80	-1	1,456	-0.07%
2020/09/25	0.1	37.50	0	0.00	37.40	0.1	1,474	0.01%
2020/09/24	0.1	38.85	0	0.00	38.70	0.1	1,477	0.01%
2020/09/23	0.1	40.35	0	0.00	40.20	0.1	1,496	0.00%
2020/09/22	0	41.00	0	0.00	41.00	0	1,502	0.00%
2020/09/18	1	42.40	0	0.00	42.40	1	1,520	0.07%
2020/09/03	1	43.40	1	43.00	43.00	0	1,874	0.00%
2020/08/24	0	0.00	0.7	42.35	42.25	-0.7	2,141	-0.03%
2020/08/21	1	42.90	0	0.00	42.70	1	2,166	0.05%
2020/08/19	0.2	46.30	0.1	46.30	46.40	0.1	2,197	0.01%
2020/08/18	0	0.00	0.2	46.85	46.85	-0.2	2,228	-0.01%
2020/08/17	0	0.00	1	48.35	48.00	-1	2,258	-0.04%
2020/08/05	0.5	34.40	0	0.00	34.55	0.5	2,244	0.02%
2020/07/29	50	34.35	0	0.00	34.20	50	3,170	1.58%
2020/07/28	4	34.93	0	0.00	34.10	4	3,170	0.13%
2020/07/27	5	35.75	5	35.35	35.35	0	3,244	0.00%
2020/07/24	0	0.00	67	36.00	35.70	-67	3,193	-2.10%
2020/07/23	2	35.45	1	35.50	35.25	1	3,158	0.03%
2020/07/22	0	0.00	3	34.10	34.20	-3	3,161	-0.09%
2020/07/20	0	0.00	1	32.90	32.65	-1	3,199	-0.03%
2020/07/13	5	33.70	0	0.00	33.65	5	3,356	0.15%
2020/07/09	3	35.15	3	34.95	34.90	0	3,520	0.00%
2020/07/03	0	0.00	3	34.53	34.50	-3	4,021	-0.07%
2020/07/02	0	0.00	2	34.65	34.65	-2	4,077	-0.05%
2020/07/01	36	34.60	0	0.00	34.55	36	4,086	0.88%
2020/06/30	30	34.40	0	0.00	34.40	30	4,086	0.73%
2020/06/29	0	0.00	1	34.30	34.70	-1	4,098	-0.02%
2020/06/18	1	36.45	1	36.55	36.60	0	4,242	0.00%
2020/06/17	0	0.00	5	36.45	36.15	-5	4,260	-0.12%
2020/06/16	5	36.35	20	36.40	36.35	-15	4,302	-0.35%
2020/06/15	20	36.01	1	36.40	35.50	19	4,366	0.44%
2020/06/11	1	36.75	0	0.00	36.10	1	4,395	0.02%
2020/06/09	1	37.50	0	0.00	37.20	1	4,513	0.02%
2020/06/08	3	38.05	13	38.13	37.90	-10	4,552	-0.22%
2020/06/05	5	38.30	1	38.30	38.15	4	4,554	0.09%
2020/06/03	1	37.95	2	38.05	37.95	-1	4,507	-0.02%
2020/06/02	5	38.19	2	37.90	37.80	3	4,491	0.07%
2020/06/01	1	38.30	2	38.20	38.40	-1	4,457	-0.02%
2020/05/29	0	0.00	1	37.45	37.40	-1	4,403	-0.02%
2020/05/28	1	37.80	0	0.00	37.90	1	4,407	0.02%
2020/05/26	0	0.00	4	36.86	36.65	-4	4,355	-0.09%
2020/05/25	0	0.00	12	35.44	36.50	-12	4,385	-0.27%
2020/05/22	2	36.60	0	0.00	36.25	2	4,398	0.05%
2020/05/21	1	37.25	1	37.20	37.25	0	4,407	0.00%
2020/05/15	2	36.40	2	36.70	36.50	0	4,478	0.00%
2020/05/14	6	37.83	0	0.00	36.20	6	4,452	0.13%
2020/05/13	8	38.05	8	37.86	37.90	0	4,433	0.00%
2020/05/12	0	0.00	5	38.00	38.40	-5	4,428	-0.11%
2020/05/08	3	38.00	0	0.00	37.55	3	4,441	0.07%
2020/05/07	8	39.73	53	40.78	39.20	-45	4,380	-1.03%
2020/05/06	8	37.05	73	37.94	38.15	-65	4,085	-1.59%
2020/05/05	2	34.95	35	35.00	34.70	-33	3,688	-0.89%
2020/05/04	45	33.72	0	0.00	33.70	45	3,668	1.23%
2020/04/30	3	35.00	44	34.74	34.40	-41	3,742	-1.10%
2020/04/28	4	34.80	0	0.00	34.30	4	3,696	0.11%
2020/04/27	0	0.00	5	34.66	34.45	-5	3,720	-0.13%
2020/04/24	12	33.93	12	34.05	33.80	0	3,691	0.00%
2020/04/23	2	33.65	2	33.50	33.45	0	3,703	0.00%
2020/04/22	4	33.11	2	33.20	33.20	2	3,718	0.05%
2020/04/21	30	33.55	7	34.11	32.35	23	3,749	0.61%
2020/04/20	4	33.96	5	33.55	33.90	-1	3,767	-0.03%
2020/04/17	2	34.53	4	34.40	33.75	-2	3,778	-0.05%
2020/04/16	17	34.24	8	34.06	34.30	9	3,760	0.24%
2020/04/15	10	34.81	6	35.03	34.20	4	3,757	0.11%
2020/04/14	2	33.25	2	33.50	33.55	0	3,688	0.00%
2020/04/13	5	33.23	6	32.99	32.65	-1	3,813	-0.03%
2020/04/10	8	34.36	10	34.50	34.40	-2	3,879	-0.05%
2020/04/09	9	35.99	6	36.16	33.95	3	4,140	0.07%
2020/04/08	7	34.77	3	34.40	35.40	4	4,011	0.10%
2020/04/07	3	31.35	10	31.62	32.20	-7	4,092	-0.17%
2020/04/06	4	30.11	9	30.12	30.10	-5	4,345	-0.12%
2020/04/01	1	29.75	0	0.00	29.85	1	4,372	0.02%
2020/03/31	1	30.10	1	30.05	29.70	0	4,475	0.00%
2020/03/30	5	29.41	6	28.85	29.60	-1	4,518	-0.02%
2020/03/27	17	30.43	10	30.69	29.65	7	4,612	0.15%
2020/03/25	5	27.94	6	27.94	28.35	-1	4,624	-0.02%
2020/03/24	4	25.90	1	25.90	25.80	3	4,572	0.07%
2020/03/20	0	0.00	2	26.50	27.00	-2	4,520	-0.04%
2020/03/19	7	25.48	4	25.89	25.25	3	4,478	0.07%
2020/03/18	2	28.95	2	28.60	28.05	0	4,419	0.00%
2020/03/17	13	29.48	6	29.47	28.60	7	4,403	0.16%
2020/03/12	0	0.00	2.6	31.81	31.65	-2.6	4,241	-0.06%
2020/03/11	14	35.96	4	36.28	35.10	10	4,204	0.24%
2020/03/10	2	36.00	4	35.70	36.15	-2	4,195	-0.05%
2020/03/06	0	0.00	2	38.30	38.00	-2	4,227	-0.05%
2020/03/03	6	39.03	4	39.05	38.70	2	4,237	0.05%
2020/03/02	2	37.30	2	37.50	38.05	0	4,219	0.00%
2020/02/27	3	39.02	8	38.71	37.80	-5	4,210	-0.12%
2020/02/26	2	40.35	2	40.50	39.65	0	4,164	0.00%
2020/02/25	2	40.80	2	40.63	40.60	0	4,108	0.00%
2020/02/24	2	41.00	2	40.75	40.65	0	4,069	0.00%
2020/02/21	4	41.40	5	41.39	41.20	-1	4,045	-0.02%
2020/02/20	1	40.55	0	0.00	40.55	1	3,968	0.03%
2020/02/19	3	40.45	2	40.90	40.90	1	3,956	0.03%
2020/02/18	5	40.83	4	40.83	40.45	1	3,928	0.03%
2020/02/14	2	40.70	2	40.60	40.60	0	4,036	0.00%
2020/02/13	3	41.27	2	40.40	40.15	1	4,028	0.02%
2020/02/12	5	40.64	7	40.86	41.10	-2	4,030	-0.05%
2020/02/11	6	40.44	5	40.90	40.30	1	3,986	0.03%
2020/02/10	1	39.00	1	39.85	39.25	0	3,950	0.00%
2020/02/07	8	40.27	8	40.04	39.55	0	4,026	0.00%
2020/02/06	6	40.16	6	40.23	40.10	0	4,272	0.00%
2020/02/05	9	40.19	8	40.05	39.55	1	4,410	0.02%
2020/02/04	5	38.54	6	38.93	39.95	-1	4,497	-0.02%
2020/02/03	13	35.63	10	36.23	36.35	3	4,528	0.07%
2020/01/31	3	39.00	18	38.29	38.15	-15	4,551	-0.33%
2020/01/30	107	39.40	0	0.00	38.95	107	4,553	2.35%	大買/鉅額交易
2020/01/20	6.1	43.35	42	43.62	43.25	-35.9	4,499	-0.80%
2020/01/17	6	43.62	19	43.92	43.65	-13	4,489	-0.29%
2020/01/16	8	43.55	7	43.56	43.30	1	4,441	0.02%
2020/01/15	5	43.38	3	43.57	43.15	2	4,406	0.05%
2020/01/14	2	43.30	1	43.30	43.50	1	4,341	0.02%
2020/01/13	11	42.48	0	0.00	42.40	11	4,296	0.26%
2020/01/08	7	42.28	4	43.28	42.25	3	4,228	0.07%
2020/01/07	1	42.40	6	44.15	43.00	-5	4,175	-0.12%
2020/01/06	17	46.95	3	46.27	46.10	14	4,113	0.34%
2020/01/03	12	46.33	12	47.02	45.95	0	4,087	0.00%
2020/01/02	11	45.80	10	44.95	45.15	1	3,791	0.03%
2019/12/31	8	45.78	6	45.83	45.20	2	3,800	0.05%
2019/12/30	9	43.33	9	43.96	45.25	0	3,615	0.00%
2019/12/27	1	42.45	11	42.43	42.30	-10	3,350	-0.30%
2019/12/25	0	0.00	1	42.70	42.40	-1	3,429	-0.03%
2019/12/24	6	42.34	95	42.46	42.30	-89	3,477	-2.56%
2019/12/23	0	0.00	70	42.13	41.60	-70	3,489	-2.01%
2019/12/20	10	41.31	0	0.00	41.30	10	3,475	0.29%
2019/12/13	1	40.95	0	0.00	40.25	1	4,185	0.02%
2019/12/12	2	41.15	2	40.70	40.70	0	4,745	0.00%
2019/12/11	0	0.00	1	41.35	41.15	-1	4,771	-0.02%
2019/12/05	2	41.05	1	40.70	40.70	1	4,901	0.02%
2019/12/04	6	40.73	5	40.60	40.60	1	4,921	0.02%
2019/11/28	0	0.00	3	40.62	40.85	-3	5,234	-0.06%
2019/11/26	2	40.43	1	40.70	40.45	1	5,232	0.02%
2019/11/15	1	39.95	0.9	39.85	39.85	0.1	5,212	0.00%
2019/11/13	1	41.75	0	0.00	40.25	1	5,175	0.02%
2019/11/11	19	38.36	5	38.15	38.15	14	5,037	0.28%
2019/11/08	1	39.80	0	0.00	39.80	1	5,005	0.02%
2019/11/06	3	40.50	5	40.21	40.10	-2	4,999	-0.04%
2019/11/05	28	42.09	2	39.40	39.40	26	4,923	0.53%
2019/11/04	7	42.96	7	43.34	43.65	0	4,658	0.00%
2019/11/01	32	41.51	3	43.50	43.50	29	4,567	0.63%
2019/10/31	6	41.60	6	42.05	42.70	0	4,403	0.00%
2019/10/30	2	42.15	2	42.65	42.65	0	4,271	0.00%
2019/10/25	31	41.70	5.3	41.66	41.90	25.7	4,155	0.62%
2019/10/24	1	41.60	1	41.55	41.65	0	4,140	0.00%
2019/10/21	4	41.35	0	0.00	41.05	4	4,118	0.10%
2019/10/15	3	42.05	0	0.00	41.25	3	4,088	0.07%
2019/10/14	3	42.27	0	0.00	41.00	3	4,061	0.07%
2019/10/09	52	41.18	6	42.40	42.20	46	3,952	1.16%
2019/10/07	0	0.00	14	43.10	43.70	-14	3,832	-0.37%
2019/10/04	0	0.00	1	43.30	44.00	-1	3,752	-0.03%
2019/10/03	0	0.00	1	43.25	43.85	-1	3,681	-0.03%
2019/10/02	4	43.83	2	43.15	43.15	2	3,642	0.05%
2019/10/01	4	43.99	64	44.36	44.20	-60	3,580	-1.68%
2019/09/27	1	42.55	22	42.91	43.30	-21	3,443	-0.61%
2019/09/26	12	41.48	46	41.72	42.60	-34	3,334	-1.02%
2019/09/25	19	40.00	4	40.50	40.50	15	3,213	0.47%
2019/09/24	7	39.61	1	40.15	40.05	6	3,184	0.19%
2019/09/23	32	39.89	2	39.58	38.20	30	3,078	0.97%
2019/09/19	31	41.76	0	0.00	41.75	31	2,843	1.09%
2019/09/18	58	41.68	50	44.95	43.00	8	2,751	0.29%
2019/09/17	54.2	41.87	62	44.93	41.80	-7.8	2,375	-0.33%
2019/09/12	0.3	41.35	0	0.00	41.50	0.3	1,786	0.02%
2019/09/11	0	0.00	2	41.30	41.15	-2	1,758	-0.11%
2019/09/09	50	42.01	10	42.45	42.45	40	1,667	2.40%
2019/09/05	0.5	41.00	0	0.00	41.00	0.5	1,552	0.03%
2019/09/04	10	39.80	3	40.17	41.00	7	1,506	0.46%
2019/09/03	2	39.80	8	39.61	40.45	-6	1,413	-0.42%
2019/09/02	2	39.15	2	37.68	39.25	0	1,259	0.00%
2019/08/30	2	35.70	2	35.70	35.70	0	1,131	0.00%
2019/08/23	3	35.18	0	0.00	35.10	3	1,098	0.27%
2019/08/22	1	35.25	0	0.00	35.15	1	1,100	0.09%
2019/08/21	2	35.25	1	35.60	35.60	1	1,095	0.09%
2019/08/16	0	0.00	1	34.00	34.00	-1	1,087	-0.09%
2019/08/12	1	35.00	0	0.00	35.55	1	1,088	0.09%
2019/08/08	1	35.25	0	0.00	35.25	1	1,086	0.09%
2019/08/07	0	0.00	1	36.60	33.70	-1	1,078	-0.09%
2019/08/06	2	34.55	0	0.00	35.85	2	1,071	0.19%
2019/08/05	48	37.25	0	0.00	36.45	48	1,069	4.49%
2019/08/02	2	40.50	0	0.00	40.45	2	1,025	0.20%
2019/07/18	0	0.00	1	41.60	41.55	-1	1,203	-0.08%
2019/07/11	1	45.85	0	0.00	45.80	1	1,372	0.07%
2019/07/04	0	0.00	0.1	45.50	45.50	-0.1	1,710	-0.01%
2019/06/21	1	43.70	0	0.00	42.90	1	2,048	0.05%
2019/06/18	2	43.25	1	42.20	42.10	1	2,124	0.05%
2019/06/17	1	42.45	1	42.70	42.75	0	2,138	0.00%
2019/06/14	0	0.00	2	42.08	41.95	-2	2,160	-0.09%
2019/06/13	1	41.60	0	0.00	41.80	1	2,190	0.05%
2019/06/12	1	41.65	1	41.85	41.60	0	2,293	0.00%
2019/06/11	0	0.00	1	41.10	41.20	-1	2,469	-0.04%
2019/06/06	10	40.20	0	0.00	40.10	10	2,534	0.39%
2019/06/05	0	0.00	3	42.10	41.05	-3	2,568	-0.12%
2019/05/31	0	0.00	2	41.80	41.65	-2	2,704	-0.07%
2019/05/30	4	40.75	2	41.15	41.20	2	2,771	0.07%
2019/05/24	1	40.55	1	40.30	40.20	0	3,545	0.00%
2019/05/22	0	0.00	1	41.80	41.55	-1	3,668	-0.03%
2019/05/21	1	41.40	0	0.00	41.55	1	3,707	0.03%
2019/05/20	11	40.75	1	40.90	40.75	10	3,804	0.26%
2019/05/13	0	0.00	3	42.90	40.90	-3	4,602	-0.07%
2019/04/30	0.2	46.15	0	0.00	46.15	0.2	4,891	0.00%
2019/04/18	2	49.40	2	48.43	47.60	0	5,707	0.00%
2019/04/17	2	50.20	2	49.35	49.35	0	5,719	0.00%
2019/04/16	5	49.81	6	49.22	49.75	-1	5,718	-0.02%
2019/04/12	1	47.30	0	0.00	46.70	1	5,672	0.02%
2019/04/11	5	47.74	0	0.00	47.10	5	5,768	0.09%
2019/04/08	1	46.55	0	0.00	46.70	1	6,436	0.02%
2019/04/03	0	0.00	8	45.60	46.10	-8	6,629	-0.12%
2019/04/02	0	0.00	1	45.30	45.30	-1	6,827	-0.01%
2019/04/01	0	0.00	1	45.15	45.00	-1	7,167	-0.01%
2019/03/27	2	45.70	1	45.20	45.80	1	7,865	0.01%
2019/03/26	1	47.00	1	47.20	46.50	0	7,873	0.00%
2019/03/22	1	48.85	0	0.00	48.80	1	8,062	0.01%
2019/03/12	0	0.00	4	50.15	49.85	-4	9,301	-0.04%
2019/03/11	0	0.00	1	50.20	50.20	-1	9,448	-0.01%
2019/03/07	5	51.30	5	50.00	50.30	0	9,642	0.00%
2019/03/06	3	50.60	3	51.00	50.80	0	9,679	0.00%
2019/03/05	4	50.28	0	0.00	50.10	4	9,708	0.04%
2019/02/27	1	50.40	1	49.00	49.05	0	9,658	0.00%
2019/02/26	10	52.23	1	52.40	51.40	9	9,577	0.09%
2019/02/25	51	52.03	5	52.00	51.90	46	9,563	0.48%
2019/02/22	6	50.33	13	50.52	51.60	-7	9,450	-0.07%
2019/02/21	1	48.00	24	48.39	48.50	-23	9,149	-0.25%
2019/02/20	1	48.15	0	0.00	48.00	1	9,258	0.01%
2019/02/19	1	47.35	1	47.60	47.60	0	9,267	0.00%
2019/02/18	13	47.91	8	47.91	47.60	5	9,242	0.05%
2019/02/15	0	0.00	2	46.85	47.05	-2	9,163	-0.02%
2019/02/14	22	47.58	22	46.33	46.35	0	9,095	0.00%
2019/02/13	10	47.64	1	48.00	47.40	9	9,023	0.10%
2019/02/12	3	45.82	7	44.94	46.00	-4	8,777	-0.05%
2019/02/11	0	0.00	10	42.80	43.10	-10	8,609	-0.12%
2019/01/30	5	41.50	3	41.45	41.80	2	8,577	0.02%
2019/01/28	8	41.28	1	41.15	41.10	7	8,652	0.08%
2019/01/23	0	0.00	52	39.90	40.35	-52	9,254	-0.56%
2019/01/21	0	0.00	4	41.06	40.60	-4	9,292	-0.04%
2019/01/18	1	40.65	22	40.70	40.70	-21	9,306	-0.23%
2019/01/17	0	0.00	1	40.60	40.55	-1	9,334	-0.01%
2019/01/16	48	41.29	0	0.00	40.90	48	9,313	0.52%
2019/01/15	2	42.00	2	41.80	41.75	0	9,273	0.00%
2019/01/14	0	0.00	1	42.15	41.75	-1	9,265	-0.01%
2019/01/11	4	42.05	4	42.16	41.50	0	9,264	0.00%
2019/01/09	4	41.60	19	41.43	40.50	-15	9,288	-0.16%
2019/01/07	8	39.75	4	39.85	39.65	4	8,947	0.04%
2019/01/04	6	37.78	0	0.00	39.00	6	8,914	0.07%
2018/12/28	32	39.84	9	39.96	40.10	23	8,611	0.27%
2018/12/27	23	39.00	2	38.65	38.95	21	8,451	0.25%
2018/12/26	21	40.89	18	40.53	37.40	3	8,289	0.04%
2018/12/25	2	39.55	7	39.77	39.60	-5	7,869	-0.06%
2018/12/24	9	39.95	3	39.50	39.75	6	7,694	0.08%
2018/12/22	4	39.79	2	39.63	39.05	2	7,492	0.03%
2018/12/21	11	37.47	16	38.81	40.15	-5	7,198	-0.07%
2018/12/20	1	35.90	2	36.00	36.50	-1	6,832	-0.01%
2018/12/17	0	0.00	1	35.80	35.35	-1	6,442	-0.02%
2018/12/14	3	33.85	2	33.93	34.10	1	6,267	0.02%
2018/12/12	3	35.58	2	35.85	35.50	1	6,141	0.02%
2018/12/11	2	34.98	27	35.38	34.90	-25	6,015	-0.42%
2018/12/10	4	33.88	4	34.19	33.90	0	5,929	0.00%
2018/12/07	19	35.42	21	35.70	35.75	-2	5,814	-0.03%
2018/12/06	14	35.41	65	36.45	34.50	-51	5,528	-0.92%
2018/12/05	7	35.84	7	36.56	37.80	0	5,190	0.00%
2018/12/04	4	34.53	50	34.91	34.50	-46	4,788	-0.96%
2018/12/03	6	34.16	1	34.40	34.45	5	4,666	0.11%
2018/11/30	0	0.00	1	31.20	31.35	-1	4,492	-0.02%
2018/11/29	4	30.79	0	0.00	30.55	4	4,432	0.09%
2018/11/28	3	30.58	1	30.50	30.65	2	4,373	0.05%
2018/11/27	1	29.45	2	29.75	30.00	-1	4,337	-0.02%
2018/11/23	1	28.60	1	28.80	28.50	0	4,307	0.00%
2018/11/22	64	31.17	0	0.00	29.70	64	4,280	1.50%
2018/11/21	14	30.44	2	30.58	30.85	12	4,247	0.28%
2018/11/20	31	31.12	2	30.55	30.55	29	4,270	0.68%
2018/11/19	37	31.42	11	31.10	31.40	26	4,240	0.61%
2018/11/16	1	29.55	1	30.00	29.55	0	4,139	0.00%
2018/11/15	1	28.75	1	29.10	29.10	0	4,063	0.00%
2018/11/14	1	29.05	0	0.00	28.55	1	4,057	0.02%
2018/11/13	2	28.38	2	28.70	28.80	0	4,070	0.00%
2018/11/12	3	28.40	3	28.70	28.75	0	4,105	0.00%
2018/11/08	1	30.40	0	0.00	29.35	1	4,235	0.02%
2018/11/07	1	28.35	1	29.40	29.20	0	4,211	0.00%
2018/11/05	1	29.65	1	30.05	30.20	0	4,137	0.00%
2018/11/02	3	31.83	2	32.40	30.30	1	4,132	0.02%
2018/11/01	5	29.83	2	29.48	30.25	3	3,918	0.08%
2018/10/31	2	28.35	1	28.60	28.70	1	3,601	0.03%
2018/10/30	2	26.40	2	26.33	26.10	0	3,524	0.00%
2018/10/29	1	27.75	1	28.30	27.75	0	3,573	0.00%
2018/10/22	1	34.25	1	34.10	33.90	0	3,923	0.00%
2018/10/19	1	33.40	0	0.00	33.35	1	3,957	0.03%
2018/10/17	12	40.84	16	38.19	37.60	-4	4,006	-0.10%
2018/10/15	0	0.00	0.2	36.45	35.95	-0.2	4,003	0.00%
2018/10/12	2	36.50	2	36.45	36.45	0	4,097	0.00%
2018/10/03	0	0.00	0.2	43.85	44.05	-0.2	4,979	0.00%
2018/09/17	1	53.00	0	0.00	52.70	1	7,424	0.01%
2018/09/14	3	52.87	2	53.10	54.20	1	7,648	0.01%
2018/09/12	0	0.00	1	52.80	51.80	-1	8,201	-0.01%
2018/09/07	1	58.40	4	57.00	55.10	-3	8,709	-0.03%
2018/09/06	0	0.00	3	61.20	60.10	-3	8,790	-0.03%
2018/09/04	1	63.40	1	61.60	63.10	0	9,300	0.00%
2018/09/03	2	64.40	0	0.00	61.60	2	9,372	0.02%
2018/08/29	1	65.20	1	65.20	65.20	0	9,778	0.00%
2018/08/24	1	63.80	0	0.00	62.00	1	10,131	0.01%
2018/08/20	1	70.50	3	71.30	70.50	-2	10,473	-0.02%
2018/08/17	8	71.20	3	70.40	68.30	5	10,516	0.05%
2018/08/16	4	71.45	4	71.95	72.00	0	10,468	0.00%
2018/08/15	4	68.48	4	69.85	70.00	0	10,396	0.00%
2018/08/14	1	66.80	0	0.00	67.60	1	10,349	0.01%
2018/08/13	0	0.00	1	64.00	63.60	-1	10,310	-0.01%
2018/08/06	6	71.90	0	0.00	71.40	6	10,256	0.06%
2018/07/31	0	0.00	1	73.20	75.60	-1	10,441	-0.01%
2018/07/30	1	72.80	0	0.00	73.50	1	10,481	0.01%
2018/07/27	1	82.10	0	0.00	80.70	1	10,555	0.01%
2018/07/26	0	0.00	1	78.70	78.90	-1	10,405	-0.01%
2018/07/25	10	78.20	10	77.80	77.80	0	10,320	0.00%
2018/07/24	1	74.70	0	0.00	76.50	1	10,204	0.01%
2018/07/23	1	74.40	0	0.00	74.50	1	10,145	0.01%
2018/07/20	0	0.00	1	73.90	71.30	-1	10,038	-0.01%
2018/07/18	2	74.40	2	74.05	75.30	0	10,006	0.00%
2018/07/17	2	80.60	0	0.00	78.80	2	10,089	0.02%
2018/07/16	0	0.00	2	82.70	82.60	-2	9,995	-0.02%
2018/07/13	4	87.10	2	86.15	85.10	2	10,005	0.02%
2018/07/12	10	84.30	10	82.00	85.50	0	9,815	0.00%
2018/07/11	1	82.50	3	82.50	82.20	-2	9,749	-0.02%
2018/07/10	4	79.43	3	78.40	80.40	1	9,659	0.01%
2018/07/09	2	82.85	2	81.75	80.50	0	9,549	0.00%
2018/07/06	20	82.94	20	85.61	84.90	0	9,382	0.00%
2018/07/05	2	90.15	2	89.10	86.90	0	9,159	0.00%
2018/07/04	4	86.40	6	85.67	91.50	-2	8,991	-0.02%
2018/07/03	3	93.73	3	90.00	86.00	0	8,811	0.00%
2018/07/02	4	87.63	2	89.10	90.30	2	8,439	0.02%
2018/06/29	7	82.49	6	83.37	84.40	1	8,052	0.01%
2018/06/28	8	79.60	10	79.34	79.00	-2	7,692	-0.03%
2018/06/27	1	82.30	0	0.00	78.30	1	7,559	0.01%
2018/06/25	21	83.31	23	83.45	80.80	-2	7,119	-0.03%
2018/06/22	16	88.26	11	88.80	83.00	5	6,874	0.07%
2018/06/21	1	85.00	1.1	86.94	88.20	-0.1	6,334	0.00%
2018/06/20	7	81.07	9	81.96	80.20	-2	6,221	-0.03%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	12	79.09	10	79.14	80.90	2	5,913	0.03%
2018/06/14	3	73.20	4	72.50	73.60	-1	5,702	-0.02%
2018/06/13	5	72.46	6	71.82	74.80	-1	5,575	-0.02%
2018/06/12	3	71.43	1	71.80	71.80	2	5,279	0.04%
2018/06/11	0	0.00	1	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	3	54.23	1	55.00	54.00	2	4,954	0.04%
2018/06/06	5	54.60	5	54.28	54.50	0	4,778	0.00%
2018/06/05	3	52.60	1	50.50	50.30	2	4,523	0.04%
2018/06/04	1	55.00	1	54.00	55.00	0	4,289	0.00%
2018/05/29	0	0.00	3	49.90	49.85	-3	4,321	-0.07%
2018/05/28	3	50.20	0	0.00	51.20	3	4,218	0.07%
2018/05/25	0	0.00	1	47.30	47.50	-1	4,020	-0.02%
2018/05/24	1	46.45	0	0.00	46.45	1	3,952	0.03%
2018/05/21	0	0.00	1	46.60	46.50	-1	3,920	-0.03%
2018/05/18	1	46.50	0	0.00	46.70	1	3,919	0.03%
2018/05/17	0	0.00	2	44.90	45.50	-2	3,895	-0.05%
2018/05/14	2	47.70	0	0.00	47.95	2	3,950	0.05%
2018/05/11	3	48.72	2	49.00	46.10	1	3,993	0.03%
2018/05/10	1	50.20	6	50.11	49.60	-5	3,939	-0.13%
2018/05/09	3	49.52	4	49.88	49.35	-1	3,876	-0.03%
2018/05/08	1	47.85	1	47.85	48.00	0	3,678	0.00%
2018/05/07	6	48.40	1	48.15	47.75	5	3,660	0.14%
2018/05/04	7	49.27	8	49.55	48.50	-1	3,536	-0.03%
2018/05/02	2	48.10	0	0.00	47.00	2	3,382	0.06%
2018/04/27	2	46.73	2	46.38	46.75	0	3,430	0.00%
2018/04/26	0	0.00	1	45.15	45.70	-1	3,439	-0.03%
2018/04/24	3	49.12	3	47.10	46.40	0	3,384	0.00%
2018/04/23	3	51.00	2	50.40	51.40	1	3,266	0.03%
2018/04/20	0	0.00	9	46.34	46.80	-9	3,085	-0.29%
2018/04/19	7	48.10	3	47.57	47.00	4	3,282	0.12%
2018/04/18	1	47.40	2	47.15	47.45	-1	3,235	-0.03%
2018/04/17	1	47.55	1	47.90	46.55	0	3,251	0.00%
2018/04/16	8	49.33	3	50.08	50.00	5	3,227	0.15%
2018/04/13	2	46.75	2	46.30	48.00	0	3,094	0.00%
2018/03/20	2	46.15	0	0.00	45.85	2	5,046	0.04%
2018/03/19	0	0.00	2	45.80	45.85	-2	5,036	-0.04%
2018/03/14	2	45.35	0	0.00	45.25	2	5,154	0.04%
2018/03/06	0	0.00	2.7	45.64	45.15	-2.7	5,784	-0.05%
2018/03/02	0	0.00	1	45.85	45.55	-1	5,903	-0.02%
2018/02/26	1	42.50	0	0.00	42.50	1	5,841	0.02%
2018/02/05	6	45.70	6	46.33	44.95	0	5,502	0.00%
2018/01/19	0	0.00	0.8	47.30	47.40	-0.8	4,964	-0.02%
2018/01/15	1	53.20	1	49.00	49.00	0	4,841	0.00%
2018/01/08	2	52.20	0	0.00	49.50	2	4,310	0.05%
2018/01/05	14	52.11	14	53.07	53.00	0	4,216	0.00%
2018/01/04	16	52.12	17	52.56	54.00	-1	4,052	-0.02%
2018/01/03	1	48.60	0	0.00	49.25	1	3,716	0.03%