凱美 (2375)-兆豐-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
69.5
漲跌
▼2.0
漲幅
-2.80%
成交量
2,748張
產業
上市電子零組件類股
549人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－兆豐-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

兆豐-桃園券商分點個股進出
兆豐-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
2024/12/12	20	71.35	0	0.00	69.50	20	1,940	1.03%
2024/12/11	25.5	72.27	2	72.00	71.50	23.5	1,896	1.24%
2024/12/09	5	74.88	0	0.00	74.40	5	1,783	0.28%
2024/12/06	4.4	80.23	15	81.50	79.30	-10.6	1,660	-0.64%
2024/12/05	48.1	86.96	55	84.78	82.40	-6.9	1,485	-0.46%
2024/12/04	0	0.00	1.7	79.81	83.00	-1.7	862	-0.19%
2024/12/03	1	77.40	1	76.00	75.50	0	597	0.00%
2024/12/02	18	72.98	2	73.55	73.80	16	385	4.15%
2024/11/29	1	66.50	1	67.00	68.30	0	257	0.00%
2024/11/14	1	63.30	0	0.00	63.00	1	231	0.43%
2024/11/08	0	0.00	1	66.30	66.10	-1	244	-0.41%
2024/10/24	0	0.00	0.1	68.60	68.00	-0.1	327	-0.03%
2024/10/18	0	0.00	0.1	67.50	67.30	-0.1	351	-0.03%
2024/10/07	0	0.00	1	66.50	66.60	-1	534	-0.19%
2024/10/04	0	0.00	1	66.00	65.90	-1	543	-0.18%
2024/09/25	1	67.50	4	67.27	67.20	-3	601	-0.50%
2024/09/12	0	0.00	0.1	64.90	64.70	-0.1	724	-0.01%
2024/08/30	0	0.00	1	70.70	69.60	-1	816	-0.12%
2024/08/15	0	0.00	5	65.44	65.40	-5	1,082	-0.46%
2024/08/14	0	0.00	1	64.00	63.50	-1	1,082	-0.09%
2024/08/13	0	0.00	0.6	62.00	62.10	-0.6	1,077	-0.06%
2024/08/12	1	62.10	0	0.00	61.70	1	1,080	0.09%
2024/08/05	5	62.80	0	0.00	61.20	5	1,071	0.47%
2024/07/17	0	0.00	1	75.70	74.50	-1	1,095	-0.09%
2024/07/16	1	74.80	4	76.23	74.10	-3	1,072	-0.28%
2024/07/05	0	0.00	2	73.70	73.30	-2	943	-0.21%
2024/07/01	1	69.20	0	0.00	68.90	1	925	0.11%
2024/06/26	1	71.50	0	0.00	72.10	1	938	0.11%
2024/06/24	1	73.70	0	0.00	72.50	1	923	0.11%
2024/06/21	1	73.00	1	73.40	74.10	0	896	0.00%
2024/06/14	0	0.00	3	72.00	72.00	-3	825	-0.36%
2024/06/13	0	0.00	2	70.40	70.70	-2	808	-0.25%
2024/06/12	1	69.10	1	69.30	69.30	0	805	0.00%
2024/06/07	0	0.00	2	71.10	71.10	-2	797	-0.25%
2024/06/05	0	0.00	2	70.90	71.00	-2	757	-0.26%
2024/06/04	3	71.53	0	0.00	70.90	3	754	0.40%
2024/06/03	5	70.72	0	0.00	70.90	5	747	0.67%
2024/05/31	2	72.00	4	74.10	70.10	-2	730	-0.27%
2024/05/30	1	69.50	0	0.00	68.10	1	627	0.16%
2024/05/29	0	0.00	2	70.60	70.70	-2	615	-0.33%
2024/05/28	6	69.47	0	0.00	69.20	6	589	1.02%
2024/05/27	2	69.70	1	68.90	69.80	1	596	0.17%
2024/05/22	0	0.00	1	66.20	66.20	-1	525	-0.19%
2024/05/21	2	65.50	0	0.00	65.80	2	525	0.38%
2024/05/07	0	0.00	1	65.20	65.40	-1	512	-0.20%
2024/05/03	2	67.40	0	0.00	66.10	2	481	0.42%
2024/04/24	0	0.00	1	62.70	62.90	-1	403	-0.25%
2024/04/19	0	0.00	10	61.80	62.00	-10	434	-2.30%
2024/04/11	1	64.40	0	0.00	64.50	1	420	0.24%
2024/04/01	3	63.20	0	0.00	62.80	3	392	0.76%
2024/03/28	0	0.00	1	60.30	60.00	-1	367	-0.27%
2024/03/21	0	0.00	1	59.50	59.60	-1	395	-0.25%
2024/03/15	1	60.90	1	60.40	60.40	0	430	0.00%
2024/03/14	1	61.50	1	62.60	61.30	0	456	0.00%
2024/03/12	0	0.00	1	63.90	63.90	-1	483	-0.21%
2024/03/06	0	0.00	5	65.20	64.90	-5	550	-0.91%
2024/03/04	1	65.30	0	0.00	65.40	1	701	0.14%
2024/02/29	0	0.00	1	66.80	66.80	-1	797	-0.13%
2024/02/26	0	0.00	1	64.30	64.20	-1	901	-0.11%
2024/02/21	1	64.80	0	0.00	64.90	1	926	0.11%
2024/02/19	0	0.00	1	65.30	65.50	-1	924	-0.11%
2024/02/05	1	63.10	1	62.60	62.60	0	911	0.00%
2024/02/02	1	64.20	0	0.00	63.80	1	907	0.11%
2024/01/11	2	65.15	2	65.10	65.10	0	887	0.00%
2023/12/18	3	72.37	0	0.00	72.20	3	867	0.35%
2023/12/14	1	75.70	1	75.70	75.10	0	845	0.00%
2023/12/13	1	74.00	0	0.00	74.60	1	829	0.12%
2023/12/11	2	74.95	2	75.60	74.20	0	830	0.00%
2023/12/08	1	76.30	0	0.00	76.20	1	802	0.12%
2023/12/06	1	74.20	1	75.20	74.00	0	770	0.00%
2023/12/04	0	0.00	2	76.90	76.00	-2	731	-0.27%
2023/12/01	1	76.20	2	76.05	75.90	-1	714	-0.14%
2023/11/30	1	76.90	0	0.00	75.70	1	710	0.14%
2023/11/29	1	77.50	13.6	76.66	77.80	-12.6	685	-1.84%
2023/11/28	1	75.10	1	75.10	75.10	0	625	0.00%
2023/11/27	10	74.80	1	74.80	74.40	9	585	1.54%
2023/11/24	4	72.88	7	73.74	73.70	-3	518	-0.58%
2023/11/20	0	0.00	3	67.23	68.00	-3	373	-0.80%
2023/11/03	1	64.60	0	0.00	64.80	1	359	0.28%
2023/10/23	0	63.30	0	0.00	63.60	0	352	0.01%
2023/10/18	1	65.50	0	0.00	65.10	1	358	0.28%
2023/10/17	0	0.00	3	68.37	67.00	-3	356	-0.84%
2023/10/06	0.1	65.30	0	0.00	65.20	0.1	356	0.01%
2023/09/26	1	66.00	0	0.00	65.70	1	370	0.27%
2023/09/19	1	69.30	2	67.50	67.40	-1	378	-0.26%
2023/09/18	1	69.10	0	0.00	68.80	1	373	0.27%
2023/09/15	0	0.00	17.6	68.11	68.60	-17.6	370	-4.74%
2023/09/13	2	68.50	0	0.00	67.90	2	359	0.56%
2023/09/01	2.1	66.28	1	67.30	66.70	1.1	346	0.30%
2023/08/30	0.2	62.70	0	0.00	62.80	0.2	316	0.06%
2023/08/21	0	0.00	1	60.70	60.70	-1	371	-0.27%
2023/08/18	0.1	61.11	0	0.00	61.20	0.1	374	0.01%
2023/08/16	0.1	59.30	0	0.00	59.80	0.1	378	0.01%
2023/08/10	0.1	59.00	0	0.00	58.60	0.1	389	0.01%
2023/08/09	0	61.40	0	0.00	60.40	0	385	0.00%
2023/08/01	0.1	63.90	0	0.00	63.90	0.1	398	0.01%
2023/07/31	0.1	65.10	0	0.00	64.30	0.1	428	0.01%
2023/07/21	1	63.50	0	0.00	63.90	1	446	0.22%
2023/07/19	0.1	64.20	0	0.00	63.70	0.1	465	0.02%
2023/07/18	1	65.30	0	0.00	64.90	1	487	0.21%
2023/07/17	1.1	66.15	0	0.00	66.10	1.1	495	0.22%
2023/07/14	0	0.00	1	66.00	66.00	-1	513	-0.19%
2023/07/13	1	66.70	0	0.00	66.20	1	548	0.18%
2023/07/12	1	66.70	1	66.50	66.50	0	566	0.00%
2023/07/07	1	67.10	1	67.30	67.30	0	712	0.00%
2023/07/04	0	0.00	1	68.20	68.00	-1	789	-0.13%
2023/06/28	0.1	66.80	0	0.00	66.70	0.1	849	0.01%
2023/06/21	1	67.90	0	0.00	68.20	1	921	0.11%
2023/06/20	1	68.20	0	0.00	68.00	1	995	0.10%
2023/06/19	1	68.30	0	0.00	68.20	1	1,009	0.10%
2023/06/15	2	69.05	3	69.87	69.70	-1	1,047	-0.10%
2023/06/09	1	69.30	0	0.00	69.60	1	1,158	0.09%
2023/06/08	3	69.80	0	0.00	69.50	3	1,195	0.25%
2023/06/05	0	0.00	1	73.30	73.40	-1	1,484	-0.07%
2023/06/02	1	73.30	4.1	72.06	73.00	-3.1	1,599	-0.20%
2023/05/31	0	0.00	1	70.70	70.70	-1	1,768	-0.06%
2023/05/26	0.1	68.00	0	0.00	67.80	0.1	1,783	0.00%
2023/05/24	1	69.50	0	0.00	69.80	1	1,813	0.06%
2023/05/19	1	70.00	0	0.00	70.10	1	2,091	0.05%
2023/05/12	0	0.00	0.1	67.00	68.00	-0.1	2,213	0.00%
2023/05/10	0.1	68.40	0	0.00	68.60	0.1	2,218	0.00%
2023/05/08	0.2	70.13	0	0.00	70.20	0.2	2,215	0.01%
2023/05/05	0.1	71.10	0	0.00	70.30	0.1	2,213	0.00%
2023/05/04	0	0.00	1	67.60	67.50	-1	2,198	-0.05%
2023/05/03	0.1	67.90	0	0.00	67.70	0.1	2,222	0.00%
2023/04/28	1	70.00	1	68.90	69.00	0	2,230	0.00%
2023/04/27	3	67.80	6	67.23	67.90	-3	2,222	-0.14%
2023/04/26	1	67.30	1	67.50	67.80	0	2,217	0.00%
2023/04/25	1	67.60	0	0.00	68.20	1	2,213	0.05%
2023/04/24	1	71.10	0	0.00	71.10	1	2,203	0.05%
2023/04/21	2	73.30	3	70.13	70.30	-1	2,198	-0.05%
2023/04/20	2	73.65	0	0.00	73.20	2	2,178	0.09%
2023/04/19	1	75.60	0	0.00	74.70	1	2,174	0.05%
2023/04/18	4	77.50	1	77.60	76.90	3	2,164	0.14%
2023/04/17	0	0.00	1	77.50	77.40	-1	2,127	-0.05%
2023/04/14	0	0.00	1	77.70	76.80	-1	2,107	-0.05%
2023/04/13	2	76.30	6	77.10	75.50	-4	2,067	-0.19%
2023/04/12	1	75.50	1	77.70	77.00	0	2,003	0.00%
2023/04/11	0	0.00	1	75.30	75.00	-1	1,957	-0.05%
2023/04/10	0	0.00	0	75.50	74.80	0	1,942	0.00%
2023/04/07	2	72.85	2	72.50	72.50	0	1,883	0.00%
2023/03/31	3	74.93	3	74.10	74.00	0	1,865	0.00%
2023/03/29	3	72.30	2	72.20	72.20	1	1,828	0.05%
2023/03/28	3	74.82	2	73.45	73.30	1	1,811	0.06%
2023/03/27	1	77.20	5.1	77.05	76.60	-4.1	1,782	-0.23%
2023/03/24	4	78.60	0	0.00	78.10	4	1,767	0.23%
2023/03/23	2	78.35	4	78.30	79.10	-2	1,740	-0.12%
2023/03/22	1.4	75.59	0	0.00	75.40	1.4	1,663	0.08%
2023/03/21	2.1	76.38	1	75.70	75.10	1.1	1,651	0.06%
2023/03/20	2	75.65	0	0.00	76.50	2	1,626	0.12%
2023/03/17	0.1	75.38	0	0.00	75.00	0.1	1,615	0.01%
2023/03/16	0	0.00	0.5	74.10	74.50	-0.5	1,595	-0.03%
2023/03/15	4	78.05	1.1	78.93	76.30	2.9	1,580	0.18%
2023/03/13	2.5	77.18	0	0.00	77.00	2.5	1,534	0.16%
2023/03/10	1	76.58	1	77.20	78.50	0	1,502	0.00%
2023/03/09	1	81.40	1	82.00	80.70	0	1,448	0.00%
2023/03/08	3.1	81.11	3	79.67	80.00	0.1	1,349	0.01%
2023/03/07	4	76.95	3	76.20	76.80	1	1,199	0.08%
2023/03/06	0.1	72.00	0	0.00	76.00	0.1	1,069	0.01%
2023/03/03	5.1	69.40	6	69.35	69.10	-1	931	-0.10%
2023/02/24	1	67.30	0	0.00	66.80	1	856	0.12%
2023/02/23	1	67.90	1	68.30	68.10	0	847	0.00%
2023/02/21	0	70.30	2	70.30	69.40	-2	817	-0.24%
2023/02/20	3	70.73	1	70.20	70.40	2	800	0.25%
2023/02/17	3	69.97	2	71.10	71.50	1	752	0.13%
2023/02/16	2	64.20	3	65.87	69.30	-1	548	-0.18%
2023/02/14	1	63.00	0	0.00	62.60	1	451	0.22%
2023/01/30	0.1	58.30	1	58.80	58.90	-1	392	-0.24%
2023/01/11	0	0.00	1	59.10	59.00	-1	383	-0.26%
2023/01/09	1	57.90	0.1	57.90	58.90	1	379	0.25%
2023/01/06	0	0.00	1	57.30	57.30	-1	370	-0.27%
2023/01/05	0.1	54.90	0	0.00	54.40	0.1	363	0.01%
2022/12/29	0	0.00	1	53.60	53.90	-1	370	-0.27%
2022/12/20	1	55.80	0	0.00	55.80	1	407	0.25%
2022/12/16	0.1	59.70	0	0.00	59.40	0.1	413	0.02%
2022/12/06	1	62.90	0	0.00	61.30	1	443	0.23%
2022/12/01	0	0.00	0	59.00	58.50	0	426	-0.01%
2022/11/28	0.1	56.60	0	0.00	56.60	0.1	458	0.02%
2022/11/23	0.2	56.30	0	0.00	56.30	0.2	531	0.04%
2022/11/17	0.4	57.81	0	0.00	57.90	0.4	557	0.08%
2022/11/16	0	0.00	2	58.30	58.30	-2	561	-0.36%
2022/11/07	0	0.00	0.8	54.30	54.50	-0.8	570	-0.14%
2022/10/31	0	0.00	2	51.10	51.90	-2	585	-0.34%
2022/10/28	3	50.73	0	0.00	50.10	3	588	0.51%
2022/10/27	0	0.00	0.8	50.20	51.60	-0.8	601	-0.13%
2022/09/26	0.1	50.50	0	0.00	50.50	0.1	981	0.01%
2022/09/22	0.1	56.00	0	0.00	55.70	0.1	983	0.01%
2022/09/21	0.1	57.00	0	0.00	56.70	0.1	991	0.01%
2022/09/19	1.1	58.41	0	0.00	58.60	1.1	1,008	0.11%
2022/09/12	0	0.00	0.1	68.20	67.20	-0.1	986	-0.01%
2022/08/31	1	58.00	0	0.00	58.30	1	980	0.10%
2022/08/30	0	0.00	1	58.20	58.40	-1	970	-0.10%
2022/08/24	4	61.20	3	60.63	62.00	1	946	0.11%
2022/08/23	0	0.00	1	60.20	60.30	-1	906	-0.11%
2022/08/18	0	0.00	1	56.50	56.50	-1	875	-0.11%
2022/08/16	1	55.40	0	0.00	55.20	1	865	0.12%
2022/08/15	0	0.00	0.5	55.20	55.60	-0.5	857	-0.06%
2022/08/12	0	0.00	2	54.80	55.10	-2	850	-0.24%
2022/08/02	2	53.70	0	0.00	52.50	2	841	0.24%
2022/07/29	0	0.00	1	55.00	55.10	-1	836	-0.12%
2022/07/18	2	58.55	4	58.48	59.00	-2	780	-0.26%
2022/07/15	4	56.60	2	55.70	57.50	2	651	0.31%
2022/07/04	1	47.80	1	48.10	49.20	0	607	0.00%
2022/07/01	0	0.00	1	47.50	46.15	-1	599	-0.17%
2022/06/30	0	0.00	5	50.00	49.95	-5	588	-0.85%
2022/06/23	0	0.00	1	54.60	55.50	-1	636	-0.16%
2022/06/22	1	59.10	0	0.00	55.50	1	633	0.16%
2022/06/20	0	0.00	4	57.08	54.40	-4	622	-0.64%
2022/06/17	0	0.00	1	59.80	59.20	-1	611	-0.16%
2022/06/02	0.1	68.60	0	0.00	68.30	0.1	662	0.02%
2022/05/31	0	0.00	4	67.20	67.50	-4	676	-0.59%
2022/05/23	1	65.00	0	0.00	65.00	1	704	0.14%
2022/05/17	2	63.50	4	63.28	64.80	-2	718	-0.28%
2022/05/13	0	0.00	2	61.90	61.80	-2	715	-0.28%
2022/05/12	2	61.55	0	0.00	59.90	2	718	0.28%
2022/05/09	0	0.00	1	62.80	62.80	-1	722	-0.14%
2022/04/11	2	74.60	0	0.00	72.80	2	1,183	0.17%
2022/04/08	4	76.90	4	77.83	77.60	0	1,248	0.00%
2022/04/07	2	79.40	0	0.00	77.40	2	1,296	0.15%
2022/04/06	0	0.00	1	80.80	80.40	-1	1,300	-0.08%
2022/03/30	1	84.30	0	0.00	83.60	1	1,395	0.07%
2022/03/28	0	0.00	3	83.43	84.90	-3	1,456	-0.21%
2022/03/24	5	81.26	4	81.50	81.70	1	1,505	0.07%
2022/03/18	1	79.00	0	0.00	79.10	1	1,655	0.06%
2022/03/14	0.2	80.30	0	0.00	80.60	0.2	1,921	0.01%
2022/03/09	1	80.30	0	0.00	80.60	1	2,518	0.04%
2022/03/08	1	79.50	0	0.00	79.60	1	2,795	0.04%
2022/02/24	1	89.00	1	87.30	87.30	0	5,554	0.00%
2022/02/22	3	89.83	0	0.00	90.00	3	5,586	0.05%
2022/02/17	2	92.15	0	0.00	91.50	2	5,663	0.04%
2022/02/08	0	0.00	1	92.20	92.90	-1	5,748	-0.02%
2022/01/26	1	88.40	2	88.20	88.20	-1	5,790	-0.02%
2022/01/25	1	89.00	0	0.00	88.30	1	5,798	0.02%
2022/01/24	2	90.30	0	0.00	90.50	2	5,792	0.03%
2022/01/20	0	0.00	1	92.00	92.20	-1	5,810	-0.02%
2022/01/19	1	93.50	0	0.00	92.80	1	5,810	0.02%
2022/01/18	3	95.87	0	0.00	94.00	3	5,806	0.05%
2022/01/17	0	0.00	1	91.60	94.70	-1	5,779	-0.02%
2022/01/14	2	91.15	2	89.95	91.60	0	5,774	0.00%
2022/01/12	0	0.00	1.2	93.70	93.10	-1.2	5,739	-0.02%
2022/01/11	0	0.00	1.3	96.26	94.70	-1.3	5,711	-0.02%
2022/01/10	2	97.15	0	0.00	98.00	2	5,675	0.04%
2022/01/07	1	98.50	3	98.37	97.90	-2	5,663	-0.04%
2022/01/06	5	100.20	0	0.00	100.00	5	5,630	0.09%
2022/01/05	0	0.00	7	103.00	103.00	-7	5,605	-0.12%
2022/01/04	2	107.25	1	105.50	105.50	1	5,555	0.02%
2022/01/03	10	103.25	34	103.97	104.50	-24	5,410	-0.44%
2021/12/30	8	101.19	3	101.17	101.00	5	5,348	0.09%
2021/12/29	0	0.00	0.2	99.30	99.10	-0.2	5,319	0.00%
2021/12/28	1	98.70	0	0.00	99.30	1	5,317	0.02%
2021/12/27	5	99.40	18	99.10	99.30	-13	5,307	-0.24%
2021/12/24	26	97.70	1	97.90	97.60	25	5,285	0.47%
2021/12/23	10	98.70	0	0.00	98.70	10	5,269	0.19%
2021/12/22	8	99.81	2.1	99.20	99.10	5.9	5,243	0.11%
2021/12/20	0.5	98.22	3	97.60	97.60	-2.5	5,189	-0.05%
2021/12/16	13	101.19	0	0.00	101.00	13	5,096	0.26%
2021/12/15	2	101.50	2	101.00	100.50	0	5,079	0.00%
2021/12/10	0	0.00	1.3	102.27	101.00	-1.3	4,945	-0.03%
2021/12/09	1	105.00	0	0.00	106.00	1	4,867	0.02%
2021/12/08	1	106.00	2	106.00	105.00	-1	4,825	-0.02%
2021/12/07	9.1	106.79	4	105.88	105.50	5.1	4,723	0.11%
2021/12/06	16	114.66	5	113.50	114.50	11	4,378	0.25%
2021/12/03	20	114.08	0	0.00	116.50	20	4,312	0.46%
2021/12/02	2	118.25	6	116.33	113.00	-4	4,177	-0.10%
2021/12/01	28.6	117.77	38	119.09	117.00	-9.4	3,918	-0.24%
2021/11/30	22	120.77	8	120.06	117.00	14	3,566	0.39%
2021/11/29	14	111.61	12	113.17	113.50	2	3,000	0.07%
2021/11/26	7	113.71	13.1	115.67	115.50	-6.1	2,633	-0.23%
2021/11/25	2	112.50	17	111.79	111.50	-15	1,878	-0.80%
2021/11/24	1	105.00	2	100.35	105.00	-1	1,479	-0.07%
2021/11/23	1	95.50	0	0.00	95.50	1	1,280	0.08%
2021/11/18	2	93.40	0	0.00	92.00	2	1,203	0.17%
2021/11/09	1	86.90	1	88.20	88.20	0	1,378	0.00%
2021/10/28	0	87.17	0	0.00	85.90	0	1,566	0.00%
2021/10/26	0	0.00	2	85.00	85.10	-2	1,566	-0.13%
2021/10/22	5	84.26	5	83.82	84.00	0	1,622	0.00%
2021/10/15	1	81.80	1	82.20	81.80	0	1,811	0.00%
2021/10/14	1	77.20	1	77.50	77.20	0	1,833	0.00%
2021/10/13	2	77.65	2	78.01	78.40	0	1,865	0.00%
2021/10/07	0	0.00	1	78.23	80.90	-1	1,941	-0.05%
2021/10/06	4	78.18	3	77.30	76.30	1	1,996	0.05%
2021/10/04	1	80.00	0	0.00	78.90	1	2,113	0.05%
2021/10/01	1	80.90	0	0.00	80.50	1	2,170	0.05%
2021/09/29	4	83.25	4	83.83	82.00	0	2,625	0.00%
2021/09/23	2	87.80	2	88.36	89.00	0	3,473	0.00%
2021/09/22	2	86.60	1	87.00	87.00	1	3,665	0.03%
2021/09/17	0	0.00	1	89.40	89.70	-1	3,741	-0.03%
2021/09/16	2	88.85	1	89.44	88.50	1	3,798	0.03%
2021/09/15	2	89.45	2	89.85	89.40	0	3,852	0.00%
2021/09/14	1	93.10	1	93.50	91.40	0	3,980	0.00%
2021/09/13	1	92.10	1	92.39	91.60	0	4,066	0.00%
2021/09/08	1	91.30	1	91.90	89.90	0	4,965	0.00%
2021/09/07	2	92.40	1	93.09	91.80	1	5,047	0.02%
2021/09/06	1	93.70	4	94.55	93.30	-3	5,158	-0.06%
2021/09/03	10	95.96	6	96.82	95.40	4	5,294	0.08%
2021/09/02	2	99.90	0	0.00	98.50	2	5,290	0.04%
2021/08/27	0	0.00	0.4	102.50	102.00	-0.4	5,489	-0.01%
2021/08/26	0	0.00	1	101.50	101.50	-1	5,548	-0.02%
2021/08/25	0	0.00	4	103.25	104.00	-4	5,627	-0.07%
2021/08/23	1	98.70	0	0.00	100.50	1	5,722	0.02%
2021/08/20	0	0.00	1	95.50	96.80	-1	5,777	-0.02%
2021/08/19	9.1	94.29	3	95.30	93.00	6.1	5,800	0.11%
2021/08/18	7.1	96.20	7	96.70	101.50	0.1	5,894	0.00%
2021/08/16	3	98.17	3.3	98.46	100.00	-0.3	6,124	0.00%
2021/08/13	3.2	103.38	2	103.00	103.00	1.2	6,185	0.02%
2021/08/12	0.3	108.50	1	108.50	108.00	-0.7	6,213	-0.01%
2021/08/11	1	107.50	1	109.00	107.50	0	6,292	0.00%
2021/08/09	2	108.00	2	108.28	107.00	0	6,461	0.00%
2021/08/06	1	112.00	0	0.00	111.00	1	6,647	0.02%
2021/08/05	3	109.00	5	109.60	111.00	-2	6,751	-0.03%
2021/08/04	2	111.50	0	0.00	112.00	2	6,864	0.03%
2021/08/03	1	104.00	1	104.50	105.00	0	6,915	0.00%
2021/08/02	3	102.83	4	103.75	106.00	-1	7,135	-0.01%
2021/07/30	3	103.17	2	102.54	102.00	1	7,220	0.01%
2021/07/29	1	103.00	1	103.50	105.50	0	7,301	0.00%
2021/07/28	3	104.67	3	105.20	104.50	0	7,375	0.00%
2021/07/27	2	109.75	4	110.38	109.50	-2	7,484	-0.03%
2021/07/23	22	111.80	1	112.00	112.00	21	7,663	0.27%
2021/07/22	1	114.00	2.2	113.43	112.50	-1.2	7,736	-0.01%
2021/07/21	1	111.00	5.9	110.61	111.00	-4.9	7,787	-0.06%
2021/07/20	4	110.75	9	111.22	110.00	-5	7,776	-0.06%
2021/07/19	2	114.50	0	0.00	113.50	2	7,786	0.03%
2021/07/16	0	0.00	3	114.50	113.50	-3	7,830	-0.04%
2021/07/15	6	114.50	0	0.00	114.50	6	7,884	0.08%
2021/07/14	0	0.00	4	113.00	114.00	-4	8,022	-0.05%
2021/07/13	6	116.33	4	114.87	114.00	2	8,058	0.02%
2021/07/12	2	117.00	1	116.50	116.50	1	8,026	0.01%
2021/07/09	9	115.45	12	115.75	115.00	-3	8,040	-0.04%
2021/07/08	6	119.25	3	119.51	119.00	3	8,066	0.04%
2021/07/07	10	122.90	15	124.10	120.50	-5	8,101	-0.06%
2021/07/06	9	123.33	10	122.75	121.50	-1	7,972	-0.01%
2021/07/05	22	119.14	55	120.94	118.00	-33	7,865	-0.42%
2021/07/02	0	0.00	2	115.00	115.50	-2	7,760	-0.03%
2021/07/01	70.1	114.88	10	116.95	114.00	60	8,048	0.75%
2021/06/30	4	119.63	16	120.19	123.00	-12	8,037	-0.15%
2021/06/29	17	115.26	10	115.95	112.00	7	7,900	0.09%
2021/06/28	0	0.00	13	109.12	112.50	-13	7,787	-0.17%
2021/06/25	7	113.64	3	113.67	113.00	4	7,774	0.05%
2021/06/24	8	114.56	4	114.25	114.50	4	7,802	0.05%
2021/06/23	7	115.50	28	117.66	115.50	-21	7,897	-0.27%
2021/06/22	39	113.04	4	113.20	112.00	35	7,990	0.44%
2021/06/21	1	114.00	3	114.33	113.50	-2	8,099	-0.02%
2021/06/18	32	118.42	26	119.31	117.00	6	8,071	0.07%
2021/06/17	6	113.42	55	116.81	117.50	-49	7,670	-0.64%
2021/06/16	11	108.27	5	107.80	107.00	6	7,512	0.08%
2021/06/15	2	107.25	4	107.25	108.00	-2	7,507	-0.03%
2021/06/11	2	104.50	1	106.50	103.50	1	7,479	0.01%
2021/06/10	0	0.00	1	104.00	104.50	-1	7,614	-0.01%
2021/06/09	16	103.13	3	103.00	103.00	13	7,802	0.17%
2021/06/07	4	105.63	4	104.22	102.50	0	7,863	0.00%
2021/06/04	4	104.00	2	105.50	105.00	2	7,874	0.03%
2021/06/03	2	99.75	3	100.80	104.00	-1	7,867	-0.01%
2021/06/02	18	102.69	10	101.21	100.00	8	7,833	0.10%
2021/06/01	10	104.50	0	0.00	105.00	10	7,781	0.13%
2021/05/31	13	105.50	0	0.00	104.50	13	7,760	0.17%
2021/05/28	2	105.00	5	105.60	104.50	-3	7,739	-0.04%
2021/05/27	2	103.50	2	104.10	104.00	0	7,708	0.00%
2021/05/26	7	105.36	4	104.58	104.50	3	7,654	0.04%
2021/05/25	7	106.64	78	107.85	108.00	-71	7,623	-0.93%
2021/05/24	0	0.00	10.8	96.00	98.60	-10.8	7,669	-0.14%
2021/05/20	4	94.65	2	93.74	93.00	2	8,255	0.02%
2021/05/19	5	95.26	7	96.00	95.40	-2	8,409	-0.02%
2021/05/18	9	94.61	6	95.65	96.90	3	8,638	0.03%
2021/05/17	17.1	87.65	15.1	89.58	88.90	2	8,770	0.02%
2021/05/14	9	96.74	6	95.32	93.00	3	8,852	0.03%
2021/05/13	14	85.92	23	87.07	91.60	-9	8,935	-0.10%
2021/05/12	11	97.06	8	95.85	90.90	3	9,089	0.03%
2021/05/11	77.6	101.47	6.6	103.24	101.00	71	9,090	0.78%
2021/05/10	7	112.21	6.2	112.38	110.50	0.8	9,152	0.01%
2021/05/07	0	0.00	20	113.00	113.00	-20	9,214	-0.22%
2021/05/06	24	103.34	4.1	104.50	103.00	19.9	9,549	0.21%
2021/05/05	5.1	106.06	5	106.83	102.50	0	9,563	0.00%
2021/05/04	13	105.20	10	106.55	106.00	3	9,851	0.03%
2021/05/03	8	117.44	4	118.88	113.50	4	10,170	0.04%
2021/04/29	7	126.00	8	126.31	125.00	-1	10,099	-0.01%
2021/04/28	17	126.68	14	127.39	128.50	3	10,166	0.03%
2021/04/27	2	126.25	16	124.81	126.50	-14	10,239	-0.14%
2021/04/26	5	123.80	0	0.00	123.50	5	10,222	0.05%
2021/04/22	2	120.00	10	120.50	119.50	-8	10,494	-0.08%
2021/04/21	11	125.59	9	123.78	123.50	2	10,620	0.02%
2021/04/20	6	127.75	5	127.91	127.50	1	10,940	0.01%
2021/04/19	375	125.72	375	125.95	123.00	0	10,902	0.00%	大買/大賣/
2021/04/16	0	0.00	3	123.17	123.00	-3	10,940	-0.03%
2021/04/15	3	123.83	1	125.00	124.00	2	11,107	0.02%
2021/04/14	7.9	120.40	7.9	121.21	125.00	0	11,202	0.00%
2021/04/13	3	122.50	9	122.25	122.50	-6	11,300	-0.05%
2021/04/12	11	123.23	11	122.65	121.50	0	11,314	0.00%
2021/04/09	11	126.00	304	129.70	126.00	-293	11,401	-2.57%	大賣/鉅額交易
2021/04/08	21.1	133.50	18	132.89	131.00	3.1	11,427	0.03%
2021/04/07	24	133.56	34	133.37	133.50	-10	11,575	-0.09%
2021/04/06	322	126.06	6	128.58	129.50	316	11,354	2.78%	大買/鉅額交易
2021/04/01	3	121.25	7	122.14	121.50	-4	11,260	-0.04%
2021/03/31	2	120.23	4	118.75	117.50	-2	11,387	-0.02%
2021/03/30	2	119.25	2	118.50	118.50	0	11,764	0.00%
2021/03/29	3	116.67	0	0.00	117.00	3	11,926	0.03%
2021/03/26	14	120.64	10	119.50	119.50	4	12,174	0.03%
2021/03/25	8	116.38	5	116.00	114.00	3	12,118	0.02%
2021/03/24	17	124.79	13	125.95	120.00	4	12,075	0.03%
2021/03/23	1	130.00	1	131.00	131.00	0	12,106	0.00%
2021/03/22	9	130.61	3	131.33	130.50	6	12,209	0.05%
2021/03/19	4	131.89	4	132.98	133.00	0	12,296	0.00%
2021/03/18	1	134.00	1	134.00	134.50	0	12,427	0.00%
2021/03/17	4.6	134.27	5.6	135.03	134.00	-1	12,481	-0.01%
2021/03/16	23	135.23	21	136.12	134.50	2	12,505	0.02%
2021/03/15	8.6	133.80	9.6	134.32	134.50	-1	12,413	-0.01%
2021/03/12	2	128.06	5	131.10	128.00	-3	12,305	-0.02%
2021/03/11	8	127.96	7	127.86	131.00	1	12,362	0.01%
2021/03/10	8.1	118.36	9.1	118.85	121.50	-1	12,362	-0.01%
2021/03/09	13	111.73	13	112.39	110.50	0	12,470	0.00%
2021/03/08	9	120.11	12	121.30	117.00	-3	12,466	-0.02%
2021/03/05	12	122.83	11	123.86	122.00	1	12,619	0.01%
2021/03/04	8	126.94	7	127.84	127.00	1	12,695	0.01%
2021/03/03	3	121.50	3	123.00	130.00	0	12,775	0.00%
2021/03/02	7	126.43	9	128.72	126.00	-2	12,890	-0.02%
2021/02/26	0.3	127.50	1.3	129.25	130.00	-1	13,034	-0.01%
2021/02/25	15	133.26	10	133.29	132.00	5	13,343	0.04%
2021/02/24	26	132.04	21	131.85	129.00	5	13,326	0.04%
2021/02/23	41.1	140.42	31	140.22	137.50	10.2	13,344	0.08%
2021/02/22	14	135.21	16	136.44	139.50	-2	13,052	-0.02%
2021/02/19	14	125.62	26.2	126.81	127.50	-12.2	13,152	-0.09%
2021/02/18	19	120.70	20	121.38	124.00	-1	13,244	-0.01%
2021/02/17	13	115.30	31	116.74	117.50	-18	13,484	-0.13%
2021/02/05	45	106.84	51	107.05	107.00	-6	13,531	-0.04%
2021/02/04	25.2	106.51	23.2	105.30	104.00	2	13,967	0.01%
2021/02/03	31	103.97	31	104.44	104.00	0	14,127	0.00%
2021/02/02	7	100.57	6	100.83	100.00	1	13,906	0.01%
2021/02/01	10	96.06	11	96.20	96.50	-1	13,833	-0.01%
2021/01/29	29.5	100.98	19.5	101.62	98.50	10	13,785	0.07%
2021/01/28	28	103.92	31	105.09	101.00	-3	13,657	-0.02%
2021/01/27	7	100.51	7	100.93	100.50	0	13,700	0.00%
2021/01/26	23.1	101.49	13.1	101.47	99.10	10	13,769	0.07%
2021/01/25	12	103.13	33.8	105.39	107.00	-21.8	13,404	-0.16%
2021/01/22	3	97.23	2	97.70	97.60	1	12,966	0.01%
2021/01/21	8.2	98.12	15.2	97.96	98.00	-7	12,896	-0.05%
2021/01/20	21	95.47	77	94.89	93.80	-56	12,789	-0.44%
2021/01/19	6	99.83	5	99.97	99.00	1	12,639	0.01%
2021/01/18	12	99.90	9	100.39	100.50	3	12,578	0.02%
2021/01/15	42	101.76	41	101.93	101.00	1	12,515	0.01%
2021/01/14	85	101.08	21	100.61	102.50	64	12,336	0.52%
2021/01/13	73	97.95	70	100.05	100.00	3	12,264	0.02%
2021/01/12	8	92.00	7.2	92.73	93.20	0.8	12,028	0.01%
2021/01/11	1.2	96.48	2	95.95	95.60	-0.8	12,396	-0.01%
2021/01/08	11	98.43	13	98.57	95.20	-2	12,534	-0.02%
2021/01/07	13.5	96.71	13.5	97.27	97.50	0	12,342	0.00%
2021/01/06	18	101.30	55.2	99.70	96.00	-37.2	12,234	-0.30%
2021/01/05	23.3	97.76	21.3	97.57	97.70	2	12,030	0.02%
2021/01/04	38	94.43	12	95.43	97.50	26	11,917	0.22%
2020/12/31	16	91.99	38	91.64	91.60	-22	11,758	-0.19%
2020/12/30	53	87.13	25	88.74	91.90	28	11,606	0.24%
2020/12/29	8	85.81	8	86.53	84.80	0	11,358	0.00%
2020/12/28	2.2	85.71	4.2	85.61	85.00	-2	11,243	-0.02%
2020/12/25	10.6	85.71	8.1	85.68	84.80	2.5	11,135	0.02%
2020/12/24	9.5	85.45	19	86.03	86.20	-9.5	10,948	-0.09%
2020/12/23	5.5	78.64	6.5	78.81	78.40	-1	10,487	-0.01%
2020/12/22	12	76.36	25	78.39	77.90	-13	10,269	-0.13%
2020/12/21	8	74.16	18	73.50	75.00	-10	9,943	-0.10%
2020/12/18	15	74.94	15	75.11	73.70	0	9,853	0.00%
2020/12/17	16	73.62	14	73.88	75.20	2	9,668	0.02%
2020/12/16	15	71.03	18	71.39	72.80	-3	9,437	-0.03%
2020/12/15	18	70.27	12	69.75	68.30	6	9,266	0.06%
2020/12/14	23	73.71	28.3	74.52	73.60	-5.3	9,095	-0.06%
2020/12/11	14	69.85	15	70.12	69.70	-1	8,808	-0.01%
2020/12/10	10	71.52	9	71.97	70.90	1	8,667	0.01%
2020/12/09	15	71.54	36	71.05	72.10	-21	8,565	-0.25%
2020/12/08	7	69.09	6	69.45	69.00	1	8,371	0.01%
2020/12/07	10	71.07	8	71.43	70.60	2	8,252	0.02%
2020/12/04	9.3	70.53	10	70.85	71.60	-0.7	8,135	-0.01%
2020/12/03	26	69.73	30	70.40	70.10	-4	8,054	-0.05%
2020/12/02	6.2	68.64	6.2	69.05	68.80	0	7,885	0.00%
2020/12/01	51	68.86	8	68.75	68.50	43	7,819	0.55%
2020/11/30	5	66.67	6	67.17	67.00	-1	7,659	-0.01%
2020/11/27	5.2	66.24	6.2	66.59	66.90	-1	7,549	-0.01%
2020/11/26	6.2	64.72	5.2	64.97	66.20	1	7,437	0.01%
2020/11/25	16.4	64.85	8.1	65.02	63.90	8.3	7,271	0.11%
2020/11/24	6.3	65.81	7	66.06	65.50	-0.7	7,077	-0.01%
2020/11/23	5.3	62.15	7.3	62.38	62.60	-2	6,734	-0.03%
2020/11/20	11.3	61.89	11.7	62.09	62.00	-0.4	6,608	-0.01%
2020/11/19	10	60.44	15	60.95	60.60	-5	6,320	-0.08%
2020/11/18	66	61.02	58.5	61.19	61.40	7.5	6,176	0.12%
2020/11/17	5	59.48	10	59.62	60.00	-5	5,780	-0.09%
2020/11/16	19	58.63	29	57.45	58.40	-10	5,492	-0.18%
2020/11/13	39	56.04	22	54.97	56.10	17	4,947	0.34%
2020/11/12	30	56.39	38	57.19	57.00	-8	4,661	-0.17%
2020/11/11	23	51.94	13	54.15	53.30	10	4,040	0.25%
2020/11/09	1	50.00	3	49.92	49.35	-2	3,553	-0.06%
2020/11/06	6	50.33	2	50.00	50.00	4	3,499	0.11%
2020/11/05	0	0.00	2	48.95	50.80	-2	3,391	-0.06%
2020/11/04	96	50.35	96	50.73	49.90	0	3,238	0.00%
2020/11/03	2	46.95	0	0.00	48.60	2	2,785	0.07%
2020/11/02	0	0.00	1	44.30	44.20	-1	2,637	-0.04%
2020/10/30	2	44.78	1	44.15	44.15	1	2,705	0.04%
2020/10/28	2	46.38	2	45.25	45.25	0	2,780	0.00%
2020/10/21	0	0.00	3	50.30	48.20	-3	2,642	-0.11%
2020/10/19	12	49.04	32	48.55	49.50	-20	2,366	-0.85%
2020/10/16	22	46.20	2	46.80	47.00	20	1,867	1.07%
2020/10/14	25.3	43.01	25	43.92	43.50	0.3	1,670	0.02%
2020/09/14	1	41.95	1	42.45	42.60	0	1,598	0.00%
2020/08/31	0	0.00	3	42.15	41.75	-3	2,018	-0.15%
2020/08/20	0	0.00	2	45.60	42.60	-2	2,180	-0.09%
2020/08/19	2.2	46.39	0	0.00	46.40	2.2	2,197	0.10%
2020/08/17	1.3	48.12	2	47.93	48.00	-0.7	2,258	-0.03%
2020/08/05	1	34.40	0	0.00	34.55	1	2,244	0.04%
2020/08/03	0	0.00	2	34.95	34.85	-2	2,350	-0.09%
2020/07/31	2	34.55	0	0.00	34.70	2	2,658	0.08%
2020/07/30	0	0.00	1	34.55	34.45	-1	3,078	-0.03%
2020/07/29	1	34.10	0	0.00	34.20	1	3,170	0.03%
2020/07/28	0	0.00	2	35.55	34.10	-2	3,170	-0.06%
2020/07/27	2	35.10	3	36.15	35.35	-1	3,244	-0.03%
2020/07/24	2	35.50	16	35.95	35.70	-14	3,193	-0.44%
2020/07/23	1.2	35.10	1	34.45	35.25	0.2	3,158	0.01%
2020/07/22	0.8	34.05	1	34.00	34.20	-0.2	3,161	-0.01%
2020/07/17	2	33.00	0	0.00	32.85	2	3,227	0.06%
2020/07/14	3	33.50	0	0.00	33.55	3	3,318	0.09%
2020/07/09	2	35.13	2	35.10	34.90	0	3,520	0.00%
2020/07/07	3	35.08	6	35.01	34.80	-3	3,663	-0.08%
2020/07/03	3	34.50	0	0.00	34.50	3	4,021	0.07%
2020/07/01	2	34.50	0	0.00	34.55	2	4,086	0.05%
2020/06/30	0	0.00	1	34.40	34.40	-1	4,086	-0.02%
2020/06/23	5	35.38	2	35.55	35.20	3	4,168	0.07%
2020/06/22	3	35.50	0	0.00	35.50	3	4,199	0.07%
2020/06/19	0	0.00	1	36.20	36.20	-1	4,242	-0.02%
2020/06/16	0	0.00	1	36.20	36.35	-1	4,302	-0.02%
2020/06/15	5	35.50	0	0.00	35.50	5	4,366	0.11%
2020/06/11	1	36.65	1	36.70	36.10	0	4,395	0.00%
2020/06/08	0	0.00	4	38.25	37.90	-4	4,552	-0.09%
2020/06/05	1	38.50	0	0.00	38.15	1	4,554	0.02%
2020/06/01	0	0.00	1	38.30	38.40	-1	4,457	-0.02%
2020/05/29	6	37.40	2	37.40	37.40	4	4,403	0.09%
2020/05/28	4	37.74	13	37.90	37.90	-9	4,407	-0.20%
2020/05/26	0	0.00	1	36.80	36.65	-1	4,355	-0.02%
2020/05/22	0	0.00	6	36.55	36.25	-6	4,398	-0.14%
2020/05/21	0	0.00	3	37.35	37.25	-3	4,407	-0.07%
2020/05/19	0	0.00	5	36.80	36.75	-5	4,448	-0.11%
2020/05/18	4	35.80	5	35.95	35.70	-1	4,457	-0.02%
2020/05/14	3	37.50	8	36.79	36.20	-5	4,452	-0.11%
2020/05/12	1	37.80	0	0.00	38.40	1	4,428	0.02%
2020/05/11	9	38.81	2	38.50	38.35	7	4,449	0.16%
2020/05/08	5	37.80	0	0.00	37.55	5	4,441	0.11%
2020/05/07	21	39.39	27	39.27	39.20	-6	4,380	-0.14%
2020/05/06	18	37.83	5	38.00	38.15	13	4,085	0.32%
2020/05/05	1	35.05	0	0.00	34.70	1	3,688	0.03%
2020/04/30	0	0.00	4	34.59	34.40	-4	3,742	-0.11%
2020/04/28	1	34.55	16	34.75	34.30	-15	3,696	-0.41%
2020/04/27	2	34.25	1	34.60	34.45	1	3,720	0.03%
2020/04/23	0	0.00	1	33.30	33.45	-1	3,703	-0.03%
2020/04/14	1	33.25	1	33.25	33.55	0	3,688	0.00%
2020/04/09	2	35.55	0	0.00	33.95	2	4,140	0.05%
2020/04/07	0	0.00	4	31.60	32.20	-4	4,092	-0.10%
2020/04/06	1	30.15	1	29.90	30.10	0	4,345	0.00%
2020/03/31	1	29.90	1	29.70	29.70	0	4,475	0.00%
2020/03/25	8	27.82	0	0.00	28.35	8	4,624	0.17%
2020/03/20	1	26.65	11	27.26	27.00	-10	4,520	-0.22%
2020/03/19	10	25.25	0	0.00	25.25	10	4,478	0.22%
2020/03/18	4	28.91	0	0.00	28.05	4	4,419	0.09%
2020/03/17	5	28.93	4	29.38	28.60	1	4,403	0.02%
2020/03/16	0	0.00	2	29.35	29.50	-2	4,367	-0.05%
2020/03/12	0	0.00	1	31.60	31.65	-1	4,241	-0.02%
2020/03/10	2	35.48	1	35.90	36.15	1	4,195	0.02%
2020/03/06	1	37.95	0	0.00	38.00	1	4,227	0.02%
2020/03/05	0	0.00	1	38.60	38.65	-1	4,232	-0.02%
2020/03/04	1	38.15	0	0.00	38.20	1	4,229	0.02%
2020/03/03	2	39.43	2	38.88	38.70	0	4,237	0.00%
2020/03/02	3	37.80	1	38.25	38.05	2	4,219	0.05%
2020/02/26	10	39.77	0	0.00	39.65	10	4,164	0.24%
2020/02/25	1	40.00	1	40.75	40.60	0	4,108	0.00%
2020/02/24	2	40.50	3	40.80	40.65	-1	4,069	-0.02%
2020/02/21	6	41.16	5	40.90	41.20	1	4,045	0.02%
2020/02/19	0	0.00	5	40.52	40.90	-5	3,956	-0.13%
2020/02/17	0	0.00	1	40.65	40.30	-1	3,916	-0.03%
2020/02/14	1	40.90	0	0.00	40.60	1	4,036	0.02%
2020/02/13	3	40.33	2	40.15	40.15	1	4,028	0.02%
2020/02/12	3	40.70	3	40.68	41.10	0	4,030	0.00%
2020/02/11	1	40.40	1	40.40	40.30	0	3,986	0.00%
2020/02/10	0	0.00	3	38.58	39.25	-3	3,950	-0.08%
2020/02/07	4	39.74	0	0.00	39.55	4	4,026	0.10%
2020/02/06	4	40.48	4	40.16	40.10	0	4,272	0.00%
2020/02/05	11	40.26	8	40.01	39.55	3	4,410	0.07%
2020/02/04	4	39.80	1	39.40	39.95	3	4,497	0.07%
2020/02/03	0	0.00	1	36.50	36.35	-1	4,528	-0.02%
2020/01/31	3	38.63	0	0.00	38.15	3	4,551	0.07%
2020/01/30	8	38.99	7	39.53	38.95	1	4,553	0.02%
2020/01/20	0	0.00	2	43.25	43.25	-2	4,499	-0.04%
2020/01/17	5	43.87	3	43.80	43.65	2	4,489	0.04%
2020/01/16	4	43.46	0	0.00	43.30	4	4,441	0.09%
2020/01/14	1	43.20	0	0.00	43.50	1	4,341	0.02%
2020/01/13	0	0.00	5	42.55	42.40	-5	4,296	-0.12%
2020/01/10	6	43.28	0	0.00	42.80	6	4,272	0.14%
2020/01/08	1	42.20	4	42.43	42.25	-3	4,228	-0.07%
2020/01/07	2	42.95	2	43.08	43.00	0	4,175	0.00%
2020/01/06	4	46.38	3	45.80	46.10	1	4,113	0.02%
2020/01/03	19	46.18	28	46.90	45.95	-9	4,087	-0.22%
2019/12/31	9	45.68	12	45.70	45.20	-3	3,800	-0.08%
2019/12/30	9	43.76	8	45.09	45.25	1	3,615	0.03%
2019/12/27	1.1	42.30	0	0.00	42.30	1.1	3,350	0.03%
2019/12/26	0	0.00	4	43.00	41.95	-4	3,385	-0.12%
2019/12/25	2	42.45	3	42.72	42.40	-1	3,429	-0.03%
2019/12/24	6	42.54	14	42.48	42.30	-8	3,477	-0.23%
2019/12/23	4	41.94	0	0.00	41.60	4	3,489	0.11%
2019/12/20	2	40.55	25	41.27	41.30	-23	3,475	-0.66%
2019/12/18	1	40.35	3	40.40	40.30	-2	3,671	-0.05%
2019/12/17	0	0.00	3	40.60	40.45	-3	3,729	-0.08%
2019/12/16	0	0.00	4	40.26	40.65	-4	3,817	-0.10%
2019/12/13	3	41.17	0	0.00	40.25	3	4,185	0.07%
2019/12/12	0	0.00	4	40.95	40.70	-4	4,745	-0.08%
2019/12/11	0	0.00	1	41.40	41.15	-1	4,771	-0.02%
2019/12/03	2	40.55	1	41.15	40.35	1	4,939	0.02%
2019/12/02	12	39.75	10	39.35	39.35	2	4,971	0.04%
2019/11/28	3	40.67	0	0.00	40.85	3	5,234	0.06%
2019/11/27	6	40.64	0	0.00	40.85	6	5,261	0.11%
2019/11/26	0	0.00	2	40.70	40.45	-2	5,232	-0.04%
2019/11/22	0.3	39.90	0	0.00	39.90	0.3	5,206	0.01%
2019/11/15	4	40.10	0	0.00	39.85	4	5,212	0.08%
2019/11/14	2	40.10	0	0.00	40.10	2	5,204	0.04%
2019/11/13	14	41.23	0	0.00	40.25	14	5,175	0.27%
2019/11/12	0	0.00	2	39.25	39.25	-2	5,048	-0.04%
2019/11/11	2	38.53	2	38.55	38.15	0	5,037	0.00%
2019/11/07	1	39.80	1	39.85	39.80	0	5,002	0.00%
2019/11/06	3	39.83	12	39.98	40.10	-9	4,999	-0.18%
2019/11/05	32	41.73	2	42.00	39.40	30	4,923	0.61%
2019/11/04	46	42.70	26	43.65	43.65	20	4,658	0.43%
2019/11/01	14	41.59	34	43.40	43.50	-20	4,567	-0.44%
2019/10/31	43	41.80	44	42.34	42.70	-1	4,403	-0.02%
2019/10/30	12	41.78	33	42.60	42.65	-21	4,271	-0.49%
2019/10/29	0	0.00	30	42.10	42.50	-30	4,199	-0.71%
2019/10/28	30	41.78	4	41.80	41.95	26	4,166	0.62%
2019/10/22	0	0.00	0.6	41.15	41.15	-0.6	4,118	-0.02%
2019/10/18	3	40.92	0	0.00	40.85	3	4,103	0.07%
2019/10/14	45	41.57	30	42.13	41.00	15	4,061	0.37%
2019/10/09	2	40.65	0	0.00	42.20	2	3,952	0.05%
2019/10/08	6	42.77	0	0.00	42.50	6	3,851	0.16%
2019/10/07	12	43.30	10	43.70	43.70	2	3,832	0.05%
2019/10/04	1	44.00	1	44.00	44.00	0	3,752	0.00%
2019/10/01	6	44.50	1	44.00	44.20	5	3,580	0.14%
2019/09/27	0	0.00	1	42.20	43.30	-1	3,443	-0.03%
2019/09/24	2	39.00	34	40.02	40.05	-32	3,184	-1.01%
2019/09/23	15	40.26	6	39.63	38.20	9	3,078	0.29%
2019/09/20	3	41.42	1	41.80	41.30	2	2,911	0.07%
2019/09/19	26	41.71	2	42.23	41.75	24	2,843	0.84%
2019/09/18	14	41.49	24	43.58	43.00	-10	2,751	-0.36%
2019/09/17	12	41.95	5	44.56	41.80	7	2,375	0.29%
2019/09/12	0	0.00	2	41.45	41.50	-2	1,786	-0.11%
2019/09/11	0	0.00	1	41.30	41.15	-1	1,758	-0.06%
2019/09/10	2	40.95	1	41.15	41.10	1	1,740	0.06%
2019/09/09	3	41.38	0	0.00	42.45	3	1,667	0.18%
2019/09/06	4	40.38	6	41.28	41.10	-2	1,595	-0.13%
2019/09/05	10	41.40	8	41.24	41.00	2	1,552	0.13%
2019/09/04	1	41.55	6	40.33	41.00	-5	1,506	-0.33%
2019/09/03	2	39.95	0	0.00	40.45	2	1,413	0.14%
2019/09/02	0	0.00	7	38.74	39.25	-7	1,259	-0.56%
2019/08/30	4	35.75	10	34.99	35.70	-6	1,131	-0.53%
2019/08/29	3	34.02	0	0.00	33.95	3	1,086	0.28%
2019/08/28	6	34.15	6	34.45	34.10	0	1,091	0.00%
2019/08/27	3	34.07	4	34.33	34.00	-1	1,094	-0.09%
2019/08/26	2	34.05	0	0.00	34.05	2	1,098	0.18%
2019/08/21	0	0.00	3	35.70	35.60	-3	1,095	-0.27%
2019/08/19	1	34.30	3	34.40	34.50	-2	1,079	-0.19%
2019/08/15	2	33.65	0	0.00	34.10	2	1,087	0.18%
2019/08/13	3	34.53	2	34.95	34.95	1	1,084	0.09%
2019/08/12	2	35.65	0	0.00	35.55	2	1,088	0.18%
2019/08/07	0	0.00	1	34.30	33.70	-1	1,078	-0.09%
2019/08/06	1	34.65	0	0.00	35.85	1	1,071	0.09%
2019/08/05	3	37.08	1	36.90	36.45	2	1,069	0.19%
2019/08/02	2	40.58	0	0.00	40.45	2	1,025	0.20%
2019/07/30	5	42.60	0	0.00	42.40	5	1,071	0.47%
2019/07/24	2	42.28	1	42.30	42.25	1	1,097	0.09%
2019/07/12	2	43.08	1	43.26	43.45	1	1,310	0.07%
2019/07/11	0	45.85	0	0.00	45.80	0	1,372	0.00%
2019/07/10	0	0.00	1	45.55	45.40	-1	1,621	-0.06%
2019/07/02	0	0.00	1	44.85	44.75	-1	1,811	-0.06%
2019/07/01	0	0.00	2	44.38	44.45	-2	1,839	-0.11%
2019/06/21	0	0.00	1	43.30	42.90	-1	2,048	-0.05%
2019/06/20	0	0.00	1	43.55	43.30	-1	2,059	-0.05%
2019/06/19	1	42.50	0	0.00	42.55	1	2,101	0.05%
2019/06/17	1	42.55	0	0.00	42.75	1	2,138	0.05%
2019/06/12	0	0.00	2	42.20	41.60	-2	2,293	-0.09%
2019/06/11	0	0.00	1	40.60	41.20	-1	2,469	-0.04%
2019/06/06	1	40.05	0	0.00	40.10	1	2,534	0.04%
2019/06/05	1	41.05	3	41.20	41.05	-2	2,568	-0.08%
2019/06/03	0	0.00	1	41.80	41.60	-1	2,665	-0.04%
2019/05/31	0	0.00	5	41.67	41.65	-5	2,704	-0.18%
2019/05/29	3	40.50	0	0.00	40.50	3	2,910	0.10%
2019/05/27	0	0.00	4	40.30	40.10	-4	3,176	-0.13%
2019/05/22	4	41.95	1	41.95	41.55	3	3,668	0.08%
2019/05/15	1	42.05	0	0.00	42.10	1	4,266	0.02%
2019/05/10	0	0.00	1	43.60	42.80	-1	4,644	-0.02%
2019/05/09	10	44.33	0	0.00	44.15	10	4,634	0.22%
2019/05/08	1	45.50	1	45.60	45.35	0	4,673	0.00%
2019/05/07	1	45.75	1	46.30	45.90	0	4,747	0.00%
2019/05/06	1	44.65	0	0.00	44.75	1	4,751	0.02%
2019/05/02	0	0.00	2	46.30	46.25	-2	4,832	-0.04%
2019/04/29	0	0.00	4	45.90	45.75	-4	4,919	-0.08%
2019/04/26	1	47.65	0	0.00	47.25	1	4,961	0.02%
2019/04/25	1	46.90	4	46.79	46.90	-3	4,968	-0.06%
2019/04/24	0	0.00	5	47.30	47.20	-5	5,036	-0.10%
2019/04/23	0	0.00	4	47.26	47.25	-4	5,111	-0.08%
2019/04/22	1	48.65	0	0.00	47.80	1	5,340	0.02%
2019/04/18	28	48.87	1	48.95	47.60	27	5,707	0.47%
2019/04/17	5	49.80	11	50.02	49.35	-6	5,719	-0.10%
2019/04/16	73	50.25	97	49.75	49.75	-24	5,718	-0.42%
2019/04/15	1	47.60	2	47.50	47.85	-1	5,594	-0.02%
2019/04/12	0	0.00	1	46.70	46.70	-1	5,672	-0.02%
2019/04/11	5	47.20	10	48.40	47.10	-5	5,768	-0.09%
2019/04/10	5	47.05	2	47.28	47.50	3	5,923	0.05%
2019/04/09	0	0.00	11	47.72	47.60	-11	6,081	-0.18%
2019/04/08	1	46.55	0	0.00	46.70	1	6,436	0.02%
2019/04/03	4	46.13	0	0.00	46.10	4	6,629	0.06%
2019/04/01	0	0.00	11	45.15	45.00	-11	7,167	-0.15%
2019/03/29	5	45.90	2	46.10	45.65	3	7,536	0.04%
2019/03/27	2	45.48	0	45.80	45.80	2	7,865	0.03%
2019/03/26	3	46.62	0	0.00	46.50	3	7,873	0.04%
2019/03/22	17	49.18	2	48.80	48.80	15	8,062	0.19%
2019/03/19	1	47.35	0	0.00	47.25	1	8,377	0.01%
2019/03/18	1	48.00	0	0.00	47.95	1	8,491	0.01%
2019/03/15	6	47.46	5	48.10	48.10	1	8,770	0.01%
2019/03/14	1	47.80	0.1	46.50	46.60	0.9	9,044	0.01%
2019/03/11	5	50.62	5	50.42	50.20	0	9,448	0.00%
2019/03/08	2	50.20	2	50.80	50.40	0	9,612	0.00%
2019/03/07	2	50.30	2	49.60	50.30	0	9,642	0.00%
2019/03/06	3	51.43	5	51.20	50.80	-2	9,679	-0.02%
2019/03/05	4	50.30	0	0.00	50.10	4	9,708	0.04%
2019/03/04	1	49.55	5	50.15	51.10	-4	9,704	-0.04%
2019/02/27	4	49.35	1	48.95	49.05	3	9,658	0.03%
2019/02/26	10	52.21	15	51.89	51.40	-5	9,577	-0.05%
2019/02/25	6	51.87	8	51.70	51.90	-2	9,563	-0.02%
2019/02/22	27	50.68	20	50.40	51.60	7	9,450	0.07%
2019/02/21	3	48.29	2	48.40	48.50	1	9,149	0.01%
2019/02/20	4	48.19	3	48.22	48.00	1	9,258	0.01%
2019/02/18	2	48.05	5	48.30	47.60	-3	9,242	-0.03%
2019/02/15	0	47.00	0	47.00	47.05	0	9,163	0.00%
2019/02/14	5	46.66	6	47.29	46.35	-1	9,095	-0.01%
2019/02/13	14	47.11	7	47.59	47.40	7	9,023	0.08%
2019/02/12	40	44.95	42	45.08	46.00	-2	8,777	-0.02%
2019/02/11	14	42.87	18	42.79	43.10	-4	8,609	-0.05%
2019/01/30	3	41.57	4	41.66	41.80	-1	8,577	-0.01%
2019/01/28	2	41.35	2	41.05	41.10	0	8,652	0.00%
2019/01/25	5	41.03	5	40.83	40.85	0	8,874	0.00%
2019/01/23	0	0.00	2	39.85	40.35	-2	9,254	-0.02%
2019/01/22	1	40.85	1	40.40	39.70	0	9,268	0.00%
2019/01/17	1	40.55	0	0.00	40.55	1	9,334	0.01%
2019/01/16	1	40.95	2	40.93	40.90	-1	9,313	-0.01%
2019/01/15	2	42.10	2	41.80	41.75	0	9,273	0.00%
2019/01/14	1	41.70	1	41.85	41.75	0	9,265	0.00%
2019/01/11	7	41.48	4	41.60	41.50	3	9,264	0.03%
2019/01/10	4	40.46	2	40.25	40.30	2	9,125	0.02%
2019/01/09	18	41.68	20	42.15	40.50	-2	9,288	-0.02%
2019/01/08	2	39.65	10	39.89	40.30	-8	8,992	-0.09%
2019/01/07	2	39.90	7	39.94	39.65	-5	8,947	-0.06%
2019/01/04	6	38.03	6	38.27	39.00	0	8,914	0.00%
2019/01/03	0	0.00	4	39.88	38.75	-4	8,765	-0.05%
2019/01/02	12	40.18	5	39.95	40.00	7	8,676	0.08%
2018/12/28	10	39.85	2	39.80	40.10	8	8,611	0.09%
2018/12/27	18	38.68	15	38.82	38.95	3	8,451	0.04%
2018/12/26	32	40.57	42	40.90	37.40	-10	8,289	-0.12%
2018/12/25	5	39.52	4	39.29	39.60	1	7,869	0.01%
2018/12/24	13	39.53	21	39.26	39.75	-8	7,694	-0.10%
2018/12/22	19	39.72	28	39.24	39.05	-9	7,492	-0.12%
2018/12/21	55	37.05	67	37.53	40.15	-12	7,198	-0.17%
2018/12/20	71	36.41	45	36.66	36.50	26	6,832	0.38%
2018/12/19	4	35.91	4	36.09	35.80	0	6,640	0.00%
2018/12/18	5	35.05	4	35.19	35.20	1	6,495	0.02%
2018/12/17	8	35.64	21	35.45	35.35	-13	6,442	-0.20%
2018/12/14	1	33.75	3	33.60	34.10	-2	6,267	-0.03%
2018/12/13	11	34.55	21	35.26	34.50	-10	6,221	-0.16%
2018/12/12	13	35.62	4	35.41	35.50	9	6,141	0.15%
2018/12/11	5	34.55	5	34.83	34.90	0	6,015	0.00%
2018/12/10	5	33.98	1	33.20	33.90	4	5,929	0.07%
2018/12/07	19	35.56	3	35.80	35.75	16	5,814	0.28%
2018/12/06	17	36.71	62	34.86	34.50	-45	5,528	-0.81%
2018/12/05	15	35.37	17	36.59	37.80	-2	5,190	-0.04%
2018/12/04	28	34.49	2	34.25	34.50	26	4,788	0.54%
2018/12/03	32	34.29	5	33.85	34.45	27	4,666	0.58%
2018/11/29	0	0.00	3	31.20	30.55	-3	4,432	-0.07%
2018/11/28	1	30.25	1	30.90	30.65	0	4,373	0.00%
2018/11/26	2	28.70	0	0.00	29.20	2	4,311	0.05%
2018/11/23	0	0.00	1	28.25	28.50	-1	4,307	-0.02%
2018/11/22	0	0.00	5	30.84	29.70	-5	4,280	-0.12%
2018/11/21	1	30.35	0	0.00	30.85	1	4,247	0.02%
2018/11/19	0	0.00	3	30.15	31.40	-3	4,240	-0.07%
2018/11/16	2	30.38	0	0.00	29.55	2	4,139	0.05%
2018/11/15	3	28.75	0	0.00	29.10	3	4,063	0.07%
2018/11/08	1	30.00	2	29.95	29.35	-1	4,235	-0.02%
2018/11/07	1	29.60	2	29.20	29.20	-1	4,211	-0.02%
2018/11/06	2	29.35	4	29.49	28.00	-2	4,192	-0.05%
2018/11/05	2	29.80	1	29.70	30.20	1	4,137	0.02%
2018/11/02	9	31.26	12	31.60	30.30	-3	4,132	-0.07%
2018/11/01	73	29.63	69	29.78	30.25	4	3,918	0.10%
2018/10/31	3	28.07	0	0.00	28.70	3	3,601	0.08%
2018/10/30	1	26.25	0	0.00	26.10	1	3,524	0.03%
2018/10/29	1	27.80	1	27.85	27.75	0	3,573	0.00%
2018/10/26	1	28.70	0	0.00	28.35	1	3,631	0.03%
2018/10/24	1	32.20	2	32.45	31.05	-1	3,696	-0.03%
2018/10/23	1	33.75	5	33.10	32.50	-4	3,791	-0.11%
2018/10/22	1	34.15	1	33.35	33.90	0	3,923	0.00%
2018/10/19	2	33.40	1	33.50	33.35	1	3,957	0.03%
2018/10/18	12	36.92	9	36.78	35.85	3	4,004	0.07%
2018/10/17	21	39.76	14	39.70	37.60	7	4,006	0.17%
2018/10/16	7	38.29	6	39.50	39.50	1	3,914	0.03%
2018/10/12	3	36.43	4	36.39	36.45	-1	4,097	-0.02%
2018/10/09	5	40.82	5	40.73	40.55	0	4,311	0.00%
2018/10/08	1	40.30	0	0.00	40.80	1	4,359	0.02%
2018/09/27	1	48.15	0	0.00	46.85	1	5,673	0.02%
2018/09/25	3	50.70	0	0.00	49.50	3	6,216	0.05%
2018/09/20	1	49.10	1	49.25	48.80	0	6,926	0.00%
2018/09/17	0	0.00	10	52.70	52.70	-10	7,424	-0.13%
2018/09/13	3	51.80	0	0.00	51.00	3	8,110	0.04%
2018/09/07	0	0.00	2	56.60	55.10	-2	8,709	-0.02%
2018/08/29	1	65.90	1	65.30	65.20	0	9,778	0.00%
2018/08/28	4	66.18	4	65.35	64.80	0	9,998	0.00%
2018/08/23	0	0.00	1	65.70	63.20	-1	10,185	-0.01%
2018/08/22	3	70.60	0	0.00	70.50	3	10,158	0.03%
2018/08/16	1	72.30	0	0.00	72.00	1	10,468	0.01%
2018/08/15	6	69.70	6	67.58	70.00	0	10,396	0.00%
2018/08/14	4	64.75	5	65.72	67.60	-1	10,349	-0.01%
2018/08/13	2	65.70	2	63.05	63.60	0	10,310	0.00%
2018/08/10	3	71.30	2	69.80	69.80	1	10,282	0.01%
2018/08/09	3	70.57	3	71.23	72.00	0	10,294	0.00%
2018/08/07	1	71.30	1	71.90	74.50	0	10,249	0.00%
2018/08/06	3	71.40	4	71.85	71.40	-1	10,256	-0.01%
2018/08/03	6	71.53	12	71.84	71.60	-6	10,329	-0.06%
2018/08/02	34	69.96	34	70.13	70.00	0	10,387	0.00%
2018/07/31	1	73.70	1	71.80	75.60	0	10,441	0.00%
2018/07/30	2	77.30	3	75.57	73.50	-1	10,481	-0.01%
2018/07/27	4	82.33	1	81.60	80.70	3	10,555	0.03%
2018/07/26	8	79.03	13	78.70	78.90	-5	10,405	-0.05%
2018/07/25	19	78.15	4	77.45	77.80	15	10,320	0.15%
2018/07/24	1	74.70	1	73.90	76.50	0	10,204	0.00%
2018/07/23	10	72.83	11	73.45	74.50	-1	10,145	-0.01%
2018/07/20	5	71.66	3	71.70	71.30	2	10,038	0.02%
2018/07/19	6	76.48	6	75.92	76.80	0	9,970	0.00%
2018/07/18	9	74.88	9	75.40	75.30	0	10,006	0.00%
2018/07/16	0	0.00	5	82.42	82.60	-5	9,995	-0.05%
2018/07/13	2	87.15	2	86.10	85.10	0	10,005	0.00%
2018/07/12	4	82.75	10	81.66	85.50	-6	9,815	-0.06%
2018/07/11	14	83.21	4.5	83.16	82.20	9.5	9,749	0.10%
2018/07/10	27.5	78.34	24	77.84	80.40	3.5	9,659	0.04%
2018/07/09	18	84.09	17	83.08	80.50	1	9,549	0.01%
2018/07/06	8	85.38	6	84.52	84.90	2	9,382	0.02%
2018/07/05	3	91.00	5.5	89.65	86.90	-2.5	9,159	-0.03%
2018/07/04	0	0.00	1	88.70	91.50	-1	8,991	-0.01%
2018/07/03	6.5	90.37	2	90.90	86.00	4.5	8,811	0.05%
2018/07/02	5	88.64	4.5	89.51	90.30	0.5	8,439	0.01%
2018/06/29	2.5	82.36	2	83.55	84.40	0.5	8,052	0.01%
2018/06/28	2	79.80	7	80.06	79.00	-5	7,692	-0.06%
2018/06/27	10	81.51	7	82.46	78.30	3	7,559	0.04%
2018/06/26	6	79.65	6	79.23	80.70	0	7,336	0.00%
2018/06/25	6	84.13	8	84.08	80.80	-2	7,119	-0.03%
2018/06/22	46	85.42	44	85.67	83.00	2	6,874	0.03%
2018/06/21	1	83.80	2	83.10	88.20	-1	6,334	-0.02%
2018/06/20	19	81.59	15	81.15	80.20	4	6,221	0.06%
2018/06/19	0	0.00	0.2	88.90	88.90	-0.2	5,951	0.00%
2018/06/15	3	75.57	4.2	77.04	80.90	-1.2	5,913	-0.02%
2018/06/14	16	73.23	19	73.16	73.60	-3	5,702	-0.05%
2018/06/13	39	72.38	37	72.31	74.80	2	5,575	0.04%
2018/06/12	5	71.26	6.2	71.48	71.80	-1.2	5,279	-0.02%
2018/06/11	0	0.00	2	65.30	65.30	-2	5,043	-0.04%
2018/06/08	2	59.40	1	59.40	59.40	1	4,965	0.02%
2018/06/07	1	55.10	1	55.20	54.00	0	4,954	0.00%
2018/06/06	0	0.00	11	53.73	54.50	-11	4,778	-0.23%
2018/06/05	10	53.81	7	53.01	50.30	3	4,523	0.07%
2018/06/04	16	52.25	16	53.60	55.00	0	4,289	0.00%
2018/05/31	0	0.00	2	50.30	47.80	-2	4,116	-0.05%
2018/05/30	1	48.90	1	49.25	49.25	0	4,191	0.00%
2018/05/29	5	50.75	7	51.20	49.85	-2	4,321	-0.05%
2018/05/28	41	49.87	31	50.10	51.20	10	4,218	0.24%
2018/05/25	3	47.77	2	47.55	47.50	1	4,020	0.02%
2018/05/22	7	47.91	7	47.64	47.55	0	3,972	0.00%
2018/05/17	1	44.70	5	44.25	45.50	-4	3,895	-0.10%
2018/05/15	1	47.95	6	46.88	46.75	-5	3,881	-0.13%
2018/05/14	5	47.63	0	0.00	47.95	5	3,950	0.13%
2018/05/11	2	46.98	3	47.07	46.10	-1	3,993	-0.03%
2018/05/10	10	50.82	2	49.90	49.60	8	3,939	0.20%
2018/05/09	3	49.43	6	50.08	49.35	-3	3,876	-0.08%
2018/05/07	5	48.24	1	48.00	47.75	4	3,660	0.11%
2018/05/04	12	48.74	34	49.21	48.50	-22	3,536	-0.62%
2018/04/30	1	46.20	0	0.00	47.00	1	3,417	0.03%
2018/04/27	2	46.85	4	46.74	46.75	-2	3,430	-0.06%
2018/04/26	8	45.65	8	46.11	45.70	0	3,439	0.00%
2018/04/25	11	46.35	10	46.52	46.50	1	3,424	0.03%
2018/04/24	92	48.80	28	47.88	46.40	64	3,384	1.89%
2018/04/23	16	50.08	83.3	50.57	51.40	-67.3	3,266	-2.06%
2018/04/20	2	46.55	0	0.00	46.80	2	3,085	0.06%
2018/04/19	64	48.92	69	47.85	47.00	-5	3,282	-0.15%
2018/04/18	9	46.80	4	46.04	47.45	5	3,235	0.15%
2018/04/17	9	47.82	5	47.83	46.55	4	3,251	0.12%
2018/04/16	4	49.94	4	50.53	50.00	0	3,227	0.00%
2018/04/13	14	46.67	2	46.30	48.00	12	3,094	0.39%
2018/04/09	1	42.70	1.9	43.45	44.00	-0.9	3,640	-0.03%
2018/04/03	1	41.75	2	41.75	41.75	-1	3,704	-0.03%
2018/03/29	5	44.10	5	44.10	43.90	0	4,272	0.00%
2018/03/23	2	43.28	1	43.65	43.45	1	4,918	0.02%
2018/03/22	1	45.45	4	45.94	45.45	-3	4,958	-0.06%
2018/03/21	1	45.60	0	0.00	45.60	1	5,050	0.02%
2018/03/20	2	46.03	2	45.85	45.85	0	5,046	0.00%
2018/03/16	3	45.60	0	0.00	45.70	3	5,057	0.06%
2018/03/15	2	45.05	0	0.00	45.70	2	5,088	0.04%
2018/03/14	1	45.00	0	0.00	45.25	1	5,154	0.02%
2018/03/07	2	45.85	3	44.70	44.10	-1	5,641	-0.02%
2018/03/05	13	47.98	13	46.90	46.60	0	6,014	0.00%
2018/03/02	22	45.59	23	46.09	45.55	-1	5,903	-0.02%
2018/02/09	2	38.78	2	39.30	40.70	0	5,735	0.00%
2018/02/06	6	41.97	6	42.27	42.50	0	5,625	0.00%
2018/02/05	5	45.58	7	45.81	44.95	-2	5,502	-0.04%
2018/02/02	5	45.72	3	44.60	44.55	2	5,393	0.04%
2018/02/01	13	44.78	13	45.50	45.10	0	5,337	0.00%
2018/01/24	0	0.00	2	44.70	44.70	-2	5,027	-0.04%
2018/01/23	10	48.17	12	47.57	46.15	-2	5,046	-0.04%
2018/01/22	7	48.20	5	48.80	48.30	2	5,014	0.04%
2018/01/19	2	48.10	1	47.60	47.40	1	4,964	0.02%
2018/01/18	0	0.00	8	47.15	47.15	-8	4,943	-0.16%
2018/01/17	4	48.21	3	48.22	47.80	1	4,916	0.02%
2018/01/16	18	49.61	4	48.86	48.85	14	4,885	0.29%
2018/01/15	33	50.44	34	51.03	49.00	-1	4,841	-0.02%
2018/01/12	4	48.30	8	47.25	48.45	-4	4,616	-0.09%
2018/01/11	47	48.09	47	48.89	47.60	0	4,581	0.00%
2018/01/10	1	47.35	3	47.83	47.50	-2	4,509	-0.04%
2018/01/09	16	50.84	8	49.67	49.70	8	4,423	0.18%
2018/01/08	7	52.61	7	51.10	49.50	0	4,310	0.00%
2018/01/05	0	0.00	29	52.32	53.00	-29	4,216	-0.69%
2018/01/04	42	52.02	30	52.02	54.00	12	4,052	0.30%
2018/01/03	10	47.97	0	0.00	49.25	10	3,716	0.27%
2018/01/02	9	45.02	0	0.00	44.80	9	3,564	0.25%