凱美 (2375)-日盛-員林券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
367張
產業
上市電子零組件類股▼1.48%
535人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/03/31	0	0.00	4	75.25	74.00	-4	1,865	-0.21%
2023/03/30	4	73.05	1	72.70	72.60	3	1,839	0.16%
2023/03/29	7	73.36	1	74.20	72.20	6	1,828	0.33%
2023/03/27	0	0.00	4	77.50	76.60	-4	1,782	-0.22%
2023/03/23	0	0.00	3	79.03	79.10	-3	1,740	-0.17%
2023/03/22	2	75.40	1	75.90	75.40	1	1,663	0.06%
2023/03/21	2	75.50	2	77.20	75.10	0	1,651	0.00%
2023/03/17	3	75.00	1	75.20	75.00	2	1,615	0.12%
2023/03/16	2	75.80	0.2	75.60	74.50	1.8	1,595	0.11%
2023/03/15	8	77.96	5	76.74	76.30	3	1,580	0.19%
2023/03/13	6	76.12	2	75.80	77.00	4	1,534	0.26%
2023/03/10	5	79.30	5	78.80	78.50	0	1,502	0.00%
2023/03/09	0	0.00	9	80.79	80.70	-9	1,448	-0.62%
2023/03/08	12	80.05	84	77.73	80.00	-72	1,349	-5.33%
2023/03/07	31	76.36	87	76.66	76.80	-56	1,199	-4.67%
2023/03/06	146.2	72.40	26	73.28	76.00	120.2	1,069	11.24%	大買/鉅額交易
2023/03/03	1	69.00	5.4	70.10	69.10	-4.4	931	-0.47%
2023/03/02	2	66.40	0	0.00	66.10	2	872	0.23%
2023/03/01	10	66.75	0	0.00	65.80	10	864	1.16%
2023/02/24	0.1	67.20	1	67.10	66.80	-0.9	856	-0.11%
2023/02/23	0	0.00	1.1	67.94	68.10	-1.1	847	-0.13%
2023/02/22	3.2	67.66	0	0.00	67.20	3.2	837	0.38%
2023/02/21	6	70.00	0	0.00	69.40	6	817	0.73%
2023/02/20	8	70.43	6	70.47	70.40	2	800	0.25%
2023/02/17	36	69.69	42	71.13	71.50	-6	752	-0.80%
2023/02/16	81	65.48	84.1	68.91	69.30	-3.1	548	-0.57%
2023/02/15	3	63.00	0	0.00	63.00	3	460	0.65%
2023/02/14	2	63.80	0	0.00	62.60	2	451	0.44%
2023/02/13	1	59.50	0	0.00	59.00	1	437	0.23%
2023/02/06	1	62.80	0	0.00	62.70	1	442	0.23%
2023/02/03	0	0.00	15	64.17	63.50	-15	442	-3.39%
2023/02/02	2	64.15	4	64.38	64.70	-2	441	-0.45%
2023/02/01	11	63.83	3	64.03	63.80	8	426	1.87%
2023/01/31	0	0.00	20	59.83	60.70	-20	401	-4.98%
2023/01/30	14	58.79	0	0.00	58.90	14	392	3.57%
2023/01/17	11	58.00	0	0.00	57.50	11	390	2.81%
2023/01/13	0	0.00	4	59.40	58.20	-4	391	-1.02%
2023/01/12	1	59.00	10	59.00	58.60	-9	386	-2.33%
2023/01/11	0	0.00	11	59.15	59.00	-11	383	-2.87%
2023/01/10	0	0.00	13	58.80	58.60	-13	381	-3.41%
2023/01/09	0	0.00	23	58.50	58.90	-23	379	-6.06%
2023/01/06	17	55.89	31	56.91	57.30	-14	370	-3.78%
2023/01/05	0	0.00	4	54.75	54.40	-4	363	-1.10%
2023/01/04	12	54.25	0	0.00	54.00	12	365	3.28%
2023/01/03	0	0.00	16	53.55	53.90	-16	368	-4.34%
2022/12/30	0	0.00	10	53.82	53.50	-10	370	-2.70%
2022/12/28	0	0.00	20	54.52	54.20	-20	375	-5.33%
2022/12/27	0	56.50	20	56.00	55.90	-20	377	-5.30%
2022/12/26	0	57.00	10	55.53	55.50	-10	382	-2.61%
2022/12/23	15	55.53	0	0.00	56.00	15	388	3.86%
2022/12/22	0	0.00	6	56.30	56.20	-6	395	-1.52%
2022/12/21	5	55.64	11	55.83	55.70	-6	404	-1.48%
2022/12/20	12	57.04	57	57.22	55.80	-45	407	-11.05%
2022/12/19	7	58.47	67	58.12	58.00	-60	415	-14.45%
2022/12/16	22	59.67	0	0.00	59.40	22	413	5.32%
2022/12/15	14	60.54	0	0.00	60.70	14	415	3.37%
2022/12/14	1	60.40	16	59.93	60.40	-15	422	-3.55%
2022/12/13	4	59.73	31	59.68	59.50	-27	423	-6.37%
2022/12/12	43	61.06	0	0.00	60.50	43	423	10.16%
2022/12/09	50	61.12	0	0.00	61.50	50	429	11.64%
2022/12/08	21.1	59.55	0	0.00	59.60	21.1	429	4.91%
2022/12/07	4	60.85	2	60.30	59.40	2	440	0.45%
2022/12/06	7.2	63.49	6	62.20	61.30	1.2	443	0.27%
2022/12/05	6	61.57	7	62.99	64.50	-1	435	-0.23%
2022/12/02	0	0.00	1	60.60	60.70	-1	427	-0.23%
2022/12/01	7	59.19	3	58.97	58.50	4	426	0.94%
2022/11/30	0	0.00	3	57.80	58.20	-3	435	-0.69%
2022/11/29	5	56.28	0	0.00	56.70	5	443	1.13%
2022/11/28	14	57.16	2	56.90	56.60	12	458	2.62%
2022/11/25	100	58.10	0	0.00	57.40	100	501	19.95%
2022/11/24	0	0.00	2	57.10	57.20	-2	525	-0.38%
2022/11/22	0	0.00	21	56.36	56.00	-21	540	-3.88%
2022/11/21	0	0.00	6	57.25	56.70	-6	545	-1.10%
2022/11/18	12	57.69	0	0.00	56.40	12	552	2.17%
2022/11/17	8	58.11	0	0.00	57.90	8	557	1.44%
2022/11/16	32.1	58.22	0	0.00	58.30	32.1	561	5.71%
2022/11/15	0	0.00	1	58.20	57.50	-1	564	-0.18%
2022/11/14	0	0.00	2	56.95	57.20	-2	568	-0.35%
2022/11/09	0	0.00	1	55.90	55.80	-1	568	-0.18%
2022/11/07	0	0.00	1	55.50	54.50	-1	570	-0.18%
2022/11/04	0	0.00	1	53.70	54.20	-1	565	-0.18%
2022/11/02	0	0.00	2	52.35	52.70	-2	574	-0.35%
2022/11/01	6	51.73	5	51.60	51.90	1	580	0.17%
2022/10/31	0	0.00	1	52.30	51.90	-1	585	-0.17%
2022/10/28	1	50.20	0	0.00	50.10	1	588	0.17%
2022/10/07	1	51.10	0	0.00	51.30	1	927	0.11%
2022/10/05	0	0.00	1	52.80	52.30	-1	944	-0.11%
2022/09/29	0.1	49.80	0	0.00	49.50	0.1	984	0.01%
2022/09/28	1	50.20	0	0.00	48.40	1	985	0.10%
2022/09/27	2	50.70	0	0.00	52.00	2	981	0.20%
2022/09/21	0	0.00	0	57.00	56.70	0	991	0.00%
2022/09/20	0.2	58.30	0	0.00	58.10	0.2	1,001	0.02%
2022/09/19	1	58.40	0	0.00	58.60	1	1,008	0.10%
2022/09/15	0.6	62.20	2	61.00	61.00	-1.4	1,008	-0.14%
2022/09/14	2	61.35	0	0.00	61.00	2	1,003	0.20%
2022/09/13	1.2	64.17	0	0.00	64.00	1.2	997	0.12%
2022/09/12	0.4	68.10	0	0.00	67.20	0.4	986	0.04%
2022/08/31	1	57.60	0	0.00	58.30	1	980	0.10%
2022/08/30	0	0.00	1	58.70	58.40	-1	970	-0.10%
2022/08/25	1	62.00	0	0.00	61.50	1	952	0.11%
2022/08/24	1	60.40	0	0.00	62.00	1	946	0.11%
2022/08/23	0	0.00	10	56.64	60.30	-10	906	-1.10%
2022/08/22	0	0.00	4	57.03	57.00	-4	881	-0.45%
2022/08/19	0	0.00	4	57.18	57.00	-4	877	-0.46%
2022/08/17	0	0.00	2	56.35	56.00	-2	872	-0.23%
2022/08/12	0	0.00	1	54.70	55.10	-1	850	-0.12%
2022/08/08	6	51.57	6	51.00	51.70	0	846	0.00%
2022/08/05	4	52.88	0	0.00	52.20	4	847	0.47%
2022/08/04	4	51.58	4	51.25	51.70	0	847	0.00%
2022/08/02	4	52.48	3	53.70	52.50	1	841	0.12%
2022/08/01	3	54.77	0	0.00	54.90	3	836	0.36%
2022/07/29	0	0.00	2	55.40	55.10	-2	836	-0.24%
2022/07/28	3	55.60	0	0.00	54.40	3	834	0.36%
2022/07/27	6	54.78	0	0.00	55.50	6	828	0.72%
2022/07/26	2	55.10	1	56.50	54.70	1	823	0.12%
2022/07/25	3	56.70	0	0.00	56.30	3	813	0.37%
2022/07/22	3	56.40	0	0.00	55.90	3	813	0.37%
2022/07/21	2	56.70	1	57.00	57.20	1	816	0.12%
2022/07/19	1.1	57.09	0	0.00	57.00	1.1	803	0.14%
2022/07/18	37	58.76	36	57.77	59.00	1	780	0.13%
2022/07/15	1	57.50	5	56.60	57.50	-4	651	-0.61%
2022/07/13	0	0.00	1	51.20	51.00	-1	588	-0.17%
2022/07/08	0	0.00	1	52.70	52.80	-1	597	-0.17%
2022/07/05	1	49.25	0	0.00	49.75	1	613	0.16%
2022/07/04	0	0.00	2	48.73	49.20	-2	607	-0.33%
2022/07/01	1	46.70	0	0.00	46.15	1	599	0.17%
2022/06/30	1	50.20	0	0.00	49.95	1	588	0.17%
2022/06/29	1	52.20	0	0.00	52.30	1	582	0.17%
2022/06/28	1	56.20	0	0.00	56.20	1	577	0.17%
2022/06/23	0.1	55.70	0	0.00	55.50	0.1	636	0.01%
2022/06/22	2	57.00	0	0.00	55.50	2	633	0.32%
2022/06/17	0	0.00	2	60.30	59.20	-2	611	-0.33%
2022/06/14	0	0.00	2	63.20	63.80	-2	624	-0.32%
2022/05/27	2.1	65.80	1	65.70	65.80	1.1	681	0.16%
2022/05/26	0	0.00	2	65.45	65.50	-2	688	-0.29%
2022/05/19	0	0.00	3	63.70	65.30	-3	716	-0.42%
2022/05/18	2	66.30	0	0.00	65.10	2	717	0.28%
2022/05/17	0	0.00	1	64.30	64.80	-1	718	-0.14%
2022/05/11	1.1	61.36	0	0.00	61.60	1.1	713	0.15%
2022/05/09	1	64.10	0	0.00	62.80	1	722	0.14%
2022/05/05	1	68.00	0	0.00	67.20	1	732	0.14%
2022/04/27	1	61.80	0	0.00	63.70	1	773	0.13%
2022/04/25	1	63.20	0	0.00	63.20	1	788	0.13%
2022/04/20	0	0.00	1	69.30	69.10	-1	823	-0.12%
2022/04/18	0.1	67.90	0	0.00	67.70	0.1	891	0.01%
2022/04/14	1.2	71.14	1	71.20	71.20	0.2	950	0.02%
2022/04/11	0	0.00	5	74.60	72.80	-5	1,183	-0.42%
2022/04/01	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/03/30	0	0.00	2	84.15	83.60	-2	1,395	-0.14%
2022/03/29	2	83.60	2	83.70	83.90	0	1,438	0.00%
2022/03/28	1	83.00	4	83.70	84.90	-3	1,456	-0.21%
2022/03/25	0	0.00	1	82.30	80.80	-1	1,448	-0.07%
2022/03/23	0	0.00	1	82.40	82.20	-1	1,548	-0.06%
2022/03/21	1	79.60	2	80.35	80.40	-1	1,624	-0.06%
2022/03/18	1	79.10	2	79.20	79.10	-1	1,655	-0.06%
2022/03/17	0	0.00	3	79.90	80.40	-3	1,722	-0.17%
2022/03/16	2.2	78.85	2	77.80	77.60	0.2	1,795	0.01%
2022/03/15	1	78.50	0	0.00	78.50	1	1,826	0.05%
2022/03/10	1	82.30	0.1	82.50	82.30	0.9	2,367	0.04%
2022/03/09	0	0.00	1	80.30	80.60	-1	2,518	-0.04%
2022/03/07	0.1	83.60	0	0.00	83.00	0.1	3,173	0.00%
2022/03/03	2	89.30	1	89.30	89.20	1	4,106	0.02%
2022/03/02	2	89.50	0	0.00	89.70	2	4,868	0.04%
2022/02/23	1	90.20	1	90.10	90.20	0	5,570	0.00%
2022/02/22	1	90.50	0	0.00	90.00	1	5,586	0.02%
2022/02/11	1	93.00	2	93.05	93.00	-1	5,715	-0.02%
2022/02/09	1	93.20	1	93.70	93.70	0	5,730	0.00%
2022/02/07	1.2	88.93	0	0.00	91.80	1.2	5,763	0.02%
2022/01/26	1	88.00	0	0.00	88.20	1	5,790	0.02%
2022/01/24	0	0.00	1	90.20	90.50	-1	5,792	-0.02%
2022/01/21	0	0.00	1	91.20	90.00	-1	5,790	-0.02%
2022/01/17	0	0.00	1	94.30	94.70	-1	5,779	-0.02%
2022/01/14	1	91.00	1	91.20	91.60	0	5,774	0.00%
2022/01/12	1	93.10	0	0.00	93.10	1	5,739	0.02%
2022/01/11	1	96.70	0	0.00	94.70	1	5,711	0.02%
2022/01/10	1	97.20	0	0.00	98.00	1	5,675	0.02%
2022/01/07	1	98.60	0	0.00	97.90	1	5,663	0.02%
2022/01/06	2	101.25	0	0.00	100.00	2	5,630	0.04%
2022/01/05	0	0.00	1	103.00	103.00	-1	5,605	-0.02%
2022/01/04	3	106.00	4	105.00	105.50	-1	5,555	-0.02%
2022/01/03	1	103.50	6	103.67	104.50	-5	5,410	-0.09%
2021/12/30	6.5	100.90	12	100.03	101.00	-5.5	5,348	-0.10%
2021/12/29	0	0.00	1	99.20	99.10	-1	5,319	-0.02%
2021/12/28	2	98.90	0.1	99.00	99.30	2	5,317	0.04%
2021/12/27	0.5	99.90	3	99.63	99.30	-2.5	5,307	-0.05%
2021/12/24	3	97.83	0	0.00	97.60	3	5,285	0.06%
2021/12/23	2	100.25	0	0.00	98.70	2	5,269	0.04%
2021/12/21	1	98.50	0	0.00	98.40	1	5,213	0.02%
2021/12/20	2	98.45	10	98.98	97.60	-8	5,189	-0.15%
2021/12/17	3	99.80	2	99.75	99.50	1	5,132	0.02%
2021/12/16	2	101.75	3	101.33	101.00	-1	5,096	-0.02%
2021/12/15	2	100.50	2	101.50	100.50	0	5,079	0.00%
2021/12/14	0	0.00	0.1	103.00	101.00	-0.1	5,036	0.00%
2021/12/13	0.5	103.00	0	0.00	103.00	0.5	5,006	0.01%
2021/12/10	8	102.13	223	101.00	101.00	-215	4,945	-4.35%	大賣/鉅額交易
2021/12/09	0	0.00	7	106.00	106.00	-7	4,867	-0.14%
2021/12/08	5	105.20	6.9	105.27	105.00	-1.9	4,825	-0.04%
2021/12/07	35	107.43	10	109.55	105.50	25	4,723	0.53%
2021/12/06	7	114.36	2	116.00	114.50	5	4,378	0.11%
2021/12/03	7	115.07	8	115.88	116.50	-1	4,312	-0.02%
2021/12/02	14	118.46	11	119.68	113.00	3	4,177	0.07%
2021/12/01	190	118.95	29	118.41	117.00	161	3,918	4.11%	大買/鉅額交易
2021/11/30	38.1	119.74	23	119.20	117.00	15.1	3,566	0.42%
2021/11/29	20	111.30	13	112.77	113.50	7	3,000	0.23%
2021/11/26	105	112.68	45.2	111.72	115.50	59.9	2,633	2.27%	大買/
2021/11/25	6	109.92	12.1	112.00	111.50	-6.1	1,878	-0.32%
2021/11/24	1	104.50	11	104.23	105.00	-10	1,479	-0.68%
2021/11/23	0	0.00	2	97.60	95.50	-2	1,280	-0.16%
2021/11/19	0	0.00	2	92.30	92.40	-2	1,201	-0.17%
2021/11/18	4	92.58	1	91.80	92.00	3	1,203	0.25%
2021/11/17	2	91.40	2	93.25	93.40	0	1,196	0.00%
2021/11/15	0	0.00	3	90.03	90.70	-3	1,294	-0.23%
2021/11/12	1	86.50	0	0.00	86.50	1	1,288	0.08%
2021/11/11	1	87.60	0	0.00	87.10	1	1,312	0.08%
2021/11/10	1	87.70	0	0.00	87.90	1	1,342	0.07%
2021/11/08	0	0.00	1	86.60	85.50	-1	1,378	-0.07%
2021/11/05	1	87.90	0	0.00	87.60	1	1,418	0.07%
2021/11/04	1	89.10	7	87.11	87.00	-6	1,454	-0.41%
2021/11/03	2	86.60	9	87.57	87.00	-7	1,461	-0.48%
2021/11/02	5	83.36	0	0.00	83.00	5	1,481	0.34%
2021/11/01	0	0.00	3	87.50	87.50	-3	1,509	-0.20%
2021/10/28	5	86.58	13	87.24	85.90	-8	1,566	-0.51%
2021/10/26	1	85.00	4	85.15	85.10	-3	1,566	-0.19%
2021/10/22	1	85.50	2	84.70	84.00	-1	1,622	-0.06%
2021/10/21	0	83.00	1	84.70	83.20	-1	1,654	-0.06%
2021/10/15	2	81.70	3	80.67	81.80	-1	1,811	-0.06%
2021/10/14	1	78.50	0	0.00	77.20	1	1,833	0.05%
2021/10/12	1	80.50	0	0.00	80.70	1	1,877	0.05%
2021/10/07	0	0.00	2	80.10	80.90	-2	1,941	-0.10%
2021/10/06	0	0.00	1	78.00	76.30	-1	1,996	-0.05%
2021/10/04	0	0.00	1	79.30	78.90	-1	2,113	-0.05%
2021/10/01	3	80.60	2	80.30	80.50	1	2,170	0.05%
2021/09/30	1	84.50	1	84.70	84.40	0	2,375	0.00%
2021/09/29	5	83.28	3	84.03	82.00	2	2,625	0.08%
2021/09/28	2	87.45	1	87.00	86.90	1	2,855	0.04%
2021/09/27	0	0.00	1	90.00	89.80	-1	2,900	-0.03%
2021/09/22	1	86.80	1	87.30	87.00	0	3,665	0.00%
2021/09/17	2	88.70	0	0.00	89.70	2	3,741	0.05%
2021/09/16	1	89.10	1	90.00	88.50	0	3,798	0.00%
2021/09/15	2	89.30	0	0.00	89.40	2	3,852	0.05%
2021/09/14	3	93.23	3	91.93	91.40	0	3,980	0.00%
2021/09/10	0	0.00	2	92.90	92.70	-2	4,166	-0.05%
2021/09/09	0	0.00	4	91.60	91.70	-4	4,652	-0.09%
2021/09/08	6	90.42	1	91.90	89.90	5	4,965	0.10%
2021/09/07	4	92.15	4	93.08	91.80	0	5,047	0.00%
2021/09/06	1	93.30	1	95.20	93.30	0	5,158	0.00%
2021/09/03	14	96.11	11	95.03	95.40	3	5,294	0.06%
2021/09/02	3	98.60	0	0.00	98.50	3	5,290	0.06%
2021/09/01	0	0.00	2	101.00	101.50	-2	5,327	-0.04%
2021/08/31	2	100.25	0	0.00	101.00	2	5,363	0.04%
2021/08/30	1	102.00	1	103.50	102.00	0	5,408	0.00%
2021/08/27	2	102.00	3	104.17	102.00	-1	5,489	-0.02%
2021/08/26	8	103.31	6	101.67	101.50	2	5,548	0.04%
2021/08/25	1	102.00	4	103.25	104.00	-3	5,627	-0.05%
2021/08/24	3	100.50	1	101.50	100.50	2	5,661	0.04%
2021/08/23	1	97.40	2	99.10	100.50	-1	5,722	-0.02%
2021/08/20	1	93.50	2	96.95	96.80	-1	5,777	-0.02%
2021/08/19	5	95.90	1	95.20	93.00	4	5,800	0.07%
2021/08/18	1	95.40	3	98.47	101.50	-2	5,894	-0.03%
2021/08/17	1	96.11	2	99.90	96.00	-1	6,084	-0.02%
2021/08/16	4	101.88	3	100.00	100.00	1	6,124	0.02%
2021/08/13	1	104.00	0	0.00	103.00	1	6,185	0.02%
2021/08/12	0	0.00	12	108.00	108.00	-12	6,213	-0.19%
2021/08/11	0	107.00	2	109.00	107.50	-2	6,292	-0.03%
2021/08/10	5	109.40	1	110.00	108.00	4	6,365	0.06%
2021/08/09	1.1	112.00	2	110.00	107.00	-1	6,461	-0.01%
2021/08/06	0	0.00	3	113.50	111.00	-3	6,647	-0.05%
2021/08/05	1	108.50	2	110.25	111.00	-1	6,751	-0.01%
2021/08/04	13	109.35	5	109.80	112.00	8	6,864	0.12%
2021/08/02	0	0.00	1	103.50	106.00	-1	7,135	-0.01%
2021/07/30	1	102.50	0	0.00	102.00	1	7,220	0.01%
2021/07/29	0	0.00	2.5	105.40	105.50	-2.5	7,301	-0.03%
2021/07/28	3.3	105.00	0	0.00	104.50	3.3	7,375	0.04%
2021/07/27	6	114.25	1	112.50	109.50	5	7,484	0.07%
2021/07/26	1	112.50	0	0.00	113.00	1	7,612	0.01%
2021/07/23	1	112.50	2	114.75	112.00	-1	7,663	-0.01%
2021/07/22	2	112.50	3	114.17	112.50	-1	7,736	-0.01%
2021/07/21	6	111.92	5	110.90	111.00	1	7,787	0.01%
2021/07/20	2	110.75	2	112.00	110.00	0	7,776	0.00%
2021/07/19	1	113.50	6	114.92	113.50	-5	7,786	-0.06%
2021/07/16	0	0.00	1	114.50	113.50	-1	7,830	-0.01%
2021/07/15	5	114.00	0	0.00	114.50	5	7,884	0.06%
2021/07/14	1	114.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	6	117.25	301	116.28	114.00	-295	8,058	-3.66%	大賣/鉅額交易
2021/07/12	2	116.75	1	116.50	116.50	1	8,026	0.01%
2021/07/09	3.1	115.19	4	115.88	115.00	-0.9	8,040	-0.01%
2021/07/08	1	120.50	2	119.50	119.00	-1	8,066	-0.01%
2021/07/07	21	122.05	17.3	123.25	120.50	3.7	8,101	0.05%
2021/07/06	16	122.22	21	121.88	121.50	-5	7,972	-0.06%
2021/07/05	314	120.03	9	120.56	118.00	305	7,865	3.88%	大買/鉅額交易
2021/07/02	6	114.42	3	115.33	115.50	3	7,760	0.04%
2021/07/01	16	117.31	72.2	120.97	114.00	-56.2	8,048	-0.70%
2021/06/30	73	122.09	15	119.17	123.00	58	8,037	0.72%
2021/06/29	7	114.00	8	115.88	112.00	-1	7,900	-0.01%
2021/06/28	5	110.30	7	110.57	112.50	-2	7,787	-0.03%
2021/06/25	1	115.50	0	0.00	113.00	1	7,774	0.01%
2021/06/24	8	114.69	1.1	114.09	114.50	6.9	7,802	0.09%
2021/06/23	1.1	115.00	10	114.55	115.50	-8.9	7,897	-0.11%
2021/06/22	9	112.33	1	116.50	112.00	8	7,990	0.10%
2021/06/21	2	114.25	5	114.90	113.50	-3	8,099	-0.04%
2021/06/18	20.1	119.58	24	119.29	117.00	-3.9	8,071	-0.05%
2021/06/17	8.1	111.38	10	113.95	117.50	-1.9	7,670	-0.02%
2021/06/16	1.2	107.46	3	108.99	107.00	-1.8	7,512	-0.02%
2021/06/15	3	107.17	9	107.56	108.00	-6	7,507	-0.08%
2021/06/11	6	104.33	5	109.20	103.50	1	7,479	0.01%
2021/06/10	3	104.50	0	0.00	104.50	3	7,614	0.04%
2021/06/09	6	104.17	1	103.00	103.00	5	7,802	0.06%
2021/06/08	0	0.00	2	105.00	104.50	-2	7,814	-0.03%
2021/06/07	5	103.30	1	102.50	102.50	4	7,863	0.05%
2021/06/04	11	105.00	8	105.50	105.00	3	7,874	0.04%
2021/06/03	1	100.50	5	102.20	104.00	-4	7,867	-0.05%
2021/06/02	25	102.44	11	100.86	100.00	14	7,833	0.18%
2021/06/01	2	105.25	1	105.50	105.00	1	7,781	0.01%
2021/05/31	3	105.00	2	106.25	104.50	1	7,760	0.01%
2021/05/28	6	105.58	5	106.00	104.50	1	7,739	0.01%
2021/05/27	5	104.30	2	105.75	104.00	3	7,708	0.04%
2021/05/26	15	105.00	8	105.69	104.50	7	7,654	0.09%
2021/05/25	1	108.00	15	106.23	108.00	-14	7,623	-0.18%
2021/05/24	2.7	94.87	11.1	96.72	98.60	-8.4	7,669	-0.11%
2021/05/21	9.5	96.96	7.2	96.76	95.80	2.3	8,044	0.03%
2021/05/20	8.1	95.26	6	96.67	93.00	2.1	8,255	0.03%
2021/05/19	8	95.83	8.1	95.82	95.40	-0.1	8,409	0.00%
2021/05/18	7.1	94.25	7	94.00	96.90	0.1	8,638	0.00%
2021/05/17	3	89.40	20	88.44	88.90	-17	8,770	-0.19%
2021/05/14	17	96.98	24	96.98	93.00	-7	8,852	-0.08%
2021/05/13	28	87.99	5.1	89.28	91.60	23	8,935	0.26%
2021/05/12	14	95.17	3	91.23	90.90	11	9,089	0.12%
2021/05/11	9	101.17	5	102.20	101.00	4	9,090	0.04%
2021/05/10	9	112.83	13	113.15	110.50	-4	9,152	-0.04%
2021/05/07	8	109.88	6	109.67	113.00	2	9,214	0.02%
2021/05/06	6	103.08	3	104.67	103.00	3	9,549	0.03%
2021/05/05	5	106.10	3	106.17	102.50	2	9,563	0.02%
2021/05/04	4	104.00	8	106.19	106.00	-4	9,851	-0.04%
2021/05/03	7	117.29	25	116.00	113.50	-18	10,170	-0.18%
2021/04/29	2	126.50	2	129.00	125.00	0	10,099	0.00%
2021/04/28	9	126.50	13	127.65	128.50	-4	10,166	-0.04%
2021/04/27	5	126.50	56	124.25	126.50	-51	10,239	-0.50%
2021/04/26	1	123.50	4	124.13	123.50	-3	10,222	-0.03%
2021/04/23	38	122.42	2	122.25	122.50	36	10,282	0.35%
2021/04/22	7	123.07	16	120.66	119.50	-9	10,494	-0.09%
2021/04/21	9	124.22	4	124.00	123.50	5	10,620	0.05%
2021/04/20	5	128.20	11.2	127.86	127.50	-6.2	10,940	-0.06%
2021/04/19	5	126.00	1	125.50	123.00	4	10,902	0.04%
2021/04/15	1	122.53	0.1	123.50	124.00	0.9	11,107	0.01%
2021/04/14	7	121.50	6	121.83	125.00	1	11,202	0.01%
2021/04/13	14	124.36	5	124.20	122.50	9	11,300	0.08%
2021/04/12	7	123.36	7	124.93	121.50	0	11,314	0.00%
2021/04/09	14	127.43	10	126.80	126.00	4	11,401	0.04%
2021/04/08	7	133.21	4	133.88	131.00	3	11,427	0.03%
2021/04/07	59	135.06	58	133.41	133.50	1	11,575	0.01%
2021/04/06	9	125.33	11.1	127.09	129.50	-2.1	11,354	-0.02%
2021/04/01	9	121.11	5	122.70	121.50	4	11,260	0.04%
2021/03/31	6	118.42	0.1	119.00	117.50	5.9	11,387	0.05%
2021/03/30	5	118.70	17	118.59	118.50	-12	11,764	-0.10%
2021/03/29	16	121.84	50	117.57	117.00	-34	11,926	-0.29%
2021/03/26	38	119.58	17	119.56	119.50	21	12,174	0.17%
2021/03/25	9	115.39	9	115.72	114.00	0	12,118	0.00%
2021/03/24	10	122.65	10	125.00	120.00	0	12,075	0.00%
2021/03/23	8	133.00	9.1	130.79	131.00	-1.1	12,106	-0.01%
2021/03/22	1	132.50	0	0.00	130.50	1	12,209	0.01%
2021/03/19	2	132.99	12	133.21	133.00	-10	12,296	-0.08%
2021/03/18	19	137.03	0	0.00	134.50	19	12,427	0.15%
2021/03/17	5	134.80	3	135.50	134.00	2	12,481	0.02%
2021/03/16	50	137.47	29.1	135.26	134.50	21	12,505	0.17%
2021/03/15	12	132.29	14	133.75	134.50	-2	12,413	-0.02%
2021/03/12	2	128.00	2	131.50	128.00	0	12,305	0.00%
2021/03/11	18	123.44	3	128.67	131.00	15	12,362	0.12%
2021/03/10	2	118.50	2.2	119.84	121.50	-0.2	12,362	0.00%
2021/03/09	0.1	113.00	3	113.33	110.50	-2.9	12,470	-0.02%
2021/03/08	3	121.83	12.6	117.00	117.00	-9.6	12,466	-0.08%
2021/03/05	5	123.20	8	122.00	122.00	-3	12,619	-0.02%
2021/03/04	1	126.00	30.3	126.71	127.00	-29.3	12,695	-0.23%
2021/03/03	0	129.00	1.1	126.19	130.00	-1	12,775	-0.01%
2021/03/02	20	135.00	11	131.86	126.00	9	12,890	0.07%
2021/02/26	3	128.67	2.6	129.03	130.00	0.4	13,034	0.00%
2021/02/25	3	134.67	43	132.38	132.00	-40	13,343	-0.30%
2021/02/24	14	132.00	8	135.94	129.00	6	13,326	0.05%
2021/02/23	51.1	140.41	49	140.93	137.50	2.1	13,344	0.02%
2021/02/22	37.1	135.07	17	136.91	139.50	20.1	13,052	0.15%
2021/02/19	34	124.01	8.3	125.28	127.50	25.7	13,152	0.20%
2021/02/18	34	122.01	21	121.31	124.00	13	13,244	0.10%
2021/02/17	23.5	112.65	31.1	116.36	117.50	-7.6	13,484	-0.06%
2021/02/05	10	106.70	11.2	106.64	107.00	-1.2	13,531	-0.01%
2021/02/04	21	104.81	26.1	106.52	104.00	-5.1	13,967	-0.04%
2021/02/03	17	103.76	15.3	104.68	104.00	1.7	14,127	0.01%
2021/02/02	5	100.08	5	100.36	100.00	0	13,906	0.00%
2021/02/01	48	96.85	23	96.76	96.50	25	13,833	0.18%
2021/01/29	60.4	100.77	63.2	100.06	98.50	-2.8	13,785	-0.02%
2021/01/28	22	105.57	28.7	105.01	101.00	-6.7	13,657	-0.05%
2021/01/27	5.1	100.08	5	100.10	100.50	0.1	13,700	0.00%
2021/01/26	29.3	103.36	19	102.63	99.10	10.3	13,769	0.07%
2021/01/25	6	101.22	21.2	104.26	107.00	-15.2	13,404	-0.11%
2021/01/22	7.3	98.18	6.1	98.98	97.60	1.2	12,966	0.01%
2021/01/21	7.3	98.15	23	97.37	98.00	-15.7	12,896	-0.12%
2021/01/20	35.1	95.44	68	96.85	93.80	-32.9	12,789	-0.26%
2021/01/19	3	100.00	10	99.96	99.00	-7	12,639	-0.06%
2021/01/18	12	99.52	4	99.48	100.50	8	12,578	0.06%
2021/01/15	49.7	103.12	24.4	101.51	101.00	25.3	12,515	0.20%
2021/01/14	21	99.77	35.2	99.59	102.50	-14.2	12,336	-0.12%
2021/01/13	14	99.83	26.7	100.10	100.00	-12.7	12,264	-0.10%
2021/01/12	29	92.59	45	92.19	93.20	-16	12,028	-0.13%
2021/01/11	13	95.92	21	95.55	95.60	-8	12,396	-0.06%
2021/01/08	30	97.37	22.2	97.48	95.20	7.9	12,534	0.06%
2021/01/07	46	96.80	46.1	96.88	97.50	-0.1	12,342	0.00%
2021/01/06	42.3	96.68	49.1	97.88	96.00	-6.8	12,234	-0.06%
2021/01/05	24	97.11	15.1	97.74	97.70	8.9	12,030	0.07%
2021/01/04	13.3	95.89	28.1	96.93	97.50	-14.8	11,917	-0.12%
2020/12/31	9	91.88	9.4	92.05	91.60	-0.4	11,758	0.00%
2020/12/30	30	88.54	43	89.07	91.90	-13	11,606	-0.11%
2020/12/29	12.1	85.45	10	85.78	84.80	2.1	11,358	0.02%
2020/12/28	61.2	85.61	11	85.55	85.00	50.2	11,243	0.45%
2020/12/25	59.4	85.06	11	85.43	84.80	48.4	11,135	0.43%
2020/12/24	23	85.48	113	85.75	86.20	-90	10,948	-0.82%	大賣/
2020/12/23	11	78.81	17	79.48	78.40	-6	10,487	-0.06%
2020/12/22	23	76.01	32	77.78	77.90	-9	10,269	-0.09%
2020/12/21	23	73.79	19	73.96	75.00	4	9,943	0.04%
2020/12/18	35	75.07	33.2	75.29	73.70	1.9	9,853	0.02%
2020/12/17	40	73.25	41.7	73.57	75.20	-1.7	9,668	-0.02%
2020/12/16	53	71.42	27	71.45	72.80	26	9,437	0.28%
2020/12/15	12	71.53	12	71.09	68.30	0	9,266	0.00%
2020/12/14	13	73.57	17	73.70	73.60	-4	9,095	-0.04%
2020/12/11	38	69.77	35	69.90	69.70	3	8,808	0.03%
2020/12/10	30	71.23	26	71.48	70.90	4	8,667	0.05%
2020/12/09	6	71.75	23	71.78	72.10	-17	8,565	-0.20%
2020/12/08	16	69.18	14	69.57	69.00	2	8,371	0.02%
2020/12/07	29	70.89	29	71.16	70.60	0	8,252	0.00%
2020/12/04	22	70.14	22	70.40	71.60	0	8,135	0.00%
2020/12/03	2	71.70	0	0.00	70.10	2	8,054	0.02%
2020/12/02	10	68.94	0	0.00	68.80	10	7,885	0.13%
2020/12/01	30	70.08	25	69.02	68.50	5	7,819	0.06%
2020/11/30	1.6	66.93	0	0.00	67.00	1.6	7,659	0.02%
2020/11/27	23	66.30	18	66.48	66.90	5	7,549	0.07%
2020/11/26	2	65.80	4	65.00	66.20	-2	7,437	-0.03%
2020/11/25	6	64.23	1.1	64.33	63.90	4.9	7,271	0.07%
2020/11/24	36	65.68	35.6	66.06	65.50	0.4	7,077	0.01%
2020/11/23	3	62.90	4	62.63	62.60	-1	6,734	-0.01%
2020/11/20	27	62.66	27	62.71	62.00	0	6,608	0.00%
2020/11/19	8	60.61	14	60.29	60.60	-6	6,320	-0.09%
2020/11/18	36	61.32	36	61.58	61.40	0	6,176	0.00%
2020/11/17	30	59.03	35	59.24	60.00	-5	5,780	-0.09%
2020/11/16	87	58.76	61	59.22	58.40	26	5,492	0.47%
2020/11/13	30	55.58	11	55.12	56.10	19	4,947	0.38%
2020/11/12	72	56.54	119.6	56.49	57.00	-47.6	4,661	-1.02%	大賣/
2020/11/11	12	51.04	124	53.81	53.30	-112	4,040	-2.77%	大賣/鉅額交易
2020/11/10	28	49.53	3	50.70	49.75	25	3,616	0.69%
2020/11/09	2	49.80	46	49.78	49.35	-44	3,553	-1.24%
2020/11/06	12	50.32	6.1	50.00	50.00	5.9	3,499	0.17%
2020/11/05	69	49.84	65	50.18	50.80	4	3,391	0.12%
2020/11/04	188	50.83	42.3	50.67	49.90	145.7	3,238	4.50%	大買/鉅額交易
2020/11/03	5.4	47.11	5	47.53	48.60	0.4	2,785	0.01%
2020/10/29	2	44.05	0	0.00	44.35	2	2,751	0.07%
2020/10/28	6	45.98	0	0.00	45.25	6	2,780	0.22%
2020/10/26	2	46.65	1.2	46.77	46.50	0.8	2,772	0.03%
2020/10/22	12	46.70	15.4	46.62	46.45	-3.4	2,721	-0.12%
2020/10/21	8	50.28	7	49.08	48.20	1	2,642	0.04%
2020/10/20	13	49.56	17	49.86	49.20	-4	2,518	-0.16%
2020/10/19	51	49.39	50	49.66	49.50	1	2,366	0.04%
2020/10/16	3	45.65	43	46.25	47.00	-40	1,867	-2.14%
2020/10/15	5	43.10	0	0.00	42.75	5	1,653	0.30%
2020/10/14	0.4	43.30	0	0.00	43.50	0.4	1,670	0.02%
2020/10/13	1	41.95	0	0.00	42.30	1	1,633	0.06%
2020/10/08	13.3	42.92	0	0.00	42.55	13.3	1,652	0.80%
2020/10/07	0.2	42.90	0	0.00	43.10	0.2	1,649	0.01%
2020/10/06	0	0.00	1	42.10	42.35	-1	1,627	-0.06%
2020/10/05	1	41.40	0	0.00	41.40	1	1,592	0.06%
2020/09/30	7	40.35	2	40.65	41.80	5	1,596	0.31%
2020/09/29	3	41.23	18	41.39	41.25	-15	1,554	-0.97%
2020/09/25	0	0.00	1	37.60	37.40	-1	1,474	-0.07%
2020/09/24	2	38.75	0	0.00	38.70	2	1,477	0.14%
2020/09/22	4	41.05	0	0.00	41.00	4	1,502	0.27%
2020/09/18	5	42.61	0	0.00	42.40	5	1,520	0.33%
2020/09/16	8.3	42.34	0	0.00	42.00	8.3	1,565	0.53%
2020/09/14	2	41.93	0	0.00	42.60	2	1,598	0.13%
2020/09/09	0.7	41.45	0	0.00	41.45	0.7	1,680	0.04%
2020/09/07	5	42.75	0.7	42.25	42.25	4.3	1,767	0.24%
2020/09/03	6	43.33	0	0.00	43.00	6	1,874	0.32%
2020/09/02	0	0.00	1	41.35	41.80	-1	1,891	-0.05%
2020/08/24	0.3	42.35	0	0.00	42.25	0.3	2,141	0.01%
2020/08/20	0.9	42.70	2.8	42.27	42.60	-1.9	2,180	-0.09%
2020/08/19	0.2	46.30	30	46.21	46.40	-29.8	2,197	-1.36%
2020/08/18	0.3	46.85	20	46.88	46.85	-19.7	2,228	-0.88%
2020/08/17	0.3	47.85	20	47.67	48.00	-19.7	2,258	-0.87%
2020/08/05	3	34.67	10	34.55	34.55	-7	2,244	-0.31%
2020/08/04	0	0.00	20	34.75	34.35	-20	2,282	-0.88%
2020/08/03	0	0.00	10	34.80	34.85	-10	2,350	-0.43%
2020/07/31	1	34.70	20	34.65	34.70	-19	2,658	-0.71%
2020/07/30	0	0.00	100	34.51	34.45	-100	3,078	-3.25%
2020/07/29	0	0.00	20	34.20	34.20	-20	3,170	-0.63%
2020/07/28	0	0.00	20	34.15	34.10	-20	3,170	-0.63%
2020/07/27	22	35.11	1	35.70	35.35	21	3,244	0.65%
2020/07/24	24	36.03	20	36.00	35.70	4	3,193	0.13%
2020/07/23	44	35.11	5	35.00	35.25	39	3,158	1.23%
2020/07/22	56.5	34.32	0	0.00	34.20	56.5	3,161	1.79%
2020/07/21	5	33.85	5	34.30	33.85	0	3,201	0.00%
2020/07/20	0	0.00	30	32.21	32.65	-30	3,199	-0.94%
2020/07/16	5	33.65	5	33.60	33.15	0	3,262	0.00%
2020/07/15	5.3	33.04	10	33.33	33.05	-4.7	3,278	-0.14%
2020/07/13	1	33.75	0	0.00	33.65	1	3,356	0.03%
2020/07/10	4.2	34.17	0	0.00	33.65	4.2	3,500	0.12%
2020/07/09	32	35.27	0	0.00	34.90	32	3,520	0.91%
2020/07/07	0	0.00	35	34.78	34.80	-35	3,663	-0.96%
2020/07/06	3	35.10	3	34.77	35.10	0	3,851	0.00%
2020/07/03	5	34.45	50	34.75	34.50	-45	4,021	-1.12%
2020/06/29	10.4	34.36	0	0.00	34.70	10.4	4,098	0.25%
2020/06/23	21	35.26	1	35.25	35.20	20	4,168	0.48%
2020/06/19	51	36.95	0	0.00	36.20	51	4,242	1.20%
2020/06/17	0	0.00	52	36.13	36.15	-52	4,260	-1.22%
2020/06/12	0	0.00	51	35.01	35.85	-51	4,379	-1.16%
2020/06/11	1	36.35	44	36.15	36.10	-43	4,395	-0.98%
2020/06/10	3	37.62	0	0.00	37.30	3	4,452	0.07%
2020/06/09	0	0.00	1	37.55	37.20	-1	4,513	-0.02%
2020/06/08	0	0.00	1	38.05	37.90	-1	4,552	-0.02%
2020/06/05	3	38.25	1	38.75	38.15	2	4,554	0.04%
2020/06/03	0	0.00	2	38.15	37.95	-2	4,507	-0.04%
2020/06/02	10.4	38.50	0	0.00	37.80	10.4	4,491	0.23%
2020/06/01	5	38.55	7	38.21	38.40	-2	4,457	-0.04%
2020/05/29	2	37.55	1	37.40	37.40	1	4,403	0.02%
2020/05/28	4	37.90	65	37.60	37.90	-61	4,407	-1.38%
2020/05/27	2	37.05	0	0.00	36.75	2	4,323	0.05%
2020/05/26	0	0.00	1	36.85	36.65	-1	4,355	-0.02%
2020/05/25	10	35.65	0	0.00	36.50	10	4,385	0.23%
2020/05/20	6	37.15	0	0.00	37.10	6	4,467	0.13%
2020/05/19	14	36.75	1	36.25	36.75	13	4,448	0.29%
2020/05/18	17	35.80	1	36.45	35.70	16	4,457	0.36%
2020/05/14	1	37.25	57	36.39	36.20	-56	4,452	-1.26%
2020/05/13	1	37.70	1	38.10	37.90	0	4,433	0.00%
2020/05/12	10	37.85	2	38.13	38.40	8	4,428	0.18%
2020/05/11	16	38.28	0	0.00	38.35	16	4,449	0.36%
2020/05/08	17	37.96	1	38.60	37.55	16	4,441	0.36%
2020/05/07	14	39.61	8	39.16	39.20	6	4,380	0.14%
2020/05/06	11	36.90	25.2	37.57	38.15	-14.2	4,085	-0.35%
2020/05/05	23	34.70	8	34.81	34.70	15	3,688	0.41%
2020/05/04	8	33.53	1	33.75	33.70	7	3,668	0.19%
2020/04/30	10.1	34.70	14	34.89	34.40	-3.9	3,742	-0.10%
2020/04/29	1	34.40	1	34.35	34.15	0	3,684	0.00%
2020/04/28	38	34.42	1	34.30	34.30	37	3,696	1.00%
2020/04/27	0	0.00	2	34.30	34.45	-2	3,720	-0.05%
2020/04/24	27	33.96	2	33.80	33.80	25	3,691	0.68%
2020/04/23	25	33.56	0	0.00	33.45	25	3,703	0.68%
2020/04/22	50	32.78	0	0.00	33.20	50	3,718	1.34%
2020/04/21	11	33.54	1	32.40	32.35	10	3,749	0.27%
2020/04/20	20	34.00	1	34.30	33.90	19	3,767	0.50%
2020/04/17	72	34.20	0	0.00	33.75	72	3,778	1.91%
2020/04/16	52	34.23	2	34.20	34.30	50	3,760	1.33%
2020/04/15	4	35.21	5	35.05	34.20	-1	3,757	-0.03%
2020/04/14	21	33.30	0	0.00	33.55	21	3,688	0.57%
2020/04/13	0	0.00	1	33.50	32.65	-1	3,813	-0.03%
2020/04/10	33	34.61	7	34.37	34.40	26	3,879	0.67%
2020/04/09	42	35.35	35	35.81	33.95	7	4,140	0.17%
2020/04/08	22.1	33.92	21	34.30	35.40	1.1	4,011	0.03%
2020/04/07	0	0.00	12	31.14	32.20	-12	4,092	-0.29%
2020/04/01	17	29.76	2	29.93	29.85	15	4,372	0.34%
2020/03/31	1	29.80	1	30.10	29.70	0	4,475	0.00%
2020/03/30	2	29.28	10	29.50	29.60	-8	4,518	-0.18%
2020/03/27	12	30.05	2	30.68	29.65	10	4,612	0.22%
2020/03/26	3	28.37	1	28.65	29.50	2	4,598	0.04%
2020/03/25	12	28.31	12	28.05	28.35	0	4,624	0.00%
2020/03/24	1	26.30	3	25.82	25.80	-2	4,572	-0.04%
2020/03/23	1	24.45	1	24.95	24.75	0	4,545	0.00%
2020/03/20	1	27.30	2	26.68	27.00	-1	4,520	-0.02%
2020/03/19	3	25.77	3	25.65	25.25	0	4,478	0.00%
2020/03/18	1	28.35	3	28.65	28.05	-2	4,419	-0.05%
2020/03/17	0	0.00	3	29.03	28.60	-3	4,403	-0.07%
2020/03/16	0	0.00	12	30.09	29.50	-12	4,367	-0.27%
2020/03/13	3	28.53	16	28.50	28.70	-13	4,289	-0.30%
2020/03/12	10	33.65	5	31.60	31.65	5	4,241	0.12%
2020/03/11	1	36.20	24	35.39	35.10	-23	4,204	-0.55%
2020/03/10	0	0.00	29	35.58	36.15	-29	4,195	-0.69%
2020/03/06	0	0.00	6	38.00	38.00	-6	4,227	-0.14%
2020/03/05	0	0.00	2	38.65	38.65	-2	4,232	-0.05%
2020/03/04	0	0.00	1	38.30	38.20	-1	4,229	-0.02%
2020/03/03	5	39.35	5	38.65	38.70	0	4,237	0.00%
2020/02/27	1	39.15	31	39.00	37.80	-30	4,210	-0.71%
2020/02/26	5	40.00	10	39.80	39.65	-5	4,164	-0.12%
2020/02/25	0	0.00	5	40.65	40.60	-5	4,108	-0.12%
2020/02/24	1	40.60	2	40.70	40.65	-1	4,069	-0.02%
2020/02/21	30	41.30	0	0.00	41.20	30	4,045	0.74%
2020/02/19	0	0.00	1	40.50	40.90	-1	3,956	-0.03%
2020/02/18	1	40.65	10	40.55	40.45	-9	3,928	-0.23%
2020/02/14	3	40.65	6	40.52	40.60	-3	4,036	-0.07%
2020/02/13	2	41.20	0	0.00	40.15	2	4,028	0.05%
2020/02/12	2	40.88	3	41.08	41.10	-1	4,030	-0.02%
2020/02/11	12	40.55	4	40.76	40.30	8	3,986	0.20%
2020/02/10	0	0.00	1	39.20	39.25	-1	3,950	-0.03%
2020/02/07	16	40.41	18	39.86	39.55	-2	4,026	-0.05%
2020/02/06	0	0.00	1	40.10	40.10	-1	4,272	-0.02%
2020/02/05	8	40.16	7	39.81	39.55	1	4,410	0.02%
2020/02/04	8	39.41	4	39.70	39.95	4	4,497	0.09%
2020/02/03	3	36.50	5	36.00	36.35	-2	4,528	-0.04%
2020/01/31	1	38.25	0	0.00	38.15	1	4,551	0.02%
2020/01/30	3	39.27	1	39.00	38.95	2	4,553	0.04%
2020/01/20	1	43.30	1	43.50	43.25	0	4,499	0.00%
2020/01/17	6	43.88	9	43.58	43.65	-3	4,489	-0.07%
2020/01/16	1	43.20	5	43.50	43.30	-4	4,441	-0.09%
2020/01/15	8	43.26	3	43.23	43.15	5	4,406	0.11%
2020/01/14	5	43.40	7	43.30	43.50	-2	4,341	-0.05%
2020/01/10	6	42.80	0	0.00	42.80	6	4,272	0.14%
2020/01/09	5	42.75	1	42.95	42.95	4	4,251	0.09%
2020/01/08	11	42.55	7	42.85	42.25	4	4,228	0.09%
2020/01/07	17.8	43.06	18	44.43	43.00	-0.2	4,175	0.00%
2020/01/06	32	46.51	17	46.41	46.10	15	4,113	0.36%
2020/01/03	41	46.76	52	46.82	45.95	-11	4,087	-0.27%
2020/01/02	27	44.96	0.2	45.10	45.15	26.8	3,791	0.71%
2019/12/31	40	45.80	48	45.72	45.20	-8	3,800	-0.21%
2019/12/30	75	44.66	79	45.07	45.25	-4	3,615	-0.11%
2019/12/27	14	42.47	13	42.42	42.30	1	3,350	0.03%
2019/12/26	23	42.81	5	41.95	41.95	18	3,385	0.53%
2019/12/25	2	42.70	0	0.00	42.40	2	3,429	0.06%
2019/12/24	15	42.49	15	42.30	42.30	0	3,477	0.00%
2019/12/23	12	42.16	1	41.75	41.60	11	3,489	0.32%
2019/12/20	17	41.31	1	40.90	41.30	16	3,475	0.46%
2019/12/18	0	0.00	11	40.50	40.30	-11	3,671	-0.30%
2019/12/12	0	0.00	10	41.00	40.70	-10	4,745	-0.21%
2019/12/11	0	0.00	4	41.19	41.15	-4	4,771	-0.08%
2019/12/10	3	41.27	16	41.27	41.10	-13	4,792	-0.27%
2019/12/09	1	41.35	0	0.00	41.35	1	4,807	0.02%
2019/12/06	1	41.15	0	0.00	41.00	1	4,856	0.02%
2019/12/05	5	40.90	3	41.00	40.70	2	4,901	0.04%
2019/12/04	2	40.75	5	40.95	40.60	-3	4,921	-0.06%
2019/12/03	15	40.60	8	39.35	40.35	7	4,939	0.14%
2019/11/29	9	40.35	9	40.20	40.20	0	5,107	0.00%
2019/11/27	0	0.00	4	40.85	40.85	-4	5,261	-0.08%
2019/11/25	1	40.05	0	0.00	40.05	1	5,212	0.02%
2019/11/18	2	40.20	0	0.00	40.00	2	5,211	0.04%
2019/11/15	0	0.00	1	39.95	39.85	-1	5,212	-0.02%
2019/11/14	14	40.76	3	40.10	40.10	11	5,204	0.21%
2019/11/13	19	41.67	16	41.12	40.25	3	5,175	0.06%
2019/11/12	10	39.15	2	39.00	39.25	8	5,048	0.16%
2019/11/11	5	38.75	10	38.15	38.15	-5	5,037	-0.10%
2019/11/08	0	0.00	1	40.10	39.80	-1	5,005	-0.02%
2019/11/07	1	39.60	0	0.00	39.80	1	5,002	0.02%
2019/11/06	23	40.40	23	40.14	40.10	0	4,999	0.00%
2019/11/05	45	42.33	2	39.40	39.40	43	4,923	0.87%
2019/11/04	14	42.94	10	43.33	43.65	4	4,658	0.09%
2019/11/01	23	41.74	29	43.50	43.50	-6	4,567	-0.13%
2019/10/31	2	41.75	0	0.00	42.70	2	4,403	0.05%
2019/10/30	0	0.00	3	42.65	42.65	-3	4,271	-0.07%
2019/10/29	0.5	42.30	0	0.00	42.50	0.5	4,199	0.01%
2019/10/24	20	41.60	1	41.65	41.65	19	4,140	0.46%
2019/10/22	3	41.00	1	41.25	41.15	2	4,118	0.05%
2019/10/21	1	41.15	1	41.55	41.05	0	4,118	0.00%
2019/10/18	0	0.00	1	41.05	40.85	-1	4,103	-0.02%
2019/10/17	2	40.85	0	0.00	41.10	2	4,102	0.05%
2019/10/15	0	0.00	1	41.75	41.25	-1	4,088	-0.02%
2019/10/14	3	41.47	1	41.80	41.00	2	4,061	0.05%
2019/10/09	5	41.32	5	42.59	42.20	0	3,952	0.00%
2019/10/07	1	43.20	1	43.30	43.70	0	3,832	0.00%
2019/10/04	0	0.00	2	43.48	44.00	-2	3,752	-0.05%
2019/10/03	0.5	43.85	0	0.00	43.85	0.5	3,681	0.01%
2019/10/02	1	43.15	1	43.50	43.15	0	3,642	0.00%
2019/10/01	18.2	43.57	13.9	43.71	44.20	4.2	3,580	0.12%
2019/09/27	21	42.54	47	42.36	43.30	-26	3,443	-0.75%
2019/09/26	39	41.61	46	41.51	42.60	-7	3,334	-0.21%
2019/09/25	10	40.30	0	0.00	40.50	10	3,213	0.31%
2019/09/24	7	39.08	11	39.56	40.05	-4	3,184	-0.13%
2019/09/23	6	40.14	15	40.05	38.20	-9	3,078	-0.29%
2019/09/20	1	41.70	0	0.00	41.30	1	2,911	0.03%
2019/09/19	13	42.15	2	41.75	41.75	11	2,843	0.39%
2019/09/18	87	42.62	76	43.09	43.00	11	2,751	0.40%
2019/09/17	12	42.49	12	44.37	41.80	0	2,375	0.00%
2019/09/16	2	41.80	3	41.80	41.30	-1	1,806	-0.06%
2019/09/10	5	41.45	1	41.45	41.10	4	1,740	0.23%
2019/09/09	12	41.33	8	42.45	42.45	4	1,667	0.24%
2019/09/06	0	0.00	10	40.45	41.10	-10	1,595	-0.63%
2019/09/04	0	0.00	11	40.82	41.00	-11	1,506	-0.73%
2019/09/03	15	39.39	11.2	39.88	40.45	3.8	1,413	0.27%
2019/09/02	36	38.30	47	38.29	39.25	-11	1,259	-0.87%
2019/08/30	31	35.68	11	35.69	35.70	20	1,131	1.77%
2019/08/29	0	0.00	2	34.10	33.95	-2	1,086	-0.18%
2019/08/28	5	34.10	0	0.00	34.10	5	1,091	0.46%
2019/08/26	2	34.20	0	0.00	34.05	2	1,098	0.18%
2019/08/20	1	35.15	1	35.35	34.75	0	1,086	0.00%
2019/08/19	10	34.30	10	34.50	34.50	0	1,079	0.00%
2019/08/15	1	33.90	10	34.10	34.10	-9	1,087	-0.83%
2019/08/14	0	0.00	3	35.10	35.00	-3	1,087	-0.28%
2019/08/12	0	0.00	7	35.65	35.55	-7	1,088	-0.64%
2019/08/07	2	34.65	0	0.00	33.70	2	1,078	0.19%
2019/08/06	5	34.35	8	34.58	35.85	-3	1,071	-0.28%
2019/08/05	20	36.97	5	37.00	36.45	15	1,069	1.40%
2019/08/02	0	0.00	1	40.55	40.45	-1	1,025	-0.10%
2019/07/26	3	42.55	0	0.00	42.55	3	1,090	0.28%
2019/07/17	1	42.35	3	42.05	42.05	-2	1,211	-0.17%
2019/07/15	0	0.00	2	43.20	43.00	-2	1,259	-0.16%
2019/07/12	4	43.20	0	0.00	43.45	4	1,310	0.31%
2019/07/11	16	45.85	2	45.85	45.80	14	1,372	1.02%
2019/07/09	3	45.00	1	44.90	45.00	2	1,657	0.12%
2019/07/08	2	46.20	1	46.50	46.10	1	1,663	0.06%
2019/07/04	0	0.00	4	45.45	45.50	-4	1,710	-0.23%
2019/07/03	0	0.00	1	44.85	44.55	-1	1,787	-0.06%
2019/07/01	0	0.00	1	44.10	44.45	-1	1,839	-0.05%
2019/06/21	1	43.10	0	0.00	42.90	1	2,048	0.05%
2019/06/20	3	43.50	3	43.52	43.30	0	2,059	0.00%
2019/06/18	1	42.55	3	42.75	42.10	-2	2,124	-0.09%
2019/06/17	0	0.00	2	42.60	42.75	-2	2,138	-0.09%
2019/06/14	3	41.97	1	42.05	41.95	2	2,160	0.09%
2019/06/12	1	41.65	1	41.65	41.60	0	2,293	0.00%
2019/06/06	2	40.25	0	0.00	40.10	2	2,534	0.08%
2019/06/03	2	41.45	0	0.00	41.60	2	2,665	0.08%
2019/05/30	1	40.95	1	40.70	41.20	0	2,771	0.00%
2019/05/29	1	40.40	0	0.00	40.50	1	2,910	0.03%
2019/05/24	2	40.50	0	0.00	40.20	2	3,545	0.06%
2019/05/23	0	0.00	3	40.23	40.40	-3	3,597	-0.08%
2019/05/22	0	0.00	1	41.90	41.55	-1	3,668	-0.03%
2019/05/21	2	41.30	0	0.00	41.55	2	3,707	0.05%
2019/05/20	0	0.00	1	40.75	40.75	-1	3,804	-0.03%
2019/05/17	1	41.00	0	0.00	40.70	1	3,892	0.03%
2019/05/16	1	41.80	0	0.00	41.30	1	3,995	0.03%
2019/05/15	2	41.90	1	41.70	42.10	1	4,266	0.02%
2019/05/14	1	38.80	1	40.85	41.30	0	4,501	0.00%
2019/05/13	1	41.60	8	42.07	40.90	-7	4,602	-0.15%
2019/05/10	2	43.68	0	0.00	42.80	2	4,644	0.04%
2019/05/08	0	0.00	1	45.50	45.35	-1	4,673	-0.02%
2019/05/07	3	46.13	0	0.00	45.90	3	4,747	0.06%
2019/05/06	0	0.00	1	44.85	44.75	-1	4,751	-0.02%
2019/05/03	1	46.25	0	0.00	46.25	1	4,785	0.02%
2019/04/29	1	46.50	0	0.00	45.75	1	4,919	0.02%
2019/04/26	1	48.00	1	48.20	47.25	0	4,961	0.00%
2019/04/25	1	46.85	0	0.00	46.90	1	4,968	0.02%
2019/04/24	0	0.00	1	47.55	47.20	-1	5,036	-0.02%
2019/04/23	2	46.95	0	0.00	47.25	2	5,111	0.04%
2019/04/18	0	0.00	1	49.05	47.60	-1	5,707	-0.02%
2019/04/17	11	49.82	10	49.55	49.35	1	5,719	0.02%
2019/04/16	10	49.91	12	50.02	49.75	-2	5,718	-0.04%
2019/04/15	0	0.00	2	46.80	47.85	-2	5,594	-0.04%
2019/04/12	2	46.65	1	46.65	46.70	1	5,672	0.02%
2019/04/11	1	47.95	0	0.00	47.10	1	5,768	0.02%
2019/04/09	1	48.20	1	47.75	47.60	0	6,081	0.00%
2019/04/08	1	46.70	0	0.00	46.70	1	6,436	0.02%
2019/04/03	1	46.15	0	0.00	46.10	1	6,629	0.02%
2019/04/02	1	45.30	0	0.00	45.30	1	6,827	0.01%
2019/04/01	5	45.80	4	45.40	45.00	1	7,167	0.01%
2019/03/29	2	45.85	0	0.00	45.65	2	7,536	0.03%
2019/03/27	1	45.20	2	45.73	45.80	-1	7,865	-0.01%
2019/03/26	6	47.21	8	46.69	46.50	-2	7,873	-0.03%
2019/03/21	0	0.00	4	47.85	48.15	-4	8,105	-0.05%
2019/03/19	1	47.50	1	47.40	47.25	0	8,377	0.00%
2019/03/18	1	48.65	2	48.05	47.95	-1	8,491	-0.01%
2019/03/15	2	48.58	1	48.80	48.10	1	8,770	0.01%
2019/03/14	9	48.56	22	47.50	46.60	-13	9,044	-0.14%
2019/03/12	0	0.00	17	50.10	49.85	-17	9,301	-0.18%
2019/03/08	0	0.00	24	49.44	50.40	-24	9,612	-0.25%
2019/03/07	3	51.40	3	50.90	50.30	0	9,642	0.00%
2019/03/06	4	51.48	3	51.10	50.80	1	9,679	0.01%
2019/03/05	1	50.70	5	50.64	50.10	-4	9,708	-0.04%
2019/03/04	2	49.90	3	50.12	51.10	-1	9,704	-0.01%
2019/02/27	25	49.05	1	49.35	49.05	24	9,658	0.25%
2019/02/26	14	52.26	4	52.20	51.40	10	9,577	0.10%
2019/02/25	17	51.79	16	51.70	51.90	1	9,563	0.01%
2019/02/22	19	50.83	28	51.55	51.60	-9	9,450	-0.10%
2019/02/21	10	48.20	17	48.29	48.50	-7	9,149	-0.08%
2019/02/20	18	48.23	38	48.38	48.00	-20	9,258	-0.22%
2019/02/19	11	47.38	13	47.63	47.60	-2	9,267	-0.02%
2019/02/18	4	48.06	9	48.28	47.60	-5	9,242	-0.05%
2019/02/15	0	0.00	5	46.91	47.05	-5	9,163	-0.05%
2019/02/14	12	47.00	6	46.98	46.35	6	9,095	0.07%
2019/02/13	50	47.62	23	47.76	47.40	27	9,023	0.30%
2019/02/12	4	45.01	11	45.57	46.00	-7	8,777	-0.08%
2019/02/11	11	42.89	14	42.98	43.10	-3	8,609	-0.03%
2019/01/30	1	41.45	1	41.75	41.80	0	8,577	0.00%
2019/01/29	5	41.15	0	0.00	41.35	5	8,614	0.06%
2019/01/28	4	41.33	6	41.14	41.10	-2	8,652	-0.02%
2019/01/25	3	40.95	4	40.89	40.85	-1	8,874	-0.01%
2019/01/24	0	0.00	1	40.10	40.10	-1	9,167	-0.01%
2019/01/23	1	40.15	1	40.35	40.35	0	9,254	0.00%
2019/01/22	0	0.00	2	39.70	39.70	-2	9,268	-0.02%
2019/01/21	4	41.10	0	0.00	40.60	4	9,292	0.04%
2019/01/17	6	41.07	6	40.58	40.55	0	9,334	0.00%
2019/01/16	1	41.45	0	0.00	40.90	1	9,313	0.01%
2019/01/15	9	42.07	10	41.89	41.75	-1	9,273	-0.01%
2019/01/14	4	41.88	5	41.57	41.75	-1	9,265	-0.01%
2019/01/11	13	42.02	9	41.52	41.50	4	9,264	0.04%
2019/01/10	11	40.61	15	40.32	40.30	-4	9,125	-0.04%
2019/01/09	41	41.66	37	41.80	40.50	4	9,288	0.04%
2019/01/08	4	40.01	6	39.83	40.30	-2	8,992	-0.02%
2019/01/07	12	39.89	9	39.88	39.65	3	8,947	0.03%
2019/01/04	17	38.61	14	38.66	39.00	3	8,914	0.03%
2019/01/03	17	39.47	16	39.46	38.75	1	8,765	0.01%
2019/01/02	17	40.20	18	39.99	40.00	-1	8,676	-0.01%
2018/12/28	28	39.83	26	39.93	40.10	2	8,611	0.02%
2018/12/27	41	38.94	45	38.71	38.95	-4	8,451	-0.05%
2018/12/26	54	40.04	60	39.48	37.40	-6	8,289	-0.07%
2018/12/25	9	39.64	9	39.44	39.60	0	7,869	0.00%
2018/12/24	44	39.65	34	39.84	39.75	10	7,694	0.13%
2018/12/22	94	39.81	81	39.37	39.05	13	7,492	0.17%
2018/12/21	22	38.10	33	37.42	40.15	-11	7,198	-0.15%
2018/12/20	24	36.37	12	36.23	36.50	12	6,832	0.18%
2018/12/19	26	36.00	17	36.08	35.80	9	6,640	0.14%
2018/12/18	9	35.11	9	35.16	35.20	0	6,495	0.00%
2018/12/17	16	35.37	19	35.72	35.35	-3	6,442	-0.05%
2018/12/14	6	33.43	8	33.74	34.10	-2	6,267	-0.03%
2018/12/13	22	35.23	10	35.14	34.50	12	6,221	0.19%
2018/12/12	21	35.55	25	35.78	35.50	-4	6,141	-0.07%
2018/12/11	36	34.63	31	34.67	34.90	5	6,015	0.08%
2018/12/10	15	34.37	14	34.03	33.90	1	5,929	0.02%
2018/12/07	16	35.90	13	35.82	35.75	3	5,814	0.05%
2018/12/06	23	37.12	27	36.14	34.50	-4	5,528	-0.07%
2018/12/05	40	34.82	55	34.95	37.80	-15	5,190	-0.29%
2018/12/04	29	34.56	4	34.78	34.50	25	4,788	0.52%
2018/12/03	20	33.59	16	34.11	34.45	4	4,666	0.09%
2018/11/30	3	31.33	5	31.18	31.35	-2	4,492	-0.04%
2018/11/29	16	31.38	12	31.14	30.55	4	4,432	0.09%
2018/11/28	11	30.85	12.1	30.94	30.65	-1.1	4,373	-0.02%
2018/11/27	2	29.30	3	30.00	30.00	-1	4,337	-0.02%
2018/11/26	4	28.91	0	0.00	29.20	4	4,311	0.09%
2018/11/23	6	28.73	1	29.45	28.50	5	4,307	0.12%
2018/11/22	1	30.40	1	31.30	29.70	0	4,280	0.00%
2018/11/20	14	31.04	9	30.82	30.55	5	4,270	0.12%
2018/11/19	11	31.25	7	31.33	31.40	4	4,240	0.09%
2018/11/16	7	29.69	10	30.23	29.55	-3	4,139	-0.07%
2018/11/14	3	29.00	1	28.85	28.55	2	4,057	0.05%
2018/11/13	4	28.79	3	28.50	28.80	1	4,070	0.02%
2018/11/12	7	28.72	7	28.49	28.75	0	4,105	0.00%
2018/11/09	6	29.53	6	29.65	29.60	0	4,161	0.00%
2018/11/08	13	29.85	9	29.55	29.35	4	4,235	0.09%
2018/11/07	26	28.95	26	28.81	29.20	0	4,211	0.00%
2018/11/06	0	0.00	6	28.07	28.00	-6	4,192	-0.14%
2018/11/05	10	30.17	10	30.21	30.20	0	4,137	0.00%
2018/11/02	51	31.33	48	31.76	30.30	3	4,132	0.07%
2018/11/01	36	29.49	25	30.11	30.25	11	3,918	0.28%
2018/10/31	9	27.67	10	28.56	28.70	-1	3,601	-0.03%
2018/10/29	1	27.90	0	0.00	27.75	1	3,573	0.03%
2018/10/26	1	28.45	0	0.00	28.35	1	3,631	0.03%
2018/10/25	9	29.20	12	28.95	28.45	-3	3,627	-0.08%
2018/10/24	5	31.60	3	31.72	31.05	2	3,696	0.05%
2018/10/23	5	33.95	6	33.14	32.50	-1	3,791	-0.03%
2018/10/22	14	33.46	21	33.74	33.90	-7	3,923	-0.18%
2018/10/19	2	33.25	0	0.00	33.35	2	3,957	0.05%
2018/10/17	25	38.53	17	38.64	37.60	8	4,006	0.20%
2018/10/16	1	38.40	0	0.00	39.50	1	3,914	0.03%
2018/10/12	9	36.47	10	36.53	36.45	-1	4,097	-0.02%
2018/10/11	2	36.53	0	0.00	36.50	2	4,217	0.05%
2018/10/09	6	40.76	3	40.67	40.55	3	4,311	0.07%
2018/10/08	3	40.68	0	0.00	40.80	3	4,359	0.07%
2018/10/05	1	40.70	1	40.10	39.80	0	4,552	0.00%
2018/10/04	5	43.65	0	0.00	43.20	5	4,672	0.11%
2018/10/03	0	0.00	2	44.38	44.05	-2	4,979	-0.04%
2018/09/28	2	45.60	2	45.65	45.55	0	5,500	0.00%
2018/09/27	2	47.65	0	0.00	46.85	2	5,673	0.04%
2018/09/26	0	0.00	7	49.25	49.10	-7	5,843	-0.12%
2018/09/25	2	49.55	0	0.00	49.50	2	6,216	0.03%
2018/09/21	6	49.50	0	0.00	49.80	6	6,582	0.09%
2018/09/19	1	50.00	0	0.00	49.60	1	7,038	0.01%
2018/09/17	1	52.70	1	52.90	52.70	0	7,424	0.00%
2018/09/14	17	53.26	14	53.74	54.20	3	7,648	0.04%
2018/09/13	5	51.76	5	52.30	51.00	0	8,110	0.00%
2018/09/12	0	0.00	4	52.18	51.80	-4	8,201	-0.05%
2018/09/11	2	55.00	1	53.70	53.70	1	8,477	0.01%
2018/09/10	3	54.90	3	54.13	54.10	0	8,490	0.00%
2018/09/07	6	55.48	2	57.50	55.10	4	8,709	0.05%
2018/09/06	1	60.80	4	60.20	60.10	-3	8,790	-0.03%
2018/09/05	3	63.00	1	62.10	61.20	2	9,072	0.02%
2018/09/04	1	63.20	3	63.13	63.10	-2	9,300	-0.02%
2018/09/03	4	63.33	3	62.03	61.60	1	9,372	0.01%
2018/08/31	1	65.40	2	65.60	65.70	-1	9,360	-0.01%
2018/08/30	1	65.30	4	65.58	65.80	-3	9,532	-0.03%
2018/08/29	2	65.55	1	66.50	65.20	1	9,778	0.01%
2018/08/27	1	64.60	5	65.22	66.30	-4	10,141	-0.04%
2018/08/24	0	0.00	1	63.50	62.00	-1	10,131	-0.01%
2018/08/23	4	66.30	0	0.00	63.20	4	10,185	0.04%
2018/08/22	2	70.25	1	70.50	70.50	1	10,158	0.01%
2018/08/20	2	71.50	2	70.40	70.50	0	10,473	0.00%
2018/08/17	4	70.48	4	70.80	68.30	0	10,516	0.00%
2018/08/16	4	71.45	3	70.73	72.00	1	10,468	0.01%
2018/08/15	7	69.09	8	68.93	70.00	-1	10,396	-0.01%
2018/08/14	3	65.43	1	67.60	67.60	2	10,349	0.02%
2018/08/13	3	66.53	5	64.64	63.60	-2	10,310	-0.02%
2018/08/10	3	70.53	1	70.90	69.80	2	10,282	0.02%
2018/08/09	2	70.95	4	71.33	72.00	-2	10,294	-0.02%
2018/08/08	12	72.01	11	72.25	71.20	1	10,270	0.01%
2018/08/07	14	72.19	10	72.75	74.50	4	10,249	0.04%
2018/08/06	14	71.71	15	71.28	71.40	-1	10,256	-0.01%
2018/08/03	7	71.44	10	71.19	71.60	-3	10,329	-0.03%
2018/08/02	13	71.15	18	70.12	70.00	-5	10,387	-0.05%
2018/08/01	10	74.84	10	73.62	73.40	0	10,464	0.00%
2018/07/31	21	74.36	23	73.32	75.60	-2	10,441	-0.02%
2018/07/30	2	74.05	6	76.42	73.50	-4	10,481	-0.04%
2018/07/27	32	82.08	26	81.42	80.70	6	10,555	0.06%
2018/07/26	30	78.25	25	78.62	78.90	5	10,405	0.05%
2018/07/25	6	77.62	7	78.16	77.80	-1	10,320	-0.01%
2018/07/24	19	74.44	17	76.02	76.50	2	10,204	0.02%
2018/07/23	1	74.50	3	73.17	74.50	-2	10,145	-0.02%
2018/07/20	5	73.16	4	74.30	71.30	1	10,038	0.01%
2018/07/19	11	76.04	10	76.51	76.80	1	9,970	0.01%
2018/07/18	14	80.50	15	75.43	75.30	-1	10,006	-0.01%
2018/07/17	26	80.89	27	78.95	78.80	-1	10,089	-0.01%
2018/07/16	25	84.41	25	82.89	82.60	0	9,995	0.00%
2018/07/13	33	86.89	38	87.29	85.10	-5	10,005	-0.05%
2018/07/12	33	82.64	25	83.90	85.50	8	9,815	0.08%
2018/07/11	7	83.49	15	83.25	82.20	-8	9,749	-0.08%
2018/07/10	22	78.41	14	79.74	80.40	8	9,659	0.08%
2018/07/09	10	85.50	11	81.68	80.50	-1	9,549	-0.01%
2018/07/06	21	84.38	27	84.70	84.90	-6	9,382	-0.06%
2018/07/05	26	90.23	29	89.67	86.90	-3	9,159	-0.03%
2018/07/04	27	86.37	21	86.75	91.50	6	8,991	0.07%
2018/07/03	71	91.31	64	91.58	86.00	7	8,811	0.08%
2018/07/02	25	88.20	42	88.23	90.30	-17	8,439	-0.20%
2018/06/29	49	83.76	48	83.05	84.40	1	8,052	0.01%
2018/06/28	11	78.86	9	78.93	79.00	2	7,692	0.03%
2018/06/27	11	81.47	10	81.97	78.30	1	7,559	0.01%
2018/06/26	8	79.51	4	78.95	80.70	4	7,336	0.05%
2018/06/25	1	85.10	3	84.27	80.80	-2	7,119	-0.03%
2018/06/22	10	86.96	7	87.63	83.00	3	6,874	0.04%
2018/06/21	2	84.35	0	0.00	88.20	2	6,334	0.03%
2018/06/20	12	83.39	11.2	83.33	80.20	0.8	6,221	0.01%
2018/06/19	3	88.90	1	88.90	88.90	2	5,951	0.03%
2018/06/15	9	76.60	8	77.14	80.90	1	5,913	0.02%
2018/06/14	3	72.23	7	73.51	73.60	-4	5,702	-0.07%
2018/06/13	11	73.45	9	73.70	74.80	2	5,575	0.04%
2018/06/12	4	71.28	12	71.09	71.80	-8	5,279	-0.15%
2018/06/11	4	65.30	0	0.00	65.30	4	5,043	0.08%
2018/06/08	0	0.00	5	59.40	59.40	-5	4,965	-0.10%
2018/06/07	5	55.42	3	55.00	54.00	2	4,954	0.04%
2018/06/06	10	53.99	6	54.62	54.50	4	4,778	0.08%
2018/06/05	10	53.29	4	52.80	50.30	6	4,523	0.13%
2018/06/04	0	0.00	5.1	54.90	55.00	-5.1	4,289	-0.12%
2018/06/01	5	49.45	6	49.03	50.00	-1	4,140	-0.02%
2018/05/31	4	49.76	3	50.30	47.80	1	4,116	0.02%
2018/05/29	5	51.46	3	50.48	49.85	2	4,321	0.05%
2018/05/28	2	51.00	7	50.09	51.20	-5	4,218	-0.12%
2018/05/25	1	47.35	19	47.01	47.50	-18	4,020	-0.45%
2018/05/24	0	0.00	5	46.20	46.45	-5	3,952	-0.13%
2018/05/23	3	46.63	7.8	46.56	46.55	-4.8	3,984	-0.12%
2018/05/22	1	46.55	1	47.40	47.55	0	3,972	0.00%
2018/05/21	1	46.60	2	46.78	46.50	-1	3,920	-0.03%
2018/05/18	4.7	46.56	6	46.82	46.70	-1.3	3,919	-0.03%
2018/05/17	3	44.77	17	44.34	45.50	-14	3,895	-0.36%
2018/05/16	0	0.00	1	46.20	46.20	-1	3,863	-0.03%
2018/05/15	15	47.18	1	47.65	46.75	14	3,881	0.36%
2018/05/14	1	47.85	14	47.37	47.95	-13	3,950	-0.33%
2018/05/11	12	47.72	25	47.57	46.10	-13	3,993	-0.33%
2018/05/10	47	50.66	24	50.51	49.60	23	3,939	0.58%
2018/05/09	10	49.58	11	50.10	49.35	-1	3,876	-0.03%
2018/05/08	0	0.00	2	48.08	48.00	-2	3,678	-0.05%
2018/05/07	15	48.20	22	48.06	47.75	-7	3,660	-0.19%
2018/05/04	19	49.54	11	49.87	48.50	8	3,536	0.23%
2018/05/03	2	46.60	1	47.00	47.00	1	3,376	0.03%
2018/05/02	4	47.29	4	47.70	47.00	0	3,382	0.00%
2018/04/30	6	46.25	1	45.80	47.00	5	3,417	0.15%
2018/04/27	0	0.00	1	46.20	46.75	-1	3,430	-0.03%
2018/04/26	3	46.20	1	45.35	45.70	2	3,439	0.06%
2018/04/25	13	46.64	0	0.00	46.50	13	3,424	0.38%
2018/04/24	24	48.68	19	49.46	46.40	5	3,384	0.15%
2018/04/23	2	49.98	4	49.88	51.40	-2	3,266	-0.06%
2018/04/19	3	48.00	4	48.60	47.00	-1	3,282	-0.03%
2018/04/18	1	46.15	2	47.43	47.45	-1	3,235	-0.03%
2018/04/17	33	47.86	38	47.78	46.55	-5	3,251	-0.15%
2018/04/16	36	49.07	25	49.53	50.00	11	3,227	0.34%
2018/04/13	39	46.81	37	46.89	48.00	2	3,094	0.06%
2018/04/12	1	44.85	0	0.00	45.00	1	3,079	0.03%
2018/04/11	2	44.50	10	44.40	44.55	-8	3,228	-0.25%
2018/04/10	3	44.62	24	44.74	44.65	-21	3,551	-0.59%
2018/04/09	0	0.00	1	44.00	44.00	-1	3,640	-0.03%
2018/04/03	1	43.00	0.4	41.40	41.75	0.6	3,704	0.02%
2018/04/02	0	0.00	1	45.00	43.75	-1	3,778	-0.03%
2018/03/30	0	0.00	4	44.78	45.00	-4	4,199	-0.10%
2018/03/28	2	43.70	0	0.00	43.95	2	4,452	0.04%
2018/03/27	2	43.83	0	0.00	44.10	2	4,782	0.04%
2018/03/23	1	43.50	6	44.00	43.45	-5	4,918	-0.10%
2018/03/22	1	46.90	0	0.00	45.45	1	4,958	0.02%
2018/03/21	1	45.55	0	0.00	45.60	1	5,050	0.02%
2018/03/20	5	46.23	2	46.25	45.85	3	5,046	0.06%
2018/03/14	11	45.50	1	45.85	45.25	10	5,154	0.19%
2018/03/13	20	45.38	2	45.20	45.20	18	5,169	0.35%
2018/03/09	3	44.40	0	0.00	44.15	3	5,267	0.06%
2018/03/08	6	43.72	0	0.00	43.85	6	5,466	0.11%
2018/03/07	1	45.40	0	0.00	44.10	1	5,641	0.02%
2018/03/05	2	47.25	11	47.10	46.60	-9	6,014	-0.15%
2018/03/02	15	44.97	10	46.22	45.55	5	5,903	0.08%
2018/03/01	2	43.70	4	43.68	43.90	-2	5,832	-0.03%
2018/02/08	3	41.40	3	42.17	41.50	0	5,713	0.00%
2018/02/07	4	43.76	4	44.26	42.00	0	5,681	0.00%
2018/02/06	8	41.89	12	42.88	42.50	-4	5,625	-0.07%
2018/02/05	10	45.39	24	45.11	44.95	-14	5,502	-0.25%
2018/02/02	20	45.35	40	45.10	44.55	-20	5,393	-0.37%
2018/02/01	22	44.89	2	45.20	45.10	20	5,337	0.37%
2018/01/31	0	0.00	1	42.70	42.85	-1	5,220	-0.02%
2018/01/29	3	43.08	4	43.13	43.55	-1	5,175	-0.02%
2018/01/26	4	42.50	38	42.89	41.50	-34	5,121	-0.66%
2018/01/25	0	0.00	1	43.50	43.20	-1	5,055	-0.02%
2018/01/24	6	44.57	5	44.80	44.70	1	5,027	0.02%
2018/01/23	2	48.00	20	47.56	46.15	-18	5,046	-0.36%
2018/01/22	6	47.33	5	48.01	48.30	1	5,014	0.02%
2018/01/19	0	0.00	2	48.10	47.40	-2	4,964	-0.04%
2018/01/18	2	48.43	1	48.00	47.15	1	4,943	0.02%
2018/01/17	0	0.00	3	47.67	47.80	-3	4,916	-0.06%
2018/01/16	0	0.00	2	49.90	48.85	-2	4,885	-0.04%
2018/01/15	9	50.01	5	50.18	49.00	4	4,841	0.08%
2018/01/12	12	47.65	2	48.18	48.45	10	4,616	0.22%
2018/01/11	5	49.29	7	49.49	47.60	-2	4,581	-0.04%
2018/01/10	17	48.14	4	48.35	47.50	13	4,509	0.29%
2018/01/09	14	50.67	12.2	50.96	49.70	1.8	4,423	0.04%
2018/01/08	11	50.59	11	50.75	49.50	0	4,310	0.00%
2018/01/05	20	53.58	26.1	54.14	53.00	-6.1	4,216	-0.15%
2018/01/04	36	51.51	13	51.00	54.00	23	4,052	0.57%
2018/01/03	0	0.00	8	47.02	49.25	-8	3,716	-0.22%
2018/01/02	0	0.00	89.1	44.20	44.80	-89.1	3,564	-2.50%