凱美 (2375)-國票-天祥券商分點個股進出

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
62.0
漲跌
▼1.8
漲幅
-2.82%
成交量
456張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間: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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	0	0.00	1	64.30	64.00	-1	418	-0.24%
2024/04/08	0	0.00	1	63.40	63.20	-1	402	-0.25%
2024/04/01	0	0.00	1	63.20	62.80	-1	392	-0.25%
2024/03/26	1	59.60	0	0.00	59.50	1	373	0.27%
2024/03/14	0	0.00	0.8	61.80	61.30	-0.8	456	-0.18%
2024/03/13	1	62.60	0	0.00	61.80	1	479	0.21%
2024/03/08	1	63.80	0	0.00	62.90	1	526	0.19%
2024/03/07	0	0.00	2	63.70	63.70	-2	540	-0.37%
2024/02/29	2	66.15	0	0.00	66.80	2	797	0.25%
2024/01/26	0	0.00	1	65.20	64.40	-1	916	-0.11%
2024/01/23	2	65.70	0	0.00	65.70	2	940	0.21%
2024/01/17	1	68.20	0	0.00	64.50	1	925	0.11%
2024/01/16	1	64.30	0	0.00	64.10	1	896	0.11%
2024/01/11	0.2	65.30	0.4	65.20	65.10	-0.2	887	-0.02%
2024/01/04	5	68.00	0	0.00	67.60	5	906	0.55%
2023/12/20	0	0.00	1.7	71.16	71.20	-1.7	876	-0.19%
2023/12/18	0	0.00	1	72.10	72.20	-1	867	-0.12%
2023/12/15	1	75.80	0	0.00	74.50	1	850	0.12%
2023/12/04	0	0.00	1	76.40	76.00	-1	731	-0.14%
2023/11/30	1	75.70	6	77.30	75.70	-5	710	-0.70%
2023/11/29	4	77.53	2	77.65	77.80	2	685	0.29%
2023/11/28	3	75.33	0	0.00	75.10	3	625	0.48%
2023/11/27	5	74.76	2	74.70	74.40	3	585	0.51%
2023/11/24	2	71.90	2	73.70	73.70	0	518	0.00%
2023/11/23	1	68.80	0	0.00	68.60	1	399	0.25%
2023/11/20	0	0.00	1	67.30	68.00	-1	373	-0.27%
2023/11/13	1	64.10	0	0.00	63.90	1	360	0.28%
2023/11/07	0	0.00	2	66.45	66.50	-2	363	-0.55%
2023/11/01	7	64.66	6	61.80	61.80	1	350	0.29%
2023/10/20	1	63.80	0	0.00	63.80	1	353	0.28%
2023/09/07	0	0.00	2	67.90	67.40	-2	366	-0.55%
2023/09/05	0	0.00	5	67.92	67.90	-5	367	-1.36%
2023/09/04	7	66.97	0	0.00	66.60	7	364	1.92%
2023/09/01	7	67.47	10	67.74	66.70	-3	346	-0.87%
2023/08/18	1	61.00	0	0.00	61.20	1	374	0.27%
2023/08/11	0	0.00	2	58.70	58.80	-2	387	-0.52%
2023/08/09	0.4	61.20	0	0.00	60.40	0.4	385	0.10%
2023/08/01	1	64.50	0	0.00	63.90	1	398	0.25%
2023/07/24	1	63.70	0	0.00	62.30	1	439	0.23%
2023/07/18	2	66.60	0	0.00	64.90	2	487	0.41%
2023/07/12	0	0.00	1.1	66.51	66.50	-1.1	566	-0.20%
2023/07/07	0	0.00	0.4	67.20	67.30	-0.4	712	-0.06%
2023/07/04	0	0.00	0.8	68.01	68.00	-0.8	789	-0.10%
2023/06/12	0	0.00	1	68.90	68.80	-1	1,136	-0.09%
2023/06/06	0	0.00	0	72.20	71.10	0	1,342	0.00%
2023/05/31	0	0.00	1	69.80	70.70	-1	1,768	-0.06%
2023/05/29	1	69.40	1.6	68.96	69.90	-0.6	1,776	-0.03%
2023/05/26	0	0.00	2	67.90	67.80	-2	1,783	-0.11%
2023/05/25	0	0.00	1	70.10	69.00	-1	1,791	-0.06%
2023/05/19	0	0.00	1	70.50	70.10	-1	2,091	-0.05%
2023/05/11	0	0.00	1	67.20	67.20	-1	2,221	-0.05%
2023/05/05	2	70.65	1.4	70.67	70.30	0.6	2,213	0.03%
2023/05/03	0	0.00	1	67.70	67.70	-1	2,222	-0.04%
2023/04/28	2	69.50	1	69.00	69.00	1	2,230	0.04%
2023/04/26	1	67.00	0	0.00	67.80	1	2,217	0.05%
2023/04/25	0	0.00	2	69.60	68.20	-2	2,213	-0.09%
2023/04/24	0	0.00	3	70.80	71.10	-3	2,203	-0.14%
2023/04/20	1	74.50	1	74.50	73.20	0	2,178	0.00%
2023/04/19	1	76.90	0	0.00	74.70	1	2,174	0.05%
2023/04/14	1	77.70	3	78.13	76.80	-2	2,107	-0.09%
2023/04/13	2	78.10	5	77.70	75.50	-3	2,067	-0.15%
2023/04/12	5	77.38	0	0.00	77.00	5	2,003	0.25%
2023/04/10	7	75.70	4	75.33	74.80	3	1,942	0.15%
2023/04/07	0	0.00	1	72.60	72.50	-1	1,883	-0.05%
2023/04/06	1	73.60	1	73.20	72.80	0	1,874	0.00%
2023/03/31	1	75.30	0	0.00	74.00	1	1,865	0.05%
2023/03/29	0	0.00	1	72.20	72.20	-1	1,828	-0.05%
2023/03/28	3	73.43	4	73.60	73.30	-1	1,811	-0.06%
2023/03/23	4	78.70	1	78.90	79.10	3	1,740	0.17%
2023/03/21	0	0.00	2	76.45	75.10	-2	1,651	-0.12%
2023/03/20	2	76.60	0	0.00	76.50	2	1,626	0.12%
2023/03/17	2	75.10	0	0.00	75.00	2	1,615	0.12%
2023/03/16	1	75.00	0	0.00	74.50	1	1,595	0.06%
2023/03/14	0	75.50	1	76.00	75.30	-1	1,538	-0.06%
2023/03/13	1	77.00	0	0.00	77.00	1	1,534	0.07%
2023/03/09	0	0.00	1	82.30	80.70	-1	1,448	-0.07%
2023/03/08	2	77.15	2	79.70	80.00	0	1,349	0.00%
2023/03/07	2	74.95	2	76.50	76.80	0	1,199	0.00%
2023/03/06	0	0.00	3	75.00	76.00	-3	1,069	-0.28%
2023/03/03	3	70.10	1	70.10	69.10	2	931	0.21%
2023/03/01	0	0.00	0.3	65.80	65.80	-0.3	864	-0.03%
2023/02/24	5	68.70	5	67.10	66.80	0	856	0.00%
2023/02/21	0	0.00	1	69.80	69.40	-1	817	-0.12%
2023/02/20	1	70.50	0	0.00	70.40	1	800	0.12%
2023/02/17	3.3	70.50	1	71.30	71.50	2.3	752	0.31%
2023/02/16	1	69.30	1.4	68.92	69.30	-0.4	548	-0.08%
2023/02/14	0	0.00	0.2	63.40	62.60	-0.2	451	-0.04%
2023/02/02	6	64.70	6	64.18	64.70	0	441	0.00%
2023/02/01	3	63.23	5	63.02	63.80	-2	426	-0.47%
2023/01/31	2	61.00	0	0.00	60.70	2	401	0.50%
2023/01/30	0	0.00	0.1	58.90	58.90	-0.1	392	-0.02%
2023/01/17	0	57.50	0.7	57.90	57.50	-0.7	390	-0.18%
2023/01/06	1	56.40	1	57.00	57.30	0	370	0.00%
2022/10/06	0.6	51.97	0	0.00	52.00	0.6	934	0.06%
2022/09/19	0	58.50	0	0.00	58.60	0	1,008	0.00%
2022/08/31	0	0.00	5	57.70	58.30	-5	980	-0.51%
2022/08/29	5	58.54	0	0.00	58.10	5	969	0.52%
2022/08/24	1	60.60	1	62.00	62.00	0	946	0.00%
2022/08/15	0	0.00	2	55.50	55.60	-2	857	-0.23%
2022/08/12	2	55.10	0	0.00	55.10	2	850	0.24%
2022/08/11	1	52.90	1	52.90	53.00	0	844	0.00%
2022/08/09	0	51.52	0	0.00	51.60	0	846	0.00%
2022/08/03	0	52.80	0	0.00	51.70	0	841	0.00%
2022/08/02	0	52.73	0	0.00	52.50	0	841	0.00%
2022/07/20	3	58.00	0	0.00	55.60	3	807	0.37%
2022/07/15	0	0.00	2	55.65	57.50	-2	651	-0.31%
2022/07/11	1	52.70	0	0.00	50.90	1	599	0.17%
2022/07/05	2	50.75	7	49.94	49.75	-5	613	-0.81%
2022/07/04	5	48.40	0	0.00	49.20	5	607	0.82%
2022/06/20	0	0.00	2	56.85	54.40	-2	622	-0.32%
2022/06/13	0	0.00	5	63.80	63.50	-5	636	-0.79%
2022/06/10	6	66.88	0	0.00	66.80	6	640	0.94%
2022/06/06	1	69.00	0	0.00	69.30	1	645	0.15%
2022/05/05	1	68.00	2	67.10	67.20	-1	732	-0.14%
2022/04/29	1	65.00	0	0.00	65.80	1	763	0.13%
2022/04/11	1	74.50	0	0.00	72.80	1	1,183	0.08%
2022/04/07	1	77.70	0	0.00	77.40	1	1,296	0.08%
2022/03/30	0	0.00	0	84.20	83.60	0	1,395	0.00%
2022/03/29	1	85.50	1	83.90	83.90	0	1,438	0.00%
2022/03/28	0	0.00	2	84.50	84.90	-2	1,456	-0.14%
2022/03/21	1	79.80	1	80.40	80.40	0	1,624	0.00%
2022/03/14	0	0.00	0	80.30	80.60	0	1,921	0.00%
2022/03/09	0	0.00	0	80.50	80.60	0	2,518	0.00%
2022/03/08	2	80.50	0	0.00	79.60	2	2,795	0.07%
2022/03/07	2	83.60	1	83.20	83.00	1	3,173	0.03%
2022/02/22	0	90.20	0	0.00	90.00	0	5,586	0.00%
2022/02/18	0	0.00	0.2	91.10	92.20	-0.2	5,651	0.00%
2022/01/26	0	0.00	5	88.66	88.20	-5	5,790	-0.09%
2022/01/25	0	0.00	2	89.05	88.30	-2	5,798	-0.03%
2022/01/21	0	0.00	1	91.50	90.00	-1	5,790	-0.02%
2022/01/18	2	94.85	3	95.17	94.00	-1	5,806	-0.02%
2022/01/13	1	93.10	1	92.70	92.60	0	5,748	0.00%
2022/01/12	0	0.00	1	93.10	93.10	-1	5,739	-0.02%
2022/01/11	2	95.75	0	0.00	94.70	2	5,711	0.04%
2022/01/05	2	104.50	1	103.00	103.00	1	5,605	0.02%
2022/01/04	5	105.90	5	106.50	105.50	0	5,555	0.00%
2022/01/03	1	101.00	0	0.00	104.50	1	5,410	0.02%
2021/12/30	0	0.00	1	99.50	101.00	-1	5,348	-0.02%
2021/12/29	0	0.00	1	99.50	99.10	-1	5,319	-0.02%
2021/12/27	0	0.00	1	98.20	99.30	-1	5,307	-0.02%
2021/12/24	0	0.00	2	97.80	97.60	-2	5,285	-0.04%
2021/12/23	3	99.73	2	99.95	98.70	1	5,269	0.02%
2021/12/22	4	99.28	0	0.00	99.10	4	5,243	0.08%
2021/12/20	0	0.00	2	97.80	97.60	-2	5,189	-0.04%
2021/12/17	1	99.20	0	0.00	99.50	1	5,132	0.02%
2021/12/16	0	101.50	3	101.67	101.00	-3	5,096	-0.06%
2021/12/15	0	0.00	2	102.25	100.50	-2	5,079	-0.04%
2021/12/14	2	100.75	3	101.17	101.00	-1	5,036	-0.02%
2021/12/13	2	102.00	1	103.00	103.00	1	5,006	0.02%
2021/12/10	3	101.33	5	103.10	101.00	-2	4,945	-0.04%
2021/12/09	2	105.50	0	0.00	106.00	2	4,867	0.04%
2021/12/08	4	105.25	2	105.50	105.00	2	4,825	0.04%
2021/12/07	5.1	106.67	132	105.65	105.50	-126.9	4,723	-2.69%	大賣/鉅額交易
2021/12/06	14	114.46	0	0.00	114.50	14	4,378	0.32%
2021/12/03	121	116.38	0	115.50	116.50	121	4,312	2.81%	大買/鉅額交易
2021/12/02	3	115.67	2	114.75	113.00	1	4,177	0.02%
2021/12/01	9	118.11	8	119.69	117.00	1	3,918	0.03%
2021/11/30	3	119.83	9	118.72	117.00	-6	3,566	-0.17%
2021/11/29	8	112.06	3	112.83	113.50	5	3,000	0.17%
2021/11/26	0	0.00	4	115.38	115.50	-4	2,633	-0.15%
2021/11/25	0	0.00	3	113.67	111.50	-3	1,878	-0.16%
2021/11/24	0	0.00	11.1	100.01	105.00	-11.1	1,479	-0.75%
2021/11/23	3	97.40	1	97.60	95.50	2	1,280	0.16%
2021/11/22	0.1	94.00	0	0.00	93.60	0.1	1,208	0.01%
2021/11/19	1	91.90	1	92.30	92.40	0	1,201	0.00%
2021/11/18	3	91.70	0	0.00	92.00	3	1,203	0.25%
2021/11/17	0	0.00	3	92.87	93.40	-3	1,196	-0.25%
2021/11/15	1	90.30	0	0.00	90.70	1	1,294	0.08%
2021/11/12	0.1	87.00	0	0.00	86.50	0.1	1,288	0.01%
2021/11/11	0.2	87.50	0.2	88.00	87.10	0	1,312	0.00%
2021/11/08	1	85.20	1.1	85.05	85.50	-0.1	1,378	-0.01%
2021/11/05	1	88.00	4	87.98	87.60	-3	1,418	-0.21%
2021/11/03	4	87.88	1	88.40	87.00	3	1,461	0.21%
2021/11/02	3.1	85.63	0	0.00	83.00	3.1	1,481	0.21%
2021/11/01	0.1	87.63	0	0.00	87.50	0.1	1,509	0.01%
2021/10/29	0	0.00	1	86.90	86.80	-1	1,561	-0.06%
2021/10/28	1	89.60	0	0.00	85.90	1	1,566	0.06%
2021/10/22	0	0.00	1	84.50	84.00	-1	1,622	-0.06%
2021/10/21	0.2	83.20	0	0.00	83.20	0.2	1,654	0.01%
2021/10/18	0.2	80.90	0	0.00	80.60	0.2	1,762	0.01%
2021/10/15	0	0.00	0.2	80.80	81.80	-0.2	1,811	-0.01%
2021/10/13	0.1	77.50	0	0.00	78.40	0.1	1,865	0.01%
2021/10/12	0.3	80.00	0	0.00	80.70	0.3	1,877	0.02%
2021/10/05	0	0.00	1	80.50	80.50	-1	2,027	-0.05%
2021/10/04	0	0.00	1	80.30	78.90	-1	2,113	-0.05%
2021/10/01	1	80.20	0	0.00	80.50	1	2,170	0.05%
2021/09/30	0	0.00	5	84.08	84.40	-5	2,375	-0.21%
2021/09/29	1.2	83.15	0	0.00	82.00	1.2	2,625	0.05%
2021/09/28	0.2	87.10	7	86.61	86.90	-6.8	2,855	-0.24%
2021/09/27	1	89.70	1	90.40	89.80	0	2,900	0.00%
2021/09/23	1	88.00	0	0.00	89.00	1	3,473	0.03%
2021/09/17	0	0.00	1	88.20	89.70	-1	3,741	-0.03%
2021/09/15	1	89.80	1	89.90	89.40	0	3,852	0.00%
2021/09/14	1	91.50	0	0.00	91.40	1	3,980	0.03%
2021/09/13	0	0.00	0.1	92.20	91.60	-0.1	4,066	0.00%
2021/09/10	0	0.00	1	92.50	92.70	-1	4,166	-0.02%
2021/09/08	2	90.70	0	0.00	89.90	2	4,965	0.04%
2021/09/06	0	0.00	1	93.20	93.30	-1	5,158	-0.02%
2021/09/03	1	95.30	0	0.00	95.40	1	5,294	0.02%
2021/09/01	0	0.00	0	101.00	101.50	0	5,327	0.00%
2021/08/27	0	0.00	1	102.50	102.00	-1	5,489	-0.02%
2021/08/25	0	0.00	1	103.00	104.00	-1	5,627	-0.02%
2021/08/24	2	100.00	0	0.00	100.50	2	5,661	0.04%
2021/08/23	2	100.00	1	98.70	100.50	1	5,722	0.02%
2021/08/20	0	0.00	8	95.11	96.80	-8	5,777	-0.14%
2021/08/19	7	94.13	1	96.50	93.00	6	5,800	0.10%
2021/08/18	0	0.00	1	102.00	101.50	-1	5,894	-0.02%
2021/08/16	1	99.10	1	99.90	100.00	0	6,124	0.00%
2021/08/13	4	103.50	2	103.25	103.00	2	6,185	0.03%
2021/08/12	0	0.00	0	108.50	108.00	0	6,213	0.00%
2021/08/11	0	0.00	1	109.00	107.50	-1	6,292	-0.02%
2021/08/10	1	111.50	0	108.50	108.00	1	6,365	0.02%
2021/08/09	1	111.00	0.1	111.00	107.00	0.9	6,461	0.01%
2021/08/06	3	111.50	4	111.13	111.00	-1	6,647	-0.02%
2021/08/05	1	110.50	2	109.50	111.00	-1	6,751	-0.01%
2021/08/04	2	108.00	2	108.25	112.00	0	6,864	0.00%
2021/08/02	0	0.00	1	105.00	106.00	-1	7,135	-0.01%
2021/07/30	3	104.67	2	103.00	102.00	1	7,220	0.01%
2021/07/29	1	105.00	2	105.75	105.50	-1	7,301	-0.01%
2021/07/28	2	106.50	0	0.00	104.50	2	7,375	0.03%
2021/07/27	1	110.50	0	0.00	109.50	1	7,484	0.01%
2021/07/26	1	112.50	4	112.88	113.00	-3	7,612	-0.04%
2021/07/23	4	112.75	3	113.83	112.00	1	7,663	0.01%
2021/07/22	1	112.50	7	113.93	112.50	-6	7,736	-0.08%
2021/07/21	6.1	110.91	4	111.63	111.00	2.1	7,787	0.03%
2021/07/20	6	111.42	0	0.00	110.00	6	7,776	0.08%
2021/07/19	23	114.04	23	113.61	113.50	0	7,786	0.00%
2021/07/16	1	114.00	2	113.50	113.50	-1	7,830	-0.01%
2021/07/15	1	114.00	13	114.27	114.50	-12	7,884	-0.15%
2021/07/14	0	0.00	4	114.13	114.00	-4	8,022	-0.05%
2021/07/13	11	118.14	3	117.83	114.00	8	8,058	0.10%
2021/07/12	9	116.50	0	0.00	116.50	9	8,026	0.11%
2021/07/09	1	117.00	4	115.38	115.00	-3	8,040	-0.04%
2021/07/08	4	119.25	4	120.88	119.00	0	8,066	0.00%
2021/07/07	21	122.36	13	123.12	120.50	8	8,101	0.10%
2021/07/06	19	121.92	22	122.00	121.50	-3	7,972	-0.04%
2021/07/05	11.1	120.00	6	119.58	118.00	5.1	7,865	0.06%
2021/07/02	0	0.00	1	114.50	115.50	-1	7,760	-0.01%
2021/07/01	8	116.06	5	116.00	114.00	3	8,048	0.04%
2021/06/30	1	117.00	8	117.56	123.00	-7	8,037	-0.09%
2021/06/29	19	115.97	12	115.67	112.00	7	7,900	0.09%
2021/06/28	0	0.00	2	112.01	112.50	-2	7,787	-0.03%
2021/06/25	0	0.00	3	115.83	113.00	-3	7,774	-0.04%
2021/06/24	2	114.00	0	0.00	114.50	2	7,802	0.03%
2021/06/23	1	116.00	1.4	116.22	115.50	-0.4	7,897	-0.01%
2021/06/22	1	115.00	3	113.50	112.00	-2	7,990	-0.03%
2021/06/21	2	113.75	1	113.50	113.50	1	8,099	0.01%
2021/06/18	15	119.77	5	119.00	117.00	10	8,071	0.12%
2021/06/17	4	113.38	7	114.14	117.50	-3	7,670	-0.04%
2021/06/16	1	106.00	11	106.55	107.00	-10	7,512	-0.13%
2021/06/15	4	104.75	4	107.50	108.00	0	7,507	0.00%
2021/06/11	6	106.42	2	107.25	103.50	4	7,479	0.05%
2021/06/09	1	104.50	1	105.50	103.00	0	7,802	0.00%
2021/06/08	2	105.00	3	105.00	104.50	-1	7,814	-0.01%
2021/06/07	15	105.33	12	103.04	102.50	3	7,863	0.04%
2021/06/04	8	104.63	9	105.06	105.00	-1	7,874	-0.01%
2021/06/03	3	101.33	2	104.00	104.00	1	7,867	0.01%
2021/06/02	1	103.00	4	102.13	100.00	-3	7,833	-0.04%
2021/05/31	1	105.50	2	106.00	104.50	-1	7,760	-0.01%
2021/05/28	1	106.50	0	0.00	104.50	1	7,739	0.01%
2021/05/27	1	103.50	2	105.00	104.00	-1	7,708	-0.01%
2021/05/26	13	105.12	6	104.42	104.50	7	7,654	0.09%
2021/05/24	0	0.00	2	97.60	98.60	-2	7,669	-0.03%
2021/05/21	0.7	96.00	0	0.00	95.80	0.7	8,044	0.01%
2021/05/20	7	93.86	0	0.00	93.00	7	8,255	0.08%
2021/05/19	1	96.40	9	96.43	95.40	-8	8,409	-0.10%
2021/05/18	6.1	94.75	5	95.36	96.90	1.1	8,638	0.01%
2021/05/17	13	90.56	8	89.29	88.90	5	8,770	0.06%
2021/05/14	10	96.36	6	97.18	93.00	4	8,852	0.05%
2021/05/13	4	84.93	6	87.77	91.60	-2	8,935	-0.02%
2021/05/12	2	91.20	35	93.33	90.90	-33	9,089	-0.36%
2021/05/11	9	102.50	22	103.82	101.00	-13	9,090	-0.14%
2021/05/10	8	112.38	0	0.00	110.50	8	9,152	0.09%
2021/05/07	0	0.00	4	111.25	113.00	-4	9,214	-0.04%
2021/05/06	10	103.00	6	103.92	103.00	4	9,549	0.04%
2021/05/05	6.1	107.57	6	107.83	102.50	0.1	9,563	0.00%
2021/05/04	0	0.00	16	112.31	106.00	-16	9,851	-0.16%
2021/05/03	5	118.40	1	115.00	113.50	4	10,170	0.04%
2021/04/29	3	125.50	6	124.92	125.00	-3	10,099	-0.03%
2021/04/28	0.2	127.00	0	0.00	128.50	0.2	10,166	0.00%
2021/04/27	0	0.00	6	125.17	126.50	-6	10,239	-0.06%
2021/04/26	2	123.75	2	124.00	123.50	0	10,222	0.00%
2021/04/22	4.1	122.65	7	120.64	119.50	-2.9	10,494	-0.03%
2021/04/21	0	0.00	0	125.50	123.50	0	10,620	0.00%
2021/04/20	11	127.73	2.1	129.00	127.50	8.9	10,940	0.08%
2021/04/19	5.1	124.09	7	123.57	123.00	-1.9	10,902	-0.02%
2021/04/16	1	124.00	4	123.50	123.00	-3	10,940	-0.03%
2021/04/15	2	125.00	0	0.00	124.00	2	11,107	0.02%
2021/04/14	1	122.00	0	0.00	125.00	1	11,202	0.01%
2021/04/13	17	122.62	2	121.50	122.50	15	11,300	0.13%
2021/04/12	1.1	124.40	0	0.00	121.50	1.1	11,314	0.01%
2021/04/09	2	125.50	3	127.83	126.00	-1	11,401	-0.01%
2021/04/08	9	132.78	1	131.50	131.00	8	11,427	0.07%
2021/04/07	24	133.13	12	132.71	133.50	12	11,575	0.10%
2021/04/06	14	127.39	11	127.82	129.50	3	11,354	0.03%
2021/04/01	8	120.38	8	121.69	121.50	0	11,260	0.00%
2021/03/31	12.5	118.68	4	118.50	117.50	8.5	11,387	0.07%
2021/03/30	10.1	118.76	4	119.00	118.50	6.1	11,764	0.05%
2021/03/29	3	117.33	0	0.00	117.00	3	11,926	0.03%
2021/03/26	0	0.00	0.6	120.00	119.50	-0.6	12,174	-0.01%
2021/03/25	5	115.90	6	118.17	114.00	-1	12,118	-0.01%
2021/03/24	10	124.05	1	123.00	120.00	9	12,075	0.07%
2021/03/23	5	132.50	7.9	131.95	131.00	-2.9	12,106	-0.02%
2021/03/22	5	131.50	3	131.67	130.50	2	12,209	0.02%
2021/03/19	5	134.30	4	133.38	133.00	1	12,296	0.01%
2021/03/18	1	135.00	1	137.00	134.50	0	12,427	0.00%
2021/03/17	1	136.00	8.2	135.00	134.00	-7.2	12,481	-0.06%
2021/03/16	11	137.09	7.7	136.94	134.50	3.3	12,505	0.03%
2021/03/15	3	133.50	7	130.21	134.50	-4	12,413	-0.03%
2021/03/12	3	130.00	0	0.00	128.00	3	12,305	0.02%
2021/03/11	20	127.00	3	128.83	131.00	17	12,362	0.14%
2021/03/10	6	116.33	1	121.50	121.50	5	12,362	0.04%
2021/03/09	3	111.67	0	0.00	110.50	3	12,470	0.02%
2021/03/08	2	120.00	7	120.86	117.00	-5	12,466	-0.04%
2021/03/05	2	124.75	1	122.50	122.00	1	12,619	0.01%
2021/03/03	0	0.00	1	121.00	130.00	-1	12,775	-0.01%
2021/03/02	2	133.50	0	0.00	126.00	2	12,890	0.02%
2021/02/26	2	131.00	8	128.50	130.00	-6	13,034	-0.05%
2021/02/25	2	134.75	5	134.00	132.00	-3	13,343	-0.02%
2021/02/24	26	135.13	22.6	133.56	129.00	3.4	13,326	0.03%
2021/02/23	19	140.92	15	143.07	137.50	4	13,344	0.03%
2021/02/22	3	136.83	6	137.50	139.50	-3	13,052	-0.02%
2021/02/19	1.2	126.00	1	123.00	127.50	0.2	13,152	0.00%
2021/02/18	32	121.16	31.5	122.67	124.00	0.5	13,244	0.00%
2021/02/17	5	115.90	15	116.03	117.50	-10	13,484	-0.07%
2021/02/05	3	106.33	4	106.88	107.00	-1	13,531	-0.01%
2021/02/04	27	106.81	24	103.88	104.00	3	13,967	0.02%
2021/02/03	8	103.75	8	104.13	104.00	0	14,127	0.00%
2021/02/02	3	100.17	5	100.90	100.00	-2	13,906	-0.01%
2021/02/01	3	96.37	2	96.55	96.50	1	13,833	0.01%
2021/01/29	3	99.10	1	102.50	98.50	2	13,785	0.01%
2021/01/28	74	104.43	81	105.83	101.00	-7	13,657	-0.05%
2021/01/27	2	101.75	3	100.83	100.50	-1	13,700	-0.01%
2021/01/26	9	101.50	9	102.50	99.10	0	13,769	0.00%
2021/01/25	0	0.00	6	107.00	107.00	-6	13,404	-0.04%
2021/01/22	1	98.40	1	97.50	97.60	0	12,966	0.00%
2021/01/21	1	98.60	8	97.38	98.00	-7	12,896	-0.05%
2021/01/20	1	94.50	0	0.00	93.80	1	12,789	0.01%
2021/01/19	0	0.00	3	99.30	99.00	-3	12,639	-0.02%
2021/01/18	1	100.50	2	100.10	100.50	-1	12,578	-0.01%
2021/01/15	21	103.82	11	101.64	101.00	10	12,515	0.08%
2021/01/14	9	101.63	9	99.11	102.50	0	12,336	0.00%
2021/01/13	21	99.77	28	100.01	100.00	-7	12,264	-0.06%
2021/01/12	7	92.77	4	90.95	93.20	3	12,028	0.02%
2021/01/08	4.6	97.07	10	98.10	95.20	-5.4	12,534	-0.04%
2021/01/07	1	94.20	2.4	97.70	97.50	-1.4	12,342	-0.01%
2021/01/06	6	99.38	5	99.74	96.00	1	12,234	0.01%
2021/01/05	20	97.61	2	97.35	97.70	18	12,030	0.15%
2021/01/04	7	94.24	4	96.15	97.50	3	11,917	0.03%
2020/12/31	4	91.35	7	92.31	91.60	-3	11,758	-0.03%
2020/12/30	9	88.16	29	88.60	91.90	-20	11,606	-0.17%
2020/12/29	2	85.40	0	0.00	84.80	2	11,358	0.02%
2020/12/28	4.2	85.85	4	86.90	85.00	0.2	11,243	0.00%
2020/12/25	8.2	85.73	1	85.30	84.80	7.2	11,135	0.06%
2020/12/24	2.3	84.98	3.1	86.20	86.20	-0.8	10,948	-0.01%
2020/12/23	4	79.18	5	79.18	78.40	-1	10,487	-0.01%
2020/12/22	2	77.55	9	78.76	77.90	-7	10,269	-0.07%
2020/12/21	4	74.93	0	0.00	75.00	4	9,943	0.04%
2020/12/18	4	73.90	0	0.00	73.70	4	9,853	0.04%
2020/12/17	2	74.70	4	73.30	75.20	-2	9,668	-0.02%
2020/12/16	1	69.50	3	71.53	72.80	-2	9,437	-0.02%
2020/12/15	4.3	70.18	4	68.53	68.30	0.3	9,266	0.00%
2020/12/14	3	75.20	2	73.80	73.60	1	9,095	0.01%
2020/12/11	5	70.04	3	70.50	69.70	2	8,808	0.02%
2020/12/10	2	72.25	3	71.67	70.90	-1	8,667	-0.01%
2020/12/09	4	71.98	4	72.50	72.10	0	8,565	0.00%
2020/12/08	2	68.10	2	68.70	69.00	0	8,371	0.00%
2020/12/07	5	72.88	0	0.00	70.60	5	8,252	0.06%
2020/12/04	0	0.00	0	71.00	71.60	0	8,135	0.00%
2020/12/03	6	71.75	9	70.28	70.10	-3	8,054	-0.04%
2020/12/02	0	0.00	2	68.75	68.80	-2	7,885	-0.03%
2020/12/01	3	69.13	3	68.33	68.50	0	7,819	0.00%
2020/11/30	2.6	67.31	2	67.40	67.00	0.6	7,659	0.01%
2020/11/27	1	66.40	1	66.20	66.90	0	7,549	0.00%
2020/11/26	3	64.90	2.6	65.67	66.20	0.4	7,437	0.01%
2020/11/25	4	64.18	3	64.23	63.90	1	7,271	0.01%
2020/11/24	3	65.60	3	66.60	65.50	0	7,077	0.00%
2020/11/23	1	62.40	2.4	62.18	62.60	-1.4	6,734	-0.02%
2020/11/20	10	61.96	8.1	61.96	62.00	1.9	6,608	0.03%
2020/11/19	5	60.60	5.2	60.40	60.60	-0.2	6,320	0.00%
2020/11/18	3	61.47	7	62.01	61.40	-4	6,176	-0.06%
2020/11/17	1	60.30	10.1	59.70	60.00	-9.1	5,780	-0.16%
2020/11/16	12	58.08	21.4	59.44	58.40	-9.4	5,492	-0.17%
2020/11/13	17	55.29	5	55.44	56.10	12	4,947	0.24%
2020/11/12	8	56.98	21	56.75	57.00	-13	4,661	-0.28%
2020/11/11	10	52.07	20	52.99	53.30	-10	4,040	-0.25%
2020/11/10	2	49.83	1	50.00	49.75	1	3,616	0.03%
2020/11/09	2	50.20	4	49.86	49.35	-2	3,553	-0.06%
2020/11/06	4	50.41	13	50.05	50.00	-9	3,499	-0.26%
2020/11/05	7	49.56	4	49.83	50.80	3	3,391	0.09%
2020/11/04	27	50.71	16	50.08	49.90	11	3,238	0.34%
2020/11/03	4	47.00	8	48.16	48.60	-4	2,785	-0.14%
2020/11/02	1	44.55	4	44.25	44.20	-3	2,637	-0.11%
2020/10/30	3	44.70	1	45.30	44.15	2	2,705	0.07%
2020/10/29	0	0.00	2	44.05	44.35	-2	2,751	-0.07%
2020/10/28	1	46.70	2.3	45.43	45.25	-1.3	2,780	-0.05%
2020/10/27	1	46.30	1	46.85	46.70	0	2,770	0.00%
2020/10/26	2	46.30	0	0.00	46.50	2	2,772	0.07%
2020/10/23	1	46.60	2	46.93	46.85	-1	2,750	-0.04%
2020/10/22	3	46.87	1	47.10	46.45	2	2,721	0.07%
2020/10/21	5	49.74	7	49.79	48.20	-2	2,642	-0.08%
2020/10/20	2	49.85	1	49.50	49.20	1	2,518	0.04%
2020/10/19	11	49.58	9	48.91	49.50	2	2,366	0.08%
2020/10/16	4	44.00	3	47.00	47.00	1	1,867	0.05%
2020/10/15	2	43.08	3	42.90	42.75	-1	1,653	-0.06%
2020/10/14	2	43.10	6	43.36	43.50	-4	1,670	-0.24%
2020/10/13	2	42.68	0	0.00	42.30	2	1,633	0.12%
2020/10/12	2	41.93	0	0.00	41.55	2	1,642	0.12%
2020/10/08	0	0.00	1	43.00	42.55	-1	1,652	-0.06%
2020/10/07	1	42.65	4	42.86	43.10	-3	1,649	-0.18%
2020/10/06	1	42.35	3	42.72	42.35	-2	1,627	-0.12%
2020/10/05	1	41.45	1	41.50	41.40	0	1,592	0.00%
2020/09/30	5.6	40.87	2	40.75	41.80	3.6	1,596	0.23%
2020/09/29	11	41.50	10	41.40	41.25	1	1,554	0.06%
2020/09/25	1	37.45	0	0.00	37.40	1	1,474	0.07%
2020/09/24	0.6	38.85	0.7	38.85	38.70	-0.1	1,477	-0.01%
2020/09/21	0.3	41.90	0	0.00	41.90	0.3	1,507	0.02%
2020/09/18	0	0.00	1	42.70	42.40	-1	1,520	-0.07%
2020/09/17	1	42.70	1	42.45	42.55	0	1,535	0.00%
2020/09/15	0	0.00	3	43.08	42.65	-3	1,591	-0.19%
2020/09/14	3	42.45	0	0.00	42.60	3	1,598	0.19%
2020/09/09	0	0.00	0.1	41.45	41.45	-0.1	1,680	-0.01%
2020/09/08	1	42.40	0.1	41.90	41.85	0.9	1,745	0.05%
2020/09/07	1.2	42.25	0	0.00	42.25	1.2	1,767	0.07%
2020/09/04	0	0.00	12	42.17	42.20	-12	1,811	-0.66%
2020/09/03	19	43.48	7	43.29	43.00	12	1,874	0.64%
2020/09/02	3	41.80	0	0.00	41.80	3	1,891	0.16%
2020/09/01	0	0.00	0.7	41.60	41.60	-0.7	1,998	-0.04%
2020/08/28	0	0.00	0.1	42.15	42.15	-0.1	2,041	0.00%
2020/08/25	0	0.00	0	42.30	42.25	0	2,109	0.00%
2020/08/21	1	42.95	0	0.00	42.70	1	2,166	0.05%
2020/08/20	0	0.00	4	43.00	42.60	-4	2,180	-0.18%
2020/08/18	1	47.65	1	47.05	46.85	0	2,228	0.00%
2020/08/17	3	46.67	3	47.40	48.00	0	2,258	0.00%
2020/08/05	5	35.00	0	0.00	34.55	5	2,244	0.22%
2020/07/27	5	35.89	5	35.42	35.35	0	3,244	0.00%
2020/07/24	4	35.74	8	35.96	35.70	-4	3,193	-0.13%
2020/07/23	2	34.98	5	35.24	35.25	-3	3,158	-0.09%
2020/07/22	2	34.15	2	34.18	34.20	0	3,161	0.00%
2020/07/16	0	0.00	1	33.25	33.15	-1	3,262	-0.03%
2020/07/09	1	35.05	0	0.00	34.90	1	3,520	0.03%
2020/07/08	0	0.00	4	34.85	35.00	-4	3,577	-0.11%
2020/07/03	2	34.60	1	34.75	34.50	1	4,021	0.02%
2020/07/02	0	0.00	3	34.60	34.65	-3	4,077	-0.07%
2020/06/29	1	34.50	0	0.00	34.70	1	4,098	0.02%
2020/06/23	1	35.45	0	0.00	35.20	1	4,168	0.02%
2020/06/17	0	0.00	1	36.15	36.15	-1	4,260	-0.02%
2020/06/16	1	36.20	0	0.00	36.35	1	4,302	0.02%
2020/06/15	0	0.00	1	35.65	35.50	-1	4,366	-0.02%
2020/06/12	5	35.39	0	0.00	35.85	5	4,379	0.11%
2020/06/11	1	36.15	0	0.00	36.10	1	4,395	0.02%
2020/06/10	1	37.70	0	0.00	37.30	1	4,452	0.02%
2020/06/05	0	0.00	1	38.20	38.15	-1	4,554	-0.02%
2020/06/04	2	38.60	0	0.00	38.70	2	4,538	0.04%
2020/06/03	1	38.25	0	0.00	37.95	1	4,507	0.02%
2020/06/02	1	38.20	0	0.00	37.80	1	4,491	0.02%
2020/06/01	1	38.30	1	37.95	38.40	0	4,457	0.00%
2020/05/29	1	37.30	0	0.00	37.40	1	4,403	0.02%
2020/05/28	4	37.89	14	37.75	37.90	-10	4,407	-0.23%
2020/05/26	1	36.85	0	0.00	36.65	1	4,355	0.02%
2020/05/21	0	0.00	1	37.40	37.25	-1	4,407	-0.02%
2020/05/20	2	37.40	3	37.05	37.10	-1	4,467	-0.02%
2020/05/19	1	36.30	2	36.35	36.75	-1	4,448	-0.02%
2020/05/18	1	35.75	0	0.00	35.70	1	4,457	0.02%
2020/05/15	1	36.55	0	0.00	36.50	1	4,478	0.02%
2020/05/14	5	36.40	9	36.77	36.20	-4	4,452	-0.09%
2020/05/13	2	38.15	0	0.00	37.90	2	4,433	0.05%
2020/05/12	3	38.63	0	0.00	38.40	3	4,428	0.07%
2020/05/11	2	38.35	2	38.43	38.35	0	4,449	0.00%
2020/05/08	4	37.60	0	0.00	37.55	4	4,441	0.09%
2020/05/07	14	39.72	8	39.91	39.20	6	4,380	0.14%
2020/05/06	12	38.06	25	37.96	38.15	-13	4,085	-0.32%
2020/05/05	4	34.76	23	35.07	34.70	-19	3,688	-0.52%
2020/05/04	2	33.70	5	33.40	33.70	-3	3,668	-0.08%
2020/04/30	27	34.52	0	0.00	34.40	27	3,742	0.72%
2020/04/29	4.5	34.30	1	34.40	34.15	3.5	3,684	0.10%
2020/04/28	1	34.60	0	0.00	34.30	1	3,696	0.03%
2020/04/27	1	34.35	2	34.50	34.45	-1	3,720	-0.03%
2020/04/24	2	34.15	2	33.88	33.80	0	3,691	0.00%
2020/04/21	1	34.00	0	0.00	32.35	1	3,749	0.03%
2020/04/20	5	34.25	0	0.00	33.90	5	3,767	0.13%
2020/04/16	1	34.55	0	0.00	34.30	1	3,760	0.03%
2020/04/15	4	35.08	7	35.14	34.20	-3	3,757	-0.08%
2020/04/14	4	33.31	2	33.40	33.55	2	3,688	0.05%
2020/04/13	1	33.25	1	32.75	32.65	0	3,813	0.00%
2020/04/10	5	34.60	1	34.50	34.40	4	3,879	0.10%
2020/04/09	5	36.50	1	35.80	33.95	4	4,140	0.10%
2020/04/08	2	34.20	4	34.59	35.40	-2	4,011	-0.05%
2020/04/07	2	31.68	6	31.23	32.20	-4	4,092	-0.10%
2020/04/06	1	30.05	0	0.00	30.10	1	4,345	0.02%
2020/04/01	1	29.95	0	0.00	29.85	1	4,372	0.02%
2020/03/30	2	29.60	1	29.40	29.60	1	4,518	0.02%
2020/03/25	1	28.25	0	0.00	28.35	1	4,624	0.02%
2020/03/20	1	27.05	1	27.05	27.00	0	4,520	0.00%
2020/03/19	5	26.03	0	0.00	25.25	5	4,478	0.11%
2020/03/18	3	29.00	0	0.00	28.05	3	4,419	0.07%
2020/03/17	6	29.28	3	29.30	28.60	3	4,403	0.07%
2020/03/16	9	30.04	5	29.35	29.50	4	4,367	0.09%
2020/03/12	0	0.00	5	31.95	31.65	-5	4,241	-0.12%
2020/03/11	3	36.25	0	0.00	35.10	3	4,204	0.07%
2020/03/10	0	0.00	5	35.45	36.15	-5	4,195	-0.12%
2020/03/09	3	36.93	0	0.00	35.75	3	4,197	0.07%
2020/03/05	0	0.00	2	38.60	38.65	-2	4,232	-0.05%
2020/03/03	1	38.95	0	0.00	38.70	1	4,237	0.02%
2020/02/27	6	38.98	0	0.00	37.80	6	4,210	0.14%
2020/02/25	1	40.80	0	0.00	40.60	1	4,108	0.02%
2020/02/24	1	40.70	1	40.70	40.65	0	4,069	0.00%
2020/02/21	1	40.90	91	41.08	41.20	-90	4,045	-2.22%
2020/02/20	2	40.75	0	0.00	40.55	2	3,968	0.05%
2020/02/19	2	40.80	3	40.50	40.90	-1	3,956	-0.03%
2020/02/18	3	40.63	2	40.45	40.45	1	3,928	0.03%
2020/02/17	4	40.64	0	0.00	40.30	4	3,916	0.10%
2020/02/14	1	40.90	0	0.00	40.60	1	4,036	0.02%
2020/02/13	8	40.69	4	40.85	40.15	4	4,028	0.10%
2020/02/12	2	41.30	6	40.65	41.10	-4	4,030	-0.10%
2020/02/11	1	40.70	1	40.30	40.30	0	3,986	0.00%
2020/02/10	2	39.30	1	39.65	39.25	1	3,950	0.03%
2020/02/07	6	39.97	41.5	40.26	39.55	-35.5	4,026	-0.88%
2020/02/06	1	40.15	12	40.12	40.10	-11	4,272	-0.26%
2020/02/05	8	39.93	33	40.24	39.55	-25	4,410	-0.57%
2020/02/04	19	39.50	3	39.42	39.95	16	4,497	0.36%
2020/02/03	2	35.80	0	0.00	36.35	2	4,528	0.04%
2020/01/31	15	38.29	0	0.00	38.15	15	4,551	0.33%
2020/01/30	8	39.21	0	0.00	38.95	8	4,553	0.18%
2020/01/20	2	43.25	7	43.56	43.25	-5	4,499	-0.11%
2020/01/17	0	0.00	4	43.78	43.65	-4	4,489	-0.09%
2020/01/16	4	43.71	5	43.40	43.30	-1	4,441	-0.02%
2020/01/15	1	43.20	0	0.00	43.15	1	4,406	0.02%
2020/01/14	1	43.45	2	43.40	43.50	-1	4,341	-0.02%
2020/01/09	5	43.00	0	0.00	42.95	5	4,251	0.12%
2020/01/08	4	42.24	3	43.27	42.25	1	4,228	0.02%
2020/01/07	7	43.86	4	43.76	43.00	3	4,175	0.07%
2020/01/06	19	46.36	10	46.48	46.10	9	4,113	0.22%
2020/01/03	19.9	46.41	35	46.77	45.95	-15.1	4,087	-0.37%
2020/01/02	20	45.17	6	45.09	45.15	14	3,791	0.37%
2019/12/31	16	45.59	31	45.77	45.20	-15	3,800	-0.39%
2019/12/30	12	44.77	11	45.48	45.25	1	3,615	0.03%
2019/12/27	1	42.60	4	42.44	42.30	-3	3,350	-0.09%
2019/12/26	8	42.69	4	42.74	41.95	4	3,385	0.12%
2019/12/25	0	0.00	6	42.65	42.40	-6	3,429	-0.17%
2019/12/24	7	42.17	4	42.40	42.30	3	3,477	0.09%
2019/12/23	13	42.07	12	41.84	41.60	1	3,489	0.03%
2019/12/20	2	41.60	4	41.10	41.30	-2	3,475	-0.06%
2019/12/19	2	40.23	0	0.00	40.15	2	3,504	0.06%
2019/12/13	0	0.00	1	40.90	40.25	-1	4,185	-0.02%
2019/12/12	1	41.10	0	0.00	40.70	1	4,745	0.02%
2019/12/10	1	41.50	0	0.00	41.10	1	4,792	0.02%
2019/12/09	2	41.60	1	41.40	41.35	1	4,807	0.02%
2019/12/04	2	40.73	3	40.77	40.60	-1	4,921	-0.02%
2019/12/03	3	40.22	3	40.38	40.35	0	4,939	0.00%
2019/12/02	1	39.60	0	0.00	39.35	1	4,971	0.02%
2019/11/29	1	40.40	1	40.60	40.20	0	5,107	0.00%
2019/11/28	1	40.85	1.1	40.83	40.85	-0.1	5,234	0.00%
2019/11/27	1	40.75	0	0.00	40.85	1	5,261	0.02%
2019/11/20	0	0.00	0.1	40.00	40.00	-0.1	5,208	0.00%
2019/11/18	1	40.00	0	0.00	40.00	1	5,211	0.02%
2019/11/15	0	0.00	0	39.85	39.85	0	5,212	0.00%
2019/11/14	1	40.05	0	0.00	40.10	1	5,204	0.02%
2019/11/13	9	41.31	5.2	40.78	40.25	3.8	5,175	0.07%
2019/11/12	1	39.10	0	0.00	39.25	1	5,048	0.02%
2019/11/08	10	39.90	0	0.00	39.80	10	5,005	0.20%
2019/11/07	1	39.90	0	0.00	39.80	1	5,002	0.02%
2019/11/06	1	40.20	0	0.00	40.10	1	4,999	0.02%
2019/11/05	2	42.10	1	42.05	39.40	1	4,923	0.02%
2019/11/04	1.5	43.17	1.1	42.95	43.65	0.4	4,658	0.01%
2019/11/01	1	41.60	1	41.35	43.50	0	4,567	0.00%
2019/10/31	0.5	42.70	2	41.70	42.70	-1.5	4,403	-0.03%
2019/10/30	2	41.60	1	42.25	42.65	1	4,271	0.02%
2019/10/29	1	41.45	1	41.75	42.50	0	4,199	0.00%
2019/10/28	5	41.75	1	41.95	41.95	4	4,166	0.10%
2019/10/25	28	41.61	2	41.68	41.90	26	4,155	0.63%
2019/10/24	29	41.54	0	0.00	41.65	29	4,140	0.70%
2019/10/23	52	41.08	0	0.00	41.10	52	4,119	1.26%
2019/10/22	0	0.00	1	41.00	41.15	-1	4,118	-0.02%
2019/10/21	9	41.34	4.8	41.35	41.05	4.2	4,118	0.10%
2019/10/16	5	41.00	1	41.30	40.85	4	4,097	0.10%
2019/10/15	1	41.60	0	0.00	41.25	1	4,088	0.02%
2019/10/14	3	41.78	1	41.65	41.00	2	4,061	0.05%
2019/10/09	1	42.65	78	42.81	42.20	-77	3,952	-1.95%
2019/10/07	1	43.95	2	43.73	43.70	-1	3,832	-0.03%
2019/10/04	0	0.00	1	44.00	44.00	-1	3,752	-0.03%
2019/10/03	0	0.00	2	43.05	43.85	-2	3,681	-0.05%
2019/10/02	2	43.40	3	43.75	43.15	-1	3,642	-0.03%
2019/10/01	0	0.00	14	43.80	44.20	-14	3,580	-0.39%
2019/09/27	1	42.30	2	43.25	43.30	-1	3,443	-0.03%
2019/09/26	15	41.67	5	41.92	42.60	10	3,334	0.30%
2019/09/25	0	0.00	1	40.50	40.50	-1	3,213	-0.03%
2019/09/24	8	38.98	9	39.69	40.05	-1	3,184	-0.03%
2019/09/23	13	40.12	0	0.00	38.20	13	3,078	0.42%
2019/09/20	1	41.60	1	41.45	41.30	0	2,911	0.00%
2019/09/19	4	42.41	3	41.75	41.75	1	2,843	0.04%
2019/09/18	73	42.17	5	42.60	43.00	68	2,751	2.47%
2019/09/17	4	41.96	76	45.36	41.80	-72	2,375	-3.03%
2019/09/16	4	41.45	0	0.00	41.30	4	1,806	0.22%
2019/09/11	1	41.10	6	41.16	41.15	-5	1,758	-0.28%
2019/09/10	2	40.98	2	41.45	41.10	0	1,740	0.00%
2019/09/09	0	0.00	1	43.00	42.45	-1	1,667	-0.06%
2019/09/06	3	41.00	0	0.00	41.10	3	1,595	0.19%
2019/09/05	2	41.20	1	41.00	41.00	1	1,552	0.06%
2019/09/04	5	40.82	16	39.85	41.00	-11	1,506	-0.73%
2019/09/03	23	39.54	5	39.52	40.45	18	1,413	1.27%
2019/09/02	7	37.62	4	39.11	39.25	3	1,259	0.24%
2019/08/30	3	35.93	4	36.06	35.70	-1	1,131	-0.09%
2019/08/28	0	0.00	1	34.50	34.10	-1	1,091	-0.09%
2019/08/27	13	34.10	0	0.00	34.00	13	1,094	1.19%
2019/08/19	5	34.34	0	0.00	34.50	5	1,079	0.46%
2019/08/13	50	35.11	0	0.00	34.95	50	1,084	4.61%
2019/08/12	0	0.00	1	35.20	35.55	-1	1,088	-0.09%
2019/08/08	2	34.73	1	35.10	35.25	1	1,086	0.09%
2019/08/06	3	34.65	3	35.00	35.85	0	1,071	0.00%
2019/08/05	1	36.70	5	37.10	36.45	-4	1,069	-0.37%
2019/07/29	1	42.65	1	42.30	42.30	0	1,083	0.00%
2019/07/26	1	42.40	1	42.55	42.55	0	1,090	0.00%
2019/07/19	0	0.00	1	41.35	41.40	-1	1,202	-0.08%
2019/07/18	0	0.00	3	41.50	41.55	-3	1,203	-0.25%
2019/07/16	0	0.00	5	43.20	42.85	-5	1,233	-0.41%
2019/07/12	0	0.00	1	43.45	43.45	-1	1,310	-0.08%
2019/07/11	1	45.80	0	0.00	45.80	1	1,372	0.07%
2019/07/10	3	45.50	0	0.00	45.40	3	1,621	0.18%
2019/07/08	2	46.25	15	46.41	46.10	-13	1,663	-0.78%
2019/07/05	0	0.00	3	45.95	46.10	-3	1,697	-0.18%
2019/07/04	13	45.58	2	45.43	45.50	11	1,710	0.64%
2019/07/03	1	45.05	5	44.79	44.55	-4	1,787	-0.22%
2019/07/02	3	44.82	0	0.00	44.75	3	1,811	0.17%
2019/07/01	0	0.00	1	44.20	44.45	-1	1,839	-0.05%
2019/06/21	0	0.00	5	43.25	42.90	-5	2,048	-0.24%
2019/06/18	6	42.68	5	42.10	42.10	1	2,124	0.05%
2019/06/17	5	42.60	0	0.00	42.75	5	2,138	0.23%
2019/06/13	0	0.00	1	41.80	41.80	-1	2,190	-0.05%
2019/06/11	5	41.00	0	0.00	41.20	5	2,469	0.20%
2019/06/06	0	0.00	4	40.25	40.10	-4	2,534	-0.16%
2019/06/04	2	42.15	0	0.00	41.60	2	2,614	0.08%
2019/05/30	4	40.95	0	0.00	41.20	4	2,771	0.14%
2019/05/29	0	0.00	2	39.75	40.50	-2	2,910	-0.07%
2019/05/22	2	41.90	2	41.60	41.55	0	3,668	0.00%
2019/05/21	2	40.85	2	41.50	41.55	0	3,707	0.00%
2019/05/15	2	42.00	2	42.05	42.10	0	4,266	0.00%
2019/05/14	1	41.00	20	40.00	41.30	-19	4,501	-0.42%
2019/05/13	3	40.85	0	0.00	40.90	3	4,602	0.07%
2019/05/10	5	42.80	5	44.35	42.80	0	4,644	0.00%
2019/05/09	0	0.00	9	44.14	44.15	-9	4,634	-0.19%
2019/05/07	4	46.09	5	45.87	45.90	-1	4,747	-0.02%
2019/05/03	2	46.28	2	46.38	46.25	0	4,785	0.00%
2019/05/02	1	46.20	1	46.25	46.25	0	4,832	0.00%
2019/04/30	1	46.20	3	46.03	46.15	-2	4,891	-0.04%
2019/04/29	1	46.20	0	0.00	45.75	1	4,919	0.02%
2019/04/26	5	48.03	4	47.90	47.25	1	4,961	0.02%
2019/04/25	0	0.00	0	46.80	46.90	0	4,968	0.00%
2019/04/22	1	48.50	0	0.00	47.80	1	5,340	0.02%
2019/04/19	2	47.75	6	48.10	48.40	-4	5,387	-0.07%
2019/04/18	1	49.75	1	47.80	47.60	0	5,707	0.00%
2019/04/17	5	49.82	7	49.74	49.35	-2	5,719	-0.03%
2019/04/16	18	49.56	11	49.90	49.75	7	5,718	0.12%
2019/04/15	0	0.00	2	47.70	47.85	-2	5,594	-0.04%
2019/04/12	0	0.00	1	47.15	46.70	-1	5,672	-0.02%
2019/04/11	2	47.95	4	47.63	47.10	-2	5,768	-0.03%
2019/04/10	2	47.40	0	0.00	47.50	2	5,923	0.03%
2019/04/09	10	47.98	0	0.00	47.60	10	6,081	0.16%
2019/04/02	2	45.10	1	45.25	45.30	1	6,827	0.01%
2019/04/01	0	0.00	10	45.29	45.00	-10	7,167	-0.14%
2019/03/29	0	0.00	2	46.10	45.65	-2	7,536	-0.03%
2019/03/26	1	46.75	0	0.00	46.50	1	7,873	0.01%
2019/03/25	0	0.00	1	47.60	47.65	-1	8,009	-0.01%
2019/03/22	1	49.00	6	48.60	48.80	-5	8,062	-0.06%
2019/03/21	1	47.80	1	47.35	48.15	0	8,105	0.00%
2019/03/20	4	47.54	2	47.18	47.30	2	8,230	0.02%
2019/03/19	1	47.35	3	47.50	47.25	-2	8,377	-0.02%
2019/03/18	0	0.00	1	47.95	47.95	-1	8,491	-0.01%
2019/03/15	0	0.00	1	48.40	48.10	-1	8,770	-0.01%
2019/03/14	18	46.16	17	46.64	46.60	1	9,044	0.01%
2019/03/11	0	0.00	1	50.20	50.20	-1	9,448	-0.01%
2019/03/08	3	49.90	5	49.84	50.40	-2	9,612	-0.02%
2019/03/06	2	50.75	1	51.10	50.80	1	9,679	0.01%
2019/03/05	2	50.85	2	50.50	50.10	0	9,708	0.00%
2019/02/27	6	49.00	25	49.51	49.05	-19	9,658	-0.20%
2019/02/26	3	51.83	5	52.08	51.40	-2	9,577	-0.02%
2019/02/25	21	51.54	11	51.61	51.90	10	9,563	0.10%
2019/02/22	67	49.66	59	49.88	51.60	8	9,450	0.08%
2019/02/21	14	48.25	2	47.90	48.50	12	9,149	0.13%
2019/02/20	2	48.18	11	47.98	48.00	-9	9,258	-0.10%
2019/02/19	1	47.50	0	0.00	47.60	1	9,267	0.01%
2019/02/18	5	47.92	6	47.78	47.60	-1	9,242	-0.01%
2019/02/15	3	46.92	0	0.00	47.05	3	9,163	0.03%
2019/02/14	3	47.12	30	47.02	46.35	-27	9,095	-0.30%
2019/02/13	16	47.59	9	47.06	47.40	7	9,023	0.08%
2019/02/12	12	44.76	15	44.70	46.00	-3	8,777	-0.03%
2019/02/11	5	42.83	5	43.03	43.10	0	8,609	0.00%
2019/01/30	1	41.75	2	41.45	41.80	-1	8,577	-0.01%
2019/01/28	1	41.35	1	41.60	41.10	0	8,652	0.00%
2019/01/25	6	41.10	3	40.98	40.85	3	8,874	0.03%
2019/01/24	2	40.25	5	40.19	40.10	-3	9,167	-0.03%
2019/01/23	1	39.15	1	39.65	40.35	0	9,254	0.00%
2019/01/21	2	40.80	0	0.00	40.60	2	9,292	0.02%
2019/01/18	0	0.00	1	40.80	40.70	-1	9,306	-0.01%
2019/01/17	20	40.88	0	0.00	40.55	20	9,334	0.21%
2019/01/16	0	0.00	1	40.90	40.90	-1	9,313	-0.01%
2019/01/15	1	42.10	1	41.95	41.75	0	9,273	0.00%
2019/01/14	10	42.05	7	41.80	41.75	3	9,265	0.03%
2019/01/11	21	41.80	4	41.40	41.50	17	9,264	0.18%
2019/01/10	8	40.60	4	40.50	40.30	4	9,125	0.04%
2019/01/09	7	41.10	17	41.38	40.50	-10	9,288	-0.11%
2019/01/08	0	0.00	2	39.50	40.30	-2	8,992	-0.02%
2019/01/07	2	39.60	23	39.99	39.65	-21	8,947	-0.23%
2019/01/04	11	37.96	6	37.85	39.00	5	8,914	0.06%
2019/01/03	5	39.25	6	39.98	38.75	-1	8,765	-0.01%
2019/01/02	9	40.11	6	40.21	40.00	3	8,676	0.03%
2018/12/28	20	39.89	30	39.95	40.10	-10	8,611	-0.12%
2018/12/27	14	38.65	10	39.17	38.95	4	8,451	0.05%
2018/12/26	48	40.78	27	40.03	37.40	21	8,289	0.25%
2018/12/25	9	39.43	9	39.90	39.60	0	7,869	0.00%
2018/12/24	15	39.80	35	40.10	39.75	-20	7,694	-0.26%
2018/12/22	30	39.73	29	39.34	39.05	1	7,492	0.01%
2018/12/21	9	37.31	14	37.49	40.15	-5	7,198	-0.07%
2018/12/20	24	36.31	6	36.33	36.50	18	6,832	0.26%
2018/12/19	3	35.80	19	36.00	35.80	-16	6,640	-0.24%
2018/12/18	3	34.88	6	35.34	35.20	-3	6,495	-0.05%
2018/12/17	15	35.49	6	35.61	35.35	9	6,442	0.14%
2018/12/14	7	33.49	9	33.64	34.10	-2	6,267	-0.03%
2018/12/13	33	35.02	8	34.94	34.50	25	6,221	0.40%
2018/12/12	8	35.83	26	35.84	35.50	-18	6,141	-0.29%
2018/12/11	17	34.70	17	34.92	34.90	0	6,015	0.00%
2018/12/10	19	33.21	16	33.60	33.90	3	5,929	0.05%
2018/12/07	19	35.51	13	35.83	35.75	6	5,814	0.10%
2018/12/06	36	35.76	26	35.06	34.50	10	5,528	0.18%
2018/12/05	16	36.06	30	36.59	37.80	-14	5,190	-0.27%
2018/12/04	17	34.35	5	34.36	34.50	12	4,788	0.25%
2018/12/03	12	34.29	8	33.93	34.45	4	4,666	0.09%
2018/11/30	3	31.35	5	30.95	31.35	-2	4,492	-0.04%
2018/11/29	12	30.92	13	31.21	30.55	-1	4,432	-0.02%
2018/11/28	13	30.95	2	31.05	30.65	11	4,373	0.25%
2018/11/27	4	29.53	5	29.96	30.00	-1	4,337	-0.02%
2018/11/26	1	29.10	4	29.04	29.20	-3	4,311	-0.07%
2018/11/23	7	29.08	0	0.00	28.50	7	4,307	0.16%
2018/11/22	9	31.14	3	31.23	29.70	6	4,280	0.14%
2018/11/21	4	30.45	5	30.55	30.85	-1	4,247	-0.02%
2018/11/20	9	30.93	6	31.28	30.55	3	4,270	0.07%
2018/11/19	8	31.10	21	31.25	31.40	-13	4,240	-0.31%
2018/11/16	30	29.92	32	30.01	29.55	-2	4,139	-0.05%
2018/11/15	3	28.73	5	29.11	29.10	-2	4,063	-0.05%
2018/11/14	12	28.97	4	29.29	28.55	8	4,057	0.20%
2018/11/13	3	28.77	0	0.00	28.80	3	4,070	0.07%
2018/11/12	0	0.00	2	28.75	28.75	-2	4,105	-0.05%
2018/11/09	1	29.50	1	29.60	29.60	0	4,161	0.00%
2018/11/08	5	30.08	3	29.97	29.35	2	4,235	0.05%
2018/11/07	3	28.55	1	28.95	29.20	2	4,211	0.05%
2018/11/06	0	0.00	2	29.03	28.00	-2	4,192	-0.05%
2018/11/05	3	30.10	2	30.25	30.20	1	4,137	0.02%
2018/11/02	30	31.15	27	30.63	30.30	3	4,132	0.07%
2018/11/01	11	29.52	49	29.30	30.25	-38	3,918	-0.97%
2018/10/31	39	28.07	4	28.45	28.70	35	3,601	0.97%
2018/10/30	0	0.00	2	26.05	26.10	-2	3,524	-0.06%
2018/10/29	3	27.93	2	28.15	27.75	1	3,573	0.03%
2018/10/26	6	28.65	0	0.00	28.35	6	3,631	0.17%
2018/10/25	1	29.55	7	28.97	28.45	-6	3,627	-0.17%
2018/10/24	11	31.72	9	32.19	31.05	2	3,696	0.05%
2018/10/23	2	33.85	0	0.00	32.50	2	3,791	0.05%
2018/10/22	8	33.91	3	33.72	33.90	5	3,923	0.13%
2018/10/19	1	33.25	0	0.00	33.35	1	3,957	0.03%
2018/10/18	3	36.95	3	36.17	35.85	0	4,004	0.00%
2018/10/17	25	38.34	26	38.48	37.60	-1	4,006	-0.02%
2018/10/16	5	37.12	4	38.44	39.50	1	3,914	0.03%
2018/10/15	2	35.85	2	36.58	35.95	0	4,003	0.00%
2018/10/12	9	36.34	21	36.27	36.45	-12	4,097	-0.29%
2018/10/11	3	36.90	0	0.00	36.50	3	4,217	0.07%
2018/10/09	13	40.78	10	41.10	40.55	3	4,311	0.07%
2018/10/08	12	40.20	14	40.05	40.80	-2	4,359	-0.05%
2018/10/05	3	40.97	9	40.59	39.80	-6	4,552	-0.13%
2018/10/04	3	44.38	0	0.00	43.20	3	4,672	0.06%
2018/10/03	1	45.85	1	45.90	44.05	0	4,979	0.00%
2018/10/02	29	46.88	27	46.02	45.90	2	5,164	0.04%
2018/10/01	0	0.00	2	45.70	46.35	-2	5,295	-0.04%
2018/09/28	5	46.10	3	46.58	45.55	2	5,500	0.04%
2018/09/27	4	48.01	1	48.70	46.85	3	5,673	0.05%
2018/09/26	2	50.10	1	50.20	49.10	1	5,843	0.02%
2018/09/25	2	49.78	5	50.56	49.50	-3	6,216	-0.05%
2018/09/21	3	49.65	1	49.65	49.80	2	6,582	0.03%
2018/09/20	4	49.81	0	0.00	48.80	4	6,926	0.06%
2018/09/17	5	52.94	0	0.00	52.70	5	7,424	0.07%
2018/09/14	2	52.20	4	53.63	54.20	-2	7,648	-0.03%
2018/09/12	0	0.00	4	52.10	51.80	-4	8,201	-0.05%
2018/09/11	11	53.92	13	54.22	53.70	-2	8,477	-0.02%
2018/09/10	13	54.28	14	54.56	54.10	-1	8,490	-0.01%
2018/09/07	9	57.02	4	57.38	55.10	5	8,709	0.06%
2018/09/06	11	61.27	2	61.45	60.10	9	8,790	0.10%
2018/09/05	1	62.80	4	62.60	61.20	-3	9,072	-0.03%
2018/09/04	6	62.38	5	62.64	63.10	1	9,300	0.01%
2018/09/03	2	61.55	1	64.40	61.60	1	9,372	0.01%
2018/08/31	5	65.40	7	65.50	65.70	-2	9,360	-0.02%
2018/08/30	2	65.80	2	66.15	65.80	0	9,532	0.00%
2018/08/29	9	65.59	7	66.03	65.20	2	9,778	0.02%
2018/08/28	5	66.22	3	65.20	64.80	2	9,998	0.02%
2018/08/27	7	64.64	8	65.83	66.30	-1	10,141	-0.01%
2018/08/24	5	63.08	6	63.72	62.00	-1	10,131	-0.01%
2018/08/23	4	65.30	8	64.85	63.20	-4	10,185	-0.04%
2018/08/22	2	70.20	1	70.40	70.50	1	10,158	0.01%
2018/08/21	3	70.33	2	70.50	70.00	1	10,275	0.01%
2018/08/20	3	71.23	1	71.00	70.50	2	10,473	0.02%
2018/08/17	2	69.50	4	71.60	68.30	-2	10,516	-0.02%
2018/08/16	2	71.45	2	71.95	72.00	0	10,468	0.00%
2018/08/15	6	69.33	7	69.54	70.00	-1	10,396	-0.01%
2018/08/14	5	66.08	8	65.70	67.60	-3	10,349	-0.03%
2018/08/13	8	64.18	7	64.86	63.60	1	10,310	0.01%
2018/08/10	4	71.25	6	70.30	69.80	-2	10,282	-0.02%
2018/08/09	6	70.88	5	70.96	72.00	1	10,294	0.01%
2018/08/08	3	73.53	55	72.22	71.20	-52	10,270	-0.51%
2018/08/07	7	72.43	1	74.30	74.50	6	10,249	0.06%
2018/08/06	3	71.53	2	71.55	71.40	1	10,256	0.01%
2018/08/03	51	71.79	10	71.75	71.60	41	10,329	0.40%
2018/08/02	4	71.13	0	0.00	70.00	4	10,387	0.04%
2018/08/01	7	74.51	348	73.47	73.40	-341	10,464	-3.26%	大賣/鉅額交易
2018/07/31	19	73.08	7	74.84	75.60	12	10,441	0.11%
2018/07/30	6	76.40	4	75.50	73.50	2	10,481	0.02%
2018/07/27	13	81.59	25	81.94	80.70	-12	10,555	-0.11%
2018/07/26	24	77.44	5	78.42	78.90	19	10,405	0.18%
2018/07/25	9	77.82	6	77.82	77.80	3	10,320	0.03%
2018/07/23	0	0.00	5	74.98	74.50	-5	10,145	-0.05%
2018/07/20	28	74.57	3	72.40	71.30	25	10,038	0.25%
2018/07/19	31	75.64	4	76.10	76.80	27	9,970	0.27%
2018/07/18	85	79.38	17	75.56	75.30	68	10,006	0.68%
2018/07/17	79	79.97	4	79.83	78.80	75	10,089	0.74%
2018/07/16	3	82.57	1	83.80	82.60	2	9,995	0.02%
2018/07/13	121	87.00	7	87.00	85.10	114	10,005	1.14%	大買/鉅額交易
2018/07/12	11	81.48	4	83.70	85.50	7	9,815	0.07%
2018/07/11	4	82.50	7	82.96	82.20	-3	9,749	-0.03%
2018/07/10	6	79.08	1	78.60	80.40	5	9,659	0.05%
2018/07/09	2	81.90	0	0.00	80.50	2	9,549	0.02%
2018/07/06	13	84.42	30	82.97	84.90	-17	9,382	-0.18%
2018/07/05	33	90.94	13	86.79	86.90	20	9,159	0.22%
2018/07/04	1	88.00	11	86.35	91.50	-10	8,991	-0.11%
2018/07/03	14	91.10	5	93.60	86.00	9	8,811	0.10%
2018/07/02	15	88.69	22	89.05	90.30	-7	8,439	-0.08%
2018/06/29	12	85.36	20	85.94	84.40	-8	8,052	-0.10%
2018/06/28	2	78.90	2	78.70	79.00	0	7,692	0.00%
2018/06/27	0	0.00	1	78.30	78.30	-1	7,559	-0.01%
2018/06/26	3	79.77	11	78.33	80.70	-8	7,336	-0.11%
2018/06/25	18	84.21	43	83.18	80.80	-25	7,119	-0.35%
2018/06/22	57	90.14	32	91.77	83.00	25	6,874	0.36%
2018/06/21	5	86.28	3	88.20	88.20	2	6,334	0.03%
2018/06/20	10	80.90	14	84.01	80.20	-4	6,221	-0.06%
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	46	76.14	5	78.80	80.90	41	5,913	0.69%
2018/06/14	2.4	73.68	68	73.11	73.60	-65.6	5,702	-1.15%
2018/06/13	36	71.64	19	74.42	74.80	17	5,575	0.30%
2018/06/12	4	71.40	19	71.53	71.80	-15	5,279	-0.28%
2018/06/11	23	65.30	0	0.00	65.30	23	5,043	0.46%
2018/06/07	5	54.34	6	54.50	54.00	-1	4,954	-0.02%
2018/06/06	18	53.97	23.5	54.64	54.50	-5.5	4,778	-0.11%
2018/06/05	49	54.15	22	53.86	50.30	27	4,523	0.60%
2018/06/04	21	54.47	20	54.79	55.00	1	4,289	0.02%
2018/06/01	1	47.30	0	0.00	50.00	1	4,140	0.02%
2018/05/31	12	49.48	6	50.87	47.80	6	4,116	0.15%
2018/05/30	6	48.83	3	49.32	49.25	3	4,191	0.07%
2018/05/29	7	50.31	13	50.42	49.85	-6	4,321	-0.14%
2018/05/28	9	50.51	24	50.18	51.20	-15	4,218	-0.36%
2018/05/25	6	47.68	1	48.35	47.50	5	4,020	0.12%
2018/05/23	0	0.00	5	46.55	46.55	-5	3,984	-0.13%
2018/05/22	2	47.50	0	0.00	47.55	2	3,972	0.05%
2018/05/21	1	46.80	1	46.50	46.50	0	3,920	0.00%
2018/05/17	1	44.15	0	0.00	45.50	1	3,895	0.03%
2018/05/16	2	45.80	0	0.00	46.20	2	3,863	0.05%
2018/05/15	3	46.88	4	47.83	46.75	-1	3,881	-0.03%
2018/05/14	2	47.70	2	47.90	47.95	0	3,950	0.00%
2018/05/11	15	47.82	0	0.00	46.10	15	3,993	0.38%
2018/05/10	4	50.24	2	50.45	49.60	2	3,939	0.05%
2018/05/09	14	49.97	12	49.77	49.35	2	3,876	0.05%
2018/05/08	6	47.62	1	48.25	48.00	5	3,678	0.14%
2018/05/07	13	48.74	11	48.77	47.75	2	3,660	0.05%
2018/05/04	0	0.00	10	49.93	48.50	-10	3,536	-0.28%
2018/05/03	3	46.78	0	0.00	47.00	3	3,376	0.09%
2018/05/02	1	47.15	10	47.00	47.00	-9	3,382	-0.27%
2018/04/30	2	46.15	0	0.00	47.00	2	3,417	0.06%
2018/04/27	0	0.00	1	47.00	46.75	-1	3,430	-0.03%
2018/04/26	1	45.40	0	0.00	45.70	1	3,439	0.03%
2018/04/25	15	46.74	1	46.00	46.50	14	3,424	0.41%
2018/04/24	1	46.30	3	49.32	46.40	-2	3,384	-0.06%
2018/04/23	5	50.12	16	51.23	51.40	-11	3,266	-0.34%
2018/04/19	1	48.25	1	49.35	47.00	0	3,282	0.00%
2018/04/18	0	0.00	2	46.00	47.45	-2	3,235	-0.06%
2018/04/17	2	47.85	2	46.40	46.55	0	3,251	0.00%
2018/04/16	15	50.97	12	50.91	50.00	3	3,227	0.09%
2018/04/13	4	46.20	0	0.00	48.00	4	3,094	0.13%
2018/04/12	0	0.00	10	45.05	45.00	-10	3,079	-0.32%
2018/04/11	2	44.55	3	44.83	44.55	-1	3,228	-0.03%
2018/04/02	1	43.85	0	0.00	43.75	1	3,778	0.03%
2018/03/30	0	0.00	6	45.45	45.00	-6	4,199	-0.14%
2018/03/28	0	0.00	2	43.85	43.95	-2	4,452	-0.04%
2018/03/27	2	44.30	0	0.00	44.10	2	4,782	0.04%
2018/03/26	5	42.94	0	0.00	43.40	5	4,908	0.10%
2018/03/23	5	43.67	0	0.00	43.45	5	4,918	0.10%
2018/03/22	6	46.02	17	46.18	45.45	-11	4,958	-0.22%
2018/03/20	6	46.05	0	0.00	45.85	6	5,046	0.12%
2018/03/15	0	0.00	1	45.00	45.70	-1	5,088	-0.02%
2018/03/14	12	45.20	0	0.00	45.25	12	5,154	0.23%
2018/03/08	5	44.08	0	0.00	43.85	5	5,466	0.09%
2018/03/05	40	47.15	59	47.32	46.60	-19	6,014	-0.32%
2018/03/02	2	46.68	8	45.69	45.55	-6	5,903	-0.10%
2018/03/01	5	43.82	2	43.70	43.90	3	5,832	0.05%
2018/02/27	0	0.00	9	43.44	42.90	-9	5,813	-0.15%
2018/02/26	0	0.00	1	42.65	42.50	-1	5,841	-0.02%
2018/02/23	5	43.97	5	44.28	42.75	0	5,826	0.00%
2018/02/22	2	41.63	2	41.80	41.85	0	5,781	0.00%
2018/02/09	3	38.90	0	0.00	40.70	3	5,735	0.05%
2018/02/08	2	41.20	4	42.21	41.50	-2	5,713	-0.04%
2018/02/07	5	43.88	5	43.70	42.00	0	5,681	0.00%
2018/02/06	13	41.93	4	42.05	42.50	9	5,625	0.16%
2018/02/02	1	44.80	1	45.30	44.55	0	5,393	0.00%
2018/02/01	5	45.97	1	46.05	45.10	4	5,337	0.07%
2018/01/31	1	42.15	1	41.90	42.85	0	5,220	0.00%
2018/01/30	9	42.90	0	0.00	42.00	9	5,205	0.17%
2018/01/29	0	0.00	3	42.48	43.55	-3	5,175	-0.06%
2018/01/26	3	42.50	11	41.92	41.50	-8	5,121	-0.16%
2018/01/25	3	43.20	4	45.30	43.20	-1	5,055	-0.02%
2018/01/24	2	45.10	9	45.05	44.70	-7	5,027	-0.14%
2018/01/23	1	47.50	1	47.60	46.15	0	5,046	0.00%
2018/01/22	1	48.55	1	47.15	48.30	0	5,014	0.00%
2018/01/19	2	48.65	3	47.88	47.40	-1	4,964	-0.02%
2018/01/18	2	47.85	2	48.15	47.15	0	4,943	0.00%
2018/01/17	1	47.60	1	47.95	47.80	0	4,916	0.00%
2018/01/16	4	49.53	8	49.46	48.85	-4	4,885	-0.08%
2018/01/15	29	50.49	16	50.66	49.00	13	4,841	0.27%
2018/01/12	5	47.39	2	47.20	48.45	3	4,616	0.06%
2018/01/11	3	48.10	8	48.67	47.60	-5	4,581	-0.11%
2018/01/10	5	47.94	2	48.73	47.50	3	4,509	0.07%
2018/01/09	9	49.74	4	49.46	49.70	5	4,423	0.11%
2018/01/08	5	52.48	1	52.10	49.50	4	4,310	0.09%
2018/01/05	17	53.61	17	53.05	53.00	0	4,216	0.00%
2018/01/04	23	51.40	25	51.74	54.00	-2	4,052	-0.05%
2018/01/03	2	48.50	1	45.30	49.25	1	3,716	0.03%
2018/01/02	1	44.40	6	44.93	44.80	-5	3,564	-0.14%