凱美 (2375)-華南永昌-東昇券商分點個股進出

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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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	1	71.80	1	73.20	70.10	0	730	0.00%
2024/05/30	1.2	69.20	0	0.00	68.10	1.2	627	0.19%
2024/05/24	0	0.00	1	67.90	67.80	-1	559	-0.18%
2024/05/17	0	0.00	1	65.60	65.60	-1	519	-0.19%
2024/05/14	0	0.00	0.9	64.70	64.90	-0.9	520	-0.18%
2024/05/13	0	0.00	0	64.50	64.80	0	522	0.00%
2024/05/10	0	0.00	0.1	64.10	64.60	-0.1	523	-0.01%
2024/05/08	0	0.00	0.1	65.50	65.20	-0.1	515	-0.01%
2024/05/07	0	64.90	3	65.50	65.40	-3	512	-0.58%
2024/05/06	0	0.00	2	66.10	66.20	-2	500	-0.40%
2024/05/03	11	66.28	6.4	67.16	66.10	4.6	481	0.96%
2024/04/26	0	0.00	2	62.30	62.60	-2	402	-0.50%
2024/04/18	1	63.70	0	0.00	63.80	1	433	0.23%
2024/04/16	0	0.00	0.8	61.60	61.40	-0.8	431	-0.19%
2024/04/09	2	64.10	5	64.38	64.20	-3	415	-0.72%
2024/04/01	5	63.10	0	0.00	62.80	5	392	1.27%
2024/03/27	0	59.50	0	0.00	59.70	0	368	0.01%
2024/03/22	0	59.60	0	0.00	59.90	0	379	0.01%
2024/03/21	0	59.80	0	0.00	59.60	0	395	0.01%
2024/03/19	0	59.70	0	0.00	59.70	0	423	0.00%
2024/03/18	0	59.60	0	0.00	59.90	0	428	0.01%
2024/03/15	0	60.50	0	0.00	60.40	0	430	0.01%
2024/03/11	0	63.10	0	0.00	62.80	0	507	0.00%
2024/03/01	0	0.00	1	65.80	65.90	-1	739	-0.14%
2024/02/29	1	66.00	0	0.00	66.80	1	797	0.13%
2024/02/26	0.1	64.15	0	0.00	64.20	0.1	901	0.01%
2024/02/23	0	0.00	1	65.00	63.90	-1	908	-0.11%
2024/02/19	0	0.00	0	65.89	65.50	0	924	0.00%
2024/02/15	0	0.00	2	64.50	64.30	-2	918	-0.22%
2024/02/05	0	62.80	0	0.00	62.60	0	911	0.00%
2024/01/29	0	0.00	0.5	64.50	64.90	-0.5	914	-0.06%
2024/01/25	0	65.30	0	0.00	64.80	0	925	0.00%
2024/01/24	0	65.90	2.8	65.63	65.70	-2.8	941	-0.30%
2024/01/22	0	64.70	0	0.00	65.10	0	938	0.00%
2024/01/19	0	0.00	0.1	64.10	64.20	-0.1	933	-0.01%
2024/01/16	1	64.50	0	0.00	64.10	1	896	0.11%
2024/01/12	0	65.00	0	0.00	64.50	0	891	0.00%
2024/01/11	0.2	65.20	0	0.00	65.10	0.2	887	0.02%
2024/01/10	0	66.00	0	0.00	65.40	0	886	0.00%
2024/01/09	0	66.55	0	0.00	66.00	0	892	0.00%
2024/01/08	0	67.30	0	0.00	66.90	0	891	0.00%
2024/01/05	0.1	67.78	0	0.00	67.80	0.1	902	0.01%
2024/01/04	0	68.45	0	0.00	67.60	0	906	0.00%
2024/01/03	0	69.20	0	0.00	68.90	0	901	0.00%
2024/01/02	0	69.70	0	0.00	69.50	0	898	0.00%
2023/12/25	0	69.90	0	0.00	70.00	0	885	0.00%
2023/12/22	0	70.30	0	0.00	70.10	0	883	0.00%
2023/12/20	1.1	70.82	0	0.00	71.20	1.1	876	0.12%
2023/12/18	0	72.50	2	72.60	72.20	-2	867	-0.23%
2023/12/15	1	74.90	0	0.00	74.50	1	850	0.12%
2023/12/14	0	0.00	0	75.10	75.10	0	845	0.00%
2023/12/11	1	75.30	0	0.00	74.20	1	830	0.12%
2023/12/05	0	75.50	1	75.30	74.90	-1	748	-0.13%
2023/12/04	0	0.00	0	76.90	76.00	0	731	0.00%
2023/12/01	0	76.00	0	0.00	75.90	0	714	0.00%
2023/11/29	0	0.00	0	77.00	77.80	0	685	0.00%
2023/11/28	5	75.50	7	74.94	75.10	-2	625	-0.32%
2023/11/27	10	74.90	11	73.46	74.40	-1	585	-0.17%
2023/11/24	2	74.10	1.2	71.99	73.70	0.8	518	0.15%
2023/11/20	2	67.90	0	0.00	68.00	2	373	0.54%
2023/11/13	0	0.00	1	64.40	63.90	-1	360	-0.28%
2023/11/10	3	64.63	0	0.00	64.50	3	360	0.83%
2023/11/01	1	64.70	1	65.50	61.80	0	350	0.00%
2023/10/18	0	66.00	0	0.00	65.10	0	358	0.00%
2023/09/13	1	68.00	0	0.00	67.90	1	359	0.28%
2023/09/01	1	67.50	1	68.70	66.70	0	346	0.00%
2023/08/31	0	0.00	0	63.30	63.90	0	303	0.00%
2023/08/10	0.1	58.80	2	58.65	58.60	-1.9	389	-0.49%
2023/08/09	0	60.90	0	0.00	60.40	0	385	0.01%
2023/08/07	0	62.00	1	62.20	62.20	-1	388	-0.25%
2023/08/04	0	0.00	2	62.90	62.80	-2	389	-0.52%
2023/07/27	2	65.20	0	0.00	65.00	2	430	0.47%
2023/07/24	0	62.60	2	62.40	62.30	-2	439	-0.45%
2023/07/19	0	0.00	0.2	64.90	63.70	-0.2	465	-0.05%
2023/07/14	0	0.00	1	66.00	66.00	-1	513	-0.19%
2023/06/21	1	67.80	0	0.00	68.20	1	921	0.11%
2023/06/14	5	70.30	0	0.00	69.00	5	1,062	0.47%
2023/06/13	0	0.00	0.3	69.40	69.40	-0.3	1,082	-0.03%
2023/06/05	5	73.50	0	0.00	73.40	5	1,484	0.34%
2023/06/02	4	72.43	2.2	73.28	73.00	1.8	1,599	0.11%
2023/05/29	0	0.00	1	69.20	69.90	-1	1,776	-0.06%
2023/05/24	1	69.90	0	0.00	69.80	1	1,813	0.06%
2023/05/18	6	70.40	0	0.00	70.50	6	2,182	0.27%
2023/05/16	0	0.00	1	68.60	69.00	-1	2,210	-0.05%
2023/05/12	1	67.70	2	67.00	68.00	-1	2,213	-0.05%
2023/05/11	0	0.00	1	67.80	67.20	-1	2,221	-0.05%
2023/05/09	0.1	68.70	1	68.40	68.30	-0.9	2,218	-0.04%
2023/05/08	1	70.10	0	0.00	70.20	1	2,215	0.05%
2023/05/05	0	0.00	1	70.80	70.30	-1	2,213	-0.05%
2023/05/03	0	67.90	1	67.90	67.70	-1	2,222	-0.04%
2023/04/28	1	70.00	2	69.40	69.00	-1	2,230	-0.04%
2023/04/27	1	67.30	0	0.00	67.90	1	2,222	0.05%
2023/04/26	1	67.00	0	0.00	67.80	1	2,217	0.05%
2023/04/25	1.4	69.36	1	68.00	68.20	0.4	2,213	0.02%
2023/04/21	1	71.20	2	72.45	70.30	-1	2,198	-0.05%
2023/04/20	1	73.50	0	0.00	73.20	1	2,178	0.05%
2023/04/19	1.1	75.88	1	75.40	74.70	0.1	2,174	0.00%
2023/04/18	1	76.40	1	78.10	76.90	0	2,164	0.00%
2023/04/17	1	76.40	0	0.00	77.40	1	2,127	0.05%
2023/04/14	2	77.25	2	78.25	76.80	0	2,107	0.00%
2023/04/13	4	78.50	2	75.50	75.50	2	2,067	0.10%
2023/04/12	1	77.10	1	78.00	77.00	0	2,003	0.00%
2023/04/10	0	0.00	1	74.40	74.80	-1	1,942	-0.05%
2023/04/06	1	72.80	0	0.00	72.80	1	1,874	0.05%
2023/03/30	1	72.40	0	0.00	72.60	1	1,839	0.05%
2023/03/28	1.1	73.50	0	0.00	73.30	1.1	1,811	0.06%
2023/03/24	1	78.30	0	0.00	78.10	1	1,767	0.06%
2023/03/23	0	0.00	1	78.50	79.10	-1	1,740	-0.06%
2023/03/21	0	0.00	0.2	76.40	75.10	-0.2	1,651	-0.01%
2023/03/17	2	75.45	0	0.00	75.00	2	1,615	0.12%
2023/03/16	0.1	73.50	0	0.00	74.50	0.1	1,595	0.01%
2023/03/14	0.1	75.60	0	0.00	75.30	0.1	1,538	0.01%
2023/03/09	0.3	80.20	0	0.00	80.70	0.3	1,448	0.02%
2023/03/08	4	76.10	4	76.90	80.00	0	1,349	0.00%
2023/03/07	1	75.30	1.1	76.68	76.80	-0.1	1,199	-0.01%
2023/03/06	0	0.00	3	74.57	76.00	-3	1,069	-0.28%
2023/03/03	2	69.45	3	69.07	69.10	-1	931	-0.11%
2023/03/01	0	0.00	1	66.20	65.80	-1	864	-0.12%
2023/02/24	0	0.00	1	67.00	66.80	-1	856	-0.12%
2023/02/22	1.1	67.33	1	67.30	67.20	0.1	837	0.01%
2023/02/21	1	69.80	0	0.00	69.40	1	817	0.12%
2023/02/20	1.1	70.40	0	0.00	70.40	1.1	800	0.13%
2023/02/17	4	69.95	2	71.00	71.50	2	752	0.27%
2023/02/16	0	0.00	1.1	69.30	69.30	-1.1	548	-0.20%
2023/02/14	1	62.50	0	0.00	62.60	1	451	0.22%
2023/01/31	0	0.00	0.5	60.40	60.70	-0.5	401	-0.12%
2022/12/21	0	0.00	1	55.30	55.70	-1	404	-0.25%
2022/12/09	0	0.00	0.8	61.70	61.50	-0.8	429	-0.19%
2022/11/18	0	0.00	10	57.32	56.40	-10	552	-1.81%
2022/11/02	0	0.00	0.2	52.00	52.70	-0.2	574	-0.04%
2022/10/13	0	0.00	2	49.50	48.20	-2	912	-0.22%
2022/10/12	0	0.00	1	49.85	49.60	-1	911	-0.11%
2022/10/06	2	51.90	0	0.00	52.00	2	934	0.21%
2022/09/29	0	0.00	0.1	50.00	49.50	-0.1	984	-0.01%
2022/09/26	0.1	50.90	0	0.00	50.50	0.1	981	0.01%
2022/09/23	0	55.00	0	0.00	54.50	0	977	0.00%
2022/09/21	1.1	56.72	0	0.00	56.70	1.1	991	0.11%
2022/09/19	0.2	59.00	0	0.00	58.60	0.2	1,008	0.02%
2022/09/15	0	0.00	0.8	61.10	61.00	-0.8	1,008	-0.08%
2022/09/14	0	0.00	0.2	61.80	61.00	-0.2	1,003	-0.02%
2022/09/12	0.2	68.90	1.6	69.08	67.20	-1.4	986	-0.14%
2022/08/29	6	58.83	9	58.58	58.10	-3	969	-0.31%
2022/08/26	4	62.00	4	61.80	61.40	0	959	0.00%
2022/08/25	2	62.00	6	61.88	61.50	-4	952	-0.42%
2022/08/24	1	60.50	0	0.00	62.00	1	946	0.11%
2022/08/23	0	0.00	2	59.15	60.30	-2	906	-0.22%
2022/08/19	0	57.10	3	57.00	57.00	-3	877	-0.34%
2022/08/18	5	56.24	0	0.00	56.50	5	875	0.57%
2022/08/16	5	55.46	0	0.00	55.20	5	865	0.58%
2022/08/12	4	53.75	3	53.80	55.10	1	850	0.12%
2022/08/11	3	53.10	0	0.00	53.00	3	844	0.36%
2022/08/05	5	52.20	5	52.30	52.20	0	847	0.00%
2022/08/03	0	0.00	24	51.69	51.70	-24	841	-2.85%
2022/08/02	1	52.70	0	0.00	52.50	1	841	0.12%
2022/07/28	1	55.20	0	0.00	54.40	1	834	0.12%
2022/07/25	1	55.30	0	0.00	56.30	1	813	0.12%
2022/07/22	2	56.70	0	0.00	55.90	2	813	0.25%
2022/07/20	15	57.30	16	56.84	55.60	-1	807	-0.12%
2022/07/19	5	57.76	5	57.64	57.00	0	803	0.00%
2022/07/18	10	58.08	8	58.04	59.00	2	780	0.26%
2022/07/15	21	56.74	0	57.50	57.50	21	651	3.22%
2022/07/13	0	50.60	0	0.00	51.00	0	588	0.01%
2022/07/12	0	0.00	3	49.85	48.85	-3	593	-0.51%
2022/07/08	13	53.11	0	0.00	52.80	13	597	2.18%
2022/07/05	1	50.80	1	49.10	49.75	0	613	0.00%
2022/07/04	0	49.00	2	47.50	49.20	-2	607	-0.32%
2022/06/29	1	52.20	0	0.00	52.30	1	582	0.17%
2022/06/27	2	57.25	0	0.00	57.50	2	579	0.35%
2022/05/30	1	66.70	0	66.50	66.70	1	681	0.14%
2022/05/25	1	63.80	1	64.60	64.30	0	688	0.00%
2022/04/25	1	63.90	1	64.20	63.20	0	788	0.00%
2022/04/22	0	0.00	1	67.70	67.80	-1	782	-0.13%
2022/04/21	1	70.00	0	0.00	69.10	1	812	0.12%
2022/04/18	1	67.00	0	0.00	67.70	1	891	0.11%
2022/04/12	0	71.90	0	0.00	70.80	0	1,040	0.00%
2022/04/11	1	73.80	0	0.00	72.80	1	1,183	0.08%
2022/04/06	0	80.50	0	0.00	80.40	0	1,300	0.00%
2022/03/28	0	0.00	0.2	83.90	84.90	-0.2	1,456	-0.01%
2022/03/17	1.2	79.98	0	0.00	80.40	1.2	1,722	0.07%
2022/03/16	0	0.00	2	77.75	77.60	-2	1,795	-0.11%
2022/03/07	0.2	82.75	0	83.60	83.00	0.2	3,173	0.01%
2022/03/04	0	0.00	1	88.00	88.10	-1	3,734	-0.03%
2022/03/03	1	89.80	0	0.00	89.20	1	4,106	0.02%
2022/02/25	0	88.50	0	0.00	87.70	0	5,474	0.00%
2022/02/24	0	0.00	1	87.50	87.30	-1	5,554	-0.02%
2022/02/18	0.1	91.05	0	0.00	92.20	0.1	5,651	0.00%
2022/02/17	0	0.00	1	91.50	91.50	-1	5,663	-0.02%
2022/02/16	0	0.00	0.3	92.10	92.70	-0.3	5,706	0.00%
2022/02/14	0	90.70	0	0.00	90.10	0	5,714	0.00%
2022/02/08	0	0.00	1	92.90	92.90	-1	5,748	-0.02%
2022/02/07	0	0.00	1	90.20	91.80	-1	5,763	-0.02%
2022/01/26	1	88.10	1	88.20	88.20	0	5,790	0.00%
2022/01/19	0	0.00	1	93.00	92.80	-1	5,810	-0.02%
2022/01/18	1	95.60	0	0.00	94.00	1	5,806	0.02%
2022/01/14	0.1	90.70	0	0.00	91.60	0.1	5,774	0.00%
2022/01/13	0.1	92.90	0	0.00	92.60	0.1	5,748	0.00%
2022/01/12	2	93.10	0	0.00	93.10	2	5,739	0.04%
2022/01/11	0.1	95.50	0	0.00	94.70	0.1	5,711	0.00%
2022/01/10	2	97.41	0	0.00	98.00	2	5,675	0.04%
2022/01/07	1	98.61	1	98.00	97.90	0	5,663	0.00%
2022/01/06	0	0.00	2	100.50	100.00	-2	5,630	-0.04%
2022/01/05	2	103.50	1	103.50	103.00	1	5,605	0.02%
2022/01/04	7	106.93	2	105.75	105.50	5	5,555	0.09%
2022/01/03	2	102.73	2	103.50	104.50	0	5,410	0.00%
2021/12/29	0	99.30	0	0.00	99.10	0	5,319	0.00%
2021/12/28	3	99.23	0	0.00	99.30	3	5,317	0.06%
2021/12/27	1	99.80	1	97.60	99.30	0	5,307	0.00%
2021/12/24	5.2	97.72	0	0.00	97.60	5.2	5,285	0.10%
2021/12/23	5	98.70	0	0.00	98.70	5	5,269	0.09%
2021/12/22	1	99.10	0	0.00	99.10	1	5,243	0.02%
2021/12/21	0	0.00	1	98.60	98.40	-1	5,213	-0.02%
2021/12/20	3	97.87	1	97.50	97.60	2	5,189	0.04%
2021/12/16	1	102.00	0	0.00	101.00	1	5,096	0.02%
2021/12/10	0	103.00	3	101.50	101.00	-3	4,945	-0.06%
2021/12/07	21	108.43	21	105.12	105.50	0	4,723	0.00%
2021/12/06	0	0.00	1	115.50	114.50	-1	4,378	-0.02%
2021/12/03	4	115.50	0	0.00	116.50	4	4,312	0.09%
2021/12/02	2	118.50	0	0.00	113.00	2	4,177	0.05%
2021/12/01	23	118.24	25	117.18	117.00	-2	3,918	-0.05%
2021/11/30	25	118.60	25.2	118.90	117.00	-0.2	3,566	-0.01%
2021/11/29	2	112.25	1	110.50	113.50	1	3,000	0.03%
2021/11/26	2	114.50	3	115.33	115.50	-1	2,633	-0.04%
2021/11/25	6	111.58	6	112.25	111.50	0	1,878	0.00%
2021/11/24	2	101.05	6	104.50	105.00	-4	1,479	-0.27%
2021/11/23	6	97.72	11	96.06	95.50	-5	1,280	-0.39%
2021/11/22	6	93.80	4	93.78	93.60	2	1,208	0.17%
2021/11/19	22	93.31	23	93.05	92.40	-1	1,201	-0.08%
2021/11/18	16	93.91	6.2	92.30	92.00	9.8	1,203	0.81%
2021/11/17	0	0.00	1	90.50	93.40	-1	1,196	-0.08%
2021/11/16	2	90.60	0	0.00	89.60	2	1,227	0.16%
2021/11/15	0	0.00	4	90.33	90.70	-4	1,294	-0.31%
2021/11/11	0	87.30	0	0.00	87.10	0	1,312	0.00%
2021/11/10	0	0.00	1	87.71	87.90	-1	1,342	-0.08%
2021/11/04	1	87.10	0	0.00	87.00	1	1,454	0.07%
2021/10/29	0	0.00	1	87.60	86.80	-1	1,561	-0.06%
2021/10/28	0	86.50	1	86.00	85.90	-1	1,566	-0.06%
2021/10/14	2	77.20	2	77.60	77.20	0	1,833	0.00%
2021/10/12	0	0.00	1	80.70	80.70	-1	1,877	-0.05%
2021/10/08	0	0.00	1	79.90	79.90	-1	1,912	-0.05%
2021/10/07	0	0.00	1	77.50	80.90	-1	1,941	-0.05%
2021/10/06	0	0.00	1	78.20	76.30	-1	1,996	-0.05%
2021/10/04	1	79.00	0	0.00	78.90	1	2,113	0.05%
2021/10/01	1.2	82.92	0	0.00	80.50	1.2	2,170	0.06%
2021/09/14	3	92.37	0	0.00	91.40	3	3,980	0.08%
2021/09/10	0	0.00	2	92.40	92.70	-2	4,166	-0.05%
2021/09/08	2	90.60	0	0.00	89.90	2	4,965	0.04%
2021/09/03	0	0.00	5	95.50	95.40	-5	5,294	-0.09%
2021/09/01	3	100.00	3	101.00	101.50	0	5,327	0.00%
2021/08/30	0	0.00	1	104.50	102.00	-1	5,408	-0.02%
2021/08/27	2	103.50	3	103.33	102.00	-1	5,489	-0.02%
2021/08/25	1	103.50	2	104.00	104.00	-1	5,627	-0.02%
2021/08/24	0	0.00	2	101.50	100.50	-2	5,661	-0.04%
2021/08/23	0	0.00	1	100.00	100.50	-1	5,722	-0.02%
2021/08/19	1.2	94.50	0	0.00	93.00	1.2	5,800	0.02%
2021/08/17	2	98.35	1	99.70	96.00	1	6,084	0.02%
2021/08/16	2	99.25	0	0.00	100.00	2	6,124	0.03%
2021/08/13	2	104.50	0	0.00	103.00	2	6,185	0.03%
2021/08/12	0	107.50	0	0.00	108.00	0	6,213	0.00%
2021/08/11	1	110.50	1	110.00	107.50	0	6,292	0.00%
2021/08/10	2	111.50	3	109.00	108.00	-1	6,365	-0.02%
2021/08/09	5	111.00	0	0.00	107.00	5	6,461	0.08%
2021/08/06	0	0.00	2	111.25	111.00	-2	6,647	-0.03%
2021/08/05	1	108.50	0	0.00	111.00	1	6,751	0.01%
2021/08/04	2	108.00	3	109.33	112.00	-1	6,864	-0.01%
2021/08/03	1.1	106.50	0	0.00	105.00	1.1	6,915	0.02%
2021/07/30	2	103.25	0	0.00	102.00	2	7,220	0.03%
2021/07/29	0.1	104.50	0	0.00	105.50	0.1	7,301	0.00%
2021/07/28	1	104.50	2	105.00	104.50	-1	7,375	-0.01%
2021/07/27	1	113.00	0	0.00	109.50	1	7,484	0.01%
2021/07/26	0	112.00	0	0.00	113.00	0	7,612	0.00%
2021/07/19	0	115.00	0	0.00	113.50	0	7,786	0.00%
2021/07/15	1	114.00	0	0.00	114.50	1	7,884	0.01%
2021/07/14	0	0.00	1	114.00	114.00	-1	8,022	-0.01%
2021/07/13	0	0.00	1	114.00	114.00	-1	8,058	-0.01%
2021/07/09	0	0.00	1	116.00	115.00	-1	8,040	-0.01%
2021/07/07	3	123.33	3	126.00	120.50	0	8,101	0.00%
2021/07/06	3	121.83	2	121.00	121.50	1	7,972	0.01%
2021/07/05	4	119.88	1	120.00	118.00	3	7,865	0.04%
2021/07/02	1	115.50	2	115.50	115.50	-1	7,760	-0.01%
2021/07/01	5	116.40	1	114.50	114.00	4	8,048	0.05%
2021/06/30	5	117.30	6.2	119.24	123.00	-1.2	8,037	-0.02%
2021/06/29	4	114.00	2	113.50	112.00	2	7,900	0.03%
2021/06/28	2	111.00	2	111.00	112.50	0	7,787	0.00%
2021/06/25	3.1	115.29	5	114.00	113.00	-1.9	7,774	-0.02%
2021/06/24	2	114.50	2	115.00	114.50	0	7,802	0.00%
2021/06/23	1	117.50	4	116.62	115.50	-3	7,897	-0.04%
2021/06/21	4	113.63	2	115.00	113.50	2	8,099	0.02%
2021/06/18	23	118.30	9.2	119.66	117.00	13.8	8,071	0.17%
2021/06/17	1	116.50	8	112.94	117.50	-7	7,670	-0.09%
2021/06/16	6.3	108.37	2	108.50	107.00	4.3	7,512	0.06%
2021/06/15	3	105.67	3	107.33	108.00	0	7,507	0.00%
2021/06/11	3	107.00	3	105.33	103.50	0	7,479	0.00%
2021/06/10	1	104.50	1.1	104.03	104.50	-0.1	7,614	0.00%
2021/06/09	0.1	104.75	1.1	105.46	103.00	-1	7,802	-0.01%
2021/06/08	1.1	105.35	0.1	104.50	104.50	1	7,814	0.01%
2021/06/07	0.1	103.17	0	0.00	102.50	0.1	7,863	0.00%
2021/06/04	1	103.00	1	105.00	105.00	0	7,874	0.00%
2021/06/03	0	0.00	1	104.00	104.00	-1	7,867	-0.01%
2021/06/01	0	0.00	1	105.00	105.00	-1	7,781	-0.01%
2021/05/31	1	105.00	0	0.00	104.50	1	7,760	0.01%
2021/05/26	4	109.50	1	104.00	104.50	3	7,654	0.04%
2021/05/25	0	0.00	12	107.08	108.00	-12	7,623	-0.16%
2021/05/21	1	94.50	1	95.90	95.80	0	8,044	0.00%
2021/05/20	1	95.50	1	94.40	93.00	0	8,255	0.00%
2021/05/18	3	95.97	2	95.50	96.90	1	8,638	0.01%
2021/05/14	2	97.30	3	98.00	93.00	-1	8,852	-0.01%
2021/05/13	1	85.60	0	0.00	91.60	1	8,935	0.01%
2021/05/12	1	92.00	1	97.80	90.90	0	9,089	0.00%
2021/05/11	5	104.40	0	0.00	101.00	5	9,090	0.06%
2021/05/10	2	113.50	5	112.40	110.50	-3	9,152	-0.03%
2021/05/07	3	106.50	1	113.00	113.00	2	9,214	0.02%
2021/05/06	4	102.88	5	103.80	103.00	-1	9,549	-0.01%
2021/05/05	3	105.83	1	110.00	102.50	2	9,563	0.02%
2021/05/04	2	110.75	4	106.63	106.00	-2	9,851	-0.02%
2021/05/03	2.1	115.52	3	115.83	113.50	-1	10,170	-0.01%
2021/04/27	1	123.00	1	124.00	126.50	0	10,239	0.00%
2021/04/26	0	123.50	0	0.00	123.50	0	10,222	0.00%
2021/04/22	1	118.00	0	0.00	119.50	1	10,494	0.01%
2021/04/21	1	123.50	1	123.50	123.50	0	10,620	0.00%
2021/04/20	3	127.17	4	128.88	127.50	-1	10,940	-0.01%
2021/04/19	4	124.62	1	123.00	123.00	3	10,902	0.03%
2021/04/16	0	0.00	1	124.00	123.00	-1	10,940	-0.01%
2021/04/15	1	124.00	0	0.00	124.00	1	11,107	0.01%
2021/04/14	2	119.76	0	0.00	125.00	2	11,202	0.02%
2021/04/12	3	124.50	2	122.50	121.50	1	11,314	0.01%
2021/04/09	0.5	127.72	0	0.00	126.00	0.5	11,401	0.00%
2021/04/08	5	134.20	1	134.50	131.00	4	11,427	0.04%
2021/04/07	5	133.70	3	134.50	133.50	2	11,575	0.02%
2021/04/06	1	127.50	4.1	127.65	129.50	-3.1	11,354	-0.03%
2021/04/01	1	122.00	0.2	122.50	121.50	0.8	11,260	0.01%
2021/03/31	0.1	117.50	1	117.50	117.50	-0.9	11,387	-0.01%
2021/03/30	1	118.50	0	0.00	118.50	1	11,764	0.01%
2021/03/29	2.1	118.07	0	0.00	117.00	2.1	11,926	0.02%
2021/03/26	3	119.50	2	118.25	119.50	1	12,174	0.01%
2021/03/25	1	115.04	6	116.00	114.00	-5	12,118	-0.04%
2021/03/24	1.2	122.76	0.2	121.50	120.00	0.9	12,075	0.01%
2021/03/23	1	133.00	12	131.50	131.00	-11	12,106	-0.09%
2021/03/22	1	130.00	0	0.00	130.50	1	12,209	0.01%
2021/03/19	1	131.00	4	134.00	133.00	-3	12,296	-0.02%
2021/03/18	0	0.00	1	138.00	134.50	-1	12,427	-0.01%
2021/03/17	1.1	134.05	2.5	134.70	134.00	-1.4	12,481	-0.01%
2021/03/16	5	137.30	4	136.88	134.50	1	12,505	0.01%
2021/03/15	0	0.00	3	133.33	134.50	-3	12,413	-0.02%
2021/03/11	2	127.50	0	0.00	131.00	2	12,362	0.02%
2021/03/10	0	0.00	2	115.50	121.50	-2	12,362	-0.02%
2021/03/09	2	111.25	1	113.00	110.50	1	12,470	0.01%
2021/03/08	1	122.01	0	0.00	117.00	1	12,466	0.01%
2021/03/05	0	0.00	1	125.00	122.00	-1	12,619	-0.01%
2021/03/03	1	124.49	4	128.75	130.00	-3	12,775	-0.02%
2021/03/02	1	131.50	0	0.00	126.00	1	12,890	0.01%
2021/02/25	3	132.33	3	134.17	132.00	0	13,343	0.00%
2021/02/24	1	128.10	0	0.00	129.00	1	13,326	0.01%
2021/02/23	5	141.30	3	140.00	137.50	2	13,344	0.01%
2021/02/22	4	138.00	3	137.00	139.50	1	13,052	0.01%
2021/02/19	2	125.50	2	125.75	127.50	0	13,152	0.00%
2021/02/18	5	122.70	1	124.00	124.00	4	13,244	0.03%
2021/02/17	0	0.00	6	116.08	117.50	-6	13,484	-0.04%
2021/02/05	10	107.05	11	106.45	107.00	-1	13,531	-0.01%
2021/02/04	9	105.61	8	106.19	104.00	1	13,967	0.01%
2021/02/03	6	103.58	8	104.13	104.00	-2	14,127	-0.01%
2021/02/02	3	99.33	1	99.60	100.00	2	13,906	0.01%
2021/02/01	1	96.30	1	97.90	96.50	0	13,833	0.00%
2021/01/29	0	0.00	1	99.50	98.50	-1	13,785	-0.01%
2021/01/28	5	103.10	8	105.44	101.00	-3	13,657	-0.02%
2021/01/27	1	101.00	3	101.00	100.50	-2	13,700	-0.01%
2021/01/26	7	102.07	0	0.00	99.10	7	13,769	0.05%
2021/01/25	5	106.40	1	100.50	107.00	4	13,404	0.03%
2021/01/22	1	97.20	0	0.00	97.60	1	12,966	0.01%
2021/01/21	1	96.90	2	97.90	98.00	-1	12,896	-0.01%
2021/01/20	2	96.85	4	96.05	93.80	-2	12,789	-0.02%
2021/01/18	1	99.00	1	101.50	100.50	0	12,578	0.00%
2021/01/15	7	102.64	1	103.00	101.00	6	12,515	0.05%
2021/01/14	1	102.00	6	100.25	102.50	-5	12,336	-0.04%
2021/01/13	9	99.04	10	99.78	100.00	-1	12,264	-0.01%
2021/01/12	0	0.00	2	91.25	93.20	-2	12,028	-0.02%
2021/01/11	1	95.80	3	96.03	95.60	-2	12,396	-0.02%
2021/01/08	4	98.60	2	97.85	95.20	2	12,534	0.02%
2021/01/07	3	98.33	6.1	97.82	97.50	-3.1	12,342	-0.02%
2021/01/06	7	98.40	8.6	100.04	96.00	-1.6	12,234	-0.01%
2021/01/05	5	98.88	3	97.77	97.70	2	12,030	0.02%
2021/01/04	5	95.14	6.7	96.13	97.50	-1.7	11,917	-0.01%
2020/12/31	8	91.96	4.8	91.16	91.60	3.2	11,758	0.03%
2020/12/30	5	89.32	5	89.44	91.90	0	11,606	0.00%
2020/12/25	1	85.00	1.1	87.24	84.80	-0.1	11,135	0.00%
2020/12/24	1	85.80	3.6	85.61	86.20	-2.6	10,948	-0.02%
2020/12/23	6	79.55	6	78.43	78.40	0	10,487	0.00%
2020/12/22	1	80.00	2	76.80	77.90	-1	10,269	-0.01%
2020/12/21	1	75.00	5	75.00	75.00	-4	9,943	-0.04%
2020/12/18	8	76.40	2.2	75.75	73.70	5.8	9,853	0.06%
2020/12/17	0	0.00	10	73.28	75.20	-10	9,668	-0.10%
2020/12/15	1	73.30	0	0.00	68.30	1	9,266	0.01%
2020/12/14	7	75.40	0	0.00	73.60	7	9,095	0.08%
2020/12/11	1	68.60	0	0.00	69.70	1	8,808	0.01%
2020/12/10	1	71.40	5	71.22	70.90	-4	8,667	-0.05%
2020/12/09	2	71.80	6	72.68	72.10	-4	8,565	-0.05%
2020/12/07	7	72.79	1	71.00	70.60	6	8,252	0.07%
2020/12/04	0	0.00	7.7	70.40	71.60	-7.7	8,135	-0.09%
2020/12/03	7	70.23	7	69.94	70.10	0	8,054	0.00%
2020/12/02	5	68.80	6	68.88	68.80	-1	7,885	-0.01%
2020/12/01	1	68.70	4	68.88	68.50	-3	7,819	-0.04%
2020/11/30	6	67.08	4	67.55	67.00	2	7,659	0.03%
2020/11/27	9	66.81	5	66.90	66.90	4	7,549	0.05%
2020/11/26	7	64.51	5	65.40	66.20	2	7,437	0.03%
2020/11/25	0	0.00	4	63.95	63.90	-4	7,271	-0.06%
2020/11/24	13	66.08	23	65.82	65.50	-10	7,077	-0.14%
2020/11/23	0	0.00	5	61.86	62.60	-5	6,734	-0.07%
2020/11/20	6	62.30	4	61.88	62.00	2	6,608	0.03%
2020/11/19	5	61.00	8.7	60.47	60.60	-3.7	6,320	-0.06%
2020/11/18	2	61.35	0	0.00	61.40	2	6,176	0.03%
2020/11/17	8	59.23	11	59.49	60.00	-3	5,780	-0.05%
2020/11/16	9.3	58.00	11	58.58	58.40	-1.7	5,492	-0.03%
2020/11/13	3	56.37	1	56.20	56.10	2	4,947	0.04%
2020/11/12	8	56.58	22.5	56.96	57.00	-14.5	4,661	-0.31%
2020/11/11	15	52.96	11	52.98	53.30	4	4,040	0.10%
2020/11/10	1	50.40	7	49.90	49.75	-6	3,616	-0.17%
2020/11/09	4	50.60	9	49.59	49.35	-5	3,553	-0.14%
2020/11/06	1	50.90	0	0.00	50.00	1	3,499	0.03%
2020/11/05	2	49.35	3	50.20	50.80	-1	3,391	-0.03%
2020/11/04	18	50.77	15	49.89	49.90	3	3,238	0.09%
2020/11/03	1	45.45	4.4	48.34	48.60	-3.4	2,785	-0.12%
2020/10/30	3	44.42	1	45.40	44.15	2	2,705	0.07%
2020/10/29	0	0.00	1	44.20	44.35	-1	2,751	-0.04%
2020/10/27	12	46.60	0	0.00	46.70	12	2,770	0.43%
2020/10/26	3	46.25	0	0.00	46.50	3	2,772	0.11%
2020/10/23	14	47.14	13	46.92	46.85	1	2,750	0.04%
2020/10/22	0	0.00	10	47.76	46.45	-10	2,721	-0.37%
2020/10/21	7	49.45	17	50.07	48.20	-10	2,642	-0.38%
2020/10/20	8	49.31	6	49.75	49.20	2	2,518	0.08%
2020/10/19	20	49.81	8	49.77	49.50	12	2,366	0.51%
2020/10/16	5	46.45	16	46.18	47.00	-11	1,867	-0.59%
2020/10/15	0	0.00	1	43.20	42.75	-1	1,653	-0.06%
2020/10/14	1	43.50	0	0.00	43.50	1	1,670	0.06%
2020/10/12	0	0.00	5	41.58	41.55	-5	1,642	-0.30%
2020/10/08	0	0.00	1	42.55	42.55	-1	1,652	-0.06%
2020/10/07	7	42.74	4	43.05	43.10	3	1,649	0.18%
2020/10/06	2	43.00	0	0.00	42.35	2	1,627	0.12%
2020/09/30	4	40.71	4	41.08	41.80	0	1,596	0.00%
2020/09/29	2	40.10	3	41.52	41.25	-1	1,554	-0.06%
2020/09/24	3	38.95	0	0.00	38.70	3	1,477	0.20%
2020/09/23	0	0.00	1	41.15	40.20	-1	1,496	-0.07%
2020/09/22	0	0.00	1	41.05	41.00	-1	1,502	-0.07%
2020/09/18	2	42.50	0	0.00	42.40	2	1,520	0.13%
2020/09/17	2	42.60	0	0.00	42.55	2	1,535	0.13%
2020/09/15	0	0.00	1	42.90	42.65	-1	1,591	-0.06%
2020/09/14	1	42.25	0	0.00	42.60	1	1,598	0.06%
2020/09/07	5	42.65	0	0.00	42.25	5	1,767	0.28%
2020/09/01	1	41.85	0	0.00	41.60	1	1,998	0.05%
2020/08/26	0	0.00	0.1	42.45	42.45	-0.1	2,090	-0.01%
2020/08/24	0	0.00	5	42.35	42.25	-5	2,141	-0.23%
2020/08/21	2	42.95	0	0.00	42.70	2	2,166	0.09%
2020/08/18	0	0.00	0.3	46.85	46.85	-0.3	2,228	-0.01%
2020/08/17	0.3	47.85	0	0.00	48.00	0.3	2,258	0.01%
2020/08/05	0	0.00	2	34.60	34.55	-2	2,244	-0.09%
2020/08/04	0	0.00	1	34.70	34.35	-1	2,282	-0.04%
2020/07/31	0	0.00	2	34.85	34.70	-2	2,658	-0.08%
2020/07/28	2	35.70	0	0.00	34.10	2	3,170	0.06%
2020/07/27	1	35.70	0	0.00	35.35	1	3,244	0.03%
2020/07/24	0	0.00	1	35.90	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	1	34.90	35.25	-1	3,158	-0.03%
2020/07/22	0	0.00	4	34.16	34.20	-4	3,161	-0.13%
2020/07/21	1	34.20	2	33.88	33.85	-1	3,201	-0.03%
2020/07/17	1	32.90	0	0.00	32.85	1	3,227	0.03%
2020/07/16	0	0.00	0.3	33.00	33.15	-0.3	3,262	-0.01%
2020/07/14	0	0.00	0	33.30	33.55	0	3,318	0.00%
2020/07/13	4	33.73	0	0.00	33.65	4	3,356	0.12%
2020/07/10	3	34.35	5	34.00	33.65	-2	3,500	-0.06%
2020/07/09	0	0.00	1	34.90	34.90	-1	3,520	-0.03%
2020/07/08	0	0.00	2	35.05	35.00	-2	3,577	-0.06%
2020/07/07	2	34.75	0	0.00	34.80	2	3,663	0.05%
2020/07/03	6	34.54	2	34.50	34.50	4	4,021	0.10%
2020/06/30	1	34.40	0	0.00	34.40	1	4,086	0.02%
2020/06/17	2	36.30	0	0.00	36.15	2	4,260	0.05%
2020/06/12	0	0.00	1	34.90	35.85	-1	4,379	-0.02%
2020/06/11	3	36.72	0	0.00	36.10	3	4,395	0.07%
2020/06/10	2	37.65	2	37.45	37.30	0	4,452	0.00%
2020/06/04	0	0.00	6	38.62	38.70	-6	4,538	-0.13%
2020/06/03	5	38.20	2	38.20	37.95	3	4,507	0.07%
2020/05/29	0	0.00	0.8	37.40	37.40	-0.8	4,403	-0.02%
2020/05/28	0	0.00	10	37.10	37.90	-10	4,407	-0.23%
2020/05/27	15	36.75	0	0.00	36.75	15	4,323	0.35%
2020/05/26	0	0.00	10	36.90	36.65	-10	4,355	-0.23%
2020/05/20	10	37.40	0	0.00	37.10	10	4,467	0.22%
2020/05/18	1	35.80	0	0.00	35.70	1	4,457	0.02%
2020/05/14	0	0.00	2	36.30	36.20	-2	4,452	-0.04%
2020/05/13	5	38.40	3	37.90	37.90	2	4,433	0.05%
2020/05/12	0	0.00	3	38.10	38.40	-3	4,428	-0.07%
2020/05/08	2	38.05	0	0.00	37.55	2	4,441	0.05%
2020/05/07	8	39.29	5	39.20	39.20	3	4,380	0.07%
2020/05/06	7	37.04	35.7	37.11	38.15	-28.7	4,085	-0.70%
2020/05/05	8	35.03	8	34.88	34.70	0	3,688	0.00%
2020/05/04	0	0.00	1	33.70	33.70	-1	3,668	-0.03%
2020/04/30	6	35.09	3	34.63	34.40	3	3,742	0.08%
2020/04/29	6	34.40	6	34.15	34.15	0	3,684	0.00%
2020/04/28	0	0.00	2	34.30	34.30	-2	3,696	-0.05%
2020/04/27	4	34.61	0	0.00	34.45	4	3,720	0.11%
2020/04/24	0	0.00	2	34.03	33.80	-2	3,691	-0.05%
2020/04/23	0	0.00	1	33.40	33.45	-1	3,703	-0.03%
2020/04/22	1	32.70	0	0.00	33.20	1	3,718	0.03%
2020/04/17	0	0.00	1.5	33.82	33.75	-1.5	3,778	-0.04%
2020/04/16	0	0.00	1	34.15	34.30	-1	3,760	-0.03%
2020/04/15	3	35.17	0	0.00	34.20	3	3,757	0.08%
2020/04/14	1	33.30	0.2	33.45	33.55	0.8	3,688	0.02%
2020/04/13	3	33.30	3	32.65	32.65	0	3,813	0.00%
2020/04/10	1	34.30	0	0.00	34.40	1	3,879	0.03%
2020/04/09	3	35.65	0	0.00	33.95	3	4,140	0.07%
2020/04/08	3	34.35	5	35.37	35.40	-2	4,011	-0.05%
2020/04/01	0	0.00	3	29.83	29.85	-3	4,372	-0.07%
2020/03/31	2	30.30	1	29.80	29.70	1	4,475	0.02%
2020/03/27	5	30.66	5	30.74	29.65	0	4,612	0.00%
2020/03/26	2	28.15	2	28.40	29.50	0	4,598	0.00%
2020/03/20	0	0.00	1	27.10	27.00	-1	4,520	-0.02%
2020/03/17	0	0.00	1	29.55	28.60	-1	4,403	-0.02%
2020/03/16	0	0.00	17	30.18	29.50	-17	4,367	-0.39%
2020/03/13	0	0.00	2	28.55	28.70	-2	4,289	-0.05%
2020/03/12	0	0.00	10	31.65	31.65	-10	4,241	-0.24%
2020/03/11	1	35.25	0	0.00	35.10	1	4,204	0.02%
2020/03/10	1	36.15	0	0.00	36.15	1	4,195	0.02%
2020/03/09	1	37.35	2	35.95	35.75	-1	4,197	-0.02%
2020/03/06	0	0.00	6	38.03	38.00	-6	4,227	-0.14%
2020/03/05	0	0.00	4	38.75	38.65	-4	4,232	-0.09%
2020/03/04	1	38.70	1	38.15	38.20	0	4,229	0.00%
2020/03/03	5	39.40	0	0.00	38.70	5	4,237	0.12%
2020/03/02	2	38.30	0	0.00	38.05	2	4,219	0.05%
2020/02/27	1	39.30	7	37.81	37.80	-6	4,210	-0.14%
2020/02/26	3	40.10	1	39.85	39.65	2	4,164	0.05%
2020/02/25	1	40.20	0	0.00	40.60	1	4,108	0.02%
2020/02/24	0	0.00	3	41.05	40.65	-3	4,069	-0.07%
2020/02/21	4	41.50	12	41.01	41.20	-8	4,045	-0.20%
2020/02/20	1	40.70	2	40.60	40.55	-1	3,968	-0.03%
2020/02/19	4	41.03	0	0.00	40.90	4	3,956	0.10%
2020/02/18	5	40.51	6	40.83	40.45	-1	3,928	-0.03%
2020/02/17	0	0.00	1	40.35	40.30	-1	3,916	-0.03%
2020/02/14	1	40.80	3	40.60	40.60	-2	4,036	-0.05%
2020/02/13	5	40.73	3	40.23	40.15	2	4,028	0.05%
2020/02/12	6	41.33	4	40.99	41.10	2	4,030	0.05%
2020/02/11	1	40.95	2	40.50	40.30	-1	3,986	-0.03%
2020/02/10	4	39.74	2	39.38	39.25	2	3,950	0.05%
2020/02/07	1	40.25	3	40.22	39.55	-2	4,026	-0.05%
2020/02/06	10	40.12	8	40.25	40.10	2	4,272	0.05%
2020/02/05	4	40.20	2	40.25	39.55	2	4,410	0.05%
2020/02/04	4	38.85	1	39.40	39.95	3	4,497	0.07%
2020/02/03	1	36.15	1	36.10	36.35	0	4,528	0.00%
2020/01/30	3	39.30	0	0.00	38.95	3	4,553	0.07%
2020/01/20	6	43.42	1	43.60	43.25	5	4,499	0.11%
2020/01/17	11	43.91	5	43.64	43.65	6	4,489	0.13%
2020/01/16	2	43.58	17	43.80	43.30	-15	4,441	-0.34%
2020/01/15	16	43.22	0	0.00	43.15	16	4,406	0.36%
2020/01/14	12	43.12	10	43.28	43.50	2	4,341	0.05%
2020/01/13	6	42.41	9	42.41	42.40	-3	4,296	-0.07%
2020/01/10	1	42.55	1	42.70	42.80	0	4,272	0.00%
2020/01/09	3	42.77	2	42.98	42.95	1	4,251	0.02%
2020/01/08	5	42.63	4	42.95	42.25	1	4,228	0.02%
2020/01/07	6	42.96	5	45.35	43.00	1	4,175	0.02%
2020/01/06	15	46.40	16	46.52	46.10	-1	4,113	-0.02%
2020/01/03	13	46.64	19	46.80	45.95	-6	4,087	-0.15%
2020/01/02	7	45.30	21	44.96	45.15	-14	3,791	-0.37%
2019/12/31	18	45.73	5	45.67	45.20	13	3,800	0.34%
2019/12/30	3	46.03	32	45.65	45.25	-29	3,615	-0.80%
2019/12/27	5	42.40	5	42.40	42.30	0	3,350	0.00%
2019/12/26	2	42.95	2.2	42.46	41.95	-0.2	3,385	0.00%
2019/12/25	0	0.00	1	42.55	42.40	-1	3,429	-0.03%
2019/12/24	3	42.05	14	42.30	42.30	-11	3,477	-0.32%
2019/12/23	2	41.95	2	41.73	41.60	0	3,489	0.00%
2019/12/20	3	40.83	2	41.45	41.30	1	3,475	0.03%
2019/12/18	2	40.33	0	0.00	40.30	2	3,671	0.05%
2019/12/17	0	0.00	2	40.70	40.45	-2	3,729	-0.05%
2019/12/13	11	40.65	8	40.25	40.25	3	4,185	0.07%
2019/12/12	3	41.05	0	0.00	40.70	3	4,745	0.06%
2019/12/11	3	41.25	5	41.30	41.15	-2	4,771	-0.04%
2019/12/09	17	41.52	4	41.53	41.35	13	4,807	0.27%
2019/12/06	2	41.05	2	41.00	41.00	0	4,856	0.00%
2019/12/05	0	0.00	1	41.10	40.70	-1	4,901	-0.02%
2019/12/04	2	41.00	0	0.00	40.60	2	4,921	0.04%
2019/12/03	5	39.91	4	40.46	40.35	1	4,939	0.02%
2019/12/02	2	39.55	0	0.00	39.35	2	4,971	0.04%
2019/11/29	3	40.27	0	0.00	40.20	3	5,107	0.06%
2019/11/28	5	40.37	0	0.00	40.85	5	5,234	0.10%
2019/11/27	0	0.00	4	40.53	40.85	-4	5,261	-0.08%
2019/11/26	8	40.55	5	40.45	40.45	3	5,232	0.06%
2019/11/20	1	40.00	0	0.00	40.00	1	5,208	0.02%
2019/11/19	1	40.20	1	40.20	40.10	0	5,205	0.00%
2019/11/18	1	40.20	0	0.00	40.00	1	5,211	0.02%
2019/11/14	2	40.38	1	40.15	40.10	1	5,204	0.02%
2019/11/13	6	41.85	0	0.00	40.25	6	5,175	0.12%
2019/11/07	3	39.77	0	0.00	39.80	3	5,002	0.06%
2019/11/06	13	40.07	7	40.14	40.10	6	4,999	0.12%
2019/11/05	40	42.12	8	40.45	39.40	32	4,923	0.65%
2019/11/04	9	42.84	8	43.39	43.65	1	4,658	0.02%
2019/11/01	14	41.51	15	43.50	43.50	-1	4,567	-0.02%
2019/10/31	1	41.70	1	42.35	42.70	0	4,403	0.00%
2019/10/30	3	41.70	4	42.65	42.65	-1	4,271	-0.02%
2019/10/29	1	41.70	1	41.90	42.50	0	4,199	0.00%
2019/10/28	0	0.00	3	41.90	41.95	-3	4,166	-0.07%
2019/10/25	0	0.00	2	41.75	41.90	-2	4,155	-0.05%
2019/10/24	2	41.60	0	0.00	41.65	2	4,140	0.05%
2019/10/23	0	0.00	3	41.10	41.10	-3	4,119	-0.07%
2019/10/22	2	41.00	1	41.15	41.15	1	4,118	0.02%
2019/10/21	5	41.47	5	41.05	41.05	0	4,118	0.00%
2019/10/16	1	41.20	4	40.85	40.85	-3	4,097	-0.07%
2019/10/15	5	41.58	5	41.32	41.25	0	4,088	0.00%
2019/10/14	2	41.85	2	41.20	41.00	0	4,061	0.00%
2019/10/09	6	41.38	7	42.09	42.20	-1	3,952	-0.03%
2019/10/08	13	43.02	15	42.66	42.50	-2	3,851	-0.05%
2019/10/07	16.1	43.44	14	43.59	43.70	2.1	3,832	0.05%
2019/10/04	9	43.28	12	43.79	44.00	-3	3,752	-0.08%
2019/10/03	1	43.20	1	42.50	43.85	0	3,681	0.00%
2019/10/02	2	43.40	1	43.45	43.15	1	3,642	0.03%
2019/10/01	6.4	44.04	2	44.60	44.20	4.4	3,580	0.12%
2019/09/27	6	42.64	1	42.05	43.30	5	3,443	0.15%
2019/09/26	5	41.62	1	41.40	42.60	4	3,334	0.12%
2019/09/25	5	39.42	4	39.96	40.50	1	3,213	0.03%
2019/09/24	4	39.15	6	40.13	40.05	-2	3,184	-0.06%
2019/09/23	7	40.49	0	0.00	38.20	7	3,078	0.23%
2019/09/17	8	43.63	8	44.96	41.80	0	2,375	0.00%
2019/09/05	1	41.00	0	0.00	41.00	1	1,552	0.06%
2019/09/04	3	40.50	0	0.00	41.00	3	1,506	0.20%
2019/09/03	1	39.40	1	40.45	40.45	0	1,413	0.00%
2019/09/02	1	38.20	10	38.46	39.25	-9	1,259	-0.71%
2019/08/30	5	35.91	14	34.93	35.70	-9	1,131	-0.80%
2019/08/29	1	34.10	0	0.00	33.95	1	1,086	0.09%
2019/08/27	0	0.00	2	34.18	34.00	-2	1,094	-0.18%
2019/08/22	3	35.70	1	35.20	35.15	2	1,100	0.18%
2019/08/21	1	35.30	2	35.28	35.60	-1	1,095	-0.09%
2019/08/20	1	35.00	2	34.85	34.75	-1	1,086	-0.09%
2019/08/16	2	33.90	1	34.10	34.00	1	1,087	0.09%
2019/08/15	1	34.10	0	0.00	34.10	1	1,087	0.09%
2019/08/13	2	34.68	4	34.61	34.95	-2	1,084	-0.18%
2019/08/12	4	35.05	2	35.68	35.55	2	1,088	0.18%
2019/08/08	1	34.30	0	0.00	35.25	1	1,086	0.09%
2019/08/07	1	35.30	1	34.15	33.70	0	1,078	0.00%
2019/08/06	3	34.65	2	35.63	35.85	1	1,071	0.09%
2019/08/05	4	37.90	0	0.00	36.45	4	1,069	0.37%
2019/08/02	0	0.00	1	40.70	40.45	-1	1,025	-0.10%
2019/07/29	0	0.00	1	42.55	42.30	-1	1,083	-0.09%
2019/07/24	10	42.25	0	0.00	42.25	10	1,097	0.91%
2019/07/23	0	0.00	2	42.05	41.90	-2	1,123	-0.18%
2019/07/22	1	41.25	0	0.00	41.30	1	1,191	0.08%
2019/07/19	1	41.30	1	41.80	41.40	0	1,202	0.00%
2019/07/18	1	41.50	0	0.00	41.55	1	1,203	0.08%
2019/07/15	0	0.00	2	43.10	43.00	-2	1,259	-0.16%
2019/07/12	1	43.05	1	43.20	43.45	0	1,310	0.00%
2019/07/11	1	45.70	0	0.00	45.80	1	1,372	0.07%
2019/07/10	1	45.50	0	0.00	45.40	1	1,621	0.06%
2019/07/09	1	45.30	1	45.10	45.00	0	1,657	0.00%
2019/07/08	1	46.80	2	46.35	46.10	-1	1,663	-0.06%
2019/07/05	0	0.00	2	45.85	46.10	-2	1,697	-0.12%
2019/07/04	2	45.20	0	0.00	45.50	2	1,710	0.12%
2019/07/02	2	44.18	1	44.80	44.75	1	1,811	0.06%
2019/07/01	0	0.00	1	44.15	44.45	-1	1,839	-0.05%
2019/06/26	0	0.00	1	42.60	42.45	-1	1,881	-0.05%
2019/06/21	1	43.25	0	0.00	42.90	1	2,048	0.05%
2019/06/20	0	0.00	1	43.55	43.30	-1	2,059	-0.05%
2019/06/11	0	0.00	1	41.10	41.20	-1	2,469	-0.04%
2019/06/10	0	0.00	4	40.53	40.55	-4	2,503	-0.16%
2019/06/05	1	41.65	1	42.30	41.05	0	2,568	0.00%
2019/06/03	1	41.25	1	41.60	41.60	0	2,665	0.00%
2019/05/31	0	0.00	1	41.95	41.65	-1	2,704	-0.04%
2019/05/30	0	0.00	3	40.85	41.20	-3	2,771	-0.11%
2019/05/28	1	40.20	0	0.00	40.10	1	3,007	0.03%
2019/05/27	2	40.30	2	40.18	40.10	0	3,176	0.00%
2019/05/23	1	41.05	6	40.58	40.40	-5	3,597	-0.14%
2019/05/22	1	42.10	0	0.00	41.55	1	3,668	0.03%
2019/05/20	1	40.75	0	0.00	40.75	1	3,804	0.03%
2019/05/17	2	40.88	6	40.99	40.70	-4	3,892	-0.10%
2019/05/16	1	42.00	0	0.00	41.30	1	3,995	0.03%
2019/05/15	2	42.10	1	41.90	42.10	1	4,266	0.02%
2019/05/14	2	39.08	2	40.15	41.30	0	4,501	0.00%
2019/05/13	2	40.90	0	0.00	40.90	2	4,602	0.04%
2019/05/10	1	44.15	1	44.65	42.80	0	4,644	0.00%
2019/05/09	2	45.00	2	44.88	44.15	0	4,634	0.00%
2019/05/08	1	45.20	1	45.50	45.35	0	4,673	0.00%
2019/05/07	1	46.40	2	46.15	45.90	-1	4,747	-0.02%
2019/05/06	1	45.30	1	45.50	44.75	0	4,751	0.00%
2019/05/03	3	46.37	1	46.40	46.25	2	4,785	0.04%
2019/04/30	1	45.30	1	46.20	46.15	0	4,891	0.00%
2019/04/29	1	46.20	1	45.85	45.75	0	4,919	0.00%
2019/04/26	6	47.57	11	48.09	47.25	-5	4,961	-0.10%
2019/04/25	1	46.80	2	46.80	46.90	-1	4,968	-0.02%
2019/04/24	0	0.00	2	47.25	47.20	-2	5,036	-0.04%
2019/04/23	2	47.35	2	47.25	47.25	0	5,111	0.00%
2019/04/22	6	48.07	1	49.25	47.80	5	5,340	0.09%
2019/04/19	1	47.70	1	48.20	48.40	0	5,387	0.00%
2019/04/18	7	48.44	0	0.00	47.60	7	5,707	0.12%
2019/04/17	10	49.49	4	49.78	49.35	6	5,719	0.10%
2019/04/16	6	49.74	14	49.56	49.75	-8	5,718	-0.14%
2019/04/15	0	0.00	4	47.20	47.85	-4	5,594	-0.07%
2019/04/12	2	46.60	2	46.60	46.70	0	5,672	0.00%
2019/04/11	7	47.52	6	47.88	47.10	1	5,768	0.02%
2019/04/10	6	47.11	0	0.00	47.50	6	5,923	0.10%
2019/04/09	5	47.95	2	47.68	47.60	3	6,081	0.05%
2019/04/08	0	0.00	2	46.55	46.70	-2	6,436	-0.03%
2019/04/03	4	46.09	0	0.00	46.10	4	6,629	0.06%
2019/04/01	0	0.00	2	45.85	45.00	-2	7,167	-0.03%
2019/03/29	1	46.10	1	45.85	45.65	0	7,536	0.00%
2019/03/28	0	0.00	2	45.55	45.50	-2	7,721	-0.03%
2019/03/27	2	45.75	1	45.85	45.80	1	7,865	0.01%
2019/03/26	3	47.45	2	47.45	46.50	1	7,873	0.01%
2019/03/25	2	47.60	2	47.98	47.65	0	8,009	0.00%
2019/03/22	2	48.68	3	49.32	48.80	-1	8,062	-0.01%
2019/03/21	0	0.00	2	47.80	48.15	-2	8,105	-0.02%
2019/03/20	1	47.00	1	47.35	47.30	0	8,230	0.00%
2019/03/19	2	47.53	4	47.40	47.25	-2	8,377	-0.02%
2019/03/18	0	0.00	11	48.05	47.95	-11	8,491	-0.13%
2019/03/15	3	48.53	3	48.32	48.10	0	8,770	0.00%
2019/03/14	6	48.35	2	47.30	46.60	4	9,044	0.04%
2019/03/12	2	50.45	1	51.00	49.85	1	9,301	0.01%
2019/03/11	1	50.20	0	0.00	50.20	1	9,448	0.01%
2019/03/08	1	49.70	1	50.80	50.40	0	9,612	0.00%
2019/03/07	4	50.49	3	50.08	50.30	1	9,642	0.01%
2019/03/06	1	50.80	1	51.50	50.80	0	9,679	0.00%
2019/03/05	5	50.70	0	0.00	50.10	5	9,708	0.05%
2019/03/04	5	49.68	3	50.12	51.10	2	9,704	0.02%
2019/02/27	14	49.30	27	49.03	49.05	-13	9,658	-0.13%
2019/02/26	9	52.18	40	52.00	51.40	-31	9,577	-0.32%
2019/02/25	3	51.73	2	51.40	51.90	1	9,563	0.01%
2019/02/22	45	51.49	7	51.61	51.60	38	9,450	0.40%
2019/02/21	0	0.00	1	48.05	48.50	-1	9,149	-0.01%
2019/02/20	3	48.10	2	48.10	48.00	1	9,258	0.01%
2019/02/19	1	47.45	3	47.63	47.60	-2	9,267	-0.02%
2019/02/18	3	48.05	3	48.55	47.60	0	9,242	0.00%
2019/02/15	1	46.70	4	47.06	47.05	-3	9,163	-0.03%
2019/02/14	3	46.82	15	46.70	46.35	-12	9,095	-0.13%
2019/02/13	21	47.51	17	47.64	47.40	4	9,023	0.04%
2019/02/12	26	44.74	13	45.77	46.00	13	8,777	0.15%
2019/02/11	1	42.95	2	43.13	43.10	-1	8,609	-0.01%
2019/01/30	0	0.00	5	41.46	41.80	-5	8,577	-0.06%
2019/01/25	16	40.94	4	41.03	40.85	12	8,874	0.14%
2019/01/24	0	0.00	1	40.70	40.10	-1	9,167	-0.01%
2019/01/23	10	40.01	2	40.30	40.35	8	9,254	0.09%
2019/01/22	1	40.10	2	40.60	39.70	-1	9,268	-0.01%
2019/01/21	2	41.10	1	40.70	40.60	1	9,292	0.01%
2019/01/18	0	0.00	1	40.95	40.70	-1	9,306	-0.01%
2019/01/17	5	41.45	5	40.60	40.55	0	9,334	0.00%
2019/01/16	3	41.03	7	40.96	40.90	-4	9,313	-0.04%
2019/01/15	0	0.00	1	42.00	41.75	-1	9,273	-0.01%
2019/01/14	1	41.60	3	41.70	41.75	-2	9,265	-0.02%
2019/01/11	11	41.91	8	42.09	41.50	3	9,264	0.03%
2019/01/10	3	40.28	0	0.00	40.30	3	9,125	0.03%
2019/01/09	19	42.02	10	42.87	40.50	9	9,288	0.10%
2019/01/08	1	39.75	2	40.18	40.30	-1	8,992	-0.01%
2019/01/07	0	0.00	2	39.73	39.65	-2	8,947	-0.02%
2019/01/04	4	38.54	2	38.55	39.00	2	8,914	0.02%
2019/01/03	3	39.00	2	39.63	38.75	1	8,765	0.01%
2018/12/28	0	0.00	5	39.91	40.10	-5	8,611	-0.06%
2018/12/27	3	38.72	6	39.03	38.95	-3	8,451	-0.04%
2018/12/26	14	39.13	24	40.40	37.40	-10	8,289	-0.12%
2018/12/25	16	39.70	4	39.41	39.60	12	7,869	0.15%
2018/12/24	10	39.73	9	40.14	39.75	1	7,694	0.01%
2018/12/22	8	39.83	11	39.28	39.05	-3	7,492	-0.04%
2018/12/21	7	36.51	22	37.56	40.15	-15	7,198	-0.21%
2018/12/20	9	36.21	15	36.11	36.50	-6	6,832	-0.09%
2018/12/19	19	36.14	2	35.90	35.80	17	6,640	0.26%
2018/12/18	13	35.23	12	35.08	35.20	1	6,495	0.02%
2018/12/17	7	35.50	12	35.79	35.35	-5	6,442	-0.08%
2018/12/14	12	33.86	1	34.10	34.10	11	6,267	0.18%
2018/12/13	2	35.13	11	35.12	34.50	-9	6,221	-0.14%
2018/12/12	8	35.70	5	36.03	35.50	3	6,141	0.05%
2018/12/11	4	35.09	8	35.10	34.90	-4	6,015	-0.07%
2018/12/10	3	34.30	7	34.81	33.90	-4	5,929	-0.07%
2018/12/07	14	35.92	7	36.23	35.75	7	5,814	0.12%
2018/12/06	8	35.96	0	0.00	34.50	8	5,528	0.14%
2018/12/05	19	35.70	24	35.62	37.80	-5	5,190	-0.10%
2018/12/04	24	34.70	47	34.87	34.50	-23	4,788	-0.48%
2018/12/03	27	34.44	4	34.40	34.45	23	4,666	0.49%
2018/11/30	8	31.24	0	0.00	31.35	8	4,492	0.18%
2018/11/29	4	30.40	3	31.32	30.55	1	4,432	0.02%
2018/11/28	0	0.00	2	31.00	30.65	-2	4,373	-0.05%
2018/11/27	1	29.95	0	0.00	30.00	1	4,337	0.02%
2018/11/23	4	29.15	0	0.00	28.50	4	4,307	0.09%
2018/11/22	1	31.55	1	30.10	29.70	0	4,280	0.00%
2018/11/21	1	30.60	1	30.45	30.85	0	4,247	0.00%
2018/11/20	2	30.85	5	30.93	30.55	-3	4,270	-0.07%
2018/11/19	0	0.00	1	31.55	31.40	-1	4,240	-0.02%
2018/11/15	0	0.00	22	28.63	29.10	-22	4,063	-0.54%
2018/11/08	2	30.20	0	0.00	29.35	2	4,235	0.05%
2018/11/06	0	0.00	1	28.55	28.00	-1	4,192	-0.02%
2018/11/05	2	29.45	0	0.00	30.20	2	4,137	0.05%
2018/11/02	6	30.49	6	29.88	30.30	0	4,132	0.00%
2018/11/01	23	30.43	1	30.50	30.25	22	3,918	0.56%
2018/10/19	0	0.00	1	33.25	33.35	-1	3,957	-0.03%
2018/10/18	2	36.55	0	0.00	35.85	2	4,004	0.05%
2018/10/17	3	41.00	4	40.75	37.60	-1	4,006	-0.02%
2018/10/16	1	38.65	0	0.00	39.50	1	3,914	0.03%
2018/10/05	0	0.00	2	40.00	39.80	-2	4,552	-0.04%
2018/10/02	2	47.05	0	0.00	45.90	2	5,164	0.04%
2018/09/27	2	47.00	0	0.00	46.85	2	5,673	0.04%
2018/09/25	7	49.38	0	0.00	49.50	7	6,216	0.11%
2018/09/19	1	52.10	1	50.20	49.60	0	7,038	0.00%
2018/09/18	2	51.00	0	0.00	50.90	2	7,235	0.03%
2018/09/14	1	53.10	11	53.58	54.20	-10	7,648	-0.13%
2018/09/13	2	52.40	1	51.00	51.00	1	8,110	0.01%
2018/09/11	1	54.70	1	54.70	53.70	0	8,477	0.00%
2018/09/10	5	54.38	7.1	54.59	54.10	-2.1	8,490	-0.02%
2018/09/07	1	58.00	2	54.60	55.10	-1	8,709	-0.01%
2018/09/06	1	61.50	1	60.80	60.10	0	8,790	0.00%
2018/09/05	2	62.60	0	0.00	61.20	2	9,072	0.02%
2018/09/03	0	0.00	1	61.60	61.60	-1	9,372	-0.01%
2018/08/31	0	0.00	1	65.30	65.70	-1	9,360	-0.01%
2018/08/29	2	65.85	3	65.77	65.20	-1	9,778	-0.01%
2018/08/27	2	65.35	2	66.05	66.30	0	10,141	0.00%
2018/08/24	2	63.30	2	63.45	62.00	0	10,131	0.00%
2018/08/23	1	64.90	1	64.60	63.20	0	10,185	0.00%
2018/08/22	0	0.00	1	70.50	70.50	-1	10,158	-0.01%
2018/08/17	1	71.90	2	72.50	68.30	-1	10,516	-0.01%
2018/08/16	4	71.33	3	71.47	72.00	1	10,468	0.01%
2018/08/15	2	69.15	2	70.00	70.00	0	10,396	0.00%
2018/08/14	1	65.00	2	64.85	67.60	-1	10,349	-0.01%
2018/08/10	2	70.90	2	69.80	69.80	0	10,282	0.00%
2018/08/09	4	71.20	3	71.50	72.00	1	10,294	0.01%
2018/08/08	4	72.45	0	0.00	71.20	4	10,270	0.04%
2018/08/07	1	71.60	1	72.30	74.50	0	10,249	0.00%
2018/08/03	2	70.40	2	70.15	71.60	0	10,329	0.00%
2018/08/02	0	0.00	1	70.20	70.00	-1	10,387	-0.01%
2018/08/01	12	74.63	10	74.99	73.40	2	10,464	0.02%
2018/07/31	1	73.50	2	74.85	75.60	-1	10,441	-0.01%
2018/07/30	1	73.00	8	76.15	73.50	-7	10,481	-0.07%
2018/07/27	10	81.82	3	81.60	80.70	7	10,555	0.07%
2018/07/26	11	78.00	15	78.93	78.90	-4	10,405	-0.04%
2018/07/25	2	78.30	1	78.00	77.80	1	10,320	0.01%
2018/07/24	2	74.30	3	74.50	76.50	-1	10,204	-0.01%
2018/07/23	1	75.20	0	0.00	74.50	1	10,145	0.01%
2018/07/20	5	73.02	6	75.40	71.30	-1	10,038	-0.01%
2018/07/19	2	75.70	5	75.62	76.80	-3	9,970	-0.03%
2018/07/18	2	75.80	1	80.20	75.30	1	10,006	0.01%
2018/07/17	4	80.23	4	79.85	78.80	0	10,089	0.00%
2018/07/16	2	83.65	3	83.57	82.60	-1	9,995	-0.01%
2018/07/13	11	87.40	8	86.26	85.10	3	10,005	0.03%
2018/07/12	5	83.58	4	82.13	85.50	1	9,815	0.01%
2018/07/11	3	82.80	6	82.98	82.20	-3	9,749	-0.03%
2018/07/10	4	78.33	4	79.10	80.40	0	9,659	0.00%
2018/07/09	8	82.60	4	82.33	80.50	4	9,549	0.04%
2018/07/06	6	85.20	7	85.86	84.90	-1	9,382	-0.01%
2018/07/05	3	86.90	7	89.57	86.90	-4	9,159	-0.04%
2018/07/04	12	86.65	4	88.23	91.50	8	8,991	0.09%
2018/07/03	7	89.70	2	94.70	86.00	5	8,811	0.06%
2018/07/02	14	88.96	12	89.13	90.30	2	8,439	0.02%
2018/06/29	60	84.17	51	85.03	84.40	9	8,052	0.11%
2018/06/28	3	80.77	3.1	78.55	79.00	-0.1	7,692	0.00%
2018/06/27	0	0.00	2	81.85	78.30	-2	7,559	-0.03%
2018/06/26	6	79.22	3	79.47	80.70	3	7,336	0.04%
2018/06/25	0	0.00	1	85.50	80.80	-1	7,119	-0.01%
2018/06/22	6	88.07	6	86.35	83.00	0	6,874	0.00%
2018/06/21	2	83.65	2	87.25	88.20	0	6,334	0.00%
2018/06/20	4	80.35	4	80.30	80.20	0	6,221	0.00%
2018/06/19	36	88.90	0	0.00	88.90	36	5,951	0.60%
2018/06/15	1	75.20	40	79.05	80.90	-39	5,913	-0.66%
2018/06/14	1	73.20	7	73.83	73.60	-6	5,702	-0.11%
2018/06/13	10	74.82	4	73.80	74.80	6	5,575	0.11%
2018/06/12	3	71.80	2	71.75	71.80	1	5,279	0.02%
2018/06/07	0	0.00	8	54.15	54.00	-8	4,954	-0.16%
2018/06/06	8	54.48	2	53.90	54.50	6	4,778	0.13%
2018/06/05	4	52.75	9	50.31	50.30	-5	4,523	-0.11%
2018/06/04	7	54.46	8	52.90	55.00	-1	4,289	-0.02%
2018/05/31	8	49.00	1	50.60	47.80	7	4,116	0.17%
2018/05/30	1	48.60	5	49.61	49.25	-4	4,191	-0.10%
2018/05/29	0	0.00	1	50.50	49.85	-1	4,321	-0.02%
2018/05/28	3	50.23	7	50.17	51.20	-4	4,218	-0.09%
2018/05/25	2	47.25	3	48.03	47.50	-1	4,020	-0.02%
2018/05/23	1	46.85	0	0.00	46.55	1	3,984	0.03%
2018/05/22	6	47.27	1	48.10	47.55	5	3,972	0.13%
2018/05/17	0	0.00	1	44.20	45.50	-1	3,895	-0.03%
2018/05/16	2	46.00	0	0.00	46.20	2	3,863	0.05%
2018/05/15	2	46.90	0	0.00	46.75	2	3,881	0.05%
2018/05/14	8	47.30	8	47.79	47.95	0	3,950	0.00%
2018/05/11	6	47.42	4	47.33	46.10	2	3,993	0.05%
2018/05/10	3	49.65	2	50.40	49.60	1	3,939	0.03%
2018/05/09	1	49.00	1	49.70	49.35	0	3,876	0.00%
2018/05/08	1	47.85	0	0.00	48.00	1	3,678	0.03%
2018/05/07	6	48.98	6	48.57	47.75	0	3,660	0.00%
2018/05/04	29	49.69	26	49.12	48.50	3	3,536	0.08%
2018/05/02	2	46.68	2	47.13	47.00	0	3,382	0.00%
2018/04/30	0	0.00	1	46.20	47.00	-1	3,417	-0.03%
2018/04/27	2	46.80	0	0.00	46.75	2	3,430	0.06%
2018/04/26	1	46.15	4	46.16	45.70	-3	3,439	-0.09%
2018/04/25	5	47.30	5	46.35	46.50	0	3,424	0.00%
2018/04/24	3	48.45	1	48.60	46.40	2	3,384	0.06%
2018/04/23	8	50.64	13.7	50.70	51.40	-5.7	3,266	-0.17%
2018/04/20	3	46.70	5	46.30	46.80	-2	3,085	-0.06%
2018/04/19	8	49.11	2	48.08	47.00	6	3,282	0.18%
2018/04/18	6	47.15	4	46.95	47.45	2	3,235	0.06%
2018/04/17	14	48.30	14	46.55	46.55	0	3,251	0.00%
2018/04/16	4	48.64	8	49.92	50.00	-4	3,227	-0.12%
2018/04/13	5	46.25	0	0.00	48.00	5	3,094	0.16%
2018/03/30	0	0.00	1	45.30	45.00	-1	4,199	-0.02%
2018/03/29	0	0.00	0.9	43.60	43.90	-0.9	4,272	-0.02%
2018/03/22	0	0.00	1	46.45	45.45	-1	4,958	-0.02%
2018/03/20	3	46.33	2	46.40	45.85	1	5,046	0.02%
2018/03/15	0	0.00	3	45.35	45.70	-3	5,088	-0.06%
2018/03/13	1	45.25	1	45.45	45.20	0	5,169	0.00%
2018/03/09	0	0.00	70	44.04	44.15	-70	5,267	-1.33%
2018/03/07	1	44.10	0	0.00	44.10	1	5,641	0.02%
2018/03/06	0	0.00	16	45.25	45.15	-16	5,784	-0.28%
2018/03/05	58	47.21	55	47.32	46.60	3	6,014	0.05%
2018/03/02	18	45.50	3	46.18	45.55	15	5,903	0.25%
2018/02/22	0	0.00	1	42.00	41.85	-1	5,781	-0.02%
2018/02/09	20	39.00	0	0.00	40.70	20	5,735	0.35%
2018/02/07	2	44.10	1	43.40	42.00	1	5,681	0.02%
2018/02/06	1	45.15	2	41.48	42.50	-1	5,625	-0.02%
2018/02/05	1	45.40	52	42.71	44.95	-51	5,502	-0.93%
2018/02/02	4	44.78	4	45.35	44.55	0	5,393	0.00%
2018/02/01	107	43.93	2	45.98	45.10	105	5,337	1.97%	大買/鉅額交易
2018/01/24	1	44.20	0	0.00	44.70	1	5,027	0.02%
2018/01/22	1	48.30	2	47.83	48.30	-1	5,014	-0.02%
2018/01/19	3	47.93	7	48.01	47.40	-4	4,964	-0.08%
2018/01/18	2	47.85	5	47.88	47.15	-3	4,943	-0.06%
2018/01/17	1	47.60	5	48.70	47.80	-4	4,916	-0.08%
2018/01/16	13	49.17	7	49.63	48.85	6	4,885	0.12%
2018/01/15	13	50.85	55.6	50.55	49.00	-42.6	4,841	-0.88%
2018/01/12	1	47.40	1	47.90	48.45	0	4,616	0.00%
2018/01/11	6	48.12	2	49.23	47.60	4	4,581	0.09%
2018/01/10	2	47.53	1	47.65	47.50	1	4,509	0.02%
2018/01/09	2	50.20	6	51.14	49.70	-4	4,423	-0.09%
2018/01/08	2	50.10	1	52.70	49.50	1	4,310	0.02%
2018/01/05	2	53.40	16	52.88	53.00	-14	4,216	-0.33%
2018/01/04	25	51.59	13	52.41	54.00	12	4,052	0.30%
2018/01/03	4	47.48	3.4	48.86	49.25	0.7	3,716	0.02%
2018/01/02	1	44.50	1	45.15	44.80	0	3,564	0.00%