凱美 (2375)-凱基-岡山券商分點個股進出

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
70.1
漲跌
▲2.0
漲幅
+2.94%
成交量
6,476張
產業
上市電子零組件類股
537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－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山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
2024/05/31	0	0.00	12	73.07	70.10	-12	730	-1.64%
2024/05/29	3	71.80	3	71.17	70.70	0	615	0.00%
2024/05/28	0	0.00	5	69.50	69.20	-5	589	-0.85%
2024/05/27	0	0.00	2	71.15	69.80	-2	596	-0.34%
2024/05/24	5	68.00	1	68.10	67.80	4	559	0.71%
2024/05/17	0	0.00	1	65.50	65.60	-1	519	-0.19%
2024/05/08	0	0.00	1	65.00	65.20	-1	515	-0.19%
2024/05/07	1	65.10	0	0.00	65.40	1	512	0.20%
2024/05/06	0	0.00	1	67.00	66.20	-1	500	-0.20%
2024/05/03	2	66.85	4	67.03	66.10	-2	481	-0.42%
2024/04/29	0	0.00	2	63.80	63.90	-2	403	-0.50%
2024/04/24	0	0.00	0.8	62.40	62.90	-0.8	403	-0.20%
2024/04/16	0	0.00	2	61.70	61.40	-2	431	-0.46%
2024/04/01	0	0.00	1	62.00	62.80	-1	392	-0.25%
2024/03/25	0	0.00	0	60.30	60.60	0	374	0.00%
2024/03/21	1	59.60	0	0.00	59.60	1	395	0.25%
2024/03/18	1	60.20	6	60.00	59.90	-5	428	-1.17%
2024/03/15	1	60.40	0	0.00	60.40	1	430	0.23%
2024/03/13	2	62.55	0	0.00	61.80	2	479	0.42%
2024/03/12	0	0.00	2	63.80	63.90	-2	483	-0.41%
2024/03/11	1	62.90	0	0.00	62.80	1	507	0.20%
2024/03/07	1.4	63.79	0	0.00	63.70	1.4	540	0.26%
2024/02/29	0	0.00	1	65.80	66.80	-1	797	-0.13%
2024/02/05	1	62.50	0	0.00	62.60	1	911	0.11%
2024/02/01	1	63.90	0	0.00	63.80	1	904	0.11%
2024/01/25	1	65.00	0	0.00	64.80	1	925	0.11%
2024/01/19	1	64.00	0	0.00	64.20	1	933	0.11%
2024/01/17	2	66.70	0	0.00	64.50	2	925	0.22%
2024/01/12	2	64.90	0	0.00	64.50	2	891	0.22%
2024/01/09	0	0.00	0.2	66.60	66.00	-0.2	892	-0.02%
2024/01/08	1	67.20	3	68.00	66.90	-2	891	-0.22%
2024/01/04	1	67.80	0	0.00	67.60	1	906	0.11%
2024/01/03	2	68.85	0	0.00	68.90	2	901	0.22%
2023/12/26	1	70.70	0	0.00	70.50	1	886	0.11%
2023/12/22	1.5	70.37	0	0.00	70.10	1.5	883	0.17%
2023/12/20	0	0.00	1	71.20	71.20	-1	876	-0.11%
2023/12/19	1	70.80	0	0.00	70.70	1	873	0.11%
2023/12/18	1	73.10	0	0.00	72.20	1	867	0.12%
2023/12/15	1	74.90	0	0.00	74.50	1	850	0.12%
2023/12/11	1	74.60	0	0.00	74.20	1	830	0.12%
2023/12/06	1	73.80	0	0.00	74.00	1	770	0.13%
2023/11/30	0	0.00	0	75.90	75.70	0	710	0.00%
2023/11/29	0	0.00	2	77.25	77.80	-2	685	-0.29%
2023/11/24	3	74.10	14.6	73.28	73.70	-11.6	518	-2.24%
2023/11/22	0	0.00	1	68.10	68.00	-1	389	-0.26%
2023/11/20	0	0.00	1	67.10	68.00	-1	373	-0.27%
2023/11/15	0	0.00	1	64.80	64.80	-1	356	-0.28%
2023/11/01	1	62.10	0	0.00	61.80	1	350	0.29%
2023/10/31	1	62.20	0	0.00	61.60	1	337	0.30%
2023/10/27	1	62.60	0	0.00	62.60	1	342	0.29%
2023/10/26	1	63.20	0	0.00	62.40	1	345	0.29%
2023/10/20	1	64.60	0	0.00	63.80	1	353	0.28%
2023/10/18	1	65.90	0	65.00	65.10	1	358	0.27%
2023/10/16	0	0.00	1	67.00	67.00	-1	352	-0.28%
2023/10/13	0	0.00	2	67.90	67.90	-2	360	-0.55%
2023/10/12	0	0.00	1	66.60	66.60	-1	354	-0.28%
2023/10/11	1	64.10	0	0.00	64.10	1	353	0.28%
2023/10/06	1	65.20	1	65.80	65.20	0	356	0.00%
2023/10/04	1	65.60	0	0.00	66.00	1	359	0.28%
2023/09/14	0	0.00	2	68.60	68.40	-2	365	-0.55%
2023/09/12	0	0.00	1	68.20	68.00	-1	363	-0.28%
2023/09/07	0	0.00	1	67.50	67.40	-1	366	-0.27%
2023/09/06	1	67.60	0	0.00	67.50	1	365	0.27%
2023/09/05	1	67.10	1	68.10	67.90	0	367	0.00%
2023/09/04	1	67.00	0	0.00	66.60	1	364	0.27%
2023/09/01	1	66.70	3	67.27	66.70	-2	346	-0.58%
2023/08/31	0	0.00	1	63.90	63.90	-1	303	-0.33%
2023/08/16	0	0.00	1	59.80	59.80	-1	378	-0.26%
2023/08/11	1	58.80	0	0.00	58.80	1	387	0.26%
2023/08/01	1	64.00	0	0.00	63.90	1	398	0.25%
2023/07/28	0	0.00	2	65.50	65.50	-2	428	-0.47%
2023/07/24	1	62.30	0	0.00	62.30	1	439	0.23%
2023/07/19	1	63.70	1	64.20	63.70	0	465	0.00%
2023/07/18	1	65.10	0	0.00	64.90	1	487	0.21%
2023/07/14	1	66.40	0	0.00	66.00	1	513	0.19%
2023/07/13	1	66.70	0	0.00	66.20	1	548	0.18%
2023/07/11	1	66.60	0	0.00	66.80	1	603	0.17%
2023/07/10	0	0.00	0.6	66.80	66.50	-0.6	667	-0.09%
2023/07/04	0	0.00	0	67.50	68.00	0	789	0.00%
2023/06/29	0	0.00	1	67.80	67.80	-1	832	-0.12%
2023/06/27	1	66.50	0	0.00	66.60	1	881	0.11%
2023/06/14	2	69.15	0	0.00	69.00	2	1,062	0.19%
2023/06/08	2	70.25	0	0.00	69.50	2	1,195	0.17%
2023/06/06	2	71.50	0	0.00	71.10	2	1,342	0.15%
2023/06/05	0	0.00	0.1	73.50	73.40	-0.1	1,484	-0.01%
2023/06/02	0.1	72.00	3	73.00	73.00	-2.9	1,599	-0.18%
2023/05/31	1	70.90	2	70.70	70.70	-1	1,768	-0.06%
2023/05/30	0.4	68.60	0	0.00	69.00	0.4	1,769	0.02%
2023/05/24	1	69.80	0	0.00	69.80	1	1,813	0.06%
2023/05/23	0	0.00	1	70.50	70.50	-1	1,836	-0.05%
2023/05/22	0	0.00	21	71.24	71.10	-21	1,887	-1.11%
2023/05/19	11	70.23	12	70.90	70.10	-1	2,091	-0.05%
2023/05/12	0.2	67.00	0	0.00	68.00	0.2	2,213	0.01%
2023/05/09	1	68.60	0	0.00	68.30	1	2,218	0.05%
2023/05/08	10	70.30	0	0.00	70.20	10	2,215	0.45%
2023/05/05	10	71.16	0	0.00	70.30	10	2,213	0.45%
2023/05/04	1	67.40	0	0.00	67.50	1	2,198	0.05%
2023/05/03	1	67.70	1	68.20	67.70	0	2,222	0.00%
2023/05/02	0.2	68.90	0	0.00	68.90	0.2	2,228	0.01%
2023/04/25	1	68.20	0	0.00	68.20	1	2,213	0.05%
2023/04/24	1	71.50	0	0.00	71.10	1	2,203	0.05%
2023/04/21	2	71.85	0	0.00	70.30	2	2,198	0.09%
2023/04/18	0	0.00	1	78.40	76.90	-1	2,164	-0.05%
2023/04/17	1	75.80	0	0.00	77.40	1	2,127	0.05%
2023/04/14	0	0.00	1	76.70	76.80	-1	2,107	-0.05%
2023/04/13	6	77.07	0	0.00	75.50	6	2,067	0.29%
2023/04/12	0	0.00	1	77.70	77.00	-1	2,003	-0.05%
2023/04/11	1	74.90	0	0.00	75.00	1	1,957	0.05%
2023/04/07	1	73.30	0	0.00	72.50	1	1,883	0.05%
2023/04/06	1	72.80	1	72.80	72.80	0	1,874	0.00%
2023/03/30	1	72.70	0	0.00	72.60	1	1,839	0.05%
2023/03/28	0.4	73.50	0	0.00	73.30	0.4	1,811	0.02%
2023/03/27	0	0.00	1	77.30	76.60	-1	1,782	-0.06%
2023/03/24	0.2	78.47	0	0.00	78.10	0.2	1,767	0.01%
2023/03/23	0	0.00	1.3	78.72	79.10	-1.3	1,740	-0.07%
2023/03/22	0	75.65	0	0.00	75.40	0	1,663	0.00%
2023/03/20	0	0.00	0.6	75.20	76.50	-0.6	1,626	-0.04%
2023/03/16	1.3	75.00	0	0.00	74.50	1.3	1,595	0.08%
2023/03/15	0	0.00	2	76.30	76.30	-2	1,580	-0.13%
2023/03/14	0	0.00	2	75.30	75.30	-2	1,538	-0.13%
2023/03/09	3	82.27	23	82.15	80.70	-20	1,448	-1.38%
2023/03/08	24	79.89	19.8	78.51	80.00	4.2	1,349	0.31%
2023/03/07	15	76.80	0	0.00	76.80	15	1,199	1.25%
2023/03/06	0	0.00	1	73.24	76.00	-1	1,069	-0.09%
2023/03/03	0	0.00	1	69.10	69.10	-1	931	-0.11%
2023/03/02	0	0.00	2	66.10	66.10	-2	872	-0.23%
2023/02/24	0	67.20	4	66.80	66.80	-4	856	-0.47%
2023/02/23	0.2	69.00	0	0.00	68.10	0.2	847	0.02%
2023/02/22	2	67.35	0	0.00	67.20	2	837	0.24%
2023/02/20	2	70.25	0	0.00	70.40	2	800	0.25%
2023/02/17	6	71.52	4	72.40	71.50	2	752	0.27%
2023/02/10	1	60.10	0	0.00	60.20	1	437	0.23%
2023/02/09	1	60.90	0	0.00	60.50	1	446	0.22%
2023/02/08	2	62.30	0	0.00	62.20	2	442	0.45%
2023/02/07	2	62.10	0	0.00	62.20	2	442	0.45%
2023/01/13	0	0.00	2	58.90	58.20	-2	391	-0.51%
2023/01/12	0	0.00	2	59.00	58.60	-2	386	-0.52%
2023/01/11	0	0.00	1	59.00	59.00	-1	383	-0.26%
2023/01/06	1	56.90	2	57.00	57.30	-1	370	-0.27%
2022/12/30	1	53.60	0	0.00	53.50	1	370	0.27%
2022/12/29	5	53.66	0	0.00	53.90	5	370	1.35%
2022/12/05	1	64.80	0	0.00	64.50	1	435	0.23%
2022/12/01	0.6	58.90	0	0.00	58.50	0.6	426	0.14%
2022/11/16	0	0.00	1	57.50	58.30	-1	561	-0.18%
2022/11/08	1	54.50	0	0.00	53.90	1	564	0.18%
2022/10/03	0.4	51.00	0	0.00	50.70	0.4	974	0.04%
2022/09/28	0.2	49.00	0	0.00	48.40	0.2	985	0.02%
2022/09/21	0	57.25	0	0.00	56.70	0	991	0.00%
2022/09/19	0	58.60	0	0.00	58.60	0	1,008	0.00%
2022/08/26	2	62.00	0	0.00	61.40	2	959	0.21%
2022/08/23	0	0.00	0.3	59.70	60.30	-0.3	906	-0.03%
2022/08/09	0	0.00	0	51.10	51.60	0	846	0.00%
2022/07/29	1	55.60	1	55.10	55.10	0	836	0.00%
2022/07/19	0	0.00	5	58.20	57.00	-5	803	-0.62%
2022/07/18	20	58.45	15	57.23	59.00	5	780	0.64%
2022/07/06	0	0.00	2	49.10	49.10	-2	598	-0.33%
2022/07/01	0	0.00	2	49.20	46.15	-2	599	-0.33%
2022/06/02	0	0.00	3	69.40	68.30	-3	662	-0.45%
2022/05/24	2	64.70	2	63.80	63.90	0	701	0.00%
2022/05/19	2	63.50	2	64.20	65.30	0	716	0.00%
2022/05/16	2	62.40	2	62.50	62.30	0	715	0.00%
2022/05/12	2	61.30	2	61.90	59.90	0	718	0.00%
2022/05/11	2	62.50	2	61.60	61.60	0	713	0.00%
2022/05/10	2	61.50	2	62.20	63.10	0	720	0.00%
2022/05/09	2	63.90	2	63.00	62.80	0	722	0.00%
2022/05/06	2	64.90	2	65.50	65.40	0	723	0.00%
2022/05/04	1	65.20	1	66.50	66.90	0	739	0.00%
2022/04/29	1	65.50	1	65.10	65.80	0	763	0.00%
2022/04/28	1	63.70	1	64.80	64.80	0	776	0.00%
2022/04/27	2	62.25	1	62.90	63.70	1	773	0.13%
2022/04/26	2	63.60	2	64.70	65.10	0	767	0.00%
2022/04/25	3	63.83	2	63.20	63.20	1	788	0.13%
2022/04/22	2	68.50	3	67.70	67.80	-1	782	-0.13%
2022/04/21	1	69.60	0	0.00	69.10	1	812	0.12%
2022/04/18	0	0.00	2	66.50	67.70	-2	891	-0.22%
2022/04/15	1	69.10	0	0.00	68.90	1	915	0.11%
2022/04/12	2	70.80	1	70.20	70.80	1	1,040	0.10%
2022/04/11	2	72.80	0	0.00	72.80	2	1,183	0.17%
2022/04/07	1	79.10	4	79.30	77.40	-3	1,296	-0.23%
2022/04/06	1	80.10	0	0.00	80.40	1	1,300	0.08%
2022/04/01	2	82.10	2	81.50	81.50	0	1,327	0.00%
2022/03/31	0.2	84.00	0	0.00	83.50	0.2	1,366	0.01%
2022/03/30	0	0.00	2	84.40	83.60	-2	1,395	-0.14%
2022/03/29	0	0.00	1	83.90	83.90	-1	1,438	-0.07%
2022/03/24	0	0.00	0.1	81.40	81.70	-0.1	1,505	0.00%
2022/03/17	3	79.73	2	79.80	80.40	1	1,722	0.06%
2022/03/15	0	0.00	1	79.20	78.50	-1	1,826	-0.05%
2022/03/07	0.3	84.90	0	0.00	83.00	0.3	3,173	0.01%
2022/02/24	1	89.30	0	0.00	87.30	1	5,554	0.02%
2022/02/22	2	90.50	3	89.93	90.00	-1	5,586	-0.02%
2022/02/17	1	91.80	0	0.00	91.50	1	5,663	0.02%
2022/02/14	2	90.55	2	90.10	90.10	0	5,714	0.00%
2022/02/10	1	94.50	1	93.80	93.80	0	5,726	0.00%
2022/01/24	1	89.00	1	89.50	90.50	0	5,792	0.00%
2022/01/21	1	91.20	1	90.00	90.00	0	5,790	0.00%
2022/01/18	1	96.20	3	95.00	94.00	-2	5,806	-0.03%
2022/01/17	1	91.60	1	92.20	94.70	0	5,779	0.00%
2022/01/14	2	90.45	0	0.00	91.60	2	5,774	0.03%
2022/01/11	5	96.52	1	95.90	94.70	4	5,711	0.07%
2022/01/07	1	98.70	0	0.00	97.90	1	5,663	0.02%
2022/01/06	3	100.83	0	0.00	100.00	3	5,630	0.05%
2022/01/04	6	106.00	7	106.07	105.50	-1	5,555	-0.02%
2022/01/03	1	104.50	2	102.50	104.50	-1	5,410	-0.02%
2021/12/30	5	100.90	4	100.50	101.00	1	5,348	0.02%
2021/12/29	1	99.20	1	99.40	99.10	0	5,319	0.00%
2021/12/28	0	0.00	1	99.00	99.30	-1	5,317	-0.02%
2021/12/23	1	99.60	1	100.50	98.70	0	5,269	0.00%
2021/12/22	1	99.10	1	99.50	99.10	0	5,243	0.00%
2021/12/20	3	97.93	0	0.00	97.60	3	5,189	0.06%
2021/12/17	2	99.75	1	101.50	99.50	1	5,132	0.02%
2021/12/16	1	101.00	1	102.00	101.00	0	5,096	0.00%
2021/12/15	1	100.50	1	102.00	100.50	0	5,079	0.00%
2021/12/14	1	101.00	1	102.00	101.00	0	5,036	0.00%
2021/12/13	2	103.00	4	102.63	103.00	-2	5,006	-0.04%
2021/12/10	3	101.33	0	0.00	101.00	3	4,945	0.06%
2021/12/09	1	106.00	4	106.25	106.00	-3	4,867	-0.06%
2021/12/08	7	105.64	4	105.00	105.00	3	4,825	0.06%
2021/12/07	4	106.25	0	0.00	105.50	4	4,723	0.08%
2021/12/06	2	115.00	1	115.00	114.50	1	4,378	0.02%
2021/12/03	1	116.50	1	115.50	116.50	0	4,312	0.00%
2021/12/02	9	116.56	17	118.18	113.00	-8	4,177	-0.19%
2021/12/01	33	117.71	21	118.55	117.00	12	3,918	0.31%
2021/11/30	16	121.84	28	120.89	117.00	-12	3,566	-0.34%
2021/11/29	14	113.32	19	111.50	113.50	-5	3,000	-0.17%
2021/11/26	17	113.82	24	114.04	115.50	-7	2,633	-0.27%
2021/11/25	8	109.00	33	107.85	111.50	-25	1,878	-1.33%
2021/11/24	9	103.74	2	97.25	105.00	7	1,479	0.47%
2021/11/23	4	96.28	4	96.63	95.50	0	1,280	0.00%
2021/11/22	1	93.60	1	93.10	93.60	0	1,208	0.00%
2021/11/19	0	0.00	1	92.10	92.40	-1	1,201	-0.08%
2021/11/18	3	93.57	2	92.20	92.00	1	1,203	0.08%
2021/11/17	0	0.00	1	91.30	93.40	-1	1,196	-0.08%
2021/11/15	1	90.70	0	0.00	90.70	1	1,294	0.08%
2021/11/11	1	87.00	0	0.00	87.10	1	1,312	0.08%
2021/11/09	0	0.00	1	88.30	88.20	-1	1,378	-0.07%
2021/11/08	1	85.50	0	0.00	85.50	1	1,378	0.07%
2021/11/05	1	88.00	0	0.00	87.60	1	1,418	0.07%
2021/11/04	1	86.50	0	0.00	87.00	1	1,454	0.07%
2021/11/02	5	85.02	1	83.00	83.00	4	1,481	0.27%
2021/10/29	1	86.90	0	0.00	86.80	1	1,561	0.06%
2021/10/28	3	87.03	0	0.00	85.90	3	1,566	0.19%
2021/10/27	1	84.50	0	0.00	85.80	1	1,549	0.06%
2021/10/26	0	0.00	2	85.15	85.10	-2	1,566	-0.13%
2021/10/25	2	84.05	0	0.00	84.40	2	1,579	0.13%
2021/10/22	2	84.25	0	0.00	84.00	2	1,622	0.12%
2021/10/20	0	0.00	1	83.10	82.90	-1	1,666	-0.06%
2021/10/15	1	80.90	1	81.80	81.80	0	1,811	0.00%
2021/10/05	0.2	77.60	0	0.00	80.50	0.2	2,027	0.01%
2021/09/22	0.3	87.40	0	0.00	87.00	0.3	3,665	0.01%
2021/09/17	0.8	89.70	1	89.60	89.70	-0.2	3,741	0.00%
2021/09/07	0	0.00	2	91.85	91.80	-2	5,047	-0.04%
2021/09/03	14	95.68	0	0.00	95.40	14	5,294	0.26%
2021/09/02	1	98.50	1	98.50	98.50	0	5,290	0.00%
2021/09/01	0	0.00	1	100.50	101.50	-1	5,327	-0.02%
2021/08/31	1	100.50	0	0.00	101.00	1	5,363	0.02%
2021/08/20	2	96.30	2	96.35	96.80	0	5,777	0.00%
2021/08/19	4	95.00	0	0.00	93.00	4	5,800	0.07%
2021/08/18	2	95.90	0	0.00	101.50	2	5,894	0.03%
2021/08/17	1	97.50	0	0.00	96.00	1	6,084	0.02%
2021/08/13	1	107.00	2	103.00	103.00	-1	6,185	-0.02%
2021/08/11	0	0.00	3	107.83	107.50	-3	6,292	-0.05%
2021/08/10	2	110.75	0.2	109.00	108.00	1.9	6,365	0.03%
2021/08/04	0	0.00	5	109.70	112.00	-5	6,864	-0.07%
2021/08/03	1	105.00	0	0.00	105.00	1	6,915	0.01%
2021/08/02	4	102.75	2	105.50	106.00	2	7,135	0.03%
2021/07/30	0.1	103.00	1	104.50	102.00	-0.9	7,220	-0.01%
2021/07/29	3	105.33	0	0.00	105.50	3	7,301	0.04%
2021/07/27	1	109.50	0	0.00	109.50	1	7,484	0.01%
2021/07/26	0	0.00	5	113.00	113.00	-5	7,612	-0.07%
2021/07/23	2	113.25	0	0.00	112.00	2	7,663	0.03%
2021/07/22	1	115.00	2	114.50	112.50	-1	7,736	-0.01%
2021/07/20	1	112.00	1	111.00	110.00	0	7,776	0.00%
2021/07/19	1	114.00	0	0.00	113.50	1	7,786	0.01%
2021/07/13	1	116.00	1	117.00	114.00	0	8,058	0.00%
2021/07/12	5	116.40	6	116.75	116.50	-1	8,026	-0.01%
2021/07/09	2	115.50	0	0.00	115.00	2	8,040	0.02%
2021/07/08	2	121.75	2	120.00	119.00	0	8,066	0.00%
2021/07/07	5	124.10	33	123.53	120.50	-28	8,101	-0.35%
2021/07/06	12	121.92	19	122.03	121.50	-7	7,972	-0.09%
2021/07/05	35	120.03	8	121.19	118.00	27	7,865	0.34%
2021/07/02	2	114.50	1	114.50	115.50	1	7,760	0.01%
2021/07/01	7.1	116.84	4	117.50	114.00	3.1	8,048	0.04%
2021/06/30	10	118.85	13	117.77	123.00	-3	8,037	-0.04%
2021/06/29	13	115.12	10.2	116.94	112.00	2.8	7,900	0.04%
2021/06/28	4	110.88	3	112.67	112.50	1	7,787	0.01%
2021/06/25	12	115.00	15	113.73	113.00	-3	7,774	-0.04%
2021/06/24	8	115.25	6	114.83	114.50	2	7,802	0.03%
2021/06/23	8	114.25	5	115.50	115.50	3	7,897	0.04%
2021/06/22	5	115.40	6	113.00	112.00	-1	7,990	-0.01%
2021/06/21	6	115.17	7	114.14	113.50	-1	8,099	-0.01%
2021/06/18	9	120.11	9	117.45	117.00	0	8,071	0.00%
2021/06/17	2.2	111.27	19.1	114.81	117.50	-16.9	7,670	-0.22%
2021/06/16	10	107.70	5	107.00	107.00	5	7,512	0.07%
2021/06/15	6	103.75	13	107.00	108.00	-7	7,507	-0.09%
2021/06/11	23	107.28	12	108.83	103.50	11	7,479	0.15%
2021/06/10	2	104.00	0	0.00	104.50	2	7,614	0.03%
2021/06/08	1	105.00	1	104.01	104.50	0	7,814	0.00%
2021/06/07	3	103.00	0	0.00	102.50	3	7,863	0.04%
2021/06/04	1	105.00	0	0.00	105.00	1	7,874	0.01%
2021/06/03	1	100.00	4	100.38	104.00	-3	7,867	-0.04%
2021/06/02	2	100.00	0	0.00	100.00	2	7,833	0.03%
2021/06/01	1	104.00	0	0.00	105.00	1	7,781	0.01%
2021/05/31	2	105.00	1	106.50	104.50	1	7,760	0.01%
2021/05/28	8	105.81	8	106.38	104.50	0	7,739	0.00%
2021/05/27	2	103.50	1	105.00	104.00	1	7,708	0.01%
2021/05/26	5	105.50	0	0.00	104.50	5	7,654	0.07%
2021/05/25	3.1	106.87	5	107.50	108.00	-1.9	7,623	-0.02%
2021/05/24	0	0.00	1	95.90	98.60	-1	7,669	-0.01%
2021/05/21	1	95.60	8	95.94	95.80	-7	8,044	-0.09%
2021/05/20	2	94.45	1	95.50	93.00	1	8,255	0.01%
2021/05/19	1	95.30	4	96.50	95.40	-3	8,409	-0.04%
2021/05/18	14	93.84	11	93.98	96.90	3	8,638	0.03%
2021/05/17	5	89.62	3	92.10	88.90	2	8,770	0.02%
2021/05/14	6	94.45	4	97.03	93.00	2	8,852	0.02%
2021/05/13	3	92.17	5	88.82	91.60	-2	8,935	-0.02%
2021/05/12	6	92.20	6	96.32	90.90	0	9,089	0.00%
2021/05/11	3	105.00	1.7	102.88	101.00	1.3	9,090	0.01%
2021/05/10	9	112.89	6	112.42	110.50	3	9,152	0.03%
2021/05/07	1	106.50	6	111.58	113.00	-5	9,214	-0.05%
2021/05/06	0	0.00	2	102.50	103.00	-2	9,549	-0.02%
2021/05/05	4	107.63	2	108.00	102.50	2	9,563	0.02%
2021/05/04	11	107.77	0	0.00	106.00	11	9,851	0.11%
2021/05/03	4	115.75	9	114.28	113.50	-5	10,170	-0.05%
2021/04/29	8	126.00	0	0.00	125.00	8	10,099	0.08%
2021/04/28	2	127.50	2.2	125.15	128.50	-0.2	10,166	0.00%
2021/04/27	0	0.00	3	125.33	126.50	-3	10,239	-0.03%
2021/04/23	2.1	122.24	1.5	123.17	122.50	0.6	10,282	0.01%
2021/04/22	1	120.01	0	0.00	119.50	1	10,494	0.01%
2021/04/21	1	126.50	6	123.50	123.50	-5	10,620	-0.05%
2021/04/20	8	128.06	5.1	128.45	127.50	3	10,940	0.03%
2021/04/19	0	0.00	11	123.50	123.00	-11	10,902	-0.10%
2021/04/16	10	123.40	0	0.00	123.00	10	10,940	0.09%
2021/04/15	3	124.00	3	123.83	124.00	0	11,107	0.00%
2021/04/14	7	121.86	1	122.00	125.00	6	11,202	0.05%
2021/04/13	1	124.00	1	122.50	122.50	0	11,300	0.00%
2021/04/12	1	123.00	6	122.67	121.50	-5	11,314	-0.04%
2021/04/09	2	126.50	11	125.55	126.00	-9	11,401	-0.08%
2021/04/08	19	134.03	8	132.69	131.00	11	11,427	0.10%
2021/04/07	10.6	133.01	1	131.50	133.50	9.6	11,575	0.08%
2021/04/06	5	127.10	4.1	127.51	129.50	0.9	11,354	0.01%
2021/04/01	3	123.83	1	119.00	121.50	2	11,260	0.02%
2021/03/31	1	117.50	0	0.00	117.50	1	11,387	0.01%
2021/03/30	0	0.00	6	120.25	118.50	-6	11,764	-0.05%
2021/03/26	6	119.92	20	120.63	119.50	-14	12,174	-0.11%
2021/03/25	8	114.81	98	115.99	114.00	-90	12,118	-0.74%
2021/03/24	4	125.63	1	127.50	120.00	3	12,075	0.02%
2021/03/23	0	0.00	1	131.50	131.00	-1	12,106	-0.01%
2021/03/22	6	130.75	0	0.00	130.50	6	12,209	0.05%
2021/03/19	6	131.17	3	132.67	133.00	3	12,296	0.02%
2021/03/18	4	135.00	9	134.50	134.50	-5	12,427	-0.04%
2021/03/17	2	136.00	3	134.34	134.00	-1	12,481	-0.01%
2021/03/16	2	131.25	5.3	132.79	134.50	-3.3	12,505	-0.03%
2021/03/15	8	133.94	3	134.50	134.50	5	12,413	0.04%
2021/03/12	4.2	129.48	2	128.00	128.00	2.2	12,305	0.02%
2021/03/11	6	125.00	2	130.00	131.00	4	12,362	0.03%
2021/03/10	4	119.88	6	121.50	121.50	-2	12,362	-0.02%
2021/03/09	3.1	112.44	1	113.00	110.50	2.1	12,470	0.02%
2021/03/05	0	0.00	2	123.50	122.00	-2	12,619	-0.02%
2021/03/04	5	129.00	3	128.33	127.00	2	12,695	0.02%
2021/03/03	1	120.50	4.2	121.81	130.00	-3.2	12,775	-0.02%
2021/03/02	0	0.00	3	132.67	126.00	-3	12,890	-0.02%
2021/02/26	1	129.50	0	0.00	130.00	1	13,034	0.01%
2021/02/25	7.1	133.48	5	132.80	132.00	2.1	13,343	0.02%
2021/02/24	3.1	131.89	3	132.33	129.00	0.1	13,326	0.00%
2021/02/23	15	140.77	19	140.55	137.50	-4	13,344	-0.03%
2021/02/22	6	134.67	7	136.71	139.50	-1	13,052	-0.01%
2021/02/19	6	127.50	4	125.38	127.50	2	13,152	0.02%
2021/02/18	7.1	120.98	6	121.33	124.00	1.1	13,244	0.01%
2021/02/17	1	116.50	10	113.25	117.50	-9	13,484	-0.07%
2021/02/05	3.2	107.00	0	0.00	107.00	3.2	13,531	0.02%
2021/02/04	9.2	106.45	6	104.92	104.00	3.2	13,967	0.02%
2021/02/03	5	104.50	6.1	106.24	104.00	-1.1	14,127	-0.01%
2021/02/02	3	101.00	5	100.60	100.00	-2	13,906	-0.01%
2021/02/01	0	0.00	0.8	96.48	96.50	-0.8	13,833	-0.01%
2021/01/29	5	101.90	5	100.52	98.50	0	13,785	0.00%
2021/01/28	5	104.70	8	102.81	101.00	-3	13,657	-0.02%
2021/01/27	2	99.85	2	101.00	100.50	0	13,700	0.00%
2021/01/26	11.2	103.35	7	102.00	99.10	4.2	13,769	0.03%
2021/01/25	4	104.50	10.1	105.96	107.00	-6.1	13,404	-0.05%
2021/01/21	1	98.40	3	97.30	98.00	-2	12,896	-0.02%
2021/01/20	11	97.25	10	94.01	93.80	1	12,789	0.01%
2021/01/19	2.3	102.22	3	99.00	99.00	-0.7	12,639	-0.01%
2021/01/18	3	99.50	4	99.53	100.50	-1	12,578	-0.01%
2021/01/15	6.1	103.00	6	104.00	101.00	0.1	12,515	0.00%
2021/01/14	13	99.59	23	99.49	102.50	-10	12,336	-0.08%
2021/01/13	31	98.13	11	97.75	100.00	20	12,264	0.16%
2021/01/12	3	93.06	2.7	91.57	93.20	0.3	12,028	0.00%
2021/01/11	2.1	96.28	2	96.85	95.60	0.1	12,396	0.00%
2021/01/08	5	97.50	29	100.23	95.20	-24	12,534	-0.19%
2021/01/07	5	94.80	5	97.00	97.50	0	12,342	0.00%
2021/01/06	33	99.09	15	98.19	96.00	18	12,234	0.15%
2021/01/05	26	97.56	4	98.15	97.70	22	12,030	0.18%
2021/01/04	12	96.31	19	96.51	97.50	-7	11,917	-0.06%
2020/12/31	14	92.09	7	92.36	91.60	7	11,758	0.06%
2020/12/30	22	89.40	22.7	89.75	91.90	-0.7	11,606	-0.01%
2020/12/29	3	86.50	2	86.30	84.80	1	11,358	0.01%
2020/12/28	7.2	86.50	4	86.50	85.00	3.2	11,243	0.03%
2020/12/25	6	85.72	4	85.15	84.80	2	11,135	0.02%
2020/12/24	8.3	84.97	17.6	85.00	86.20	-9.3	10,948	-0.09%
2020/12/23	3	79.10	3	79.83	78.40	0	10,487	0.00%
2020/12/22	34	78.34	42.1	77.80	77.90	-8.1	10,269	-0.08%
2020/12/21	0	0.00	2.5	74.62	75.00	-2.5	9,943	-0.03%
2020/12/18	14	75.46	2	76.40	73.70	12	9,853	0.12%
2020/12/17	3	73.63	8.1	74.92	75.20	-5.1	9,668	-0.05%
2020/12/16	30	72.50	64	71.49	72.80	-34	9,437	-0.36%
2020/12/15	54	70.02	13	71.06	68.30	41	9,266	0.44%
2020/12/14	40	74.09	43	74.22	73.60	-3	9,095	-0.03%
2020/12/11	2	70.65	2.8	71.28	69.70	-0.8	8,808	-0.01%
2020/12/10	4	72.00	7	72.09	70.90	-3	8,667	-0.03%
2020/12/09	6	72.53	8	72.74	72.10	-2	8,565	-0.02%
2020/12/08	4	68.70	4	69.00	69.00	0	8,371	0.00%
2020/12/07	10.3	71.98	7	71.17	70.60	3.3	8,252	0.04%
2020/12/04	2	69.80	2.7	70.63	71.60	-0.7	8,135	-0.01%
2020/12/03	4	70.88	14	71.19	70.10	-10	8,054	-0.12%
2020/12/02	1	68.50	1	68.80	68.80	0	7,885	0.00%
2020/12/01	15.5	69.53	5	68.50	68.50	10.5	7,819	0.13%
2020/11/30	3	66.93	3.1	66.92	67.00	-0.1	7,659	0.00%
2020/11/27	3	66.63	5.7	66.57	66.90	-2.7	7,549	-0.04%
2020/11/26	4.5	66.31	5	65.64	66.20	-0.5	7,437	-0.01%
2020/11/25	14	65.11	12	65.28	63.90	2	7,271	0.03%
2020/11/24	18	65.21	16.4	65.96	65.50	1.6	7,077	0.02%
2020/11/23	2	62.80	4	62.25	62.60	-2	6,734	-0.03%
2020/11/20	44	62.28	63	62.25	62.00	-19	6,608	-0.29%
2020/11/19	11	61.18	4	60.60	60.60	7	6,320	0.11%
2020/11/18	36	61.40	22.1	61.39	61.40	13.9	6,176	0.23%
2020/11/17	3	59.40	16.2	59.97	60.00	-13.2	5,780	-0.23%
2020/11/16	113	58.38	105.3	58.21	58.40	7.8	5,492	0.14%	大買/大賣/
2020/11/13	8	55.85	1.1	55.96	56.10	6.9	4,947	0.14%
2020/11/12	33	55.39	53	56.06	57.00	-20	4,661	-0.43%
2020/11/11	30	52.07	29.7	52.17	53.30	0.3	4,040	0.01%
2020/11/10	3	49.52	6	50.23	49.75	-3	3,616	-0.08%
2020/11/09	3.2	50.04	2	49.67	49.35	1.1	3,553	0.03%
2020/11/06	9	50.73	20	50.58	50.00	-11	3,499	-0.31%
2020/11/05	31	49.75	19.1	49.66	50.80	11.9	3,391	0.35%
2020/11/04	20	50.47	18	49.95	49.90	2	3,238	0.06%
2020/11/03	2	48.50	5.8	47.49	48.60	-3.8	2,785	-0.14%
2020/10/30	0	0.00	1	44.50	44.15	-1	2,705	-0.04%
2020/10/28	0	0.00	5	45.52	45.25	-5	2,780	-0.18%
2020/10/27	0	0.00	2	46.98	46.70	-2	2,770	-0.07%
2020/10/26	6	46.44	2	47.40	46.50	4	2,772	0.14%
2020/10/23	7	47.13	8	47.24	46.85	-1	2,750	-0.04%
2020/10/22	1	47.95	0	0.00	46.45	1	2,721	0.04%
2020/10/21	7	49.94	3	50.40	48.20	4	2,642	0.15%
2020/10/20	1	50.50	0	0.00	49.20	1	2,518	0.04%
2020/10/19	8	49.59	10	49.09	49.50	-2	2,366	-0.08%
2020/10/16	5	46.42	3	46.73	47.00	2	1,867	0.11%
2020/10/14	0	0.00	2	43.18	43.50	-2	1,670	-0.12%
2020/10/13	1	42.60	1	42.50	42.30	0	1,633	0.00%
2020/10/12	1	41.85	0	0.00	41.55	1	1,642	0.06%
2020/10/07	0.3	42.90	0	0.00	43.10	0.3	1,649	0.02%
2020/10/06	0	0.00	2	42.55	42.35	-2	1,627	-0.12%
2020/09/29	3	41.30	0	0.00	41.25	3	1,554	0.19%
2020/09/15	1	42.90	0	0.00	42.65	1	1,591	0.06%
2020/09/11	0	0.00	2	40.45	40.30	-2	1,604	-0.12%
2020/09/01	0.1	41.60	0	0.00	41.60	0.1	1,998	0.01%
2020/08/28	0	0.00	2	42.35	42.15	-2	2,041	-0.10%
2020/08/27	0	0.00	1	42.50	42.25	-1	2,070	-0.05%
2020/08/19	3	46.30	0	0.00	46.40	3	2,197	0.14%
2020/08/18	0.1	46.85	0	0.00	46.85	0.1	2,228	0.00%
2020/08/17	6.3	47.80	10	48.26	48.00	-3.7	2,258	-0.16%
2020/08/05	6	34.68	2	34.70	34.55	4	2,244	0.18%
2020/08/04	5	34.68	5	34.35	34.35	0	2,282	0.00%
2020/08/03	4	35.05	5	35.08	34.85	-1	2,350	-0.04%
2020/07/31	1	34.70	1	34.95	34.70	0	2,658	0.00%
2020/07/28	1	34.75	8	35.69	34.10	-7	3,170	-0.22%
2020/07/27	9	35.75	9	36.08	35.35	0	3,244	0.00%
2020/07/24	7	36.03	4	36.05	35.70	3	3,193	0.09%
2020/07/23	1	35.10	16	35.07	35.25	-15	3,158	-0.47%
2020/07/22	2	34.30	2	34.15	34.20	0	3,161	0.00%
2020/07/20	3	32.35	0	0.00	32.65	3	3,199	0.09%
2020/07/17	5	32.89	0	0.00	32.85	5	3,227	0.15%
2020/07/15	2	33.05	0	0.00	33.05	2	3,278	0.06%
2020/07/14	0	0.00	2	33.80	33.55	-2	3,318	-0.06%
2020/07/13	0	0.00	4	33.75	33.65	-4	3,356	-0.12%
2020/07/10	3	34.08	0	0.00	33.65	3	3,500	0.09%
2020/07/09	1	34.70	3	35.17	34.90	-2	3,520	-0.06%
2020/07/08	9	35.00	23	34.90	35.00	-14	3,577	-0.39%
2020/07/07	3	34.88	0	0.00	34.80	3	3,663	0.08%
2020/07/06	1	35.10	0	0.00	35.10	1	3,851	0.03%
2020/07/03	3	34.53	0	0.00	34.50	3	4,021	0.07%
2020/06/30	3	34.53	0	0.00	34.40	3	4,086	0.07%
2020/06/29	4	34.46	0	0.00	34.70	4	4,098	0.10%
2020/06/24	6	35.23	0	0.00	35.15	6	4,099	0.15%
2020/06/22	2	35.65	1	35.65	35.50	1	4,199	0.02%
2020/06/19	2	36.70	0	0.00	36.20	2	4,242	0.05%
2020/06/17	2	36.13	0	0.00	36.15	2	4,260	0.05%
2020/06/16	0	0.00	0.3	36.10	36.35	-0.3	4,302	-0.01%
2020/06/15	0.1	35.50	0	0.00	35.50	0.1	4,366	0.00%
2020/06/12	3	35.12	0	0.00	35.85	3	4,379	0.07%
2020/06/11	1	36.55	0	0.00	36.10	1	4,395	0.02%
2020/06/10	0	0.00	10	37.80	37.30	-10	4,452	-0.22%
2020/06/09	2	37.53	0	0.00	37.20	2	4,513	0.04%
2020/06/08	1	37.95	0	0.00	37.90	1	4,552	0.02%
2020/06/04	1	38.55	1	38.70	38.70	0	4,538	0.00%
2020/06/03	9	38.05	0	0.00	37.95	9	4,507	0.20%
2020/06/02	12	38.03	2	38.15	37.80	10	4,491	0.22%
2020/06/01	4	38.10	2	38.33	38.40	2	4,457	0.04%
2020/05/29	3	37.35	2	37.45	37.40	1	4,403	0.02%
2020/05/28	2	37.90	5	37.90	37.90	-3	4,407	-0.07%
2020/05/20	5	37.20	0	0.00	37.10	5	4,467	0.11%
2020/05/18	0	0.00	3	35.90	35.70	-3	4,457	-0.07%
2020/05/15	1	37.05	0	0.00	36.50	1	4,478	0.02%
2020/05/14	10	36.50	0	0.00	36.20	10	4,452	0.22%
2020/05/13	0	0.00	6	38.23	37.90	-6	4,433	-0.14%
2020/05/12	2	37.90	2	38.40	38.40	0	4,428	0.00%
2020/05/11	1	39.00	9	37.87	38.35	-8	4,449	-0.18%
2020/05/08	10	37.69	2	38.65	37.55	8	4,441	0.18%
2020/05/07	7	39.76	8	39.99	39.20	-1	4,380	-0.02%
2020/05/06	18	37.80	100	37.82	38.15	-82	4,085	-2.01%
2020/05/05	10	34.51	18	34.83	34.70	-8	3,688	-0.22%
2020/05/04	11	33.40	0	0.00	33.70	11	3,668	0.30%
2020/04/30	3	34.58	4	34.73	34.40	-1	3,742	-0.03%
2020/04/29	4	34.25	0	0.00	34.15	4	3,684	0.11%
2020/04/28	7	34.43	1	34.80	34.30	6	3,696	0.16%
2020/04/27	6	34.25	1	34.70	34.45	5	3,720	0.13%
2020/04/24	21	33.94	12	33.83	33.80	9	3,691	0.24%
2020/04/23	10	33.44	1	33.40	33.45	9	3,703	0.24%
2020/04/22	1	32.60	0	0.00	33.20	1	3,718	0.03%
2020/04/21	3	33.07	0	0.00	32.35	3	3,749	0.08%
2020/04/17	2	33.95	0	0.00	33.75	2	3,778	0.05%
2020/04/16	2	33.95	3	34.37	34.30	-1	3,760	-0.03%
2020/04/15	11	34.99	8	35.16	34.20	3	3,757	0.08%
2020/04/14	1	33.35	4	33.34	33.55	-3	3,688	-0.08%
2020/04/13	5	32.92	0	0.00	32.65	5	3,813	0.13%
2020/04/10	0	0.00	1	34.60	34.40	-1	3,879	-0.03%
2020/04/09	1	33.90	1	36.70	33.95	0	4,140	0.00%
2020/04/08	2	35.28	5	35.20	35.40	-3	4,011	-0.07%
2020/04/07	2	31.65	4	31.70	32.20	-2	4,092	-0.05%
2020/04/06	0	0.00	3	30.15	30.10	-3	4,345	-0.07%
2020/03/31	2	29.90	0	0.00	29.70	2	4,475	0.04%
2020/03/30	1	28.80	1	29.40	29.60	0	4,518	0.00%
2020/03/27	0	0.00	2	30.65	29.65	-2	4,612	-0.04%
2020/03/26	2	28.20	4	28.95	29.50	-2	4,598	-0.04%
2020/03/25	0	0.00	3	28.02	28.35	-3	4,624	-0.06%
2020/03/24	1	25.70	17	25.95	25.80	-16	4,572	-0.35%
2020/03/23	5	24.97	1	26.00	24.75	4	4,545	0.09%
2020/03/20	2	27.03	2	26.75	27.00	0	4,520	0.00%
2020/03/19	2	25.58	22	25.30	25.25	-20	4,478	-0.45%
2020/03/17	0	0.00	3	28.37	28.60	-3	4,403	-0.07%
2020/03/16	0	29.35	16	30.13	29.50	-16	4,367	-0.37%
2020/03/13	10.2	28.52	3	28.50	28.70	7.2	4,289	0.17%
2020/03/12	2	31.90	0	0.00	31.65	2	4,241	0.05%
2020/03/11	13	36.35	1	35.90	35.10	12	4,204	0.29%
2020/03/10	1	35.40	0	0.00	36.15	1	4,195	0.02%
2020/03/09	4.9	36.66	0	0.00	35.75	4.9	4,197	0.12%
2020/03/06	0	0.00	1	37.90	38.00	-1	4,227	-0.02%
2020/03/02	0	0.00	1	37.55	38.05	-1	4,219	-0.02%
2020/02/27	3	38.83	0	0.00	37.80	3	4,210	0.07%
2020/02/26	9	39.83	0	0.00	39.65	9	4,164	0.22%
2020/02/25	5	40.16	3	40.80	40.60	2	4,108	0.05%
2020/02/24	7	40.51	0	0.00	40.65	7	4,069	0.17%
2020/02/21	2	41.00	2	41.28	41.20	0	4,045	0.00%
2020/02/20	2	40.65	0	0.00	40.55	2	3,968	0.05%
2020/02/19	1	40.55	0	0.00	40.90	1	3,956	0.03%
2020/02/18	17	40.49	5	40.90	40.45	12	3,928	0.31%
2020/02/14	0	0.00	4	40.71	40.60	-4	4,036	-0.10%
2020/02/13	2	40.85	0	0.00	40.15	2	4,028	0.05%
2020/02/12	23	41.05	23	40.82	41.10	0	4,030	0.00%
2020/02/11	1	40.30	2	40.43	40.30	-1	3,986	-0.03%
2020/02/10	2	39.48	1	39.40	39.25	1	3,950	0.03%
2020/02/07	0	0.00	10	40.15	39.55	-10	4,026	-0.25%
2020/02/06	1	40.15	1	40.35	40.10	0	4,272	0.00%
2020/02/05	2	40.18	5	40.05	39.55	-3	4,410	-0.07%
2020/02/04	5	39.49	0	0.00	39.95	5	4,497	0.11%
2020/01/31	1	38.95	3	37.70	38.15	-2	4,551	-0.04%
2020/01/30	10	39.00	0	0.00	38.95	10	4,553	0.22%
2020/01/20	2	43.25	1	43.40	43.25	1	4,499	0.02%
2020/01/17	0	0.00	1	43.90	43.65	-1	4,489	-0.02%
2020/01/16	2	43.48	4	43.69	43.30	-2	4,441	-0.05%
2020/01/15	6	43.44	1	43.30	43.15	5	4,406	0.11%
2020/01/14	0	0.00	1	43.20	43.50	-1	4,341	-0.02%
2020/01/13	3	42.40	0	0.00	42.40	3	4,296	0.07%
2020/01/10	3	42.87	0	0.00	42.80	3	4,272	0.07%
2020/01/09	1	42.95	0	0.00	42.95	1	4,251	0.02%
2020/01/08	9	42.36	2	43.23	42.25	7	4,228	0.17%
2020/01/07	56	43.88	2	42.65	43.00	54	4,175	1.29%
2020/01/06	5	46.28	7	46.80	46.10	-2	4,113	-0.05%
2020/01/03	47	46.87	39	46.88	45.95	8	4,087	0.20%
2020/01/02	15	45.18	0	0.00	45.15	15	3,791	0.40%
2019/12/31	22	45.83	12	45.88	45.20	10	3,800	0.26%
2019/12/30	25.1	43.89	16	45.58	45.25	9.1	3,615	0.25%
2019/12/27	1	42.30	0	0.00	42.30	1	3,350	0.03%
2019/12/26	4	42.60	27	43.08	41.95	-23	3,385	-0.68%
2019/12/25	5	42.42	0	0.00	42.40	5	3,429	0.15%
2019/12/24	12	42.23	0	0.00	42.30	12	3,477	0.35%
2019/12/20	2	41.30	2	41.35	41.30	0	3,475	0.00%
2019/12/13	1	40.70	2	41.15	40.25	-1	4,185	-0.02%
2019/12/12	1	40.70	0	0.00	40.70	1	4,745	0.02%
2019/12/11	2	41.23	0	0.00	41.15	2	4,771	0.04%
2019/12/10	3	41.13	0	0.00	41.10	3	4,792	0.06%
2019/12/09	3	41.43	0	0.00	41.35	3	4,807	0.06%
2019/12/06	6	41.16	0	0.00	41.00	6	4,856	0.12%
2019/12/05	0	0.00	2	40.88	40.70	-2	4,901	-0.04%
2019/12/03	2	40.48	2	40.35	40.35	0	4,939	0.00%
2019/11/28	0	0.00	1	40.90	40.85	-1	5,234	-0.02%
2019/11/25	1	40.40	1	40.05	40.05	0	5,212	0.00%
2019/11/20	2	40.00	0	0.00	40.00	2	5,208	0.04%
2019/11/14	1	40.60	1	40.05	40.10	0	5,204	0.00%
2019/11/13	0	0.00	25	41.70	40.25	-25	5,175	-0.48%
2019/11/07	1	39.85	0	0.00	39.80	1	5,002	0.02%
2019/11/06	9	40.02	12	40.23	40.10	-3	4,999	-0.06%
2019/11/05	33	41.49	1	42.85	39.40	32	4,923	0.65%
2019/11/04	5	43.05	1	43.00	43.65	4	4,658	0.09%
2019/11/01	1	41.35	21	43.50	43.50	-20	4,567	-0.44%
2019/10/31	23	41.51	1	42.85	42.70	22	4,403	0.50%
2019/10/30	1	41.60	1	42.50	42.65	0	4,271	0.00%
2019/10/28	0	0.00	1	42.05	41.95	-1	4,166	-0.02%
2019/10/25	1	41.50	0	0.00	41.90	1	4,155	0.02%
2019/10/21	1	41.25	6	40.96	41.05	-5	4,118	-0.12%
2019/10/17	7.5	40.87	0	0.00	41.10	7.5	4,102	0.18%
2019/10/16	1	41.10	0	0.00	40.85	1	4,097	0.02%
2019/10/14	2	42.50	2	42.90	41.00	0	4,061	0.00%
2019/10/09	2	41.08	7	41.23	42.20	-5	3,952	-0.13%
2019/10/08	11	42.56	1	43.50	42.50	10	3,851	0.26%
2019/10/07	1	43.90	1.3	44.11	43.70	-0.3	3,832	-0.01%
2019/10/02	3	43.62	14	43.48	43.15	-11	3,642	-0.30%
2019/10/01	3	43.38	17	44.28	44.20	-14	3,580	-0.39%
2019/09/27	8	42.83	47	42.97	43.30	-39	3,443	-1.13%
2019/09/26	3	41.30	6	41.54	42.60	-3	3,334	-0.09%
2019/09/25	1	40.50	0	0.00	40.50	1	3,213	0.03%
2019/09/24	1	39.55	0	0.00	40.05	1	3,184	0.03%
2019/09/23	2	40.53	1	40.90	38.20	1	3,078	0.03%
2019/09/20	1	41.70	0	0.00	41.30	1	2,911	0.03%
2019/09/19	2	41.65	1	41.70	41.75	1	2,843	0.04%
2019/09/18	17	42.61	10	42.44	43.00	7	2,751	0.25%
2019/09/17	17	44.40	32	45.09	41.80	-15	2,375	-0.63%
2019/09/11	0	0.00	46	41.03	41.15	-46	1,758	-2.62%
2019/09/10	0	0.00	50	41.39	41.10	-50	1,740	-2.87%
2019/09/09	41	42.68	31	43.57	42.45	10	1,667	0.60%
2019/09/06	0	0.00	1	41.10	41.10	-1	1,595	-0.06%
2019/09/04	0	0.00	1	40.30	41.00	-1	1,506	-0.07%
2019/09/03	1	40.35	11	40.13	40.45	-10	1,413	-0.71%
2019/09/02	10	39.10	1	38.65	39.25	9	1,259	0.71%
2019/08/30	3	36.10	11	35.97	35.70	-8	1,131	-0.71%
2019/08/29	10	34.00	1	34.05	33.95	9	1,086	0.83%
2019/08/28	0	0.00	1	34.15	34.10	-1	1,091	-0.09%
2019/08/16	3	33.87	0	0.00	34.00	3	1,087	0.28%
2019/08/15	1	33.95	2	33.95	34.10	-1	1,087	-0.09%
2019/08/14	24	35.07	0	0.00	35.00	24	1,087	2.21%
2019/08/07	0	0.00	10	35.45	33.70	-10	1,078	-0.93%
2019/08/06	6	34.90	20	34.70	35.85	-14	1,071	-1.31%
2019/08/05	11	37.86	3	36.45	36.45	8	1,069	0.75%
2019/08/02	5	40.50	0	0.00	40.45	5	1,025	0.49%
2019/07/25	12	42.35	2	42.40	42.50	10	1,088	0.92%
2019/07/24	0	0.00	4	42.25	42.25	-4	1,097	-0.36%
2019/07/23	66	41.91	0	0.00	41.90	66	1,123	5.88%
2019/07/17	10	42.00	0	0.00	42.05	10	1,211	0.83%
2019/07/15	0	0.00	40	43.19	43.00	-40	1,259	-3.18%
2019/07/12	40	43.38	10	43.20	43.45	30	1,310	2.29%
2019/07/11	1	45.95	0	0.00	45.80	1	1,372	0.07%
2019/07/10	11	45.70	11	45.40	45.40	0	1,621	0.00%
2019/07/09	5	45.10	0	0.00	45.00	5	1,657	0.30%
2019/07/08	34	46.25	0	0.00	46.10	34	1,663	2.04%
2019/07/04	10	45.65	0	0.00	45.50	10	1,710	0.58%
2019/07/03	1	44.90	0	0.00	44.55	1	1,787	0.06%
2019/07/01	1	44.05	0	0.00	44.45	1	1,839	0.05%
2019/06/28	1	43.10	0	0.00	43.05	1	1,838	0.05%
2019/06/13	0	0.00	10	41.75	41.80	-10	2,190	-0.46%
2019/06/12	0	0.00	10	41.60	41.60	-10	2,293	-0.44%
2019/06/06	10	40.25	0	0.00	40.10	10	2,534	0.39%
2019/06/04	0	0.00	7	41.80	41.60	-7	2,614	-0.27%
2019/06/03	0	0.00	28	41.55	41.60	-28	2,665	-1.05%
2019/05/31	1	41.35	0	0.00	41.65	1	2,704	0.04%
2019/05/30	1	40.75	0	0.00	41.20	1	2,771	0.04%
2019/05/29	0	0.00	2	40.00	40.50	-2	2,910	-0.07%
2019/05/24	10	40.20	0	0.00	40.20	10	3,545	0.28%
2019/05/23	0	0.00	1	40.60	40.40	-1	3,597	-0.03%
2019/05/21	10	41.46	0	0.00	41.55	10	3,707	0.27%
2019/05/20	0	0.00	10	40.70	40.75	-10	3,804	-0.26%
2019/05/17	23	40.99	13	40.88	40.70	10	3,892	0.26%
2019/05/16	0	0.00	10	41.85	41.30	-10	3,995	-0.25%
2019/05/15	6	42.08	1	42.05	42.10	5	4,266	0.12%
2019/05/14	20	40.54	0	0.00	41.30	20	4,501	0.44%
2019/05/10	4	44.00	3	44.35	42.80	1	4,644	0.02%
2019/05/07	1	46.00	0	0.00	45.90	1	4,747	0.02%
2019/04/26	2	47.60	2	48.35	47.25	0	4,961	0.00%
2019/04/23	0	0.00	11	47.10	47.25	-11	5,111	-0.22%
2019/04/22	11	49.12	0	0.00	47.80	11	5,340	0.21%
2019/04/19	1	47.50	2	48.23	48.40	-1	5,387	-0.02%
2019/04/18	2	48.18	0	0.00	47.60	2	5,707	0.04%
2019/04/17	7	49.96	4	49.65	49.35	3	5,719	0.05%
2019/04/16	16	50.14	5	49.65	49.75	11	5,718	0.19%
2019/04/15	1	46.60	0	0.00	47.85	1	5,594	0.02%
2019/04/11	4	47.91	1	47.60	47.10	3	5,768	0.05%
2019/04/09	3	47.53	2	47.70	47.60	1	6,081	0.02%
2019/04/02	0	0.00	20	45.25	45.30	-20	6,827	-0.29%
2019/04/01	1	45.10	0	0.00	45.00	1	7,167	0.01%
2019/03/29	2	46.05	1	46.10	45.65	1	7,536	0.01%
2019/03/22	0	0.00	4	48.88	48.80	-4	8,062	-0.05%
2019/03/21	0	0.00	1.9	48.09	48.15	-1.9	8,105	-0.02%
2019/03/19	10	47.40	0	0.00	47.25	10	8,377	0.12%
2019/03/15	3	47.60	20	47.85	48.10	-17	8,770	-0.19%
2019/03/14	30	48.40	0	0.00	46.60	30	9,044	0.33%
2019/03/11	1	50.40	0	0.00	50.20	1	9,448	0.01%
2019/03/08	23	50.50	2	50.30	50.40	21	9,612	0.22%
2019/03/06	1	50.60	0	0.00	50.80	1	9,679	0.01%
2019/03/05	1	51.00	0	0.00	50.10	1	9,708	0.01%
2019/03/04	1	49.60	11.7	49.77	51.10	-10.7	9,704	-0.11%
2019/02/27	1	48.70	0	0.00	49.05	1	9,658	0.01%
2019/02/26	1	52.20	2	52.55	51.40	-1	9,577	-0.01%
2019/02/25	6	51.22	7	52.21	51.90	-1	9,563	-0.01%
2019/02/22	7	51.46	27	49.92	51.60	-20	9,450	-0.21%
2019/02/21	5	48.00	0	0.00	48.50	5	9,149	0.05%
2019/02/20	4	48.30	6	48.07	48.00	-2	9,258	-0.02%
2019/02/19	1	47.50	0	0.00	47.60	1	9,267	0.01%
2019/02/18	5	48.60	0	0.00	47.60	5	9,242	0.05%
2019/02/15	2	46.90	0	0.00	47.05	2	9,163	0.02%
2019/02/14	0	0.00	5	46.95	46.35	-5	9,095	-0.05%
2019/02/13	29	47.15	51	47.50	47.40	-22	9,023	-0.24%
2019/02/12	44	45.83	16	45.32	46.00	28	8,777	0.32%
2019/02/11	8	42.89	27	43.11	43.10	-19	8,609	-0.22%
2019/01/30	0	0.00	1	41.40	41.80	-1	8,577	-0.01%
2019/01/29	0	0.00	2	40.93	41.35	-2	8,614	-0.02%
2019/01/28	3	41.38	2	41.18	41.10	1	8,652	0.01%
2019/01/25	0	0.00	1	40.70	40.85	-1	8,874	-0.01%
2019/01/24	27	40.49	17	40.45	40.10	10	9,167	0.11%
2019/01/23	3	40.40	3	40.20	40.35	0	9,254	0.00%
2019/01/22	26	40.17	1	40.15	39.70	25	9,268	0.27%
2019/01/21	1	41.15	8	40.80	40.60	-7	9,292	-0.08%
2019/01/16	2	41.85	2	41.00	40.90	0	9,313	0.00%
2019/01/15	9	42.09	3	41.82	41.75	6	9,273	0.06%
2019/01/14	0	0.00	17	41.63	41.75	-17	9,265	-0.18%
2019/01/11	16	41.97	0	0.00	41.50	16	9,264	0.17%
2019/01/10	1	40.55	2	40.23	40.30	-1	9,125	-0.01%
2019/01/09	14	41.41	29	41.30	40.50	-15	9,288	-0.16%
2019/01/08	1	39.90	2	40.08	40.30	-1	8,992	-0.01%
2019/01/07	9	40.02	7	39.89	39.65	2	8,947	0.02%
2019/01/03	4	40.01	3	38.97	38.75	1	8,765	0.01%
2019/01/02	10	40.60	18	40.42	40.00	-8	8,676	-0.09%
2018/12/28	12	39.85	5	39.96	40.10	7	8,611	0.08%
2018/12/27	26	39.07	23	38.88	38.95	3	8,451	0.04%
2018/12/26	13	40.92	11	39.11	37.40	2	8,289	0.02%
2018/12/25	21	39.70	15	39.18	39.60	6	7,869	0.08%
2018/12/24	10	40.03	2	39.75	39.75	8	7,694	0.10%
2018/12/22	19	39.82	29	39.32	39.05	-10	7,492	-0.13%
2018/12/21	77	36.87	63	37.22	40.15	14	7,198	0.19%
2018/12/20	0	0.00	3	35.93	36.50	-3	6,832	-0.04%
2018/12/19	3	36.00	20	36.11	35.80	-17	6,640	-0.26%
2018/12/18	1	35.40	29	35.26	35.20	-28	6,495	-0.43%
2018/12/17	10	35.66	2	35.85	35.35	8	6,442	0.12%
2018/12/14	6	34.21	4	33.66	34.10	2	6,267	0.03%
2018/12/13	2	35.00	1	34.60	34.50	1	6,221	0.02%
2018/12/12	13	35.89	0	0.00	35.50	13	6,141	0.21%
2018/12/11	2	34.65	2	34.30	34.90	0	6,015	0.00%
2018/12/07	7	35.64	8	35.83	35.75	-1	5,814	-0.02%
2018/12/06	26	36.78	22	36.68	34.50	4	5,528	0.07%
2018/12/05	35	36.47	36	36.36	37.80	-1	5,190	-0.02%
2018/12/04	18	34.71	9	34.49	34.50	9	4,788	0.19%
2018/12/03	6	34.44	11	34.45	34.45	-5	4,666	-0.11%
2018/11/28	22	30.50	2	30.33	30.65	20	4,373	0.46%
2018/11/23	1	29.00	0	0.00	28.50	1	4,307	0.02%
2018/11/22	3	31.50	1	30.75	29.70	2	4,280	0.05%
2018/11/21	1	30.60	1	30.60	30.85	0	4,247	0.00%
2018/11/20	5	31.06	1	30.95	30.55	4	4,270	0.09%
2018/11/19	13	31.17	7	31.26	31.40	6	4,240	0.14%
2018/11/16	4	30.09	2	30.00	29.55	2	4,139	0.05%
2018/11/12	0	0.00	3	28.50	28.75	-3	4,105	-0.07%
2018/11/09	3	29.40	1	29.30	29.60	2	4,161	0.05%
2018/11/08	0	0.00	1	30.10	29.35	-1	4,235	-0.02%
2018/11/07	3	28.90	2	28.70	29.20	1	4,211	0.02%
2018/11/05	0	0.00	1	30.25	30.20	-1	4,137	-0.02%
2018/11/02	5	31.11	5	31.65	30.30	0	4,132	0.00%
2018/11/01	10	30.11	6	30.49	30.25	4	3,918	0.10%
2018/10/29	2	28.60	2	28.35	27.75	0	3,573	0.00%
2018/10/22	1	33.80	0	0.00	33.90	1	3,923	0.03%
2018/10/19	4	33.48	4	33.65	33.35	0	3,957	0.00%
2018/10/17	10	40.65	9	39.51	37.60	1	4,006	0.02%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/12	2	35.90	2	36.30	36.45	0	4,097	0.00%
2018/10/08	1	40.10	1	39.40	40.80	0	4,359	0.00%
2018/10/05	2	40.10	0	0.00	39.80	2	4,552	0.04%
2018/10/01	1	45.95	1	46.35	46.35	0	5,295	0.00%
2018/09/27	0	0.00	2.1	47.61	46.85	-2.1	5,673	-0.04%
2018/09/26	2	50.00	2	49.48	49.10	0	5,843	0.00%
2018/09/25	1	49.35	1	50.40	49.50	0	6,216	0.00%
2018/09/21	1	49.35	0	0.00	49.80	1	6,582	0.02%
2018/09/20	1	50.20	1	48.80	48.80	0	6,926	0.00%
2018/09/18	1	52.20	0	0.00	50.90	1	7,235	0.01%
2018/09/17	1	52.60	1	53.80	52.70	0	7,424	0.00%
2018/09/12	1	52.90	0	0.00	51.80	1	8,201	0.01%
2018/09/07	0	0.00	2	58.65	55.10	-2	8,709	-0.02%
2018/09/05	1	61.50	0	0.00	61.20	1	9,072	0.01%
2018/09/04	2	61.55	0	0.00	63.10	2	9,300	0.02%
2018/09/03	1	62.00	0	0.00	61.60	1	9,372	0.01%
2018/08/30	0	0.00	1	66.10	65.80	-1	9,532	-0.01%
2018/08/27	1	66.10	3	66.00	66.30	-2	10,141	-0.02%
2018/08/24	3	63.17	0	0.00	62.00	3	10,131	0.03%
2018/08/22	0	0.00	1	70.30	70.50	-1	10,158	-0.01%
2018/08/21	0	0.00	1	70.50	70.00	-1	10,275	-0.01%
2018/08/20	1	70.50	0	0.00	70.50	1	10,473	0.01%
2018/08/16	3	71.07	4	71.10	72.00	-1	10,468	-0.01%
2018/08/15	3	69.60	3	68.60	70.00	0	10,396	0.00%
2018/08/14	1	64.40	2	65.25	67.60	-1	10,349	-0.01%
2018/08/13	12	66.83	14	66.74	63.60	-2	10,310	-0.02%
2018/08/10	21	71.05	21	71.19	69.80	0	10,282	0.00%
2018/08/09	6	71.60	6	70.57	72.00	0	10,294	0.00%
2018/08/07	1	74.50	1	71.60	74.50	0	10,249	0.00%
2018/08/06	1	71.40	1	71.50	71.40	0	10,256	0.00%
2018/08/03	4	71.20	3	72.20	71.60	1	10,329	0.01%
2018/08/02	5	69.66	5	70.32	70.00	0	10,387	0.00%
2018/08/01	1	75.10	0	0.00	73.40	1	10,464	0.01%
2018/07/31	4	72.10	4	72.75	75.60	0	10,441	0.00%
2018/07/30	0	0.00	1	78.30	73.50	-1	10,481	-0.01%
2018/07/27	5	81.82	3	81.77	80.70	2	10,555	0.02%
2018/07/26	1	79.00	3	77.20	78.90	-2	10,405	-0.02%
2018/07/25	5	77.76	4	77.90	77.80	1	10,320	0.01%
2018/07/24	1	74.10	3	75.07	76.50	-2	10,204	-0.02%
2018/07/23	5	73.34	3	72.57	74.50	2	10,145	0.02%
2018/07/20	1	71.80	2	75.90	71.30	-1	10,038	-0.01%
2018/07/19	2	76.35	1	76.59	76.80	1	9,970	0.01%
2018/07/18	2	75.30	2	78.30	75.30	0	10,006	0.00%
2018/07/17	3	79.77	3	80.57	78.80	0	10,089	0.00%
2018/07/16	1	84.40	0	0.00	82.60	1	9,995	0.01%
2018/07/13	5	87.18	1	85.10	85.10	4	10,005	0.04%
2018/07/12	0	0.00	1	82.50	85.50	-1	9,815	-0.01%
2018/07/11	6	82.65	4	83.08	82.20	2	9,749	0.02%
2018/07/10	1	76.90	3	78.23	80.40	-2	9,659	-0.02%
2018/07/09	0	0.00	3	83.33	80.50	-3	9,549	-0.03%
2018/07/06	3	84.03	2	85.95	84.90	1	9,382	0.01%
2018/07/05	3	90.57	5	89.20	86.90	-2	9,159	-0.02%
2018/07/04	4	87.93	0	0.00	91.50	4	8,991	0.04%
2018/07/03	2	90.05	6	93.63	86.00	-4	8,811	-0.05%
2018/07/02	15	88.10	7	88.61	90.30	8	8,439	0.09%
2018/06/29	4	84.33	4	86.30	84.40	0	8,052	0.00%
2018/06/28	5	79.20	17	80.00	79.00	-12	7,692	-0.16%
2018/06/26	3	79.97	4	79.70	80.70	-1	7,336	-0.01%
2018/06/25	16	85.30	10	85.43	80.80	6	7,119	0.08%
2018/06/22	33	89.62	33	88.26	83.00	0	6,874	0.00%
2018/06/21	0	0.00	2	88.20	88.20	-2	6,334	-0.03%
2018/06/20	16	82.01	12.2	84.33	80.20	3.8	6,221	0.06%
2018/06/19	7	88.90	2	88.90	88.90	5	5,951	0.08%
2018/06/15	7	75.11	5	77.96	80.90	2	5,913	0.03%
2018/06/14	0	0.00	1	73.60	73.60	-1	5,702	-0.02%
2018/06/13	3	72.40	0	0.00	74.80	3	5,575	0.05%
2018/06/12	2	71.80	0	0.00	71.80	2	5,279	0.04%
2018/06/11	0	0.00	8	65.30	65.30	-8	5,043	-0.16%
2018/06/07	8	54.00	1	55.00	54.00	7	4,954	0.14%
2018/06/06	21	55.08	30	54.64	54.50	-9	4,778	-0.19%
2018/06/05	1	53.00	4	52.25	50.30	-3	4,523	-0.07%
2018/06/04	15	54.04	27	55.00	55.00	-12	4,289	-0.28%
2018/06/01	6	50.60	5	50.30	50.00	1	4,140	0.02%
2018/05/30	0	0.00	11	48.74	49.25	-11	4,191	-0.26%
2018/05/29	1	52.30	9	50.73	49.85	-8	4,321	-0.19%
2018/05/28	16	50.63	9	50.19	51.20	7	4,218	0.17%
2018/05/22	5	47.49	3	47.20	47.55	2	3,972	0.05%
2018/05/18	2	46.80	2	46.65	46.70	0	3,919	0.00%
2018/05/17	13	44.06	2	44.18	45.50	11	3,895	0.28%
2018/05/14	9	47.76	1	47.70	47.95	8	3,950	0.20%
2018/05/11	3	47.62	9	48.54	46.10	-6	3,993	-0.15%
2018/05/10	19	50.71	10	50.41	49.60	9	3,939	0.23%
2018/05/09	26	50.07	22	49.10	49.35	4	3,876	0.10%
2018/05/07	3	49.15	5	48.86	47.75	-2	3,660	-0.05%
2018/05/04	30	49.13	30	48.93	48.50	0	3,536	0.00%
2018/05/02	0	0.00	1	46.60	47.00	-1	3,382	-0.03%
2018/04/27	3	46.93	2	46.75	46.75	1	3,430	0.03%
2018/04/26	5	46.30	0	0.00	45.70	5	3,439	0.15%
2018/04/25	3	46.68	2	46.05	46.50	1	3,424	0.03%
2018/04/24	1	46.40	1	47.65	46.40	0	3,384	0.00%
2018/04/23	4	49.83	11	50.81	51.40	-7	3,266	-0.21%
2018/04/19	1	48.10	4	48.35	47.00	-3	3,282	-0.09%
2018/04/18	1	47.45	2	47.25	47.45	-1	3,235	-0.03%
2018/04/17	3	46.70	0	0.00	46.55	3	3,251	0.09%
2018/04/16	20	49.17	24	48.74	50.00	-4	3,227	-0.12%
2018/04/13	5	47.49	0	0.00	48.00	5	3,094	0.16%
2018/04/10	1	45.15	2	44.90	44.65	-1	3,551	-0.03%
2018/04/03	1	42.50	0	0.00	41.75	1	3,704	0.03%
2018/03/30	2	45.35	2	44.95	45.00	0	4,199	0.00%
2018/03/23	1	43.45	1	43.60	43.45	0	4,918	0.00%
2018/03/22	3	46.12	3	46.45	45.45	0	4,958	0.00%
2018/03/21	1	45.60	1	45.50	45.60	0	5,050	0.00%
2018/03/20	3	46.15	3	46.35	45.85	0	5,046	0.00%
2018/03/19	3	45.88	3	45.85	45.85	0	5,036	0.00%
2018/03/16	1	45.70	0	0.00	45.70	1	5,057	0.02%
2018/03/15	1	45.35	2	45.45	45.70	-1	5,088	-0.02%
2018/03/07	5	44.10	0	0.00	44.10	5	5,641	0.09%
2018/03/05	22	47.23	24	47.25	46.60	-2	6,014	-0.03%
2018/03/02	15	45.73	11	45.04	45.55	4	5,903	0.07%
2018/03/01	2	43.43	2	43.50	43.90	0	5,832	0.00%
2018/02/27	1	43.00	1	43.45	42.90	0	5,813	0.00%
2018/02/22	1	41.85	1	41.40	41.85	0	5,781	0.00%
2018/02/21	1	41.20	3	41.20	41.20	-2	5,766	-0.03%
2018/02/12	2	41.30	2	39.63	39.60	0	5,753	0.00%
2018/02/09	3	40.05	3	40.60	40.70	0	5,735	0.00%
2018/02/08	1	42.80	1	41.55	41.50	0	5,713	0.00%
2018/02/07	2	44.00	2	44.00	42.00	0	5,681	0.00%
2018/02/06	13	44.64	16	43.13	42.50	-3	5,625	-0.05%
2018/02/05	7	46.41	0	0.00	44.95	7	5,502	0.13%
2018/02/02	2	44.73	3	45.40	44.55	-1	5,393	-0.02%
2018/02/01	16	45.14	17	45.64	45.10	-1	5,337	-0.02%
2018/01/31	2	42.30	0	0.00	42.85	2	5,220	0.04%
2018/01/30	0	0.00	1	42.10	42.00	-1	5,205	-0.02%
2018/01/29	1	42.75	0	0.00	43.55	1	5,175	0.02%
2018/01/26	2	43.15	2	42.45	41.50	0	5,121	0.00%
2018/01/24	2	45.00	0	0.00	44.70	2	5,027	0.04%
2018/01/23	4	47.16	1	47.25	46.15	3	5,046	0.06%
2018/01/22	3	49.17	3	48.03	48.30	0	5,014	0.00%
2018/01/19	1	47.50	2	48.25	47.40	-1	4,964	-0.02%
2018/01/18	1	47.15	0.4	47.10	47.15	0.6	4,943	0.01%
2018/01/17	3	48.35	0	0.00	47.80	3	4,916	0.06%
2018/01/16	7	49.51	5	48.50	48.85	2	4,885	0.04%
2018/01/15	1	51.80	3	52.63	49.00	-2	4,841	-0.04%
2018/01/12	0	0.00	2	47.20	48.45	-2	4,616	-0.04%
2018/01/11	1	49.20	1	48.75	47.60	0	4,581	0.00%
2018/01/10	1	47.50	0	0.00	47.50	1	4,509	0.02%
2018/01/09	6	50.43	4	49.60	49.70	2	4,423	0.05%
2018/01/08	0	0.00	1	50.90	49.50	-1	4,310	-0.02%
2018/01/05	0	0.00	1	53.20	53.00	-1	4,216	-0.02%
2018/01/04	7	51.66	9	51.61	54.00	-2	4,052	-0.05%
2018/01/03	8	46.81	11.8	48.33	49.25	-3.8	3,716	-0.10%
2018/01/02	1	43.00	5	44.73	44.80	-4	3,564	-0.11%