凱美 (2375)-元大-內湖民權券商分點個股進出

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
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
522張
產業
上市電子零組件類股
539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－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/06/14	0	0.00	2	72.50	72.00	-2	825	-0.24%
2024/06/13	0	0.00	0.2	70.10	70.70	-0.2	808	-0.02%
2024/06/12	0	0.00	0	68.50	69.30	0	805	0.00%
2024/06/11	0	0.00	6	69.30	69.00	-6	804	-0.75%
2024/06/07	0	0.00	2	71.10	71.10	-2	797	-0.25%
2024/06/05	0	0.00	11	70.80	71.00	-11	757	-1.45%
2024/06/04	2	71.15	0.1	70.90	70.90	1.9	754	0.26%
2024/06/03	0	0.00	1	71.00	70.90	-1	747	-0.13%
2024/05/31	2	71.46	3	73.54	70.10	-1	730	-0.14%
2024/05/30	4	68.83	0	0.00	68.10	4	627	0.64%
2024/05/29	5	71.08	4	71.18	70.70	1	615	0.17%
2024/05/28	1	69.80	0	0.00	69.20	1	589	0.17%
2024/05/24	0	67.80	0	0.00	67.80	0	559	0.00%
2024/05/23	0.2	65.30	0	0.00	65.40	0.2	526	0.04%
2024/05/17	0	0.00	4	65.70	65.60	-4	519	-0.77%
2024/05/14	4	64.70	0	0.00	64.90	4	520	0.77%
2024/05/10	1	64.40	0	0.00	64.60	1	523	0.19%
2024/05/06	0	0.00	0.1	66.00	66.20	-0.1	500	-0.01%
2024/05/03	0.1	67.10	4	67.38	66.10	-4	481	-0.82%
2024/04/29	0	0.00	1	64.00	63.90	-1	403	-0.25%
2024/04/25	0	0.00	8	61.90	61.80	-8	405	-1.97%
2024/04/22	2	61.80	0	0.00	61.60	2	434	0.46%
2024/04/16	0	0.00	2.9	61.54	61.40	-2.9	431	-0.68%
2024/04/09	1	64.10	0	0.00	64.20	1	415	0.24%
2024/04/08	8	64.00	5	63.20	63.20	3	402	0.74%
2024/04/02	2	62.35	1	62.30	61.90	1	397	0.25%
2024/04/01	8	62.99	0	0.00	62.80	8	392	2.04%
2024/03/27	2	59.65	0	0.00	59.70	2	368	0.54%
2024/03/25	0	0.00	1	60.40	60.60	-1	374	-0.27%
2024/03/22	1	59.90	0	0.00	59.90	1	379	0.26%
2024/03/18	0	0.00	16.8	59.80	59.90	-16.8	428	-3.92%
2024/03/13	1	62.90	0	0.00	61.80	1	479	0.21%
2024/03/12	0	0.00	1	63.90	63.90	-1	483	-0.21%
2024/03/08	1	63.00	0	0.00	62.90	1	526	0.19%
2024/03/01	0	0.00	2	66.00	65.90	-2	739	-0.27%
2024/02/29	2	65.75	0	0.00	66.80	2	797	0.25%
2024/02/27	1	65.20	1	63.70	63.50	0	896	0.00%
2024/02/22	1	64.80	0	0.00	64.80	1	915	0.11%
2024/02/16	1.2	64.65	0	0.00	65.00	1.2	922	0.13%
2024/01/23	0	0.00	3	65.67	65.70	-3	940	-0.32%
2024/01/22	0	0.00	1	65.10	65.10	-1	938	-0.11%
2024/01/19	1	64.00	0	0.00	64.20	1	933	0.11%
2024/01/17	3	66.00	0	0.00	64.50	3	925	0.32%
2024/01/16	1	64.90	0	0.00	64.10	1	896	0.11%
2024/01/15	1	66.20	0	0.00	65.50	1	892	0.11%
2024/01/12	2	64.50	0	0.00	64.50	2	891	0.22%
2024/01/04	0	0.00	1	67.90	67.60	-1	906	-0.11%
2023/12/19	6	71.02	0	0.00	70.70	6	873	0.69%
2023/12/18	1	72.50	3	72.60	72.20	-2	867	-0.23%
2023/12/15	3	75.50	0	0.00	74.50	3	850	0.35%
2023/12/14	3	75.70	0	0.00	75.10	3	845	0.35%
2023/12/11	9	74.60	0	0.00	74.20	9	830	1.08%
2023/12/08	0	0.00	1	76.10	76.20	-1	802	-0.12%
2023/12/07	0	0.00	1.1	74.43	74.10	-1.1	780	-0.14%
2023/12/06	1	73.60	3	74.07	74.00	-2	770	-0.26%
2023/12/05	1	75.40	0.1	75.80	74.90	0.9	748	0.12%
2023/12/04	0	76.60	0	77.20	76.00	0	731	0.00%
2023/12/01	0.1	76.10	7	76.01	75.90	-6.9	714	-0.97%
2023/11/30	7	76.84	10.2	76.51	75.70	-3.2	710	-0.44%
2023/11/29	2	76.75	6	77.63	77.80	-4	685	-0.58%
2023/11/28	5.1	75.00	4	75.17	75.10	1	625	0.16%
2023/11/27	9.1	74.44	6	74.32	74.40	3.1	585	0.53%
2023/11/24	5.1	73.68	3	73.17	73.70	2.1	518	0.41%
2023/11/13	1	64.60	0	0.00	63.90	1	360	0.28%
2023/11/10	0	0.00	2	64.50	64.50	-2	360	-0.56%
2023/11/08	1	65.90	0	0.00	65.60	1	364	0.27%
2023/11/07	2	66.75	0	0.00	66.50	2	363	0.55%
2023/11/01	3	61.80	0	0.00	61.80	3	350	0.86%
2023/10/24	1	63.10	0	0.00	64.00	1	351	0.28%
2023/10/20	0	0.00	1	63.80	63.80	-1	353	-0.28%
2023/10/17	0	0.00	0	68.00	67.00	0	356	-0.01%
2023/10/13	2	67.95	1	68.00	67.90	1	360	0.28%
2023/10/11	2	64.05	1	64.50	64.10	1	353	0.28%
2023/10/05	2	66.25	0	0.00	65.60	2	358	0.56%
2023/10/04	2	65.85	0	0.00	66.00	2	359	0.56%
2023/10/03	3	66.87	0	0.00	66.50	3	362	0.83%
2023/10/02	1	66.80	0	0.00	67.00	1	364	0.27%
2023/09/14	1	68.60	0	0.00	68.40	1	365	0.27%
2023/09/06	0	0.00	1	67.50	67.50	-1	365	-0.27%
2023/09/01	1	66.72	1	67.10	66.70	0	346	0.01%
2023/08/18	0	0.00	1	60.50	61.20	-1	374	-0.27%
2023/08/10	0	0.00	1	58.60	58.60	-1	389	-0.26%
2023/08/07	1	61.70	0	0.00	62.20	1	388	0.26%
2023/08/04	0	0.00	1	63.20	62.80	-1	389	-0.26%
2023/08/02	4	63.10	0	0.00	62.80	4	392	1.02%
2023/08/01	1	64.00	0	0.00	63.90	1	398	0.25%
2023/07/31	0	0.00	1	65.30	64.30	-1	428	-0.23%
2023/07/28	0.4	65.30	0	0.00	65.50	0.4	428	0.09%
2023/07/27	0	0.00	2	65.10	65.00	-2	430	-0.47%
2023/07/26	0	0.00	2	63.00	62.60	-2	426	-0.47%
2023/07/21	1	64.00	1	63.30	63.90	0	446	0.00%
2023/07/19	0	0.00	2	63.70	63.70	-2	465	-0.43%
2023/07/18	0	0.00	2	65.00	64.90	-2	487	-0.41%
2023/07/17	0.2	65.40	0	0.00	66.10	0.2	495	0.04%
2023/07/13	2	66.70	0	0.00	66.20	2	548	0.36%
2023/07/11	1	67.10	0	0.00	66.80	1	603	0.17%
2023/07/07	0	0.00	1	66.70	67.30	-1	712	-0.14%
2023/07/05	0	0.00	0	68.30	67.80	0	784	0.00%
2023/07/04	0	0.00	1	68.00	68.00	-1	789	-0.13%
2023/07/03	1	67.80	1	68.10	67.80	0	797	0.00%
2023/06/30	0.5	67.70	0	0.00	67.40	0.5	820	0.06%
2023/06/20	0	68.30	0	68.30	68.00	0	995	0.00%
2023/06/19	1	68.20	0	0.00	68.20	1	1,009	0.10%
2023/06/16	2	69.05	1	69.00	69.00	1	1,031	0.10%
2023/06/15	0	68.90	2	69.79	69.70	-2	1,047	-0.19%
2023/06/14	1	69.10	0	0.00	69.00	1	1,062	0.09%
2023/06/13	0	0.00	3	69.60	69.40	-3	1,082	-0.28%
2023/06/12	19	69.17	0	0.00	68.80	19	1,136	1.67%
2023/06/09	6	69.60	1	69.90	69.60	5	1,158	0.43%
2023/06/08	2	69.75	34	69.62	69.50	-32	1,195	-2.68%
2023/06/06	2	72.00	0	0.00	71.10	2	1,342	0.15%
2023/06/02	1	73.10	1	72.20	73.00	0	1,599	0.00%
2023/05/31	1	70.20	1	70.70	70.70	0	1,768	0.00%
2023/05/25	1	69.10	0	0.00	69.00	1	1,791	0.06%
2023/05/22	0	0.00	1	71.10	71.10	-1	1,887	-0.05%
2023/05/18	0	0.00	2	70.00	70.50	-2	2,182	-0.09%
2023/05/15	1	67.00	0	0.00	67.30	1	2,211	0.05%
2023/05/09	0	69.00	0	69.00	68.30	0	2,218	0.00%
2023/05/08	0	0.00	5	70.04	70.20	-5	2,215	-0.23%
2023/05/05	5	70.60	0	0.00	70.30	5	2,213	0.23%
2023/05/02	1	68.80	0	0.00	68.90	1	2,228	0.04%
2023/04/28	0	0.00	1	69.50	69.00	-1	2,230	-0.04%
2023/04/27	2	66.90	0	68.30	67.90	2	2,222	0.09%
2023/04/24	4	70.85	1	71.40	71.10	3	2,203	0.14%
2023/04/19	1	76.10	0	0.00	74.70	1	2,174	0.05%
2023/04/18	1	76.80	1	78.20	76.90	0	2,164	0.00%
2023/04/17	0	0.00	4	76.23	77.40	-4	2,127	-0.19%
2023/04/14	1	76.60	5	78.10	76.80	-4	2,107	-0.19%
2023/04/13	10	78.33	7	77.81	75.50	3	2,067	0.15%
2023/04/12	5	77.36	7	77.26	77.00	-2	2,003	-0.10%
2023/04/11	3	75.10	3	75.00	75.00	0	1,957	0.00%
2023/04/10	6	75.55	3	75.43	74.80	3	1,942	0.15%
2023/04/06	1	72.80	0	0.00	72.80	1	1,874	0.05%
2023/03/31	1	74.90	0	0.00	74.00	1	1,865	0.05%
2023/03/30	2	72.50	0	0.00	72.60	2	1,839	0.11%
2023/03/28	0	0.00	0	74.90	73.30	0	1,811	0.00%
2023/03/27	2	77.40	0	0.00	76.60	2	1,782	0.11%
2023/03/24	0	78.10	2	78.25	78.10	-2	1,767	-0.11%
2023/03/23	1	79.00	0	0.00	79.10	1	1,740	0.06%
2023/03/22	10	75.50	0	0.00	75.40	10	1,663	0.60%
2023/03/21	2	76.40	0	0.00	75.10	2	1,651	0.12%
2023/03/17	0	0.00	1	75.40	75.00	-1	1,615	-0.06%
2023/03/16	3	75.00	3	74.67	74.50	0	1,595	0.00%
2023/03/15	4	78.40	0	78.40	76.30	4	1,580	0.25%
2023/03/14	0.2	75.50	0	0.00	75.30	0.2	1,538	0.02%
2023/03/13	2.1	76.92	0	0.00	77.00	2.1	1,534	0.14%
2023/03/10	4	77.35	0	79.00	78.50	4	1,502	0.27%
2023/03/09	3	81.83	3	80.90	80.70	0	1,448	0.00%
2023/03/08	7	81.86	4	80.21	80.00	3	1,349	0.22%
2023/03/07	3	75.23	3	76.43	76.80	0	1,199	0.00%
2023/03/06	4	74.24	14	75.01	76.00	-10	1,069	-0.93%
2023/03/03	2	68.71	1	69.40	69.10	1	931	0.11%
2023/02/24	5	67.20	0	0.00	66.80	5	856	0.58%
2023/02/23	0.2	67.70	0	0.00	68.10	0.2	847	0.02%
2023/02/22	0	0.00	1	67.20	67.20	-1	837	-0.12%
2023/02/21	1	69.70	0	0.00	69.40	1	817	0.12%
2023/02/20	2	70.55	0	0.00	70.40	2	800	0.25%
2023/02/17	6.2	71.29	3	71.23	71.50	3.2	752	0.43%
2023/02/16	2	66.65	4	68.48	69.30	-2	548	-0.36%
2023/02/15	1	62.50	1	62.70	63.00	0	460	0.00%
2023/02/09	0	0.00	1.4	61.13	60.50	-1.4	446	-0.30%
2023/02/08	1	62.60	0	0.00	62.20	1	442	0.23%
2023/02/07	0	0.00	0	62.20	62.20	0	442	0.00%
2023/02/02	2	64.40	0	0.00	64.70	2	441	0.45%
2023/01/12	0	0.00	0	59.20	58.60	0	386	0.00%
2023/01/09	1	58.60	1	58.00	58.90	0	379	0.00%
2022/12/29	0	0.00	0	53.60	53.90	0	370	0.00%
2022/12/23	0	0.00	4	55.70	56.00	-4	388	-1.03%
2022/12/21	0.6	55.70	0	0.00	55.70	0.6	404	0.15%
2022/12/20	1	56.00	0	0.00	55.80	1	407	0.25%
2022/12/14	0	0.00	0.4	60.00	60.40	-0.4	422	-0.09%
2022/12/12	0	0.00	2	61.00	60.50	-2	423	-0.47%
2022/12/02	1	60.70	1	60.30	60.70	0	427	0.00%
2022/12/01	1.6	58.65	0	0.00	58.50	1.6	426	0.38%
2022/11/17	0.8	57.74	0	0.00	57.90	0.8	557	0.14%
2022/11/15	0.2	57.40	0	0.00	57.50	0.2	564	0.04%
2022/11/09	0	0.00	1	56.00	55.80	-1	568	-0.18%
2022/11/01	0	0.00	3	51.70	51.90	-3	580	-0.52%
2022/10/31	4	52.08	1	52.20	51.90	3	585	0.51%
2022/10/13	0	0.00	3	48.28	48.20	-3	912	-0.33%
2022/09/28	1.2	49.77	0	0.00	48.40	1.2	985	0.12%
2022/09/21	0	0.00	5.6	56.91	56.70	-5.6	991	-0.56%
2022/09/19	0	58.50	0	0.00	58.60	0	1,008	0.00%
2022/08/31	0	0.00	0.1	58.50	58.30	-0.1	980	-0.01%
2022/08/30	0	0.00	0.5	58.90	58.40	-0.5	970	-0.05%
2022/08/29	2	59.45	0	0.00	58.10	2	969	0.21%
2022/08/25	1	61.60	0	0.00	61.50	1	952	0.11%
2022/08/24	4	61.43	4	62.18	62.00	0	946	0.00%
2022/08/19	4	56.85	0	0.00	57.00	4	877	0.46%
2022/08/18	1	56.50	0	0.00	56.50	1	875	0.11%
2022/08/17	0	0.00	1	56.10	56.00	-1	872	-0.11%
2022/08/16	1	55.00	0	0.00	55.20	1	865	0.12%
2022/08/15	1	54.60	0	0.00	55.60	1	857	0.12%
2022/08/11	0	0.00	1	52.90	53.00	-1	844	-0.12%
2022/08/10	0	0.00	4	52.70	52.20	-4	843	-0.47%
2022/08/08	5	51.20	0	0.00	51.70	5	846	0.59%
2022/08/05	1	52.40	6	52.00	52.20	-5	847	-0.59%
2022/08/04	0	50.90	0	0.00	51.70	0	847	0.00%
2022/08/02	0	53.47	5	52.50	52.50	-5	841	-0.59%
2022/08/01	0	55.00	0	0.00	54.90	0	836	0.00%
2022/07/26	2	55.10	0	0.00	54.70	2	823	0.24%
2022/07/22	4	56.60	4	56.60	55.90	0	813	0.00%
2022/07/21	0	0.00	15	55.65	57.20	-15	816	-1.84%
2022/07/20	1	57.09	0	0.00	55.60	1	807	0.13%
2022/07/19	1	58.70	1	57.00	57.00	0	803	0.00%
2022/07/18	3	57.80	4	57.80	59.00	-1	780	-0.13%
2022/07/15	3	54.12	2	55.65	57.50	1	651	0.16%
2022/07/11	0	0.00	10	50.99	50.90	-10	599	-1.67%
2022/07/07	0	0.00	3	50.00	50.40	-3	589	-0.51%
2022/07/04	10	49.35	0	0.00	49.20	10	607	1.65%
2022/07/01	0	49.00	3	47.15	46.15	-3	599	-0.50%
2022/06/30	1	50.60	2	50.05	49.95	-1	588	-0.17%
2022/06/23	0	0.00	2.1	55.09	55.50	-2.1	636	-0.32%
2022/06/22	0	56.50	0	0.00	55.50	0	633	0.00%
2022/06/20	0	0.00	3	56.10	54.40	-3	622	-0.48%
2022/06/16	0	0.00	1	61.20	61.00	-1	609	-0.16%
2022/06/13	0.6	64.90	0	0.00	63.50	0.6	636	0.09%
2022/06/08	0	0.00	1	68.30	67.70	-1	644	-0.16%
2022/06/07	2	68.05	0	0.00	67.60	2	646	0.31%
2022/06/02	3	68.80	0	0.00	68.30	3	662	0.45%
2022/06/01	0	0.00	2	68.20	68.90	-2	680	-0.29%
2022/05/27	2	66.05	0	0.00	65.80	2	681	0.29%
2022/05/19	1	64.30	0	0.00	65.30	1	716	0.14%
2022/05/12	0	0.00	3	60.97	59.90	-3	718	-0.42%
2022/05/11	0	0.00	1	61.80	61.60	-1	713	-0.14%
2022/05/10	1	62.90	1	60.50	63.10	0	720	0.00%
2022/05/09	1	63.30	1	63.30	62.80	0	722	0.00%
2022/05/06	2	65.10	0	0.00	65.40	2	723	0.28%
2022/04/28	2	64.05	2	65.10	64.80	0	776	0.00%
2022/04/26	0	0.00	30	63.40	65.10	-30	767	-3.91%
2022/04/25	3	63.87	1	63.20	63.20	2	788	0.25%
2022/04/22	0	0.00	1	67.60	67.80	-1	782	-0.13%
2022/04/20	0	68.90	0	68.90	69.10	0	823	0.00%
2022/04/13	0	0.00	0	72.00	71.90	0	987	0.00%
2022/04/12	1	70.20	5	72.00	70.80	-4	1,040	-0.38%
2022/04/11	0	0.00	5	77.00	72.80	-5	1,183	-0.42%
2022/04/07	0	0.00	4	79.30	77.40	-4	1,296	-0.31%
2022/04/06	1	80.40	0	0.00	80.40	1	1,300	0.08%
2022/04/01	1	81.30	1	81.90	81.50	0	1,327	0.00%
2022/03/30	1	84.20	3	84.70	83.60	-2	1,395	-0.14%
2022/03/29	9	84.71	0	0.00	83.90	9	1,438	0.63%
2022/03/28	10.2	82.95	5	83.44	84.90	5.2	1,456	0.35%
2022/03/24	3	81.33	0	0.00	81.70	3	1,505	0.20%
2022/03/21	0	0.00	2	80.45	80.40	-2	1,624	-0.12%
2022/03/18	3	79.17	0.1	79.40	79.10	2.9	1,655	0.17%
2022/03/17	0	0.00	0.2	80.20	80.40	-0.2	1,722	-0.01%
2022/03/10	0	0.00	0.2	82.60	82.30	-0.2	2,367	-0.01%
2022/03/08	1	80.10	0.1	80.40	79.60	0.9	2,795	0.03%
2022/03/04	0	0.00	3	88.10	88.10	-3	3,734	-0.08%
2022/03/03	2	89.30	0	0.00	89.20	2	4,106	0.05%
2022/03/02	8	89.08	0	0.00	89.70	8	4,868	0.16%
2022/03/01	0	0.00	2	90.15	90.30	-2	5,273	-0.04%
2022/02/24	1.5	88.87	0	0.00	87.30	1.5	5,554	0.03%
2022/02/21	0	0.00	1	92.10	92.00	-1	5,611	-0.02%
2022/02/17	1	91.50	0	0.00	91.50	1	5,663	0.02%
2022/02/16	2	92.50	0	0.00	92.70	2	5,706	0.04%
2022/02/15	0.1	91.40	0	0.00	91.00	0.1	5,709	0.00%
2022/02/09	0	0.00	2	93.60	93.70	-2	5,730	-0.03%
2022/02/07	6	90.37	5	90.80	91.80	1	5,763	0.02%
2022/01/26	2	88.45	1	88.30	88.20	1	5,790	0.02%
2022/01/24	1	89.50	1.4	89.71	90.50	-0.4	5,792	-0.01%
2022/01/21	1	91.10	0	0.00	90.00	1	5,790	0.02%
2022/01/19	4	92.60	0	0.00	92.80	4	5,810	0.07%
2022/01/18	1.3	94.00	0	0.00	94.00	1.3	5,806	0.02%
2022/01/17	1	91.60	1	92.70	94.70	0	5,779	0.00%
2022/01/14	4.2	90.19	4	90.80	91.60	0.2	5,774	0.00%
2022/01/13	4	92.60	0	0.00	92.60	4	5,748	0.07%
2022/01/12	0	0.00	4	93.25	93.10	-4	5,739	-0.07%
2022/01/11	1	94.90	0	0.00	94.70	1	5,711	0.02%
2022/01/10	5	98.20	3	97.53	98.00	2	5,675	0.04%
2022/01/07	2.2	98.57	3	97.90	97.90	-0.8	5,663	-0.01%
2022/01/06	13	100.00	1	101.50	100.00	12	5,630	0.21%
2022/01/05	3	102.67	1	103.50	103.00	2	5,605	0.04%
2022/01/04	7	104.86	7	105.21	105.50	0	5,555	0.00%
2022/01/03	6.3	102.89	3	103.50	104.50	3.3	5,410	0.06%
2021/12/30	2	99.90	31.2	101.14	101.00	-29.2	5,348	-0.55%
2021/12/29	1	98.90	0	0.00	99.10	1	5,319	0.02%
2021/12/28	2.2	99.40	2	98.80	99.30	0.2	5,317	0.00%
2021/12/27	1	99.80	3.8	99.30	99.30	-2.8	5,307	-0.05%
2021/12/24	4	97.90	4	97.90	97.60	0	5,285	0.00%
2021/12/23	24	98.70	0	0.00	98.70	24	5,269	0.46%
2021/12/22	13.1	99.45	2	99.20	99.10	11.1	5,243	0.21%
2021/12/21	1	98.70	1	98.50	98.40	0	5,213	0.00%
2021/12/20	1	98.60	0	0.00	97.60	1	5,189	0.02%
2021/12/17	6	100.30	0	0.00	99.50	6	5,132	0.12%
2021/12/16	1	101.50	0	0.00	101.00	1	5,096	0.02%
2021/12/14	2	101.25	1	102.00	101.00	1	5,036	0.02%
2021/12/13	1.1	102.80	1	103.50	103.00	0.1	5,006	0.00%
2021/12/10	3	102.17	23	101.09	101.00	-20	4,945	-0.40%
2021/12/09	1	106.00	3	105.17	106.00	-2	4,867	-0.04%
2021/12/08	1	106.00	10	105.45	105.00	-9	4,825	-0.19%
2021/12/07	116.1	110.27	21	107.40	105.50	95.1	4,723	2.01%	大買/
2021/12/06	40	114.00	38	115.45	114.50	2	4,378	0.05%
2021/12/03	5	114.60	27	116.44	116.50	-22	4,312	-0.51%
2021/12/02	29	115.36	28.2	118.65	113.00	0.8	4,177	0.02%
2021/12/01	45	117.42	25	118.40	117.00	20	3,918	0.51%
2021/11/30	34.2	118.29	25	119.34	117.00	9.2	3,566	0.26%
2021/11/29	17	111.74	17	111.71	113.50	0	3,000	0.00%
2021/11/26	29	113.52	57	115.23	115.50	-28	2,633	-1.06%
2021/11/25	17	111.09	19	111.57	111.50	-2	1,878	-0.11%
2021/11/24	29	98.70	46	100.40	105.00	-17	1,479	-1.15%
2021/11/23	16	96.90	3	97.00	95.50	13	1,280	1.01%
2021/11/22	1	94.80	1	93.90	93.60	0	1,208	0.00%
2021/11/19	0	0.00	1.3	92.74	92.40	-1.3	1,201	-0.11%
2021/11/17	1.3	93.65	0.6	93.50	93.40	0.7	1,196	0.06%
2021/11/15	1	89.00	1	89.90	90.70	0	1,294	0.00%
2021/11/09	0	0.00	3	88.13	88.20	-3	1,378	-0.22%
2021/11/08	0.2	86.30	3	85.10	85.50	-2.8	1,378	-0.20%
2021/11/05	0	0.00	2	88.05	87.60	-2	1,418	-0.14%
2021/11/04	0	0.00	1	87.70	87.00	-1	1,454	-0.07%
2021/11/03	0	0.00	3	86.60	87.00	-3	1,461	-0.21%
2021/11/02	4	83.70	6	86.30	83.00	-2	1,481	-0.13%
2021/11/01	1.1	87.51	0	0.00	87.50	1.1	1,509	0.07%
2021/10/29	0	0.00	2	87.40	86.80	-2	1,561	-0.13%
2021/10/28	2	85.90	0	0.00	85.90	2	1,566	0.13%
2021/10/27	1	84.50	0	0.00	85.80	1	1,549	0.06%
2021/10/26	2	85.50	0	0.00	85.10	2	1,566	0.13%
2021/10/21	1	84.00	0	0.00	83.20	1	1,654	0.06%
2021/10/08	0	0.00	1	79.90	79.90	-1	1,912	-0.05%
2021/10/06	2	77.45	0	0.00	76.30	2	1,996	0.10%
2021/10/05	3	79.83	0	0.00	80.50	3	2,027	0.15%
2021/09/29	0	0.00	1	83.60	82.00	-1	2,625	-0.04%
2021/09/22	2.1	86.99	5	87.50	87.00	-2.9	3,665	-0.08%
2021/09/17	1.1	87.97	1	89.40	89.70	0.1	3,741	0.00%
2021/09/16	0.1	89.00	0	0.00	88.50	0.1	3,798	0.00%
2021/09/15	2	90.00	0	0.00	89.40	2	3,852	0.05%
2021/09/10	0.1	92.30	0	0.00	92.70	0.1	4,166	0.00%
2021/09/08	1.5	90.70	0	0.00	89.90	1.5	4,965	0.03%
2021/09/07	0.1	92.50	0	0.00	91.80	0.1	5,047	0.00%
2021/09/06	1	95.00	2	93.30	93.30	-1	5,158	-0.02%
2021/09/03	1	96.00	5	96.74	95.40	-4	5,294	-0.08%
2021/09/02	2	98.55	1	99.00	98.50	1	5,290	0.02%
2021/08/30	4	103.00	0	0.00	102.00	4	5,408	0.07%
2021/08/23	0	0.00	2	98.80	100.50	-2	5,722	-0.03%
2021/08/20	1	96.20	2	94.00	96.80	-1	5,777	-0.02%
2021/08/19	3	97.37	0	0.00	93.00	3	5,800	0.05%
2021/08/17	1.6	97.69	0.7	96.00	96.00	0.9	6,084	0.01%
2021/08/16	0.1	98.60	1	98.10	100.00	-0.9	6,124	-0.01%
2021/08/13	0	0.00	1	103.50	103.00	-1	6,185	-0.02%
2021/08/12	0	0.00	4	108.63	108.00	-4	6,213	-0.06%
2021/08/11	8	109.06	4	108.13	107.50	4	6,292	0.06%
2021/08/10	13	108.50	0	0.00	108.00	13	6,365	0.20%
2021/08/09	1.3	111.42	0	111.50	107.00	1.2	6,461	0.02%
2021/08/06	5	112.40	5	111.80	111.00	0	6,647	0.00%
2021/08/05	3	109.00	7	109.50	111.00	-4	6,751	-0.06%
2021/08/04	3	110.00	5	109.10	112.00	-2	6,864	-0.03%
2021/08/03	4	106.13	0	0.00	105.00	4	6,915	0.06%
2021/08/02	0	0.00	5	102.50	106.00	-5	7,135	-0.07%
2021/07/30	5.1	104.49	0	0.00	102.00	5.1	7,220	0.07%
2021/07/29	1	105.50	0	0.00	105.50	1	7,301	0.01%
2021/07/28	0	0.00	6	104.00	104.50	-6	7,375	-0.08%
2021/07/27	3	110.33	4	111.88	109.50	-1	7,484	-0.01%
2021/07/26	10	113.00	0	0.00	113.00	10	7,612	0.13%
2021/07/23	1	112.50	0	0.00	112.00	1	7,663	0.01%
2021/07/22	2	114.50	4	113.25	112.50	-2	7,736	-0.03%
2021/07/21	3	110.83	4.1	111.61	111.00	-1.1	7,787	-0.01%
2021/07/20	3	111.50	6	111.58	110.00	-3	7,776	-0.04%
2021/07/19	1	113.50	0	0.00	113.50	1	7,786	0.01%
2021/07/16	0.2	114.50	0	0.00	113.50	0.2	7,830	0.00%
2021/07/15	1	113.50	4	115.00	114.50	-3	7,884	-0.04%
2021/07/14	2	113.50	5	114.00	114.00	-3	8,022	-0.04%
2021/07/13	3	117.17	8	116.69	114.00	-5	8,058	-0.06%
2021/07/12	4	116.63	3.2	116.34	116.50	0.9	8,026	0.01%
2021/07/09	5.1	115.61	5.2	116.42	115.00	0	8,040	0.00%
2021/07/08	5	120.80	4	122.00	119.00	1	8,066	0.01%
2021/07/07	32	122.17	8.5	123.66	120.50	23.5	8,101	0.29%
2021/07/06	14.1	122.00	18	121.94	121.50	-3.9	7,972	-0.05%
2021/07/05	19	119.76	14	120.75	118.00	5	7,865	0.06%
2021/07/02	0	0.00	1	114.01	115.50	-1	7,760	-0.01%
2021/07/01	24.5	117.88	10	117.00	114.00	14.5	8,048	0.18%
2021/06/30	11	117.32	27	118.80	123.00	-16	8,037	-0.20%
2021/06/29	11	116.18	19	114.66	112.00	-8	7,900	-0.10%
2021/06/28	10	111.65	7	111.57	112.50	3	7,787	0.04%
2021/06/25	1	114.00	4	115.00	113.00	-3	7,774	-0.04%
2021/06/24	1.1	113.59	3	115.00	114.50	-1.9	7,802	-0.02%
2021/06/23	24	114.90	15.4	116.54	115.50	8.6	7,897	0.11%
2021/06/22	8.2	112.71	2	113.00	112.00	6.2	7,990	0.08%
2021/06/21	1	114.00	5	115.60	113.50	-4	8,099	-0.05%
2021/06/18	34	119.28	78	121.28	117.00	-44	8,071	-0.55%
2021/06/17	63	116.60	20	113.63	117.50	43	7,670	0.56%
2021/06/16	9	108.72	14	108.04	107.00	-5	7,512	-0.07%
2021/06/15	9	107.17	17.1	107.05	108.00	-8.1	7,507	-0.11%
2021/06/11	14	106.61	3	108.33	103.50	11	7,479	0.15%
2021/06/09	0	0.00	1	105.50	103.00	-1	7,802	-0.01%
2021/06/08	1	104.50	3	105.17	104.50	-2	7,814	-0.03%
2021/06/07	6	102.92	7	102.79	102.50	-1	7,863	-0.01%
2021/06/04	15	103.93	7	104.64	105.00	8	7,874	0.10%
2021/06/03	1	101.50	4	102.50	104.00	-3	7,867	-0.04%
2021/06/02	7	101.01	5	103.20	100.00	2	7,833	0.03%
2021/06/01	1	105.00	1	104.00	105.00	0	7,781	0.00%
2021/05/31	2	105.25	6	106.17	104.50	-4	7,760	-0.05%
2021/05/28	2	105.50	30	105.00	104.50	-28	7,739	-0.36%
2021/05/27	11	104.50	2	103.50	104.00	9	7,708	0.12%
2021/05/26	9	105.50	4	107.25	104.50	5	7,654	0.07%
2021/05/25	36	105.40	11	106.27	108.00	25	7,623	0.33%
2021/05/24	7	97.13	9.1	96.93	98.60	-2	7,669	-0.03%
2021/05/21	1	98.00	2	98.45	95.80	-1	8,044	-0.01%
2021/05/20	3	94.50	3	96.50	93.00	0	8,255	0.00%
2021/05/19	12	95.29	8	97.20	95.40	4	8,409	0.05%
2021/05/18	5.1	94.69	11	95.35	96.90	-6	8,638	-0.07%
2021/05/17	15	90.96	13	90.26	88.90	2	8,770	0.02%
2021/05/14	22	95.72	44	98.28	93.00	-22	8,852	-0.25%
2021/05/13	20	88.62	5	89.60	91.60	15	8,935	0.17%
2021/05/12	9	97.48	20	94.54	90.90	-11	9,089	-0.12%
2021/05/11	3.1	101.42	9	103.61	101.00	-5.9	9,090	-0.06%
2021/05/10	23.1	111.92	12	112.25	110.50	11.1	9,152	0.12%
2021/05/07	4	111.75	12	113.00	113.00	-8	9,214	-0.09%
2021/05/06	4	102.25	6	103.67	103.00	-2	9,549	-0.02%
2021/05/05	8	103.88	1	105.50	102.50	7	9,563	0.07%
2021/05/04	3	102.50	6	105.75	106.00	-3	9,851	-0.03%
2021/05/03	19	115.71	6	117.17	113.50	13	10,170	0.13%
2021/04/29	5	125.70	0.3	127.27	125.00	4.7	10,099	0.05%
2021/04/28	2	126.00	4	127.13	128.50	-2	10,166	-0.02%
2021/04/27	8.3	124.23	20	125.40	126.50	-11.8	10,239	-0.11%
2021/04/26	0	0.00	2	124.50	123.50	-2	10,222	-0.02%
2021/04/23	1	122.50	2.6	122.28	122.50	-1.6	10,282	-0.02%
2021/04/22	3	121.33	1	119.50	119.50	2	10,494	0.02%
2021/04/21	13	123.73	3	124.50	123.50	10	10,620	0.09%
2021/04/20	16	125.13	25.1	127.58	127.50	-9.1	10,940	-0.08%
2021/04/19	5	125.30	13	124.69	123.00	-8	10,902	-0.07%
2021/04/16	0	0.00	1	124.00	123.00	-1	10,940	-0.01%
2021/04/15	9	124.50	3	124.33	124.00	6	11,107	0.05%
2021/04/14	12	120.63	11	120.91	125.00	1	11,202	0.01%
2021/04/13	6	122.58	37	121.49	122.50	-31	11,300	-0.27%
2021/04/12	27	124.02	5	123.50	121.50	22	11,314	0.19%
2021/04/09	19	126.21	21.2	127.58	126.00	-2.2	11,401	-0.02%
2021/04/08	24	132.92	13	134.19	131.00	11	11,427	0.10%
2021/04/07	21	134.05	7.1	132.15	133.50	13.9	11,575	0.12%
2021/04/06	7.9	127.23	27.2	128.02	129.50	-19.3	11,354	-0.17%
2021/04/01	17	120.94	36	122.69	121.50	-19	11,260	-0.17%
2021/03/31	6.1	118.33	1	119.00	117.50	5.1	11,387	0.04%
2021/03/30	6	119.50	6	119.00	118.50	0	11,764	0.00%
2021/03/29	8	118.88	2	119.25	117.00	6	11,926	0.05%
2021/03/26	8	119.25	4.1	119.39	119.50	3.9	12,174	0.03%
2021/03/25	11.2	116.55	4	115.75	114.00	7.2	12,118	0.06%
2021/03/24	9	122.66	4	124.63	120.00	5	12,075	0.04%
2021/03/23	12	131.08	1	131.00	131.00	11	12,106	0.09%
2021/03/22	2	131.75	6	130.75	130.50	-4	12,209	-0.03%
2021/03/19	4	134.24	14	133.00	133.00	-10	12,296	-0.08%
2021/03/18	4	136.50	9	135.72	134.50	-5	12,427	-0.04%
2021/03/17	8	133.69	5	135.30	134.00	3	12,481	0.02%
2021/03/16	32	137.80	10	137.35	134.50	22	12,505	0.18%
2021/03/15	4	132.38	6	133.25	134.50	-2	12,413	-0.02%
2021/03/12	10	131.10	3	130.00	128.00	7	12,305	0.06%
2021/03/11	4	126.38	4	128.48	131.00	0	12,362	0.00%
2021/03/10	0.2	121.50	5	118.40	121.50	-4.9	12,362	-0.04%
2021/03/09	2	111.75	3.4	112.42	110.50	-1.4	12,470	-0.01%
2021/03/08	11	122.91	0	0.00	117.00	11	12,466	0.09%
2021/03/05	3.2	123.66	1	123.50	122.00	2.2	12,619	0.02%
2021/03/04	3	125.67	10	128.75	127.00	-7	12,695	-0.06%
2021/03/03	1	129.00	10	122.00	130.00	-9	12,775	-0.07%
2021/03/02	6	133.83	2	131.50	126.00	4	12,890	0.03%
2021/02/26	6	129.33	31	127.19	130.00	-25	13,034	-0.19%
2021/02/25	14.1	133.75	13	132.38	132.00	1.1	13,343	0.01%
2021/02/24	34	131.99	16	130.34	129.00	18	13,326	0.14%
2021/02/23	58.1	139.68	33.4	138.09	137.50	24.7	13,344	0.19%
2021/02/22	28	134.64	23	135.02	139.50	5	13,052	0.04%
2021/02/19	13.1	125.04	13	123.31	127.50	0.1	13,152	0.00%
2021/02/18	15	120.53	7	121.29	124.00	8	13,244	0.06%
2021/02/17	20	113.58	32	116.32	117.50	-12	13,484	-0.09%
2021/02/05	13.2	105.85	7	106.29	107.00	6.2	13,531	0.05%
2021/02/04	16.2	105.20	38.4	105.53	104.00	-22.2	13,967	-0.16%
2021/02/03	5	103.30	88.4	103.61	104.00	-83.4	14,127	-0.59%
2021/02/02	27	100.39	4	100.45	100.00	23	13,906	0.17%
2021/02/01	9	96.90	9	97.73	96.50	0	13,833	0.00%
2021/01/29	22	99.71	80	102.13	98.50	-58	13,785	-0.42%
2021/01/28	41.3	103.23	21	105.81	101.00	20.3	13,657	0.15%
2021/01/27	70	100.91	2	100.25	100.50	68	13,700	0.50%
2021/01/26	39.1	102.25	30	101.82	99.10	9.1	13,769	0.07%
2021/01/25	34	102.89	36.2	105.80	107.00	-2.2	13,404	-0.02%
2021/01/22	12	97.82	1	98.00	97.60	11	12,966	0.08%
2021/01/21	2	97.30	22	96.54	98.00	-20	12,896	-0.16%
2021/01/20	27	95.86	5	96.50	93.80	22	12,789	0.17%
2021/01/19	12	100.26	1	99.50	99.00	11	12,639	0.09%
2021/01/18	2	99.75	2	100.25	100.50	0	12,578	0.00%
2021/01/15	10	101.45	14.4	102.46	101.00	-4.4	12,515	-0.04%
2021/01/14	52	102.22	9.2	100.16	102.50	42.8	12,336	0.35%
2021/01/13	13.5	99.85	35	99.65	100.00	-21.5	12,264	-0.18%
2021/01/12	8	92.70	8.5	92.19	93.20	-0.5	12,028	0.00%
2021/01/11	6	95.60	6	96.17	95.60	0	12,396	0.00%
2021/01/08	15	98.03	9	97.20	95.20	6	12,534	0.05%
2021/01/07	2	96.85	1	96.80	97.50	1	12,342	0.01%
2021/01/06	10	99.66	16	97.34	96.00	-6	12,234	-0.05%
2021/01/05	20	97.99	89.4	97.43	97.70	-69.4	12,030	-0.58%
2021/01/04	23	95.25	25.7	96.05	97.50	-2.7	11,917	-0.02%
2020/12/31	49	91.73	10	91.76	91.60	39	11,758	0.33%
2020/12/30	38	90.61	17.7	88.28	91.90	20.3	11,606	0.17%
2020/12/29	1	85.30	2	85.80	84.80	-1	11,358	-0.01%
2020/12/28	6	85.68	3	85.53	85.00	3	11,243	0.03%
2020/12/25	5	85.88	3	85.27	84.80	2	11,135	0.02%
2020/12/24	15	85.25	18.3	85.61	86.20	-3.3	10,948	-0.03%
2020/12/23	11	78.71	11	79.16	78.40	0	10,487	0.00%
2020/12/22	21	77.40	20	77.15	77.90	1	10,269	0.01%
2020/12/21	4	74.48	2	74.50	75.00	2	9,943	0.02%
2020/12/18	2	75.45	8	75.53	73.70	-6	9,853	-0.06%
2020/12/17	6	73.52	10.5	74.04	75.20	-4.5	9,668	-0.05%
2020/12/16	9.5	71.74	4	71.98	72.80	5.5	9,437	0.06%
2020/12/15	6.3	70.71	8	71.53	68.30	-1.7	9,266	-0.02%
2020/12/14	11	74.04	6.1	72.86	73.60	5	9,095	0.05%
2020/12/11	4.5	69.63	4.3	70.74	69.70	0.2	8,808	0.00%
2020/12/10	4	71.98	3.6	72.33	70.90	0.4	8,667	0.00%
2020/12/09	5	71.98	9	72.47	72.10	-4	8,565	-0.05%
2020/12/08	3	68.67	3	68.50	69.00	0	8,371	0.00%
2020/12/07	4	70.73	7	71.01	70.60	-3	8,252	-0.04%
2020/12/04	12	70.29	8	70.95	71.60	4	8,135	0.05%
2020/12/03	33	70.21	36.4	69.47	70.10	-3.4	8,054	-0.04%
2020/12/02	2	68.55	3.5	68.79	68.80	-1.5	7,885	-0.02%
2020/12/01	12	69.09	9	68.42	68.50	3	7,819	0.04%
2020/11/30	11	66.66	17.2	67.77	67.00	-6.2	7,659	-0.08%
2020/11/27	1	65.90	2.1	66.25	66.90	-1.1	7,549	-0.01%
2020/11/26	16	64.84	18.4	64.99	66.20	-2.4	7,437	-0.03%
2020/11/25	10	64.33	5	63.78	63.90	5	7,271	0.07%
2020/11/24	9.5	65.98	111.3	66.02	65.50	-101.8	7,077	-1.44%	大賣/鉅額交易
2020/11/23	0	0.00	9	62.62	62.60	-9	6,734	-0.13%
2020/11/20	167	62.61	52	62.18	62.00	115	6,608	1.74%	大買/鉅額交易
2020/11/19	11	60.68	15	60.63	60.60	-4	6,320	-0.06%
2020/11/18	28	61.48	35.9	60.92	61.40	-7.9	6,176	-0.13%
2020/11/17	9	59.75	21	59.46	60.00	-12	5,780	-0.21%
2020/11/16	26	58.55	35	59.13	58.40	-9	5,492	-0.16%
2020/11/13	28	55.85	24	55.55	56.10	4	4,947	0.08%
2020/11/12	21.8	56.37	72.5	57.54	57.00	-50.7	4,661	-1.09%
2020/11/11	17.4	52.90	26	53.06	53.30	-8.6	4,040	-0.21%
2020/11/10	0	0.00	1	50.00	49.75	-1	3,616	-0.03%
2020/11/09	12.5	49.88	0	0.00	49.35	12.5	3,553	0.35%
2020/11/06	2	50.45	0	0.00	50.00	2	3,499	0.06%
2020/11/05	1	49.50	3	49.70	50.80	-2	3,391	-0.06%
2020/11/04	22	50.31	62.5	50.42	49.90	-40.5	3,238	-1.25%
2020/11/03	20	45.80	26.9	46.98	48.60	-6.9	2,785	-0.25%
2020/11/02	1	44.40	0	0.00	44.20	1	2,637	0.04%
2020/10/30	4	44.45	6	44.19	44.15	-2	2,705	-0.07%
2020/10/29	2	43.73	1	44.20	44.35	1	2,751	0.04%
2020/10/28	1	45.50	0	0.00	45.25	1	2,780	0.04%
2020/10/27	2	46.48	5	46.83	46.70	-3	2,770	-0.11%
2020/10/26	8	46.60	3	46.57	46.50	5	2,772	0.18%
2020/10/23	1	47.15	3	47.40	46.85	-2	2,750	-0.07%
2020/10/22	6	46.53	11.4	47.14	46.45	-5.4	2,721	-0.20%
2020/10/21	26	48.89	28	49.65	48.20	-2	2,642	-0.08%
2020/10/20	30.6	49.94	7	49.36	49.20	23.6	2,518	0.94%
2020/10/19	31	48.81	32.7	49.15	49.50	-1.7	2,366	-0.07%
2020/10/16	26	46.25	29.4	45.96	47.00	-3.4	1,867	-0.18%
2020/10/15	0	0.00	1	43.45	42.75	-1	1,653	-0.06%
2020/10/14	2	43.20	2	43.38	43.50	0	1,670	0.00%
2020/10/13	1	42.10	1	42.55	42.30	0	1,633	0.00%
2020/10/12	1.5	41.88	1	41.55	41.55	0.5	1,642	0.03%
2020/10/08	2	43.03	2	42.55	42.55	0	1,652	0.00%
2020/10/07	2	42.80	7	43.09	43.10	-5	1,649	-0.30%
2020/09/29	2	41.25	4.7	40.86	41.25	-2.7	1,554	-0.17%
2020/09/28	1	37.60	7	37.76	37.80	-6	1,456	-0.41%
2020/09/25	8	38.09	4	36.83	37.40	4	1,474	0.27%
2020/09/24	3	39.33	3	39.10	38.70	0	1,477	0.00%
2020/09/23	2	40.65	0	0.00	40.20	2	1,496	0.13%
2020/09/22	2	40.95	0	0.00	41.00	2	1,502	0.13%
2020/09/21	1	41.95	2	41.90	41.90	-1	1,507	-0.07%
2020/09/18	1	42.80	1	42.60	42.40	0	1,520	0.00%
2020/09/17	2	42.78	1	42.50	42.55	1	1,535	0.07%
2020/09/15	0	0.00	1	42.70	42.65	-1	1,591	-0.06%
2020/09/14	5	41.95	10	42.12	42.60	-5	1,598	-0.31%
2020/09/11	3	40.57	1	40.30	40.30	2	1,604	0.12%
2020/09/07	0	0.00	1.3	42.25	42.25	-1.3	1,767	-0.08%
2020/09/04	11	42.28	3	42.35	42.20	8	1,811	0.44%
2020/09/03	0	0.00	10.3	43.39	43.00	-10.3	1,874	-0.55%
2020/09/02	0	0.00	0.4	41.80	41.80	-0.4	1,891	-0.02%
2020/09/01	3	41.75	0	0.00	41.60	3	1,998	0.15%
2020/08/31	3	41.77	2	41.80	41.75	1	2,018	0.05%
2020/08/28	1	42.15	0	0.00	42.15	1	2,041	0.05%
2020/08/26	0.1	42.45	0.7	42.45	42.45	-0.6	2,090	-0.03%
2020/08/24	2.5	42.29	0	0.00	42.25	2.5	2,141	0.12%
2020/08/21	4	42.90	0	0.00	42.70	4	2,166	0.18%
2020/08/20	3	44.78	5	44.50	42.60	-2	2,180	-0.09%
2020/08/19	0	0.00	0.1	46.30	46.40	-0.1	2,197	0.00%
2020/08/18	2	47.05	3	47.35	46.85	-1	2,228	-0.04%
2020/08/17	0.3	47.85	2.1	46.56	48.00	-1.8	2,258	-0.08%
2020/08/05	1	34.40	3	34.87	34.55	-2	2,244	-0.09%
2020/08/04	5	34.74	0	0.00	34.35	5	2,282	0.22%
2020/08/03	3	34.80	0	0.00	34.85	3	2,350	0.13%
2020/07/31	3	34.75	0	0.00	34.70	3	2,658	0.11%
2020/07/30	1	34.50	1	34.55	34.45	0	3,078	0.00%
2020/07/29	2	34.30	2	34.68	34.20	0	3,170	0.00%
2020/07/28	13	35.44	10	34.51	34.10	3	3,170	0.09%
2020/07/27	11	35.30	15	35.77	35.35	-4	3,244	-0.12%
2020/07/24	8	35.71	15	35.81	35.70	-7	3,193	-0.22%
2020/07/23	3	34.97	6	35.18	35.25	-3	3,158	-0.09%
2020/07/22	1	34.10	2	34.20	34.20	-1	3,161	-0.03%
2020/07/21	1	33.80	0	0.00	33.85	1	3,201	0.03%
2020/07/20	4	32.18	2	32.58	32.65	2	3,199	0.06%
2020/07/17	0	0.00	5	33.25	32.85	-5	3,227	-0.15%
2020/07/16	10	33.33	0	0.00	33.15	10	3,262	0.31%
2020/07/15	1	33.40	0	0.00	33.05	1	3,278	0.03%
2020/07/14	1	33.50	10	33.57	33.55	-9	3,318	-0.27%
2020/07/13	2	33.73	0	0.00	33.65	2	3,356	0.06%
2020/07/10	10	34.04	5	33.71	33.65	5	3,500	0.14%
2020/07/09	5	35.03	1	35.15	34.90	4	3,520	0.11%
2020/07/07	5	35.17	2	35.03	34.80	3	3,663	0.08%
2020/07/06	0	0.00	4	34.99	35.10	-4	3,851	-0.10%
2020/07/03	4	34.49	0	0.00	34.50	4	4,021	0.10%
2020/07/02	3	34.75	2	34.73	34.65	1	4,077	0.02%
2020/07/01	0	0.00	4	34.64	34.55	-4	4,086	-0.10%
2020/06/30	1	34.35	1	34.90	34.40	0	4,086	0.00%
2020/06/29	4	34.65	11	34.43	34.70	-7	4,098	-0.17%
2020/06/24	3	35.45	1	35.20	35.15	2	4,099	0.05%
2020/06/23	10	35.60	3	35.32	35.20	7	4,168	0.17%
2020/06/22	7	35.66	1	35.70	35.50	6	4,199	0.14%
2020/06/19	13	36.64	0	0.00	36.20	13	4,242	0.31%
2020/06/18	0	0.00	1	36.55	36.60	-1	4,242	-0.02%
2020/06/17	3	36.28	0	0.00	36.15	3	4,260	0.07%
2020/06/16	4	35.93	9	36.03	36.35	-5	4,302	-0.12%
2020/06/15	5	35.75	1.7	35.68	35.50	3.3	4,366	0.08%
2020/06/12	3	35.12	3	35.75	35.85	0	4,379	0.00%
2020/06/11	4	36.69	16	36.18	36.10	-12	4,395	-0.27%
2020/06/10	0	0.00	1	37.75	37.30	-1	4,452	-0.02%
2020/06/09	5	37.50	0	0.00	37.20	5	4,513	0.11%
2020/06/08	4	37.93	4.3	38.16	37.90	-0.3	4,552	-0.01%
2020/06/05	4	38.44	14	38.65	38.15	-10	4,554	-0.22%
2020/06/04	5	38.73	5	38.64	38.70	0	4,538	0.00%
2020/06/03	5	38.07	8	38.15	37.95	-3	4,507	-0.07%
2020/06/02	9	38.02	4	38.58	37.80	5	4,491	0.11%
2020/06/01	7	38.11	5	38.20	38.40	2	4,457	0.04%
2020/05/29	6	37.48	6	37.43	37.40	0	4,403	0.00%
2020/05/28	10	37.67	5	37.72	37.90	5	4,407	0.11%
2020/05/27	4	36.98	1	37.00	36.75	3	4,323	0.07%
2020/05/26	0	0.00	3	36.90	36.65	-3	4,355	-0.07%
2020/05/25	3	35.50	26	35.68	36.50	-23	4,385	-0.52%
2020/05/22	2	36.73	0	0.00	36.25	2	4,398	0.05%
2020/05/21	1	37.25	4	37.29	37.25	-3	4,407	-0.07%
2020/05/20	2	37.23	4	37.14	37.10	-2	4,467	-0.04%
2020/05/19	9	36.04	1	36.70	36.75	8	4,448	0.18%
2020/05/18	0	0.00	3	36.05	35.70	-3	4,457	-0.07%
2020/05/15	3	36.93	1	36.65	36.50	2	4,478	0.04%
2020/05/14	14	37.78	3	36.90	36.20	11	4,452	0.25%
2020/05/13	2	38.25	0	0.00	37.90	2	4,433	0.05%
2020/05/12	13	38.20	6	37.94	38.40	7	4,428	0.16%
2020/05/11	8	38.36	3	38.38	38.35	5	4,449	0.11%
2020/05/08	2	38.08	2	39.05	37.55	0	4,441	0.00%
2020/05/07	18	39.46	22	39.81	39.20	-4	4,380	-0.09%
2020/05/06	78	37.05	96	37.89	38.15	-18	4,085	-0.44%
2020/05/05	7	34.76	12	34.84	34.70	-5	3,688	-0.14%
2020/05/04	5	33.57	1	33.80	33.70	4	3,668	0.11%
2020/04/30	6	34.65	5	34.94	34.40	1	3,742	0.03%
2020/04/29	4	34.19	4	34.21	34.15	0	3,684	0.00%
2020/04/28	4	34.53	43	34.59	34.30	-39	3,696	-1.05%
2020/04/27	31	34.44	23	34.22	34.45	8	3,720	0.22%
2020/04/24	7	34.22	8	33.91	33.80	-1	3,691	-0.03%
2020/04/22	2	32.93	1	32.90	33.20	1	3,718	0.03%
2020/04/21	7	33.11	1	32.80	32.35	6	3,749	0.16%
2020/04/20	1	34.20	0	0.00	33.90	1	3,767	0.03%
2020/04/17	1	35.30	0	0.00	33.75	1	3,778	0.03%
2020/04/16	3	33.65	36	34.40	34.30	-33	3,760	-0.88%
2020/04/15	65	34.60	13	34.70	34.20	52	3,757	1.38%
2020/04/14	7	33.23	2	33.40	33.55	5	3,688	0.14%
2020/04/13	3	33.60	1	33.70	32.65	2	3,813	0.05%
2020/04/10	3	34.68	4	34.50	34.40	-1	3,879	-0.03%
2020/04/09	18	36.38	8	36.42	33.95	10	4,140	0.24%
2020/04/08	19	35.11	19	34.67	35.40	0	4,011	0.00%
2020/04/07	0	0.00	3.5	31.26	32.20	-3.5	4,092	-0.08%
2020/04/06	1	30.05	42	29.99	30.10	-41	4,345	-0.94%
2020/04/01	2	29.75	0	0.00	29.85	2	4,372	0.05%
2020/03/31	0	0.00	2	30.08	29.70	-2	4,475	-0.04%
2020/03/30	3	29.42	3	29.35	29.60	0	4,518	0.00%
2020/03/27	5.2	30.19	6	30.98	29.65	-0.8	4,612	-0.02%
2020/03/26	5	28.17	7	28.96	29.50	-2	4,598	-0.04%
2020/03/25	4.4	27.76	3	28.20	28.35	1.4	4,624	0.03%
2020/03/24	1.1	25.89	4	25.85	25.80	-2.9	4,572	-0.06%
2020/03/23	1	24.80	0	0.00	24.75	1	4,545	0.02%
2020/03/20	4	27.18	0	0.00	27.00	4	4,520	0.09%
2020/03/19	3	25.62	4	25.83	25.25	-1	4,478	-0.02%
2020/03/18	1	29.00	2	29.20	28.05	-1	4,419	-0.02%
2020/03/17	2	29.48	3	29.62	28.60	-1	4,403	-0.02%
2020/03/16	1	30.00	0	0.00	29.50	1	4,367	0.02%
2020/03/13	5	28.50	2	28.68	28.70	3	4,289	0.07%
2020/03/12	13	31.84	8	31.76	31.65	5	4,241	0.12%
2020/03/09	2	36.50	0	0.00	35.75	2	4,197	0.05%
2020/03/06	1	38.05	0	0.00	38.00	1	4,227	0.02%
2020/03/04	3	38.37	0	0.00	38.20	3	4,229	0.07%
2020/03/03	8	38.81	8	39.41	38.70	0	4,237	0.00%
2020/03/02	2	37.30	2	37.60	38.05	0	4,219	0.00%
2020/02/27	5	38.41	0	0.00	37.80	5	4,210	0.12%
2020/02/26	6	40.43	5	39.99	39.65	1	4,164	0.02%
2020/02/25	3	40.27	0	0.00	40.60	3	4,108	0.07%
2020/02/24	2	40.65	5	40.60	40.65	-3	4,069	-0.07%
2020/02/21	10	41.50	5	41.45	41.20	5	4,045	0.12%
2020/02/19	0	0.00	0	40.80	40.90	0	3,956	0.00%
2020/02/18	0	0.00	1	40.60	40.45	-1	3,928	-0.03%
2020/02/12	6	40.65	9	41.38	41.10	-3	4,030	-0.07%
2020/02/11	0	0.00	1	40.20	40.30	-1	3,986	-0.03%
2020/02/10	1	39.80	0	0.00	39.25	1	3,950	0.03%
2020/02/07	1	40.35	1	39.95	39.55	0	4,026	0.00%
2020/02/06	2	40.10	4	40.26	40.10	-2	4,272	-0.05%
2020/02/05	5	40.37	6	39.72	39.55	-1	4,410	-0.02%
2020/02/04	10	38.56	9	39.52	39.95	1	4,497	0.02%
2020/01/31	3	38.42	5	37.92	38.15	-2	4,551	-0.04%
2020/01/30	5	39.19	0	0.00	38.95	5	4,553	0.11%
2020/01/20	4	43.46	1	43.60	43.25	3	4,499	0.07%
2020/01/17	5	43.82	8	43.58	43.65	-3	4,489	-0.07%
2020/01/16	1	43.35	0	0.00	43.30	1	4,441	0.02%
2020/01/15	22	43.42	28	43.30	43.15	-6	4,406	-0.14%
2020/01/14	4	43.23	5	43.38	43.50	-1	4,341	-0.02%
2020/01/13	6	42.50	1	42.40	42.40	5	4,296	0.12%
2020/01/10	9	42.90	7	42.89	42.80	2	4,272	0.05%
2020/01/09	2	42.78	0	0.00	42.95	2	4,251	0.05%
2020/01/08	10	42.76	3	42.88	42.25	7	4,228	0.17%
2020/01/07	13	43.68	1	42.95	43.00	12	4,175	0.29%
2020/01/06	13	46.15	11	46.39	46.10	2	4,113	0.05%
2020/01/03	23	46.83	26	46.74	45.95	-3	4,087	-0.07%
2020/01/02	3	45.00	2	45.58	45.15	1	3,791	0.03%
2019/12/31	46	45.84	50	45.98	45.20	-4	3,800	-0.11%
2019/12/30	12	43.61	42	44.66	45.25	-30	3,615	-0.83%
2019/12/27	1	42.25	2	42.65	42.30	-1	3,350	-0.03%
2019/12/26	10	42.58	12	42.98	41.95	-2	3,385	-0.06%
2019/12/25	8	42.48	0	0.00	42.40	8	3,429	0.23%
2019/12/24	1	41.95	5	42.43	42.30	-4	3,477	-0.12%
2019/12/23	0	0.00	7	41.94	41.60	-7	3,489	-0.20%
2019/12/20	4	41.35	12	41.31	41.30	-8	3,475	-0.23%
2019/12/19	0	0.00	1	40.40	40.15	-1	3,504	-0.03%
2019/12/17	0	0.00	1	40.80	40.45	-1	3,729	-0.03%
2019/12/16	2	40.60	0	0.00	40.65	2	3,817	0.05%
2019/12/13	3	40.45	0	0.00	40.25	3	4,185	0.07%
2019/12/11	2	41.28	7	41.39	41.15	-5	4,771	-0.10%
2019/12/10	0	0.00	1	41.40	41.10	-1	4,792	-0.02%
2019/12/09	1	41.70	1	41.50	41.35	0	4,807	0.00%
2019/12/06	4	40.99	0	0.00	41.00	4	4,856	0.08%
2019/12/05	11	40.88	0	0.00	40.70	11	4,901	0.22%
2019/12/03	1	40.65	6	40.73	40.35	-5	4,939	-0.10%
2019/12/02	1	40.00	1	40.30	39.35	0	4,971	0.00%
2019/11/29	0	0.00	1	40.45	40.20	-1	5,107	-0.02%
2019/11/28	1	40.60	1	40.40	40.85	0	5,234	0.00%
2019/11/27	0	0.00	2	40.75	40.85	-2	5,261	-0.04%
2019/11/26	5	40.60	1	40.75	40.45	4	5,232	0.08%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/18	0	0.00	3	40.08	40.00	-3	5,211	-0.06%
2019/11/14	6.8	40.55	1	40.10	40.10	5.8	5,204	0.11%
2019/11/13	9	41.04	12	41.61	40.25	-3	5,175	-0.06%
2019/11/12	2	38.83	0	0.00	39.25	2	5,048	0.04%
2019/11/11	1	38.45	0	0.00	38.15	1	5,037	0.02%
2019/11/08	1	39.90	0	0.00	39.80	1	5,005	0.02%
2019/11/07	2	40.05	1	39.90	39.80	1	5,002	0.02%
2019/11/06	6	40.46	0	0.00	40.10	6	4,999	0.12%
2019/11/05	23	42.12	0	0.00	39.40	23	4,923	0.47%
2019/11/04	2	42.88	8	43.14	43.65	-6	4,658	-0.13%
2019/11/01	8	41.75	4	43.50	43.50	4	4,567	0.09%
2019/10/31	3	41.68	5	42.57	42.70	-2	4,403	-0.05%
2019/10/30	1	42.10	3	42.20	42.65	-2	4,271	-0.05%
2019/10/29	2	41.70	3	42.50	42.50	-1	4,199	-0.02%
2019/10/28	2	42.20	1	42.20	41.95	1	4,166	0.02%
2019/10/25	2	41.73	0	0.00	41.90	2	4,155	0.05%
2019/10/24	2	41.53	0	0.00	41.65	2	4,140	0.05%
2019/10/23	0	0.00	1	41.50	41.10	-1	4,119	-0.02%
2019/10/22	1	41.00	0	0.00	41.15	1	4,118	0.02%
2019/10/21	2	41.63	1	41.40	41.05	1	4,118	0.02%
2019/10/18	3	41.08	0	0.00	40.85	3	4,103	0.07%
2019/10/17	3	41.12	0	0.00	41.10	3	4,102	0.07%
2019/10/16	2	40.95	0	0.00	40.85	2	4,097	0.05%
2019/10/15	4	41.41	0	0.00	41.25	4	4,088	0.10%
2019/10/14	6	42.18	0	0.00	41.00	6	4,061	0.15%
2019/10/09	4	41.35	5	42.16	42.20	-1	3,952	-0.03%
2019/10/08	4	42.91	2	43.55	42.50	2	3,851	0.05%
2019/10/07	19	43.52	3	44.05	43.70	16	3,832	0.42%
2019/10/04	3	43.53	5	43.49	44.00	-2	3,752	-0.05%
2019/10/03	3	42.93	10	42.75	43.85	-7	3,681	-0.19%
2019/10/02	10	43.60	1	43.35	43.15	9	3,642	0.25%
2019/10/01	4.5	43.73	10	43.98	44.20	-5.5	3,580	-0.15%
2019/09/27	14	42.44	18	42.49	43.30	-4	3,443	-0.12%
2019/09/26	3	41.12	15	41.81	42.60	-12	3,334	-0.36%
2019/09/25	2	39.53	7	40.12	40.50	-5	3,213	-0.16%
2019/09/24	12	39.14	33	38.93	40.05	-21	3,184	-0.66%
2019/09/23	40	38.64	0	0.00	38.20	40	3,078	1.30%
2019/09/20	8	41.72	3	41.30	41.30	5	2,911	0.17%
2019/09/19	6	41.88	2	41.95	41.75	4	2,843	0.14%
2019/09/18	16	41.76	21	43.61	43.00	-5	2,751	-0.18%
2019/09/17	5	43.44	13	45.20	41.80	-8	2,375	-0.34%
2019/09/16	3	41.65	1	41.30	41.30	2	1,806	0.11%
2019/09/12	1	41.40	4	41.31	41.50	-3	1,786	-0.17%
2019/09/11	1	41.15	0	0.00	41.15	1	1,758	0.06%
2019/09/10	3	41.32	0	0.00	41.10	3	1,740	0.17%
2019/09/09	2	43.25	1	42.45	42.45	1	1,667	0.06%
2019/09/05	5	41.40	0	0.00	41.00	5	1,552	0.32%
2019/09/04	10	40.05	2	41.23	41.00	8	1,506	0.53%
2019/09/03	1	39.70	5	39.67	40.45	-4	1,413	-0.28%
2019/09/02	1	38.30	8	38.81	39.25	-7	1,259	-0.56%
2019/08/30	4	35.96	1	35.90	35.70	3	1,131	0.27%
2019/08/29	1	34.20	0	0.00	33.95	1	1,086	0.09%
2019/08/27	2	34.33	0	0.00	34.00	2	1,094	0.18%
2019/08/15	1	33.95	0	0.00	34.10	1	1,087	0.09%
2019/08/12	1	34.60	0	0.00	35.55	1	1,088	0.09%
2019/08/08	1	34.80	3	34.92	35.25	-2	1,086	-0.18%
2019/08/07	3	35.47	1	34.65	33.70	2	1,078	0.19%
2019/08/06	4	35.10	11	35.00	35.85	-7	1,071	-0.65%
2019/08/05	6	36.64	0	0.00	36.45	6	1,069	0.56%
2019/07/31	0	0.00	0.3	42.05	42.00	-0.3	1,047	-0.03%
2019/07/29	0	0.00	0.3	42.30	42.30	-0.3	1,083	-0.03%
2019/07/25	1	42.35	0	0.00	42.50	1	1,088	0.09%
2019/07/22	1	41.05	0	0.00	41.30	1	1,191	0.08%
2019/07/19	0	0.00	0	41.45	41.40	0	1,202	0.00%
2019/07/18	0	0.00	1.2	41.50	41.55	-1.2	1,203	-0.10%
2019/07/12	3	43.32	1	43.35	43.45	2	1,310	0.15%
2019/07/10	1	45.50	0	0.00	45.40	1	1,621	0.06%
2019/07/08	1	46.75	0	0.00	46.10	1	1,663	0.06%
2019/07/05	11	45.80	2	46.10	46.10	9	1,697	0.53%
2019/07/04	0	0.00	1	45.85	45.50	-1	1,710	-0.06%
2019/07/02	1	44.30	0	0.00	44.75	1	1,811	0.06%
2019/07/01	0	0.00	1	44.00	44.45	-1	1,839	-0.05%
2019/06/27	0	0.00	1	43.20	43.20	-1	1,869	-0.05%
2019/06/21	1	42.80	1	43.30	42.90	0	2,048	0.00%
2019/06/20	1	43.30	1	43.60	43.30	0	2,059	0.00%
2019/06/19	1	42.40	0	0.00	42.55	1	2,101	0.05%
2019/06/12	0	0.00	1	41.90	41.60	-1	2,293	-0.04%
2019/06/10	1	40.70	10	40.20	40.55	-9	2,503	-0.36%
2019/06/04	1	41.95	1	42.05	41.60	0	2,614	0.00%
2019/06/03	1	41.60	1	41.45	41.60	0	2,665	0.00%
2019/05/22	1	42.05	0	0.00	41.55	1	3,668	0.03%
2019/05/21	0	0.00	1	41.45	41.55	-1	3,707	-0.03%
2019/05/17	1	41.35	0	0.00	40.70	1	3,892	0.03%
2019/05/14	1	39.75	0	0.00	41.30	1	4,501	0.02%
2019/05/13	1	40.90	3	40.90	40.90	-2	4,602	-0.04%
2019/05/09	2	43.95	0	0.00	44.15	2	4,634	0.04%
2019/05/08	0	0.00	1	45.35	45.35	-1	4,673	-0.02%
2019/05/07	3	46.05	9	46.19	45.90	-6	4,747	-0.13%
2019/05/06	2	44.95	1	45.50	44.75	1	4,751	0.02%
2019/05/02	0	0.00	1	46.40	46.25	-1	4,832	-0.02%
2019/04/30	2	46.03	0	0.00	46.15	2	4,891	0.04%
2019/04/29	5	46.27	6	45.97	45.75	-1	4,919	-0.02%
2019/04/26	1	47.70	2	48.28	47.25	-1	4,961	-0.02%
2019/04/25	8	46.77	8	46.86	46.90	0	4,968	0.00%
2019/04/24	4	47.15	3	47.40	47.20	1	5,036	0.02%
2019/04/23	2	47.05	1	47.25	47.25	1	5,111	0.02%
2019/04/22	10	48.40	9	49.00	47.80	1	5,340	0.02%
2019/04/19	0	0.00	1	48.40	48.40	-1	5,387	-0.02%
2019/04/18	3	47.90	0	0.00	47.60	3	5,707	0.05%
2019/04/17	6	49.83	6	49.79	49.35	0	5,719	0.00%
2019/04/16	8	49.58	9	49.52	49.75	-1	5,718	-0.02%
2019/04/15	2	47.80	0	0.00	47.85	2	5,594	0.04%
2019/04/12	1	46.70	0	0.00	46.70	1	5,672	0.02%
2019/04/11	0	0.00	3	48.00	47.10	-3	5,768	-0.05%
2019/04/10	5	47.07	0	0.00	47.50	5	5,923	0.08%
2019/04/09	2	48.00	1	47.60	47.60	1	6,081	0.02%
2019/04/08	10	46.70	5	46.70	46.70	5	6,436	0.08%
2019/04/02	0	0.00	2	45.25	45.30	-2	6,827	-0.03%
2019/03/29	1	45.90	1	45.75	45.65	0	7,536	0.00%
2019/03/27	5	45.82	27	45.81	45.80	-22	7,865	-0.28%
2019/03/26	11	46.80	16	46.96	46.50	-5	7,873	-0.06%
2019/03/25	0	0.00	3	47.60	47.65	-3	8,009	-0.04%
2019/03/22	5	48.70	3	49.07	48.80	2	8,062	0.02%
2019/03/21	1	47.30	0	0.00	48.15	1	8,105	0.01%
2019/03/20	0	0.00	2	47.28	47.30	-2	8,230	-0.02%
2019/03/19	0	0.00	1	47.40	47.25	-1	8,377	-0.01%
2019/03/18	1	48.80	0	0.00	47.95	1	8,491	0.01%
2019/03/15	15	47.76	8	48.11	48.10	7	8,770	0.08%
2019/03/14	17	46.67	26	48.26	46.60	-9	9,044	-0.10%
2019/03/12	1	50.20	3	50.18	49.85	-2	9,301	-0.02%
2019/03/11	0	0.00	1	50.80	50.20	-1	9,448	-0.01%
2019/03/08	6	50.30	2	49.55	50.40	4	9,612	0.04%
2019/03/07	0	0.00	1	49.55	50.30	-1	9,642	-0.01%
2019/03/06	15	51.47	13	50.86	50.80	2	9,679	0.02%
2019/03/05	2	50.60	8	50.91	50.10	-6	9,708	-0.06%
2019/03/04	12	50.18	2	50.95	51.10	10	9,704	0.10%
2019/02/27	4	49.18	13	48.95	49.05	-9	9,658	-0.09%
2019/02/26	1	52.00	1	52.40	51.40	0	9,577	0.00%
2019/02/25	5	51.72	2	51.80	51.90	3	9,563	0.03%
2019/02/22	16	51.29	8	51.86	51.60	8	9,450	0.08%
2019/02/20	1	48.55	16	48.09	48.00	-15	9,258	-0.16%
2019/02/19	4	47.93	0	0.00	47.60	4	9,267	0.04%
2019/02/18	5	48.23	12	48.50	47.60	-7	9,242	-0.08%
2019/02/15	4	46.91	5	47.00	47.05	-1	9,163	-0.01%
2019/02/14	31	46.67	21	47.09	46.35	10	9,095	0.11%
2019/02/13	19	47.25	22	47.63	47.40	-3	9,023	-0.03%
2019/02/12	9	44.97	3	45.02	46.00	6	8,777	0.07%
2019/02/11	0	0.00	3	42.83	43.10	-3	8,609	-0.03%
2019/01/30	0	0.00	1	41.50	41.80	-1	8,577	-0.01%
2019/01/29	0	0.00	1	40.80	41.35	-1	8,614	-0.01%
2019/01/28	0	0.00	6	41.35	41.10	-6	8,652	-0.07%
2019/01/25	26	40.75	8	41.06	40.85	18	8,874	0.20%
2019/01/24	10	40.65	1	40.25	40.10	9	9,167	0.10%
2019/01/23	1	39.25	0	0.00	40.35	1	9,254	0.01%
2019/01/22	2	40.15	66	39.88	39.70	-64	9,268	-0.69%
2019/01/21	6	40.92	1	40.80	40.60	5	9,292	0.05%
2019/01/16	8	41.08	8	41.13	40.90	0	9,313	0.00%
2019/01/15	1	42.20	6	41.86	41.75	-5	9,273	-0.05%
2019/01/14	0	0.00	11	41.72	41.75	-11	9,265	-0.12%
2019/01/11	1	41.90	3	41.93	41.50	-2	9,264	-0.02%
2019/01/10	3	40.20	17	40.53	40.30	-14	9,125	-0.15%
2019/01/09	31	41.42	31	42.29	40.50	0	9,288	0.00%
2019/01/08	10	40.15	5	39.75	40.30	5	8,992	0.06%
2019/01/07	10	39.95	8	39.88	39.65	2	8,947	0.02%
2019/01/04	25	37.60	25	38.82	39.00	0	8,914	0.00%
2019/01/03	15	40.12	0	0.00	38.75	15	8,765	0.17%
2019/01/02	4	40.00	4	40.13	40.00	0	8,676	0.00%
2018/12/28	9	39.85	12	39.82	40.10	-3	8,611	-0.03%
2018/12/27	3	38.98	6	38.66	38.95	-3	8,451	-0.04%
2018/12/26	10	39.61	9	41.28	37.40	1	8,289	0.01%
2018/12/25	1	39.10	10	38.40	39.60	-9	7,869	-0.11%
2018/12/24	5	39.63	7	39.78	39.75	-2	7,694	-0.03%
2018/12/22	41	39.36	11	39.55	39.05	30	7,492	0.40%
2018/12/21	22	37.72	39	38.42	40.15	-17	7,198	-0.24%
2018/12/20	5	36.19	6	36.23	36.50	-1	6,832	-0.01%
2018/12/19	15	36.04	7	35.81	35.80	8	6,640	0.12%
2018/12/18	14	35.16	9	35.42	35.20	5	6,495	0.08%
2018/12/17	3	35.25	10	35.69	35.35	-7	6,442	-0.11%
2018/12/14	9	33.51	7	34.27	34.10	2	6,267	0.03%
2018/12/13	9	34.81	27	34.60	34.50	-18	6,221	-0.29%
2018/12/12	5	35.63	8	35.84	35.50	-3	6,141	-0.05%
2018/12/11	18	34.56	4	34.56	34.90	14	6,015	0.23%
2018/12/10	7	33.06	13	32.76	33.90	-6	5,929	-0.10%
2018/12/07	33	35.90	25	35.88	35.75	8	5,814	0.14%
2018/12/06	46	35.83	19	36.80	34.50	27	5,528	0.49%
2018/12/05	14	36.11	11	36.51	37.80	3	5,190	0.06%
2018/12/04	18	34.59	3	34.62	34.50	15	4,788	0.31%
2018/12/03	45	34.04	32	34.03	34.45	13	4,666	0.28%
2018/11/30	12	31.33	7	31.09	31.35	5	4,492	0.11%
2018/11/29	11	31.30	7	31.05	30.55	4	4,432	0.09%
2018/11/28	0	0.00	1	30.50	30.65	-1	4,373	-0.02%
2018/11/27	2	30.00	0	0.00	30.00	2	4,337	0.05%
2018/11/22	24	30.52	1	31.30	29.70	23	4,280	0.54%
2018/11/21	6	30.39	0	0.00	30.85	6	4,247	0.14%
2018/11/20	0	0.00	12	30.86	30.55	-12	4,270	-0.28%
2018/11/19	20	31.16	12	31.19	31.40	8	4,240	0.19%
2018/11/16	2	29.60	3	30.28	29.55	-1	4,139	-0.02%
2018/11/13	4	28.09	2	28.60	28.80	2	4,070	0.05%
2018/11/09	1	29.40	2	29.48	29.60	-1	4,161	-0.02%
2018/11/08	7	29.73	10	30.07	29.35	-3	4,235	-0.07%
2018/11/07	6	28.98	15	28.45	29.20	-9	4,211	-0.21%
2018/11/06	14	28.97	14	29.56	28.00	0	4,192	0.00%
2018/11/05	0	0.00	1	30.60	30.20	-1	4,137	-0.02%
2018/11/02	14	30.98	10	30.99	30.30	4	4,132	0.10%
2018/11/01	30	29.81	19	30.04	30.25	11	3,918	0.28%
2018/10/31	8	27.91	4	28.54	28.70	4	3,601	0.11%
2018/10/30	3	26.43	2	26.60	26.10	1	3,524	0.03%
2018/10/29	8	27.83	7	27.77	27.75	1	3,573	0.03%
2018/10/26	5	28.47	0	0.00	28.35	5	3,631	0.14%
2018/10/25	2	28.80	9	29.00	28.45	-7	3,627	-0.19%
2018/10/24	6	31.85	6	32.28	31.05	0	3,696	0.00%
2018/10/23	3	33.88	0	0.00	32.50	3	3,791	0.08%
2018/10/22	2	32.45	4	33.81	33.90	-2	3,923	-0.05%
2018/10/19	9	33.44	8	33.13	33.35	1	3,957	0.03%
2018/10/18	4	36.90	1	35.85	35.85	3	4,004	0.07%
2018/10/17	8	40.91	3	40.85	37.60	5	4,006	0.12%
2018/10/16	0	0.00	2	39.50	39.50	-2	3,914	-0.05%
2018/10/15	5	36.15	3	36.20	35.95	2	4,003	0.05%
2018/10/12	6	35.93	3	36.50	36.45	3	4,097	0.07%
2018/10/11	1	36.50	2	36.68	36.50	-1	4,217	-0.02%
2018/10/09	3	40.92	2	40.55	40.55	1	4,311	0.02%
2018/10/05	1	41.90	0	0.00	39.80	1	4,552	0.02%
2018/10/04	5	44.08	5	43.49	43.20	0	4,672	0.00%
2018/10/03	3	44.87	1	45.40	44.05	2	4,979	0.04%
2018/10/02	2	47.30	0	0.00	45.90	2	5,164	0.04%
2018/10/01	1	46.00	1	46.15	46.35	0	5,295	0.00%
2018/09/28	1	45.90	1	45.90	45.55	0	5,500	0.00%
2018/09/27	1	48.90	9	48.36	46.85	-8	5,673	-0.14%
2018/09/26	0	0.00	1	50.00	49.10	-1	5,843	-0.02%
2018/09/25	10	50.00	2	49.90	49.50	8	6,216	0.13%
2018/09/21	0	0.00	2	50.03	49.80	-2	6,582	-0.03%
2018/09/20	5	49.52	3	49.48	48.80	2	6,926	0.03%
2018/09/19	1	51.80	1	50.20	49.60	0	7,038	0.00%
2018/09/17	1	53.50	0	0.00	52.70	1	7,424	0.01%
2018/09/14	2	53.70	1	52.90	54.20	1	7,648	0.01%
2018/09/12	0	0.00	2	52.55	51.80	-2	8,201	-0.02%
2018/09/11	9	53.87	9	54.67	53.70	0	8,477	0.00%
2018/09/10	5	54.50	5	54.90	54.10	0	8,490	0.00%
2018/09/07	2	59.30	0	0.00	55.10	2	8,709	0.02%
2018/09/06	1	60.50	1	61.40	60.10	0	8,790	0.00%
2018/09/03	0	0.00	7	64.03	61.60	-7	9,372	-0.07%
2018/08/29	5	65.98	1	65.20	65.20	4	9,778	0.04%
2018/08/28	0	0.00	3	66.30	64.80	-3	9,998	-0.03%
2018/08/27	2	65.95	4	65.93	66.30	-2	10,141	-0.02%
2018/08/24	5	62.96	5	63.20	62.00	0	10,131	0.00%
2018/08/23	1	64.40	7	65.66	63.20	-6	10,185	-0.06%
2018/08/22	1	70.20	0	0.00	70.50	1	10,158	0.01%
2018/08/21	1	70.00	0	0.00	70.00	1	10,275	0.01%
2018/08/20	0	70.50	0	0.00	70.50	0	10,473	0.00%
2018/08/17	2	72.40	0	0.00	68.30	2	10,516	0.02%
2018/08/16	0	0.00	2	71.05	72.00	-2	10,468	-0.02%
2018/08/15	2	67.05	2	69.80	70.00	0	10,396	0.00%
2018/08/13	4	63.73	4	67.70	63.60	0	10,310	0.00%
2018/08/10	3	70.80	4	70.75	69.80	-1	10,282	-0.01%
2018/08/09	14	71.37	7	70.09	72.00	7	10,294	0.07%
2018/08/08	1	72.60	9	72.27	71.20	-8	10,270	-0.08%
2018/08/07	2	73.05	3	72.57	74.50	-1	10,249	-0.01%
2018/08/03	12	71.62	12	71.13	71.60	0	10,329	0.00%
2018/08/02	23	70.36	34	70.29	70.00	-11	10,387	-0.11%
2018/08/01	9	74.94	10	74.61	73.40	-1	10,464	-0.01%
2018/07/31	14	73.87	11	74.15	75.60	3	10,441	0.03%
2018/07/30	7	76.26	7	76.17	73.50	0	10,481	0.00%
2018/07/27	18	81.71	19	82.05	80.70	-1	10,555	-0.01%
2018/07/26	4	78.83	4	78.88	78.90	0	10,405	0.00%
2018/07/25	10	77.60	7	78.03	77.80	3	10,320	0.03%
2018/07/24	13	74.51	12	73.93	76.50	1	10,204	0.01%
2018/07/23	9	73.91	3	73.17	74.50	6	10,145	0.06%
2018/07/20	2	71.80	0	0.00	71.30	2	10,038	0.02%
2018/07/19	0	0.00	1	75.90	76.80	-1	9,970	-0.01%
2018/07/18	3	76.30	12	75.13	75.30	-9	10,006	-0.09%
2018/07/17	2	78.75	0	0.00	78.80	2	10,089	0.02%
2018/07/16	1	84.20	5	84.08	82.60	-4	9,995	-0.04%
2018/07/13	13	85.92	21	86.69	85.10	-8	10,005	-0.08%
2018/07/12	0	0.00	1	85.50	85.50	-1	9,815	-0.01%
2018/07/11	11	82.91	20	82.27	82.20	-9	9,749	-0.09%
2018/07/10	13	78.75	3	78.30	80.40	10	9,659	0.10%
2018/07/09	7	83.96	2	80.50	80.50	5	9,549	0.05%
2018/07/06	5	82.88	2	87.05	84.90	3	9,382	0.03%
2018/07/05	3	89.50	9	88.67	86.90	-6	9,159	-0.07%
2018/07/04	6	87.13	1	86.30	91.50	5	8,991	0.06%
2018/07/03	4	86.73	0	0.00	86.00	4	8,811	0.05%
2018/07/02	12	88.40	6	89.15	90.30	6	8,439	0.07%
2018/06/29	7	84.67	7	83.93	84.40	0	8,052	0.00%
2018/06/28	4	78.98	6	78.88	79.00	-2	7,692	-0.03%
2018/06/27	11	81.94	9	83.06	78.30	2	7,559	0.03%
2018/06/26	8	81.01	4	79.08	80.70	4	7,336	0.05%
2018/06/25	6	83.18	8.5	84.33	80.80	-2.5	7,119	-0.04%
2018/06/22	14	86.44	13	88.14	83.00	1	6,874	0.01%
2018/06/21	1	81.50	2.6	88.20	88.20	-1.6	6,334	-0.03%
2018/06/20	5	82.32	2	82.55	80.20	3	6,221	0.05%
2018/06/19	0	0.00	0.2	88.90	88.90	-0.2	5,951	0.00%
2018/06/15	1	76.10	26	75.41	80.90	-25	5,913	-0.42%
2018/06/14	16	73.56	7	73.06	73.60	9	5,702	0.16%
2018/06/13	14	71.53	10	73.10	74.80	4	5,575	0.07%
2018/06/12	9	71.80	21	71.46	71.80	-12	5,279	-0.23%
2018/06/11	2	65.30	2	65.30	65.30	0	5,043	0.00%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	8	55.03	7	54.57	54.00	1	4,954	0.02%
2018/06/06	9	54.54	9	54.29	54.50	0	4,778	0.00%
2018/06/05	13	53.09	7	52.29	50.30	6	4,523	0.13%
2018/06/04	5	54.60	9.2	54.96	55.00	-4.2	4,289	-0.10%
2018/06/01	3	48.66	2	50.00	50.00	1	4,140	0.02%
2018/05/31	4	48.59	3	50.65	47.80	1	4,116	0.02%
2018/05/29	3	51.40	3	49.85	49.85	0	4,321	0.00%
2018/05/28	5	50.74	17	50.04	51.20	-12	4,218	-0.28%
2018/05/25	7	47.71	1	47.65	47.50	6	4,020	0.15%
2018/05/23	0	0.00	1	46.10	46.55	-1	3,984	-0.03%
2018/05/22	7	47.80	1	47.00	47.55	6	3,972	0.15%
2018/05/16	0	0.00	0	46.20	46.20	0	3,863	0.00%
2018/05/15	15	47.08	3	47.00	46.75	12	3,881	0.31%
2018/05/14	9	47.27	11	47.72	47.95	-2	3,950	-0.05%
2018/05/11	4	46.49	1	48.70	46.10	3	3,993	0.08%
2018/05/10	0	0.00	3	50.80	49.60	-3	3,939	-0.08%
2018/05/09	5	50.07	1	48.80	49.35	4	3,876	0.10%
2018/05/08	0	0.00	1	47.75	48.00	-1	3,678	-0.03%
2018/05/07	1	49.60	7	48.96	47.75	-6	3,660	-0.16%
2018/05/04	4	49.63	8	49.18	48.50	-4	3,536	-0.11%
2018/05/03	4	45.95	0	0.00	47.00	4	3,376	0.12%
2018/04/30	2	46.50	0	0.00	47.00	2	3,417	0.06%
2018/04/27	0	0.00	5	47.02	46.75	-5	3,430	-0.15%
2018/04/25	0	46.50	20	47.10	46.50	-20	3,424	-0.58%
2018/04/24	8	47.93	0	0.00	46.40	8	3,384	0.24%
2018/04/23	4	49.83	20	48.88	51.40	-16	3,266	-0.49%
2018/04/20	1	46.35	2	46.35	46.80	-1	3,085	-0.03%
2018/04/19	13	48.47	1	48.42	47.00	12	3,282	0.36%
2018/04/18	3	46.90	4	46.75	47.45	-1	3,235	-0.03%
2018/04/17	10	47.33	8	46.85	46.55	2	3,251	0.06%
2018/04/16	16	49.26	7	49.49	50.00	9	3,227	0.28%
2018/04/13	1	46.95	1	45.65	48.00	0	3,094	0.00%
2018/04/11	4	44.78	0	0.00	44.55	4	3,228	0.12%
2018/04/10	0	0.00	3	45.30	44.65	-3	3,551	-0.08%
2018/04/09	0	0.00	10	42.90	44.00	-10	3,640	-0.27%
2018/04/03	0	0.00	12	41.08	41.75	-12	3,704	-0.32%
2018/03/30	1	45.00	0	0.00	45.00	1	4,199	0.02%
2018/03/28	0	0.00	1	43.60	43.95	-1	4,452	-0.02%
2018/03/27	1	44.00	1	43.90	44.10	0	4,782	0.00%
2018/03/22	3	45.95	0	0.00	45.45	3	4,958	0.06%
2018/03/21	0	0.00	5	46.00	45.60	-5	5,050	-0.10%
2018/03/19	5	45.95	0	0.00	45.85	5	5,036	0.10%
2018/03/13	0	0.00	1	45.25	45.20	-1	5,169	-0.02%
2018/03/07	1	44.55	0	0.00	44.10	1	5,641	0.02%
2018/03/06	9	45.39	2	45.20	45.15	7	5,784	0.12%
2018/03/05	4	47.38	11	47.17	46.60	-7	6,014	-0.12%
2018/03/02	30	45.66	2	46.15	45.55	28	5,903	0.47%
2018/03/01	2	43.85	5	44.00	43.90	-3	5,832	-0.05%
2018/02/23	5	44.75	0	0.00	42.75	5	5,826	0.09%
2018/02/22	3	41.70	0	0.00	41.85	3	5,781	0.05%
2018/02/21	10	40.90	0	0.00	41.20	10	5,766	0.17%
2018/02/12	0	0.00	12	39.75	39.60	-12	5,753	-0.21%
2018/02/09	0	0.00	2	38.60	40.70	-2	5,735	-0.03%
2018/02/07	1	44.40	2	44.03	42.00	-1	5,681	-0.02%
2018/02/06	2	42.80	1	44.60	42.50	1	5,625	0.02%
2018/02/05	6	45.73	2	45.28	44.95	4	5,502	0.07%
2018/02/02	1	45.65	1	45.00	44.55	0	5,393	0.00%
2018/02/01	10	45.30	2	45.78	45.10	8	5,337	0.15%
2018/01/31	2	42.70	2	41.60	42.85	0	5,220	0.00%
2018/01/29	0	0.00	1	42.50	43.55	-1	5,175	-0.02%
2018/01/26	0	0.00	1	42.90	41.50	-1	5,121	-0.02%
2018/01/25	1	43.90	0	0.00	43.20	1	5,055	0.02%
2018/01/24	3	44.75	0	0.00	44.70	3	5,027	0.06%
2018/01/23	6	48.33	55	46.62	46.15	-49	5,046	-0.97%
2018/01/22	4	46.69	0	0.00	48.30	4	5,014	0.08%
2018/01/18	3	48.47	10	47.83	47.15	-7	4,943	-0.14%
2018/01/17	0	0.00	2	48.30	47.80	-2	4,916	-0.04%
2018/01/16	1	49.00	1	49.95	48.85	0	4,885	0.00%
2018/01/15	4	50.35	22	51.65	49.00	-18	4,841	-0.37%
2018/01/12	10	47.38	0	0.00	48.45	10	4,616	0.22%
2018/01/11	4	48.35	1	49.00	47.60	3	4,581	0.07%
2018/01/10	3	49.40	3	48.42	47.50	0	4,509	0.00%
2018/01/09	1	49.70	5	50.86	49.70	-4	4,423	-0.09%
2018/01/08	2	49.50	5	51.59	49.50	-3	4,310	-0.07%
2018/01/05	11	53.46	3	51.37	53.00	8	4,216	0.19%
2018/01/04	28	51.27	14	52.86	54.00	14	4,052	0.35%
2018/01/03	7	48.21	3	46.82	49.25	4	3,716	0.11%
2018/01/02	7	44.83	1	45.00	44.80	6	3,564	0.17%