凱美 (2375)-合庫-桃園券商分點個股進出

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
61.8
漲跌
▼1.1
漲幅
-1.75%
成交量
428張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30

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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	62.30	0	0.00	62.90	1	403	0.25%
2024/04/22	3	62.57	0	0.00	61.60	3	434	0.69%
2024/04/11	0	0.00	3	64.30	64.50	-3	420	-0.71%
2024/04/08	0	0.00	3	63.73	63.20	-3	402	-0.74%
2024/04/03	1	61.50	1	62.00	61.70	0	397	0.00%
2024/04/02	2	62.10	0	0.00	61.90	2	397	0.50%
2024/03/28	3	60.23	0	0.00	60.00	3	367	0.82%
2024/03/26	1	59.50	0	0.00	59.50	1	373	0.27%
2024/03/18	0	0.00	2	59.70	59.90	-2	428	-0.47%
2024/03/15	0	0.00	5	60.66	60.40	-5	430	-1.16%
2024/03/14	1	61.30	0	0.00	61.30	1	456	0.22%
2024/03/13	2	62.70	0	0.00	61.80	2	479	0.42%
2024/03/08	1	63.40	0	0.00	62.90	1	526	0.19%
2024/03/05	0	0.00	1	65.10	64.80	-1	592	-0.17%
2024/03/04	1.4	65.44	0	0.00	65.40	1.4	701	0.20%
2024/03/01	9	65.98	0	0.00	65.90	9	739	1.22%
2024/02/27	0.2	63.60	0	0.00	63.50	0.2	896	0.02%
2024/02/23	0.1	64.30	0	0.00	63.90	0.1	908	0.01%
2024/02/21	0.3	65.00	0	0.00	64.90	0.3	926	0.03%
2024/02/16	0	0.00	1.2	65.22	65.00	-1.2	922	-0.13%
2024/02/15	0	0.00	1	64.20	64.30	-1	918	-0.11%
2024/02/05	1	62.60	0	0.00	62.60	1	911	0.11%
2024/02/02	0	0.00	1	63.90	63.80	-1	907	-0.11%
2024/01/31	1	64.30	0	0.00	64.00	1	905	0.11%
2024/01/22	0	0.00	1	64.60	65.10	-1	938	-0.11%
2024/01/18	2	64.55	3	64.87	64.80	-1	928	-0.11%
2024/01/17	2	66.25	1	66.00	64.50	1	925	0.11%
2024/01/16	2	64.50	6	64.20	64.10	-4	896	-0.45%
2024/01/15	0	0.00	3	65.87	65.50	-3	892	-0.34%
2024/01/12	1	65.00	3	65.43	64.50	-2	891	-0.22%
2024/01/11	5.2	65.26	1	65.40	65.10	4.2	887	0.47%
2024/01/10	1	65.70	1	65.40	65.40	0	886	0.00%
2024/01/09	2	66.35	0	0.00	66.00	2	892	0.22%
2024/01/08	2	67.95	2	66.90	66.90	0	891	0.00%
2024/01/05	0	0.00	3	67.87	67.80	-3	902	-0.33%
2024/01/03	0	0.00	6	68.93	68.90	-6	901	-0.67%
2023/12/29	2	69.55	2	70.50	70.50	0	897	0.00%
2023/12/28	3	70.40	0	0.00	70.10	3	892	0.34%
2023/12/27	4	70.83	2	70.30	70.30	2	888	0.22%
2023/12/25	1.3	69.64	0	0.00	70.00	1.3	885	0.15%
2023/12/20	1.4	71.34	0.6	71.20	71.20	0.8	876	0.09%
2023/12/19	2	71.00	0	0.00	70.70	2	873	0.23%
2023/12/18	1	72.20	2	73.30	72.20	-1	867	-0.12%
2023/12/15	0	0.00	1	74.30	74.50	-1	850	-0.12%
2023/12/14	2.3	75.22	6	74.92	75.10	-3.7	845	-0.44%
2023/12/13	1	74.10	1	74.90	74.60	0	829	0.00%
2023/12/12	1	74.40	1	73.80	73.80	0	828	0.00%
2023/12/11	2	75.30	0	0.00	74.20	2	830	0.24%
2023/12/08	5	75.80	0	0.00	76.20	5	802	0.62%
2023/12/06	3	75.00	2	74.10	74.00	1	770	0.13%
2023/12/01	3	76.00	0.7	76.00	75.90	2.3	714	0.32%
2023/11/30	1	76.60	0	0.00	75.70	1	710	0.14%
2023/11/29	1.2	77.17	1	77.70	77.80	0.2	685	0.03%
2023/11/28	0	0.00	1	74.30	75.10	-1	625	-0.16%
2023/11/27	0	0.00	1	74.40	74.40	-1	585	-0.17%
2023/11/24	1	73.90	2	73.30	73.70	-1	518	-0.19%
2023/11/23	1	69.00	0	0.00	68.60	1	399	0.25%
2023/11/20	1	67.40	0	0.00	68.00	1	373	0.27%
2023/11/01	1	62.50	0	0.00	61.80	1	350	0.29%
2023/10/30	0	0.00	0.4	62.90	63.30	-0.4	340	-0.11%
2023/10/27	1	63.00	0	0.00	62.60	1	342	0.29%
2023/10/17	0	0.00	0	68.10	67.00	0	356	0.00%
2023/10/13	1	67.80	0	0.00	67.90	1	360	0.28%
2023/10/03	0	0.00	0.3	67.20	66.50	-0.3	362	-0.07%
2023/09/05	1	66.70	2	68.15	67.90	-1	367	-0.27%
2023/09/04	2	67.10	1	67.90	66.60	1	364	0.27%
2023/09/01	1	68.40	1	67.20	66.70	0	346	0.00%
2023/08/28	1	61.70	0	0.00	61.80	1	350	0.29%
2023/08/22	2	60.60	0	0.00	60.70	2	369	0.54%
2023/08/17	0	0.00	2	59.10	60.90	-2	375	-0.53%
2023/08/01	3	64.33	0	0.00	63.90	3	398	0.75%
2023/07/24	0	0.00	2	62.80	62.30	-2	439	-0.45%
2023/07/21	0	0.00	1	63.40	63.90	-1	446	-0.22%
2023/07/20	1	63.70	0	0.00	63.90	1	457	0.22%
2023/07/19	0	0.00	2	63.95	63.70	-2	465	-0.43%
2023/07/18	0	0.00	0.8	65.90	64.90	-0.8	487	-0.16%
2023/07/13	0	0.00	1	67.00	66.20	-1	548	-0.18%
2023/07/11	1	66.60	0	0.00	66.80	1	603	0.17%
2023/07/07	1	66.80	0	0.00	67.30	1	712	0.14%
2023/07/06	0	0.00	2	67.40	67.90	-2	727	-0.28%
2023/07/05	0	0.00	2	68.40	67.80	-2	784	-0.26%
2023/07/03	3	68.00	0	0.00	67.80	3	797	0.38%
2023/06/30	0	0.00	1	67.40	67.40	-1	820	-0.12%
2023/06/29	1	66.80	0	0.00	67.80	1	832	0.12%
2023/06/27	0	0.00	1	67.00	66.60	-1	881	-0.11%
2023/06/26	0.4	67.20	1	67.20	67.10	-0.6	894	-0.07%
2023/06/15	1	69.70	0	0.00	69.70	1	1,047	0.10%
2023/06/14	1	69.10	3	70.30	69.00	-2	1,062	-0.19%
2023/06/09	0	0.00	4	69.68	69.60	-4	1,158	-0.35%
2023/06/08	3	69.77	2	69.85	69.50	1	1,195	0.08%
2023/06/07	0	0.00	1.3	71.63	71.60	-1.3	1,245	-0.11%
2023/06/06	0	0.00	5	72.00	71.10	-5	1,342	-0.37%
2023/06/05	6	73.40	0	0.00	73.40	6	1,484	0.40%
2023/06/02	5	72.62	2	72.80	73.00	3	1,599	0.19%
2023/06/01	5	71.10	3	70.80	70.90	2	1,713	0.12%
2023/05/31	0	0.00	0.1	70.30	70.70	-0.1	1,768	0.00%
2023/05/29	0	0.00	1	69.90	69.90	-1	1,776	-0.06%
2023/05/26	1	68.60	1	69.60	67.80	0	1,783	0.00%
2023/05/25	2	69.10	0	0.00	69.00	2	1,791	0.11%
2023/05/15	0	0.00	5	67.02	67.30	-5	2,211	-0.23%
2023/05/05	5	70.48	0	0.00	70.30	5	2,213	0.23%
2023/05/03	0	0.00	5	68.06	67.70	-5	2,222	-0.22%
2023/05/02	2	69.05	0	0.00	68.90	2	2,228	0.09%
2023/04/28	3	69.60	0	0.00	69.00	3	2,230	0.13%
2023/04/25	1	69.50	0	0.00	68.20	1	2,213	0.05%
2023/04/21	1	72.50	2	73.40	70.30	-1	2,198	-0.05%
2023/04/20	0	0.00	7	73.57	73.20	-7	2,178	-0.32%
2023/04/19	5	74.72	5	75.66	74.70	0	2,174	0.00%
2023/04/18	2	78.05	2	78.50	76.90	0	2,164	0.00%
2023/04/17	2	76.65	2	77.15	77.40	0	2,127	0.00%
2023/04/14	2	78.40	0	0.00	76.80	2	2,107	0.09%
2023/04/13	1	77.30	0	0.00	75.50	1	2,067	0.05%
2023/04/12	3	76.87	0	0.00	77.00	3	2,003	0.15%
2023/04/10	2	76.50	4	74.98	74.80	-2	1,942	-0.10%
2023/04/07	3	72.80	0	0.00	72.50	3	1,883	0.16%
2023/04/06	4	73.10	0	0.00	72.80	4	1,874	0.21%
2023/03/29	1	72.80	0	0.00	72.20	1	1,828	0.05%
2023/03/28	1	73.80	0	0.00	73.30	1	1,811	0.06%
2023/03/23	2	78.20	1	79.10	79.10	1	1,740	0.06%
2023/03/22	0	0.00	1	75.50	75.40	-1	1,663	-0.06%
2023/03/21	0	0.00	1	76.50	75.10	-1	1,651	-0.06%
2023/03/20	0	0.00	2	74.10	76.50	-2	1,626	-0.12%
2023/03/17	3	75.47	0	0.00	75.00	3	1,615	0.19%
2023/03/15	0.1	77.70	0	0.00	76.30	0.1	1,580	0.01%
2023/03/14	0	76.00	0	0.00	75.30	0	1,538	0.00%
2023/03/13	0	0.00	0.2	75.70	77.00	-0.2	1,534	-0.01%
2023/03/10	1	78.40	3	78.67	78.50	-2	1,502	-0.13%
2023/03/09	0.2	81.40	3	81.70	80.70	-2.8	1,448	-0.19%
2023/03/08	2	81.00	6	80.47	80.00	-4	1,349	-0.30%
2023/03/07	11	75.60	10	77.85	76.80	1	1,199	0.08%
2023/03/06	0	0.00	6	73.97	76.00	-6	1,069	-0.56%
2023/03/03	1	69.10	1	69.00	69.10	0	931	0.00%
2023/03/01	1	65.80	0	0.00	65.80	1	864	0.12%
2023/02/24	1	66.80	0	0.00	66.80	1	856	0.12%
2023/02/22	5	67.94	0	0.00	67.20	5	837	0.60%
2023/02/21	1	69.60	1	70.00	69.40	0	817	0.00%
2023/02/20	1	70.00	0	0.00	70.40	1	800	0.12%
2023/02/17	15	70.75	7	72.09	71.50	8	752	1.06%
2023/02/16	1	69.29	3	69.30	69.30	-2	548	-0.36%
2023/02/15	0	62.30	0	0.00	63.00	0	460	0.00%
2023/02/14	0	0.00	0.2	63.20	62.60	-0.2	451	-0.04%
2023/01/31	0	0.00	2	61.50	60.70	-2	401	-0.50%
2022/12/27	0	0.00	1	56.30	55.90	-1	377	-0.26%
2022/12/20	2.1	57.16	0	0.00	55.80	2.1	407	0.52%
2022/12/19	0.1	58.50	3	58.20	58.00	-2.9	415	-0.70%
2022/12/16	1	59.60	0	0.00	59.40	1	413	0.24%
2022/12/06	2	63.40	0	0.00	61.30	2	443	0.45%
2022/12/02	0	0.00	2.1	60.41	60.70	-2.1	427	-0.49%
2022/11/30	0	0.00	0.5	57.17	58.20	-0.5	435	-0.11%
2022/11/29	0	0.00	0.1	56.50	56.70	-0.1	443	-0.02%
2022/11/24	0	0.00	1	56.60	57.20	-1	525	-0.19%
2022/11/11	0	0.00	1	56.90	55.60	-1	567	-0.18%
2022/11/10	1	55.30	0	0.00	55.10	1	567	0.18%
2022/11/04	0	54.00	0	0.00	54.20	0	565	0.00%
2022/11/02	0	0.00	0.6	52.40	52.70	-0.6	574	-0.10%
2022/10/13	0	0.00	1	49.20	48.20	-1	912	-0.11%
2022/10/04	0	0.00	0.6	51.10	51.70	-0.6	960	-0.06%
2022/09/30	0	0.00	1	50.10	50.40	-1	981	-0.10%
2022/09/23	0.1	55.40	0	0.00	54.50	0.1	977	0.01%
2022/09/16	1.1	59.08	0	0.00	59.00	1.1	1,014	0.11%
2022/09/15	4.1	61.49	4	62.00	61.00	0.1	1,008	0.01%
2022/09/14	0.1	61.10	0	0.00	61.00	0.1	1,003	0.01%
2022/09/13	0.7	64.51	1	65.90	64.00	-0.3	997	-0.03%
2022/09/12	2.3	68.36	3	69.37	67.20	-0.7	986	-0.07%
2022/08/31	1	58.10	0	0.00	58.30	1	980	0.10%
2022/08/29	1	58.50	0	0.00	58.10	1	969	0.10%
2022/08/26	1	61.80	1	61.80	61.40	0	959	0.00%
2022/08/24	1	62.20	1	62.00	62.00	0	946	0.00%
2022/08/23	0	0.00	1	61.00	60.30	-1	906	-0.11%
2022/08/19	0	0.00	6	57.07	57.00	-6	877	-0.68%
2022/08/18	6	56.50	2	56.70	56.50	4	875	0.46%
2022/08/15	5	55.30	0	0.00	55.60	5	857	0.58%
2022/07/29	1	55.10	0	0.00	55.10	1	836	0.12%
2022/07/21	0	0.00	1	55.60	57.20	-1	816	-0.12%
2022/07/20	0	0.00	1	56.60	55.60	-1	807	-0.12%
2022/07/19	1	58.90	0	0.00	57.00	1	803	0.12%
2022/07/18	5	57.80	3	58.50	59.00	2	780	0.26%
2022/07/05	0	0.00	0.1	49.80	49.75	-0.1	613	-0.01%
2022/07/01	0	0.00	1	47.50	46.15	-1	599	-0.17%
2022/06/30	0.1	49.95	0	0.00	49.95	0.1	588	0.02%
2022/06/29	1	52.60	0	0.00	52.30	1	582	0.17%
2022/06/28	0.1	56.30	0	0.00	56.20	0.1	577	0.02%
2022/06/27	0	0.00	2	57.40	57.50	-2	579	-0.35%
2022/06/20	0.1	57.40	0	0.00	54.40	0.1	622	0.01%
2022/06/13	0.2	64.13	0	0.00	63.50	0.2	636	0.02%
2022/06/07	0.1	68.50	0	0.00	67.60	0.1	646	0.02%
2022/06/01	1	68.80	0	0.00	68.90	1	680	0.15%
2022/05/30	0.1	66.60	0	0.00	66.70	0.1	681	0.01%
2022/05/20	0.1	65.50	0	0.00	64.80	0.1	715	0.01%
2022/05/10	0	0.00	1	62.40	63.10	-1	720	-0.14%
2022/05/09	1	63.80	0	0.00	62.80	1	722	0.14%
2022/05/03	0	0.00	1	66.00	66.30	-1	750	-0.13%
2022/04/26	0	0.00	1	65.20	65.10	-1	767	-0.13%
2022/04/12	0	70.90	0	0.00	70.80	0	1,040	0.00%
2022/04/11	0	0.00	2.2	74.14	72.80	-2.2	1,183	-0.19%
2022/04/08	1	77.30	0	0.00	77.60	1	1,248	0.08%
2022/03/31	0	83.90	0	0.00	83.50	0	1,366	0.00%
2022/03/30	2	83.80	2	84.20	83.60	0	1,395	0.00%
2022/03/28	6	83.33	3	83.23	84.90	3	1,456	0.21%
2022/03/25	0	0.00	2	81.70	80.80	-2	1,448	-0.14%
2022/03/17	0	0.00	1	80.60	80.40	-1	1,722	-0.06%
2022/03/15	2	79.00	0	0.00	78.50	2	1,826	0.11%
2022/03/10	0.2	82.70	2	82.40	82.30	-1.8	2,367	-0.08%
2022/02/24	1	87.00	0	0.00	87.30	1	5,554	0.02%
2022/02/22	2	90.00	0	0.00	90.00	2	5,586	0.04%
2022/01/21	0	0.00	6	90.60	90.00	-6	5,790	-0.10%
2022/01/20	3	92.10	5	92.30	92.20	-2	5,810	-0.03%
2022/01/19	18	93.34	10	93.38	92.80	8	5,810	0.14%
2022/01/18	0	0.00	1	95.80	94.00	-1	5,806	-0.02%
2022/01/17	1	92.20	0	0.00	94.70	1	5,779	0.02%
2022/01/11	1	95.90	2.1	97.40	94.70	-1.1	5,711	-0.02%
2022/01/10	13	98.87	2	97.20	98.00	11	5,675	0.19%
2022/01/07	1	100.50	13	98.54	97.90	-12	5,663	-0.21%
2022/01/06	3	101.33	0	0.00	100.00	3	5,630	0.05%
2022/01/04	0	0.00	1	107.00	105.50	-1	5,555	-0.02%
2022/01/03	2	103.25	1	104.50	104.50	1	5,410	0.02%
2021/12/30	0	0.00	1	101.50	101.00	-1	5,348	-0.02%
2021/12/28	1.2	99.50	0	0.00	99.30	1.2	5,317	0.02%
2021/12/27	0	0.00	3	99.63	99.30	-3	5,307	-0.06%
2021/12/24	1	98.10	1	97.80	97.60	0	5,285	0.00%
2021/12/23	0	0.00	5	99.10	98.70	-5	5,269	-0.09%
2021/12/22	0	0.00	1	99.50	99.10	-1	5,243	-0.02%
2021/12/20	3	98.30	5	97.78	97.60	-2	5,189	-0.04%
2021/12/17	1	99.50	0	0.00	99.50	1	5,132	0.02%
2021/12/16	1	101.00	0	0.00	101.00	1	5,096	0.02%
2021/12/15	1	102.00	1	103.50	100.50	0	5,079	0.00%
2021/12/13	3	101.80	2	102.25	103.00	1	5,006	0.02%
2021/12/10	0	0.00	1	102.50	101.00	-1	4,945	-0.02%
2021/12/09	1	105.00	0	0.00	106.00	1	4,867	0.02%
2021/12/08	11	105.09	1	104.50	105.00	10	4,825	0.21%
2021/12/07	12	106.25	11	104.82	105.50	1	4,723	0.02%
2021/12/03	19	115.55	24	116.31	116.50	-5	4,312	-0.12%
2021/12/02	6	117.67	3	117.83	113.00	3	4,177	0.07%
2021/12/01	30	118.58	40	119.40	117.00	-10	3,918	-0.26%
2021/11/30	16.3	118.66	11	119.77	117.00	5.3	3,566	0.15%
2021/11/29	29	110.90	29	111.88	113.50	0	3,000	0.00%
2021/11/26	26	114.85	34	115.59	115.50	-8	2,633	-0.30%
2021/11/25	19	110.61	20	112.70	111.50	-1	1,878	-0.05%
2021/11/24	0	0.00	8.2	104.61	105.00	-8.2	1,479	-0.55%
2021/11/23	0	0.00	1	94.00	95.50	-1	1,280	-0.08%
2021/11/17	2.3	92.42	9	92.87	93.40	-6.7	1,196	-0.56%
2021/11/16	0	0.00	1	89.40	89.60	-1	1,227	-0.08%
2021/11/15	0	0.00	1	90.00	90.70	-1	1,294	-0.08%
2021/11/10	0	0.00	2	87.90	87.90	-2	1,342	-0.15%
2021/11/08	1	86.40	1	85.10	85.50	0	1,378	0.00%
2021/11/04	1	88.80	0	0.00	87.00	1	1,454	0.07%
2021/11/03	0	0.00	1	87.60	87.00	-1	1,461	-0.07%
2021/11/02	1	85.30	0	0.00	83.00	1	1,481	0.07%
2021/10/29	0	0.00	1	86.20	86.80	-1	1,561	-0.06%
2021/10/21	0	0.00	2	84.00	83.20	-2	1,654	-0.12%
2021/10/15	0	0.00	5	79.10	81.80	-5	1,811	-0.28%
2021/10/14	5	77.20	0	0.00	77.20	5	1,833	0.27%
2021/10/06	0	0.00	3	77.30	76.30	-3	1,996	-0.15%
2021/10/05	1	77.30	0	0.00	80.50	1	2,027	0.05%
2021/10/01	1	80.60	2	80.30	80.50	-1	2,170	-0.05%
2021/09/29	1	82.70	0	0.00	82.00	1	2,625	0.04%
2021/09/24	1	89.80	1	90.00	89.10	0	3,173	0.00%
2021/09/22	1	87.00	0	0.00	87.00	1	3,665	0.03%
2021/09/17	1	88.00	0.1	88.10	89.70	0.9	3,741	0.02%
2021/09/09	0	0.00	4	90.88	91.70	-4	4,652	-0.09%
2021/09/08	3	92.40	0	0.00	89.90	3	4,965	0.06%
2021/09/07	1	91.90	0	0.00	91.80	1	5,047	0.02%
2021/09/03	1	95.00	0	0.00	95.40	1	5,294	0.02%
2021/08/30	0	0.00	3	103.33	102.00	-3	5,408	-0.06%
2021/08/27	2	103.50	3	103.50	102.00	-1	5,489	-0.02%
2021/08/26	2	101.75	0	0.00	101.50	2	5,548	0.04%
2021/08/25	0	0.00	9	103.00	104.00	-9	5,627	-0.16%
2021/08/23	1	98.20	2.1	98.62	100.50	-1.1	5,722	-0.02%
2021/08/20	0.1	96.70	7	94.36	96.80	-6.9	5,777	-0.12%
2021/08/19	2	96.95	1	97.70	93.00	1	5,800	0.02%
2021/08/16	0	0.00	2	100.20	100.00	-2	6,124	-0.03%
2021/08/13	0	0.00	0.1	104.00	103.00	-0.1	6,185	0.00%
2021/08/10	0	0.00	1	112.00	108.00	-1	6,365	-0.02%
2021/08/06	1	112.00	4	113.50	111.00	-3	6,647	-0.05%
2021/08/05	0	0.00	1	111.00	111.00	-1	6,751	-0.01%
2021/08/04	0	0.00	9.1	110.68	112.00	-9.1	6,864	-0.13%
2021/08/03	0.1	106.00	0	0.00	105.00	0.1	6,915	0.00%
2021/07/30	2	104.75	1	103.00	102.00	1	7,220	0.01%
2021/07/28	0	0.00	5	104.50	104.50	-5	7,375	-0.07%
2021/07/27	1	111.50	1	111.50	109.50	0	7,484	0.00%
2021/07/26	1	113.50	3	112.83	113.00	-2	7,612	-0.03%
2021/07/23	0	0.00	4	111.50	112.00	-4	7,663	-0.05%
2021/07/22	3	114.50	9	114.50	112.50	-6	7,736	-0.08%
2021/07/21	1	110.00	1	111.00	111.00	0	7,787	0.00%
2021/07/20	6	111.08	1	110.50	110.00	5	7,776	0.06%
2021/07/19	0	114.00	1	116.00	113.50	-1	7,786	-0.01%
2021/07/16	11	115.36	0	0.00	113.50	11	7,830	0.14%
2021/07/15	4	114.13	1	114.50	114.50	3	7,884	0.04%
2021/07/13	3	116.83	6	115.08	114.00	-3	8,058	-0.04%
2021/07/12	2	116.50	4	116.38	116.50	-2	8,026	-0.02%
2021/07/09	7	115.21	2	116.50	115.00	5	8,040	0.06%
2021/07/08	8.1	120.24	3	119.50	119.00	5.1	8,066	0.06%
2021/07/07	21	123.52	3	120.83	120.50	18	8,101	0.22%
2021/07/06	6	122.25	10	122.50	121.50	-4	7,972	-0.05%
2021/07/05	3	118.33	3	120.33	118.00	0	7,865	0.00%
2021/07/02	6	114.08	4	114.50	115.50	2	7,760	0.03%
2021/07/01	22	116.84	12	114.29	114.00	10	8,048	0.12%
2021/06/30	7	118.21	8	118.88	123.00	-1	8,037	-0.01%
2021/06/29	3	116.17	3	112.83	112.00	0	7,900	0.00%
2021/06/28	3	112.17	12	113.00	112.50	-9	7,787	-0.12%
2021/06/25	0	0.00	2	114.75	113.00	-2	7,774	-0.03%
2021/06/24	1	114.00	0	0.00	114.50	1	7,802	0.01%
2021/06/23	2	114.00	6	115.42	115.50	-4	7,897	-0.05%
2021/06/22	2	113.00	13	114.35	112.00	-11	7,990	-0.14%
2021/06/21	2	115.50	10	114.00	113.50	-8	8,099	-0.10%
2021/06/18	28	119.73	18	117.81	117.00	10	8,071	0.12%
2021/06/17	25	110.80	9	114.89	117.50	16	7,670	0.21%
2021/06/16	13	107.04	0	0.00	107.00	13	7,512	0.17%
2021/06/15	2	106.75	9	108.00	108.00	-7	7,507	-0.09%
2021/06/11	3	104.17	6	107.67	103.50	-3	7,479	-0.04%
2021/06/10	1	103.00	1	105.00	104.50	0	7,614	0.00%
2021/06/09	3	104.50	4	104.25	103.00	-1	7,802	-0.01%
2021/06/08	1	104.50	0	0.00	104.50	1	7,814	0.01%
2021/06/07	3	103.33	1	102.50	102.50	2	7,863	0.03%
2021/06/04	3	104.17	3	105.17	105.00	0	7,874	0.00%
2021/06/03	1	99.80	16	101.31	104.00	-15	7,867	-0.19%
2021/06/02	7	102.43	1	106.00	100.00	6	7,833	0.08%
2021/06/01	5	104.70	2	105.00	105.00	3	7,781	0.04%
2021/05/31	3	105.67	1	105.50	104.50	2	7,760	0.03%
2021/05/28	10	105.70	2	105.75	104.50	8	7,739	0.10%
2021/05/27	1	105.00	0	0.00	104.00	1	7,708	0.01%
2021/05/26	6	106.33	5	104.50	104.50	1	7,654	0.01%
2021/05/25	9	106.22	24	106.83	108.00	-15	7,623	-0.20%
2021/05/24	12	96.08	5	95.88	98.60	7	7,669	0.09%
2021/05/21	5	95.00	0	0.00	95.80	5	8,044	0.06%
2021/05/20	1	97.50	2	96.20	93.00	-1	8,255	-0.01%
2021/05/19	1	96.50	2	99.20	95.40	-1	8,409	-0.01%
2021/05/18	4	94.08	1	93.40	96.90	3	8,638	0.03%
2021/05/17	8	92.60	21	89.25	88.90	-13	8,770	-0.15%
2021/05/14	6	96.32	3	92.90	93.00	3	8,852	0.03%
2021/05/13	1	91.70	3	90.50	91.60	-2	8,935	-0.02%
2021/05/12	1.3	97.90	2	99.15	90.90	-0.7	9,089	-0.01%
2021/05/11	7.5	102.80	8	103.75	101.00	-0.5	9,090	-0.01%
2021/05/10	16	113.31	2	112.50	110.50	14	9,152	0.15%
2021/05/07	1	112.00	1	111.50	113.00	0	9,214	0.00%
2021/05/06	1	103.00	2	103.25	103.00	-1	9,549	-0.01%
2021/05/05	2	104.75	1	103.00	102.50	1	9,563	0.01%
2021/05/04	1.3	106.00	1	105.50	106.00	0.3	9,851	0.00%
2021/05/03	8.1	115.95	4	114.13	113.50	4.1	10,170	0.04%
2021/04/29	8	125.81	4.1	125.52	125.00	3.9	10,099	0.04%
2021/04/28	1	126.00	0	0.00	128.50	1	10,166	0.01%
2021/04/27	8	124.00	6	126.92	126.50	2	10,239	0.02%
2021/04/26	1	124.00	4	124.13	123.50	-3	10,222	-0.03%
2021/04/23	1	122.00	2	122.75	122.50	-1	10,282	-0.01%
2021/04/22	1	119.50	4	124.88	119.50	-3	10,494	-0.03%
2021/04/21	3	124.00	2	125.00	123.50	1	10,620	0.01%
2021/04/20	8	127.25	8	127.94	127.50	0	10,940	0.00%
2021/04/19	3	127.00	1	124.00	123.00	2	10,902	0.02%
2021/04/16	5	124.50	1	124.50	123.00	4	10,940	0.04%
2021/04/15	5	122.50	6	124.50	124.00	-1	11,107	-0.01%
2021/04/14	6.1	121.89	7	124.29	125.00	-0.9	11,202	-0.01%
2021/04/13	7	121.93	8	123.63	122.50	-1	11,300	-0.01%
2021/04/12	7.2	123.21	5	123.40	121.50	2.2	11,314	0.02%
2021/04/09	8.1	127.28	2	132.50	126.00	6.1	11,401	0.05%
2021/04/08	15.2	133.10	8	134.31	131.00	7.2	11,427	0.06%
2021/04/07	10	133.70	6	133.42	133.50	4	11,575	0.03%
2021/04/06	7	128.00	8.5	128.06	129.50	-1.5	11,354	-0.01%
2021/04/01	1	121.00	1	121.50	121.50	0	11,260	0.00%
2021/03/31	1	118.00	2	119.75	117.50	-1	11,387	-0.01%
2021/03/30	1	120.50	0	0.00	118.50	1	11,764	0.01%
2021/03/29	4.1	118.32	0	0.00	117.00	4.1	11,926	0.03%
2021/03/26	3	118.33	6	119.08	119.50	-3	12,174	-0.02%
2021/03/25	3.1	115.32	6	115.58	114.00	-2.9	12,118	-0.02%
2021/03/24	5.1	124.00	0	0.00	120.00	5.1	12,075	0.04%
2021/03/23	1	134.00	6	131.50	131.00	-5	12,106	-0.04%
2021/03/22	3	130.83	0	0.00	130.50	3	12,209	0.02%
2021/03/19	0	0.00	1	135.00	133.00	-1	12,296	-0.01%
2021/03/18	10	135.80	1	137.00	134.50	9	12,427	0.07%
2021/03/17	2	134.50	1	136.00	134.00	1	12,481	0.01%
2021/03/16	16	134.53	9	136.94	134.50	7	12,505	0.06%
2021/03/15	5	134.10	1	134.50	134.50	4	12,413	0.03%
2021/03/11	4.1	126.61	1	129.00	131.00	3.1	12,362	0.02%
2021/03/09	1	115.50	0	0.00	110.50	1	12,470	0.01%
2021/03/08	1	122.50	1	117.00	117.00	0	12,466	0.00%
2021/03/03	1	124.50	2	120.75	130.00	-1	12,775	-0.01%
2021/03/02	0	0.00	1	126.00	126.00	-1	12,890	-0.01%
2021/02/26	1	130.00	0	0.00	130.00	1	13,034	0.01%
2021/02/25	5	132.90	7	133.71	132.00	-2	13,343	-0.01%
2021/02/24	8.3	133.86	6	130.50	129.00	2.3	13,326	0.02%
2021/02/23	15	141.70	22	139.27	137.50	-7	13,344	-0.05%
2021/02/22	18	136.83	17	136.15	139.50	1	13,052	0.01%
2021/02/19	11	124.91	3.3	125.85	127.50	7.7	13,152	0.06%
2021/02/18	13	120.92	8	122.56	124.00	5	13,244	0.04%
2021/02/17	3.3	116.44	7.4	117.02	117.50	-4.1	13,484	-0.03%
2021/02/05	6	106.67	13	107.69	107.00	-7	13,531	-0.05%
2021/02/04	11	103.77	10	107.40	104.00	1	13,967	0.01%
2021/02/03	7	103.79	9	104.06	104.00	-2	14,127	-0.01%
2021/02/02	2	100.00	3	100.83	100.00	-1	13,906	-0.01%
2021/01/29	10	102.65	1	99.80	98.50	9	13,785	0.07%
2021/01/28	6	102.33	12	104.33	101.00	-6	13,657	-0.04%
2021/01/27	3	100.67	2	101.00	100.50	1	13,700	0.01%
2021/01/26	9	101.42	1	102.50	99.10	8	13,769	0.06%
2021/01/25	2	104.00	18	105.09	107.00	-16	13,404	-0.12%
2021/01/22	2	98.00	0	0.00	97.60	2	12,966	0.02%
2021/01/21	5	98.00	11	97.78	98.00	-6	12,896	-0.05%
2021/01/20	9	97.51	3	96.33	93.80	6	12,789	0.05%
2021/01/19	6	100.32	4	101.50	99.00	2	12,639	0.02%
2021/01/18	4	99.75	2	101.00	100.50	2	12,578	0.02%
2021/01/15	15	103.24	6.3	103.38	101.00	8.7	12,515	0.07%
2021/01/14	6	100.13	9	101.29	102.50	-3	12,336	-0.02%
2021/01/13	9	99.78	11	99.36	100.00	-2	12,264	-0.02%
2021/01/12	2	94.80	1	92.20	93.20	1	12,028	0.01%
2021/01/11	2	95.40	7.7	95.22	95.60	-5.7	12,396	-0.05%
2021/01/08	7	97.49	2	99.00	95.20	5	12,534	0.04%
2021/01/07	1	97.50	5	96.80	97.50	-4	12,342	-0.03%
2021/01/06	6	98.02	4	99.63	96.00	2	12,234	0.02%
2021/01/05	2	98.15	21	96.78	97.70	-19	12,030	-0.16%
2021/01/04	2	95.85	2.6	97.19	97.50	-0.6	11,917	-0.01%
2020/12/31	24	92.43	20	91.20	91.60	4	11,758	0.03%
2020/12/30	26	87.22	3	91.50	91.90	23	11,606	0.20%
2020/12/29	1	87.00	1	84.80	84.80	0	11,358	0.00%
2020/12/28	1	86.50	3	86.13	85.00	-2	11,243	-0.02%
2020/12/25	19	86.77	16	84.70	84.80	3	11,135	0.03%
2020/12/24	5	85.00	11	85.92	86.20	-6	10,948	-0.05%
2020/12/23	1	79.00	2	78.45	78.40	-1	10,487	-0.01%
2020/12/22	6	79.02	8	80.25	77.90	-2	10,269	-0.02%
2020/12/21	2	74.90	3	74.13	75.00	-1	9,943	-0.01%
2020/12/18	4	74.25	0	0.00	73.70	4	9,853	0.04%
2020/12/17	1	75.10	7	75.14	75.20	-6	9,668	-0.06%
2020/12/16	2	72.25	1.4	72.71	72.80	0.6	9,437	0.01%
2020/12/15	3	69.10	0	0.00	68.30	3	9,266	0.03%
2020/12/14	6	73.85	5	73.36	73.60	1	9,095	0.01%
2020/12/11	0	0.00	1	70.90	69.70	-1	8,808	-0.01%
2020/12/10	2	72.00	2	72.05	70.90	0	8,667	0.00%
2020/12/09	2	72.25	4	72.03	72.10	-2	8,565	-0.02%
2020/12/08	2	69.20	5	69.22	69.00	-3	8,371	-0.04%
2020/12/07	2	71.70	4	71.10	70.60	-2	8,252	-0.02%
2020/12/04	2	69.80	1	69.70	71.60	1	8,135	0.01%
2020/12/03	7	70.11	4	71.43	70.10	3	8,054	0.04%
2020/12/02	3	68.60	3	69.20	68.80	0	7,885	0.00%
2020/12/01	3	69.10	4	68.60	68.50	-1	7,819	-0.01%
2020/11/30	6	67.38	5	67.52	67.00	1	7,659	0.01%
2020/11/27	2	66.20	2	66.80	66.90	0	7,549	0.00%
2020/11/26	2	64.75	2	65.65	66.20	0	7,437	0.00%
2020/11/25	5	64.12	2	64.50	63.90	3	7,271	0.04%
2020/11/24	13	65.54	17	65.60	65.50	-4	7,077	-0.06%
2020/11/23	0	0.00	1	62.80	62.60	-1	6,734	-0.01%
2020/11/20	11	61.98	5.2	62.81	62.00	5.9	6,608	0.09%
2020/11/19	2	60.30	1	60.60	60.60	1	6,320	0.02%
2020/11/18	6	61.32	5	61.46	61.40	1	6,176	0.02%
2020/11/17	3	59.33	11.7	59.99	60.00	-8.7	5,780	-0.15%
2020/11/16	39.2	58.71	51.2	58.82	58.40	-12	5,492	-0.22%
2020/11/13	12	55.80	3.2	55.46	56.10	8.8	4,947	0.18%
2020/11/12	5	57.04	9	57.53	57.00	-4	4,661	-0.09%
2020/11/11	40	52.10	52.4	53.45	53.30	-12.4	4,040	-0.31%
2020/11/10	3	50.12	5	49.57	49.75	-2	3,616	-0.06%
2020/11/09	5	50.18	13	50.18	49.35	-8	3,553	-0.23%
2020/11/06	32	50.16	3	50.00	50.00	29	3,499	0.83%
2020/11/05	6	49.69	6	50.27	50.80	0	3,391	0.00%
2020/11/04	7	50.25	7	50.37	49.90	0	3,238	0.00%
2020/11/03	0	0.00	24	47.61	48.60	-24	2,785	-0.86%
2020/11/02	7	44.35	7	44.32	44.20	0	2,637	0.00%
2020/10/30	4	44.28	10	45.07	44.15	-6	2,705	-0.22%
2020/10/29	14	43.94	4	44.44	44.35	10	2,751	0.36%
2020/10/28	3	45.45	0	0.00	45.25	3	2,780	0.11%
2020/10/27	1	46.45	1	47.10	46.70	0	2,770	0.00%
2020/10/26	8	46.41	4	46.80	46.50	4	2,772	0.14%
2020/10/23	4	46.79	7	47.05	46.85	-3	2,750	-0.11%
2020/10/22	35	47.07	31	46.71	46.45	4	2,721	0.15%
2020/10/21	7	49.20	7	50.50	48.20	0	2,642	0.00%
2020/10/20	2	50.40	1	49.30	49.20	1	2,518	0.04%
2020/10/19	9	49.47	8	49.80	49.50	1	2,366	0.04%
2020/10/16	2	45.88	22	46.39	47.00	-20	1,867	-1.07%
2020/10/15	1.3	43.06	1	42.75	42.75	0.3	1,653	0.02%
2020/10/14	0	0.00	3	43.33	43.50	-3	1,670	-0.18%
2020/10/13	1	42.35	1	42.80	42.30	0	1,633	0.00%
2020/10/12	2	42.30	0	0.00	41.55	2	1,642	0.12%
2020/10/07	1	42.85	5	43.15	43.10	-4	1,649	-0.24%
2020/10/06	3	42.57	4	42.68	42.35	-1	1,627	-0.06%
2020/10/05	3	41.38	0	0.00	41.40	3	1,592	0.19%
2020/09/30	2	40.90	4.1	41.27	41.80	-2.1	1,596	-0.13%
2020/09/29	1	41.45	3	40.67	41.25	-2	1,554	-0.13%
2020/09/24	0	0.00	1	39.40	38.70	-1	1,477	-0.07%
2020/09/22	0	0.00	0.4	41.00	41.00	-0.4	1,502	-0.03%
2020/09/17	1	42.50	0	0.00	42.55	1	1,535	0.07%
2020/09/15	2	42.75	2	43.15	42.65	0	1,591	0.00%
2020/09/10	0	0.00	2	41.40	41.20	-2	1,631	-0.12%
2020/09/03	2	43.05	2	43.43	43.00	0	1,874	0.00%
2020/09/02	1	41.35	1	41.80	41.80	0	1,891	0.00%
2020/08/24	1	42.20	0	42.35	42.25	1	2,141	0.05%
2020/08/21	1	42.80	0	0.00	42.70	1	2,166	0.05%
2020/08/20	9	45.71	0	0.00	42.60	9	2,180	0.41%
2020/08/19	48	46.14	1	47.25	46.40	47	2,197	2.14%
2020/08/18	5	47.23	1.8	46.93	46.85	3.2	2,228	0.14%
2020/08/17	1	47.25	54	46.86	48.00	-53	2,258	-2.35%
2020/08/05	1	34.60	1	35.05	34.55	0	2,244	0.00%
2020/08/04	1	34.60	0	0.00	34.35	1	2,282	0.04%
2020/08/03	7	34.89	3	35.33	34.85	4	2,350	0.17%
2020/07/31	10	34.67	2	35.00	34.70	8	2,658	0.30%
2020/07/30	0	0.00	1	34.70	34.45	-1	3,078	-0.03%
2020/07/29	8	34.36	6	34.81	34.20	2	3,170	0.06%
2020/07/28	8	34.53	1	35.25	34.10	7	3,170	0.22%
2020/07/27	3	35.75	1	35.55	35.35	2	3,244	0.06%
2020/07/24	10	35.40	20	36.01	35.70	-10	3,193	-0.31%
2020/07/23	0	0.00	22	35.33	35.25	-22	3,158	-0.70%
2020/07/22	0	0.00	4	34.25	34.20	-4	3,161	-0.13%
2020/07/21	3	33.95	8	34.10	33.85	-5	3,201	-0.16%
2020/07/20	8	32.34	0	0.00	32.65	8	3,199	0.25%
2020/07/17	0	0.00	3	33.27	32.85	-3	3,227	-0.09%
2020/07/15	2	33.63	0	0.00	33.05	2	3,278	0.06%
2020/07/14	3	33.70	0	0.00	33.55	3	3,318	0.09%
2020/07/13	3	33.75	0	0.00	33.65	3	3,356	0.09%
2020/07/10	6	34.23	0	0.00	33.65	6	3,500	0.17%
2020/07/09	4	34.74	3	35.08	34.90	1	3,520	0.03%
2020/07/07	2	35.00	2	35.53	34.80	0	3,663	0.00%
2020/07/06	0	0.00	4	35.16	35.10	-4	3,851	-0.10%
2020/07/03	17	34.52	2	34.50	34.50	15	4,021	0.37%
2020/07/02	7	34.69	0	0.00	34.65	7	4,077	0.17%
2020/07/01	2	34.60	0	0.00	34.55	2	4,086	0.05%
2020/06/22	1	35.95	0	0.00	35.50	1	4,199	0.02%
2020/06/19	0	0.00	4	36.75	36.20	-4	4,242	-0.09%
2020/06/18	0	0.00	30	36.75	36.60	-30	4,242	-0.71%
2020/06/17	0	0.00	1	36.25	36.15	-1	4,260	-0.02%
2020/06/16	0	0.00	1	36.00	36.35	-1	4,302	-0.02%
2020/06/11	31	36.17	1	36.15	36.10	30	4,395	0.68%
2020/06/10	19	37.30	0	0.00	37.30	19	4,452	0.43%
2020/06/09	3	37.50	1	37.65	37.20	2	4,513	0.04%
2020/06/05	0	0.00	20	38.15	38.15	-20	4,554	-0.44%
2020/06/04	1	38.50	2	38.58	38.70	-1	4,538	-0.02%
2020/06/03	2	38.33	0	0.00	37.95	2	4,507	0.04%
2020/06/02	1	38.60	3	37.93	37.80	-2	4,491	-0.04%
2020/05/28	13	37.93	21	37.68	37.90	-8	4,407	-0.18%
2020/05/20	0	0.00	1	37.10	37.10	-1	4,467	-0.02%
2020/05/15	0	0.00	1	36.65	36.50	-1	4,478	-0.02%
2020/05/14	50	36.75	0	0.00	36.20	50	4,452	1.12%
2020/05/13	1	38.50	0	0.00	37.90	1	4,433	0.02%
2020/05/11	2	38.25	7	38.36	38.35	-5	4,449	-0.11%
2020/05/08	1	38.15	2	37.80	37.55	-1	4,441	-0.02%
2020/05/07	15	39.09	2	39.20	39.20	13	4,380	0.30%
2020/05/06	7	37.34	57	37.78	38.15	-50	4,085	-1.22%
2020/05/05	0	0.00	1	34.65	34.70	-1	3,688	-0.03%
2020/05/04	1	33.65	2	33.45	33.70	-1	3,668	-0.03%
2020/04/30	3	34.83	0	0.00	34.40	3	3,742	0.08%
2020/04/29	1	34.05	0	0.00	34.15	1	3,684	0.03%
2020/04/28	1	34.50	0	0.00	34.30	1	3,696	0.03%
2020/04/27	1	34.20	0	0.00	34.45	1	3,720	0.03%
2020/04/24	2	34.00	3	33.83	33.80	-1	3,691	-0.03%
2020/04/21	1	32.65	0	0.00	32.35	1	3,749	0.03%
2020/04/17	50	33.85	0	0.00	33.75	50	3,778	1.32%
2020/04/15	0	0.00	50	35.81	34.20	-50	3,757	-1.33%
2020/04/14	0	0.00	4	33.48	33.55	-4	3,688	-0.11%
2020/04/13	6	33.23	1	33.45	32.65	5	3,813	0.13%
2020/04/09	1	36.45	1	34.60	33.95	0	4,140	0.00%
2020/04/08	5	34.28	6	35.03	35.40	-1	4,011	-0.02%
2020/04/07	1	31.50	1.2	31.88	32.20	-0.2	4,092	0.00%
2020/03/31	1	30.00	1	29.80	29.70	0	4,475	0.00%
2020/03/30	0	29.45	1	29.50	29.60	-1	4,518	-0.02%
2020/03/27	1	30.80	0	0.00	29.65	1	4,612	0.02%
2020/03/26	1	29.00	0	0.00	29.50	1	4,598	0.02%
2020/03/24	0	0.00	1	25.70	25.80	-1	4,572	-0.02%
2020/03/23	1	24.60	0	0.00	24.75	1	4,545	0.02%
2020/03/20	2	27.00	4	27.00	27.00	-2	4,520	-0.04%
2020/03/19	1	25.25	2	26.15	25.25	-1	4,478	-0.02%
2020/03/17	1	29.35	3	28.77	28.60	-2	4,403	-0.05%
2020/03/16	4	30.05	1	30.05	29.50	3	4,367	0.07%
2020/03/13	4	28.50	3	28.50	28.70	1	4,289	0.02%
2020/03/11	0.2	35.30	0	0.00	35.10	0.2	4,204	0.01%
2020/03/10	0	0.00	1	35.75	36.15	-1	4,195	-0.02%
2020/03/09	2	36.70	0	0.00	35.75	2	4,197	0.05%
2020/03/02	0	0.00	3	36.50	38.05	-3	4,219	-0.07%
2020/02/25	1	40.70	2	40.48	40.60	-1	4,108	-0.02%
2020/02/21	1	41.60	1	41.20	41.20	0	4,045	0.00%
2020/02/20	1	40.85	7	41.13	40.55	-6	3,968	-0.15%
2020/02/19	5	40.80	1	40.40	40.90	4	3,956	0.10%
2020/02/18	0	0.00	3	40.98	40.45	-3	3,928	-0.08%
2020/02/12	2	41.30	0	0.00	41.10	2	4,030	0.05%
2020/02/11	2	40.55	1	41.15	40.30	1	3,986	0.03%
2020/02/10	3	38.90	3	38.83	39.25	0	3,950	0.00%
2020/02/07	1	40.30	0	0.00	39.55	1	4,026	0.02%
2020/02/06	0	0.00	8	40.15	40.10	-8	4,272	-0.19%
2020/02/05	5	40.69	2	40.10	39.55	3	4,410	0.07%
2020/02/04	14	38.40	2	39.65	39.95	12	4,497	0.27%
2020/02/03	2.1	35.89	3	34.72	36.35	-0.9	4,528	-0.02%
2020/01/31	0	0.00	1	38.00	38.15	-1	4,551	-0.02%
2020/01/30	2	39.33	1	39.00	38.95	1	4,553	0.02%
2020/01/17	0	0.00	10	43.50	43.65	-10	4,489	-0.22%
2020/01/16	10	43.30	0	0.00	43.30	10	4,441	0.23%
2020/01/15	0	0.00	1	43.45	43.15	-1	4,406	-0.02%
2020/01/14	5	43.32	2	43.40	43.50	3	4,341	0.07%
2020/01/13	2	42.40	0	0.00	42.40	2	4,296	0.05%
2020/01/07	7	43.09	6	42.79	43.00	1	4,175	0.02%
2020/01/06	13	46.30	44	46.57	46.10	-31	4,113	-0.75%
2020/01/03	91	46.36	52	47.26	45.95	39	4,087	0.95%
2019/12/31	1	46.00	1	45.55	45.20	0	3,800	0.00%
2019/12/30	4	44.76	14	44.78	45.25	-10	3,615	-0.28%
2019/12/27	2	42.30	0	0.00	42.30	2	3,350	0.06%
2019/12/26	1	43.45	1	42.70	41.95	0	3,385	0.00%
2019/12/25	3	42.60	1	42.40	42.40	2	3,429	0.06%
2019/12/24	2	42.38	10	42.45	42.30	-8	3,477	-0.23%
2019/12/23	1	41.85	0	0.00	41.60	1	3,489	0.03%
2019/12/20	1	41.45	1	41.30	41.30	0	3,475	0.00%
2019/12/19	0	0.00	2	40.65	40.15	-2	3,504	-0.06%
2019/12/16	0	0.00	11	40.75	40.65	-11	3,817	-0.29%
2019/12/09	1	41.65	0	0.00	41.35	1	4,807	0.02%
2019/12/06	8	41.06	8	41.03	41.00	0	4,856	0.00%
2019/12/04	2	40.80	2	40.88	40.60	0	4,921	0.00%
2019/12/03	0	0.00	4	40.55	40.35	-4	4,939	-0.08%
2019/12/02	0	0.00	1	39.35	39.35	-1	4,971	-0.02%
2019/11/29	1	40.60	3	40.35	40.20	-2	5,107	-0.04%
2019/11/28	1	40.40	0	0.00	40.85	1	5,234	0.02%
2019/11/27	5	40.60	0	0.00	40.85	5	5,261	0.10%
2019/11/25	0	0.00	1	40.10	40.05	-1	5,212	-0.02%
2019/11/20	0	0.00	8	40.04	40.00	-8	5,208	-0.15%
2019/11/18	1	40.15	0	0.00	40.00	1	5,211	0.02%
2019/11/14	3	40.12	3	40.42	40.10	0	5,204	0.00%
2019/11/13	0	0.00	1	41.75	40.25	-1	5,175	-0.02%
2019/11/12	0	0.00	5	39.22	39.25	-5	5,048	-0.10%
2019/11/11	6	38.61	0	0.00	38.15	6	5,037	0.12%
2019/11/08	1	39.90	0	0.00	39.80	1	5,005	0.02%
2019/11/07	5	39.90	1	39.95	39.80	4	5,002	0.08%
2019/11/06	13	39.90	5	40.31	40.10	8	4,999	0.16%
2019/11/05	26	42.60	14	39.40	39.40	12	4,923	0.24%
2019/11/04	19	42.99	14	43.65	43.65	5	4,658	0.11%
2019/11/01	4	41.74	12	43.37	43.50	-8	4,567	-0.18%
2019/10/31	7	41.89	8	42.50	42.70	-1	4,403	-0.02%
2019/10/30	2	41.63	2	42.13	42.65	0	4,271	0.00%
2019/10/24	0	0.00	1	41.60	41.65	-1	4,140	-0.02%
2019/10/22	1	41.00	0	0.00	41.15	1	4,118	0.02%
2019/10/21	0	0.00	1	41.00	41.05	-1	4,118	-0.02%
2019/10/18	1	41.10	0	0.00	40.85	1	4,103	0.02%
2019/10/17	1	40.85	5	41.02	41.10	-4	4,102	-0.10%
2019/10/16	5	41.06	3	40.85	40.85	2	4,097	0.05%
2019/10/15	1	41.40	1	41.65	41.25	0	4,088	0.00%
2019/10/14	8	41.31	4	42.30	41.00	4	4,061	0.10%
2019/10/09	19	41.07	17	41.48	42.20	2	3,952	0.05%
2019/10/08	15	43.03	10	42.76	42.50	5	3,851	0.13%
2019/10/07	5	43.43	5	43.70	43.70	0	3,832	0.00%
2019/10/04	5.8	43.61	7	43.95	44.00	-1.2	3,752	-0.03%
2019/10/03	1	42.25	3	42.81	43.85	-2	3,681	-0.05%
2019/10/02	5	43.43	3	43.65	43.15	2	3,642	0.05%
2019/10/01	2	43.73	5	44.31	44.20	-3	3,580	-0.08%
2019/09/27	1	42.60	1	43.00	43.30	0	3,443	0.00%
2019/09/26	2	41.38	9	41.73	42.60	-7	3,334	-0.21%
2019/09/25	1	39.35	96	40.50	40.50	-95	3,213	-2.96%
2019/09/24	3	39.42	5	40.00	40.05	-2	3,184	-0.06%
2019/09/23	103	40.05	0	0.00	38.20	103	3,078	3.35%	大買/鉅額交易
2019/09/20	1	41.60	1	41.30	41.30	0	2,911	0.00%
2019/09/19	2	41.93	3	41.77	41.75	-1	2,843	-0.04%
2019/09/18	6	41.67	3	42.35	43.00	3	2,751	0.11%
2019/09/17	4	42.40	7	45.40	41.80	-3	2,375	-0.13%
2019/09/12	0	0.00	2	41.55	41.50	-2	1,786	-0.11%
2019/09/11	2	40.95	0	0.00	41.15	2	1,758	0.11%
2019/09/10	1	41.00	4	42.20	41.10	-3	1,740	-0.17%
2019/09/09	3	41.50	6	42.48	42.45	-3	1,667	-0.18%
2019/09/06	2	40.60	3	41.00	41.10	-1	1,595	-0.06%
2019/09/04	3	40.20	0	0.00	41.00	3	1,506	0.20%
2019/09/03	3	40.23	4	39.69	40.45	-1	1,413	-0.07%
2019/09/02	1	38.40	207	39.25	39.25	-206	1,259	-16.36%	大賣/鉅額交易
2019/08/30	1	36.00	51	35.36	35.70	-50	1,131	-4.42%
2019/08/29	0	0.00	1	34.00	33.95	-1	1,086	-0.09%
2019/08/21	0	0.00	3	35.35	35.60	-3	1,095	-0.27%
2019/08/20	3	35.00	0	0.00	34.75	3	1,086	0.28%
2019/08/08	1	35.00	2	34.88	35.25	-1	1,086	-0.09%
2019/08/07	2	34.68	0	0.00	33.70	2	1,078	0.19%
2019/08/06	1	34.55	3	35.53	35.85	-2	1,071	-0.19%
2019/08/05	61	36.83	8	36.68	36.45	53	1,069	4.96%
2019/08/01	2	42.00	0	0.00	41.90	2	1,038	0.19%
2019/07/25	0	0.00	4	42.40	42.50	-4	1,088	-0.37%
2019/07/24	0	0.00	5	42.65	42.25	-5	1,097	-0.46%
2019/07/23	2	41.55	2	42.00	41.90	0	1,123	0.00%
2019/07/18	5	42.25	0	0.00	41.55	5	1,203	0.42%
2019/07/17	1	42.35	0	0.00	42.05	1	1,211	0.08%
2019/07/15	1	43.10	0	0.00	43.00	1	1,259	0.08%
2019/07/12	5	43.12	3	43.20	43.45	2	1,310	0.15%
2019/07/11	2	45.83	0	0.00	45.80	2	1,372	0.15%
2019/07/10	1	45.30	0	0.00	45.40	1	1,621	0.06%
2019/07/09	3	45.57	0	0.00	45.00	3	1,657	0.18%
2019/07/08	4	46.26	2	46.95	46.10	2	1,663	0.12%
2019/07/05	1	45.85	0	0.00	46.10	1	1,697	0.06%
2019/07/03	0	0.00	1	44.80	44.55	-1	1,787	-0.06%
2019/07/02	0	0.00	1	44.80	44.75	-1	1,811	-0.06%
2019/07/01	1	44.00	3	43.93	44.45	-2	1,839	-0.11%
2019/06/28	0	0.00	12	43.21	43.05	-12	1,838	-0.65%
2019/06/20	0	43.20	0	0.00	43.30	0	2,059	0.00%
2019/06/18	0	0.00	2	42.68	42.10	-2	2,124	-0.09%
2019/06/17	0	0.00	3	42.65	42.75	-3	2,138	-0.14%
2019/06/12	2	41.75	0	0.00	41.60	2	2,293	0.09%
2019/06/11	0	0.00	1	41.05	41.20	-1	2,469	-0.04%
2019/06/10	1	40.65	0	0.00	40.55	1	2,503	0.04%
2019/06/06	5	40.50	0	0.00	40.10	5	2,534	0.20%
2019/06/04	1	41.80	1	41.65	41.60	0	2,614	0.00%
2019/05/24	1	40.35	2	40.40	40.20	-1	3,545	-0.03%
2019/05/23	0	0.00	6	40.83	40.40	-6	3,597	-0.17%
2019/05/20	1	40.75	1	41.35	40.75	0	3,804	0.00%
2019/05/17	2	41.33	2	41.10	40.70	0	3,892	0.00%
2019/05/16	0	0.00	2	41.80	41.30	-2	3,995	-0.05%
2019/05/15	2	42.10	0	0.00	42.10	2	4,266	0.05%
2019/05/14	1	39.75	1	40.45	41.30	0	4,501	0.00%
2019/05/13	4	41.85	3	43.00	40.90	1	4,602	0.02%
2019/05/10	6	44.02	12	43.59	42.80	-6	4,644	-0.13%
2019/05/09	4	44.70	1	44.75	44.15	3	4,634	0.06%
2019/05/08	0	0.00	5	45.55	45.35	-5	4,673	-0.11%
2019/05/07	7	46.08	2	46.13	45.90	5	4,747	0.11%
2019/05/06	5	45.04	0	0.00	44.75	5	4,751	0.11%
2019/05/03	12	46.26	2	46.33	46.25	10	4,785	0.21%
2019/05/02	1	46.25	1	46.25	46.25	0	4,832	0.00%
2019/04/30	1	45.85	1	46.10	46.15	0	4,891	0.00%
2019/04/29	5	46.26	2	45.98	45.75	3	4,919	0.06%
2019/04/26	1	48.15	2	47.88	47.25	-1	4,961	-0.02%
2019/04/25	1	46.70	0	0.00	46.90	1	4,968	0.02%
2019/04/23	0	0.00	1	47.10	47.25	-1	5,111	-0.02%
2019/04/22	6	49.03	1	48.20	47.80	5	5,340	0.09%
2019/04/19	0	0.00	3	48.00	48.40	-3	5,387	-0.06%
2019/04/18	103	48.28	0	0.00	47.60	103	5,707	1.80%	大買/鉅額交易
2019/04/17	12	49.71	10	49.83	49.35	2	5,719	0.03%
2019/04/16	21	49.42	73	49.86	49.75	-52	5,718	-0.91%
2019/04/15	7	46.94	11	47.61	47.85	-4	5,594	-0.07%
2019/04/12	6	47.14	1	46.65	46.70	5	5,672	0.09%
2019/04/11	4	47.46	6	47.90	47.10	-2	5,768	-0.03%
2019/04/10	4	47.14	10	47.41	47.50	-6	5,923	-0.10%
2019/04/09	8	47.64	12	47.68	47.60	-4	6,081	-0.07%
2019/04/08	6	46.58	7	46.64	46.70	-1	6,436	-0.02%
2019/04/03	1	45.65	3	46.13	46.10	-2	6,629	-0.03%
2019/04/02	2	45.40	3	45.28	45.30	-1	6,827	-0.01%
2019/04/01	1	45.30	1	46.00	45.00	0	7,167	0.00%
2019/03/29	1	46.15	1	45.75	45.65	0	7,536	0.00%
2019/03/28	1	45.25	4	45.59	45.50	-3	7,721	-0.04%
2019/03/27	4	45.56	3	45.88	45.80	1	7,865	0.01%
2019/03/26	11	46.93	8	46.94	46.50	3	7,873	0.04%
2019/03/25	6	47.68	0	0.00	47.65	6	8,009	0.07%
2019/03/22	0	0.00	6	48.73	48.80	-6	8,062	-0.07%
2019/03/20	0	0.00	1	47.50	47.30	-1	8,230	-0.01%
2019/03/19	1	47.30	0	0.00	47.25	1	8,377	0.01%
2019/03/18	4	48.26	0	0.00	47.95	4	8,491	0.05%
2019/03/15	4	48.39	3	48.18	48.10	1	8,770	0.01%
2019/03/14	7	47.49	4	46.40	46.60	3	9,044	0.03%
2019/03/12	1	50.80	2	50.00	49.85	-1	9,301	-0.01%
2019/03/11	1	50.50	1	50.40	50.20	0	9,448	0.00%
2019/03/08	1	50.10	1	50.10	50.40	0	9,612	0.00%
2019/03/07	4	49.99	3	50.73	50.30	1	9,642	0.01%
2019/03/06	3	51.17	3	50.73	50.80	0	9,679	0.00%
2019/03/05	2	50.85	1	50.50	50.10	1	9,708	0.01%
2019/03/04	2	50.35	2	51.05	51.10	0	9,704	0.00%
2019/02/27	6	49.18	9	49.46	49.05	-3	9,658	-0.03%
2019/02/26	4	51.95	5	51.80	51.40	-1	9,577	-0.01%
2019/02/25	12	51.89	4	51.63	51.90	8	9,563	0.08%
2019/02/22	15	51.26	14	51.32	51.60	1	9,450	0.01%
2019/02/21	2	48.00	3	48.33	48.50	-1	9,149	-0.01%
2019/02/20	3	48.20	8	48.40	48.00	-5	9,258	-0.05%
2019/02/19	1	47.80	1	47.50	47.60	0	9,267	0.00%
2019/02/18	3	48.28	15	48.09	47.60	-12	9,242	-0.13%
2019/02/15	4	46.64	2	46.85	47.05	2	9,163	0.02%
2019/02/14	13	46.46	5	46.91	46.35	8	9,095	0.09%
2019/02/13	5	47.41	8	47.23	47.40	-3	9,023	-0.03%
2019/02/12	8	44.73	7	45.33	46.00	1	8,777	0.01%
2019/02/11	12	42.43	8	43.11	43.10	4	8,609	0.05%
2019/01/30	1	41.60	2	41.58	41.80	-1	8,577	-0.01%
2019/01/29	1	41.15	5	41.18	41.35	-4	8,614	-0.05%
2019/01/28	7	41.19	12	41.37	41.10	-5	8,652	-0.06%
2019/01/25	8	40.92	9	41.13	40.85	-1	8,874	-0.01%
2019/01/24	6	40.49	0	0.00	40.10	6	9,167	0.07%
2019/01/23	1	39.50	1	40.15	40.35	0	9,254	0.00%
2019/01/22	11	40.11	6	40.05	39.70	5	9,268	0.05%
2019/01/21	1	41.35	6	40.87	40.60	-5	9,292	-0.05%
2019/01/18	1	40.65	1	40.70	40.70	0	9,306	0.00%
2019/01/17	8	41.34	3	41.15	40.55	5	9,334	0.05%
2019/01/16	3	41.10	2	41.05	40.90	1	9,313	0.01%
2019/01/15	1	42.20	4	42.08	41.75	-3	9,273	-0.03%
2019/01/14	7	41.79	10	41.68	41.75	-3	9,265	-0.03%
2019/01/11	13	41.46	29	41.72	41.50	-16	9,264	-0.17%
2019/01/10	2	40.43	4	40.30	40.30	-2	9,125	-0.02%
2019/01/09	9	42.38	19	41.82	40.50	-10	9,288	-0.11%
2019/01/08	2	40.03	2	40.23	40.30	0	8,992	0.00%
2019/01/07	14	39.96	3	39.93	39.65	11	8,947	0.12%
2019/01/04	14	38.64	18	38.36	39.00	-4	8,914	-0.04%
2019/01/03	25	39.96	14	39.44	38.75	11	8,765	0.13%
2019/01/02	22	40.41	10	39.96	40.00	12	8,676	0.14%
2018/12/28	25	39.89	24	40.01	40.10	1	8,611	0.01%
2018/12/27	13	39.05	12	38.77	38.95	1	8,451	0.01%
2018/12/26	14	40.16	3.3	38.54	37.40	10.7	8,289	0.13%
2018/12/25	2	39.45	4	39.65	39.60	-2	7,869	-0.03%
2018/12/24	9	39.50	9	39.97	39.75	0	7,694	0.00%
2018/12/22	31	39.95	40	39.26	39.05	-9	7,492	-0.12%
2018/12/21	39	37.71	47	38.79	40.15	-8	7,198	-0.11%
2018/12/20	7	36.38	18	36.08	36.50	-11	6,832	-0.16%
2018/12/19	5	36.02	4	36.33	35.80	1	6,640	0.02%
2018/12/18	1	35.10	0	0.00	35.20	1	6,495	0.02%
2018/12/17	12	35.32	9	35.75	35.35	3	6,442	0.05%
2018/12/14	1	33.85	0	0.00	34.10	1	6,267	0.02%
2018/12/13	0	0.00	4	34.60	34.50	-4	6,221	-0.06%
2018/12/12	13	35.76	3	35.75	35.50	10	6,141	0.16%
2018/12/11	35	34.84	31	35.18	34.90	4	6,015	0.07%
2018/12/10	4	34.05	0	0.00	33.90	4	5,929	0.07%
2018/12/07	20	35.92	11	35.07	35.75	9	5,814	0.15%
2018/12/06	9	35.57	5	35.79	34.50	4	5,528	0.07%
2018/12/05	11	35.70	31	36.00	37.80	-20	5,190	-0.39%
2018/12/04	12	34.86	7	34.54	34.50	5	4,788	0.10%
2018/12/03	27	33.77	91	34.36	34.45	-64	4,666	-1.37%
2018/11/30	9	31.11	4	31.11	31.35	5	4,492	0.11%
2018/11/29	4	31.40	1	31.30	30.55	3	4,432	0.07%
2018/11/28	1	30.90	6	30.35	30.65	-5	4,373	-0.11%
2018/11/27	1	29.60	0	0.00	30.00	1	4,337	0.02%
2018/11/23	9	29.02	1	28.40	28.50	8	4,307	0.19%
2018/11/22	3	30.65	0	0.00	29.70	3	4,280	0.07%
2018/11/20	0	0.00	1	31.10	30.55	-1	4,270	-0.02%
2018/11/19	1	30.00	4	31.21	31.40	-3	4,240	-0.07%
2018/11/16	21	29.76	12	29.95	29.55	9	4,139	0.22%
2018/11/14	0	0.00	1	28.70	28.55	-1	4,057	-0.02%
2018/11/13	0	0.00	10	28.52	28.80	-10	4,070	-0.25%
2018/11/12	2	28.53	2	28.68	28.75	0	4,105	0.00%
2018/11/09	2	29.65	7	29.59	29.60	-5	4,161	-0.12%
2018/11/08	5	30.01	5	29.98	29.35	0	4,235	0.00%
2018/11/07	0	0.00	6	29.37	29.20	-6	4,211	-0.14%
2018/11/06	9	29.20	5	29.09	28.00	4	4,192	0.10%
2018/11/05	1	30.10	2	30.08	30.20	-1	4,137	-0.02%
2018/11/02	23	31.20	21	31.48	30.30	2	4,132	0.05%
2018/11/01	16	29.61	21	30.15	30.25	-5	3,918	-0.13%
2018/10/31	2	27.63	14	28.01	28.70	-12	3,601	-0.33%
2018/10/30	0	0.00	6	25.93	26.10	-6	3,524	-0.17%
2018/10/29	2	27.78	1	27.75	27.75	1	3,573	0.03%
2018/10/26	0	0.00	1	28.65	28.35	-1	3,631	-0.03%
2018/10/23	4	33.23	0	0.00	32.50	4	3,791	0.11%
2018/10/22	1	33.65	0	0.00	33.90	1	3,923	0.03%
2018/10/19	12	33.63	10	33.63	33.35	2	3,957	0.05%
2018/10/18	27	37.63	38	35.70	35.85	-11	4,004	-0.27%
2018/10/17	39	40.39	3	37.60	37.60	36	4,006	0.90%
2018/10/16	0	0.00	3	39.50	39.50	-3	3,914	-0.08%
2018/10/11	6	36.53	1	36.80	36.50	5	4,217	0.12%
2018/10/09	2	40.90	1	40.90	40.55	1	4,311	0.02%
2018/10/08	0	0.00	5	40.17	40.80	-5	4,359	-0.11%
2018/10/05	0	0.00	1	40.50	39.80	-1	4,552	-0.02%
2018/10/03	15	44.42	0	0.00	44.05	15	4,979	0.30%
2018/10/02	0	0.00	3	46.88	45.90	-3	5,164	-0.06%
2018/10/01	1	46.35	1	45.85	46.35	0	5,295	0.00%
2018/09/28	2	46.25	1	45.95	45.55	1	5,500	0.02%
2018/09/27	51	48.02	0	0.00	46.85	51	5,673	0.90%
2018/09/26	2	50.20	2	49.43	49.10	0	5,843	0.00%
2018/09/25	1	50.00	0	0.00	49.50	1	6,216	0.02%
2018/09/21	1	49.60	1	49.95	49.80	0	6,582	0.00%
2018/09/20	2	49.80	0	0.00	48.80	2	6,926	0.03%
2018/09/19	1	51.50	0	0.00	49.60	1	7,038	0.01%
2018/09/18	4	50.95	0	0.00	50.90	4	7,235	0.06%
2018/09/17	4	53.50	2	53.25	52.70	2	7,424	0.03%
2018/09/14	1	53.50	5	53.84	54.20	-4	7,648	-0.05%
2018/09/13	3	51.67	1	51.00	51.00	2	8,110	0.02%
2018/09/11	2	53.95	2	55.00	53.70	0	8,477	0.00%
2018/09/10	1	55.30	2	54.90	54.10	-1	8,490	-0.01%
2018/09/07	47	58.56	2	55.80	55.10	45	8,709	0.52%
2018/09/06	74	60.24	30	60.87	60.10	44	8,790	0.50%
2018/09/05	3	61.90	2	61.65	61.20	1	9,072	0.01%
2018/09/04	1	62.30	3	62.33	63.10	-2	9,300	-0.02%
2018/09/03	7	62.83	0	0.00	61.60	7	9,372	0.07%
2018/08/31	2	65.50	0	0.00	65.70	2	9,360	0.02%
2018/08/30	1	66.30	1	65.50	65.80	0	9,532	0.00%
2018/08/29	3	66.13	2	65.50	65.20	1	9,778	0.01%
2018/08/28	3	65.83	5	66.52	64.80	-2	9,998	-0.02%
2018/08/27	2	63.55	29	65.01	66.30	-27	10,141	-0.27%
2018/08/24	1	63.60	2	62.50	62.00	-1	10,131	-0.01%
2018/08/23	9	65.36	4	63.50	63.20	5	10,185	0.05%
2018/08/21	1	70.50	1	70.30	70.00	0	10,275	0.00%
2018/08/20	1	71.70	3	71.03	70.50	-2	10,473	-0.02%
2018/08/17	4	70.25	0	0.00	68.30	4	10,516	0.04%
2018/08/16	4	71.35	7	72.21	72.00	-3	10,468	-0.03%
2018/08/15	7	69.01	6	70.07	70.00	1	10,396	0.01%
2018/08/14	1	65.20	4	66.03	67.60	-3	10,349	-0.03%
2018/08/13	6	65.08	6	65.22	63.60	0	10,310	0.00%
2018/08/10	1	71.00	1	71.60	69.80	0	10,282	0.00%
2018/08/09	3	70.70	0	0.00	72.00	3	10,294	0.03%
2018/08/08	103	72.34	0	0.00	71.20	103	10,270	1.00%	大買/鉅額交易
2018/08/07	1	73.90	5	73.42	74.50	-4	10,249	-0.04%
2018/08/03	3	72.07	3	71.67	71.60	0	10,329	0.00%
2018/08/02	4	70.60	1	69.20	70.00	3	10,387	0.03%
2018/08/01	2	75.25	2	74.15	73.40	0	10,464	0.00%
2018/07/31	5	72.48	5	74.26	75.60	0	10,441	0.00%
2018/07/30	3	75.10	2	75.70	73.50	1	10,481	0.01%
2018/07/27	1	82.80	1	81.50	80.70	0	10,555	0.00%
2018/07/26	2	78.15	5	78.96	78.90	-3	10,405	-0.03%
2018/07/25	2	78.55	5	78.02	77.80	-3	10,320	-0.03%
2018/07/24	5	74.36	5	74.96	76.50	0	10,204	0.00%
2018/07/23	8	72.76	7	73.53	74.50	1	10,145	0.01%
2018/07/20	9	73.31	3	76.07	71.30	6	10,038	0.06%
2018/07/19	15	75.05	18	75.93	76.80	-3	9,970	-0.03%
2018/07/18	3	74.40	2	74.50	75.30	1	10,006	0.01%
2018/07/17	12	79.80	6	79.53	78.80	6	10,089	0.06%
2018/07/16	1	84.60	1	82.30	82.60	0	9,995	0.00%
2018/07/13	4	87.88	3	86.60	85.10	1	10,005	0.01%
2018/07/12	4	82.40	4	83.28	85.50	0	9,815	0.00%
2018/07/11	7	83.93	9	83.01	82.20	-2	9,749	-0.02%
2018/07/10	5	78.20	3	79.90	80.40	2	9,659	0.02%
2018/07/09	2	83.05	7	82.36	80.50	-5	9,549	-0.05%
2018/07/06	6	84.55	7	85.67	84.90	-1	9,382	-0.01%
2018/07/05	13	89.92	14	90.66	86.90	-1	9,159	-0.01%
2018/07/04	10	86.89	7	87.67	91.50	3	8,991	0.03%
2018/07/03	12	90.58	39	90.58	86.00	-27	8,811	-0.31%
2018/07/02	9	88.77	5	89.12	90.30	4	8,439	0.05%
2018/06/29	8	83.08	8	84.09	84.40	0	8,052	0.00%
2018/06/28	1	77.60	1	79.60	79.00	0	7,692	0.00%
2018/06/27	3	83.13	8	82.89	78.30	-5	7,559	-0.07%
2018/06/26	5	79.90	6	78.55	80.70	-1	7,336	-0.01%
2018/06/25	11	85.05	6	83.42	80.80	5	7,119	0.07%
2018/06/22	12	88.87	9	89.51	83.00	3	6,874	0.04%
2018/06/21	5	85.56	5	87.78	88.20	0	6,334	0.00%
2018/06/20	19	86.68	4	82.93	80.20	15	6,221	0.24%
2018/06/15	2	77.75	3	80.50	80.90	-1	5,913	-0.02%
2018/06/14	3	73.60	2	72.95	73.60	1	5,702	0.02%
2018/06/13	26	72.92	10	71.34	74.80	16	5,575	0.29%
2018/06/12	2	71.25	1	71.00	71.80	1	5,279	0.02%
2018/06/07	0	0.00	1	53.50	54.00	-1	4,954	-0.02%
2018/06/06	1	53.80	16	54.01	54.50	-15	4,778	-0.31%
2018/06/05	21	52.04	19	52.34	50.30	2	4,523	0.04%
2018/06/04	2	53.50	10	54.39	55.00	-8	4,289	-0.19%
2018/05/31	25	50.58	20	48.61	47.80	5	4,116	0.12%
2018/05/30	3	49.23	0	0.00	49.25	3	4,191	0.07%
2018/05/29	34	50.35	37	50.64	49.85	-3	4,321	-0.07%
2018/05/28	15	50.32	5	51.16	51.20	10	4,218	0.24%
2018/05/25	0	0.00	2	47.83	47.50	-2	4,020	-0.05%
2018/05/23	5	46.80	2	46.65	46.55	3	3,984	0.08%
2018/05/22	2	47.75	1	47.45	47.55	1	3,972	0.03%
2018/05/21	0	0.00	1	46.85	46.50	-1	3,920	-0.03%
2018/05/18	1	46.55	1	46.25	46.70	0	3,919	0.00%
2018/05/17	1	44.35	0	0.00	45.50	1	3,895	0.03%
2018/05/16	2	46.40	1	46.45	46.20	1	3,863	0.03%
2018/05/14	1	47.55	5	47.00	47.95	-4	3,950	-0.10%
2018/05/11	0	0.00	3	47.95	46.10	-3	3,993	-0.08%
2018/05/10	5	50.58	3	50.33	49.60	2	3,939	0.05%
2018/05/09	10	49.73	12	50.01	49.35	-2	3,876	-0.05%
2018/05/08	2	47.90	1	48.00	48.00	1	3,678	0.03%
2018/05/07	2	48.33	4	48.60	47.75	-2	3,660	-0.05%
2018/05/04	0	0.00	9	49.47	48.50	-9	3,536	-0.25%
2018/05/02	1	46.60	2	47.50	47.00	-1	3,382	-0.03%
2018/04/27	1	46.50	0	0.00	46.75	1	3,430	0.03%
2018/04/26	8	46.10	0	0.00	45.70	8	3,439	0.23%
2018/04/25	2	46.08	2	46.33	46.50	0	3,424	0.00%
2018/04/23	3	49.00	5	50.31	51.40	-2	3,266	-0.06%
2018/04/19	1	49.35	1	47.85	47.00	0	3,282	0.00%
2018/04/18	0	0.00	1	47.40	47.45	-1	3,235	-0.03%
2018/04/17	4	48.45	2	47.13	46.55	2	3,251	0.06%
2018/04/16	6	49.21	6	49.42	50.00	0	3,227	0.00%
2018/04/13	1	46.17	0	0.00	48.00	1	3,094	0.03%
2018/04/12	2	45.00	0	0.00	45.00	2	3,079	0.06%
2018/04/11	1	44.75	0	0.00	44.55	1	3,228	0.03%
2018/04/10	7	44.80	0	0.00	44.65	7	3,551	0.20%
2018/04/02	0	0.00	0.1	43.70	43.75	-0.1	3,778	0.00%
2018/03/20	1	46.75	2	46.10	45.85	-1	5,046	-0.02%
2018/03/16	0	0.00	1	45.45	45.70	-1	5,057	-0.02%
2018/03/15	1	45.25	0	0.00	45.70	1	5,088	0.02%
2018/03/13	0	0.00	1	45.20	45.20	-1	5,169	-0.02%
2018/03/09	1	43.90	1	44.25	44.15	0	5,267	0.00%
2018/03/05	1	47.50	0	0.00	46.60	1	6,014	0.02%
2018/03/02	1	46.23	0	0.00	45.55	1	5,903	0.02%
2018/03/01	1	42.60	1	43.45	43.90	0	5,832	0.00%
2018/02/27	0	42.85	0	0.00	42.90	0	5,813	0.00%
2018/02/26	0	0.00	2	42.40	42.50	-2	5,841	-0.03%
2018/02/21	0	0.00	1	41.10	41.20	-1	5,766	-0.02%
2018/02/09	1	39.00	2	39.30	40.70	-1	5,735	-0.02%
2018/02/08	1	42.05	2	41.68	41.50	-1	5,713	-0.02%
2018/02/07	2	43.03	0	0.00	42.00	2	5,681	0.04%
2018/02/06	1	43.90	1	42.90	42.50	0	5,625	0.00%
2018/02/05	2	43.58	2	43.53	44.95	0	5,502	0.00%
2018/02/02	2	45.43	2	45.95	44.55	0	5,393	0.00%
2018/02/01	0	45.10	1	45.10	45.10	-1	5,337	-0.02%
2018/01/31	1	40.99	2	42.30	42.85	-1	5,220	-0.02%
2018/01/30	1	42.59	2	42.48	42.00	-1	5,205	-0.02%
2018/01/29	2	43.03	1	42.30	43.55	1	5,175	0.02%
2018/01/24	0	0.00	3	44.83	44.70	-3	5,027	-0.06%
2018/01/23	1	48.80	0	46.10	46.15	1	5,046	0.02%
2018/01/22	0	0.00	0.6	48.20	48.30	-0.6	5,014	-0.01%
2018/01/19	1.4	47.45	0	0.00	47.40	1.4	4,964	0.03%
2018/01/18	0	0.00	1	47.85	47.15	-1	4,943	-0.02%
2018/01/17	2	48.00	0	0.00	47.80	2	4,916	0.04%
2018/01/16	3	49.38	2	49.55	48.85	1	4,885	0.02%
2018/01/15	2	51.25	2	52.00	49.00	0	4,841	0.00%
2018/01/12	0	48.45	1	47.20	48.45	-1	4,616	-0.02%
2018/01/11	1	49.40	1	49.40	47.60	0	4,581	0.00%
2018/01/10	1	49.00	3	49.43	47.50	-2	4,509	-0.04%
2018/01/09	8	50.96	7	51.56	49.70	1	4,423	0.02%
2018/01/08	5	52.36	3	52.93	49.50	2	4,310	0.05%
2018/01/05	5	53.26	6	53.28	53.00	-1	4,216	-0.02%
2018/01/04	2	51.55	2	51.25	54.00	0	4,052	0.00%
2018/01/03	1	48.35	2	46.70	49.25	-1	3,716	-0.03%
2018/01/02	2	44.05	3	44.45	44.80	-1	3,564	-0.03%