凱美 (2375)-台新-建北券商分點個股進出

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
74.1
漲跌
▲3.6
漲幅
+5.11%
成交量
3,636張
產業
上市電子零組件類股▲0.94%
539人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	3	73.90	0	0.00	74.10	3	896	0.33%
2024/06/20	3	70.70	0	0.00	70.50	3	840	0.36%
2024/06/13	0	0.00	4	70.70	70.70	-4	808	-0.49%
2024/06/12	1	68.70	1	69.30	69.30	0	805	0.00%
2024/06/05	0	0.00	2	70.90	71.00	-2	757	-0.26%
2024/06/03	5	70.66	17	71.12	70.90	-12	747	-1.60%
2024/05/31	26.3	71.33	13	71.82	70.10	13.3	730	1.82%
2024/05/30	3	69.13	0	0.00	68.10	3	627	0.48%
2024/05/29	1	70.50	1	71.80	70.70	0	615	0.00%
2024/05/27	0	0.00	1	69.10	69.80	-1	596	-0.17%
2024/05/24	0	0.00	1	68.00	67.80	-1	559	-0.18%
2024/05/23	5	65.40	0	0.00	65.40	5	526	0.95%
2024/05/21	5	65.50	0	0.00	65.80	5	525	0.95%
2024/05/17	2	65.60	0	0.00	65.60	2	519	0.39%
2024/05/13	3	64.30	0	0.00	64.80	3	522	0.57%
2024/05/06	0	0.00	0.1	66.00	66.20	-0.1	500	-0.02%
2024/05/03	1	66.20	2	67.10	66.10	-1	481	-0.21%
2024/04/18	0	0.00	2	64.00	63.80	-2	433	-0.46%
2024/04/17	2	63.50	0.4	62.90	63.50	1.6	435	0.37%
2024/04/16	1	61.80	0	0.00	61.40	1	431	0.23%
2024/04/15	1	63.80	3	64.20	63.50	-2	427	-0.47%
2024/04/11	1	64.50	0	0.00	64.50	1	420	0.24%
2024/04/09	3	63.40	1	64.10	64.20	2	415	0.48%
2024/04/08	0	0.00	2	62.85	63.20	-2	402	-0.50%
2024/04/03	1	61.60	0	0.00	61.70	1	397	0.25%
2024/04/02	0	0.00	1	62.70	61.90	-1	397	-0.25%
2024/04/01	1	63.10	2.8	62.44	62.80	-1.8	392	-0.46%
2024/03/22	1	59.50	0	0.00	59.90	1	379	0.26%
2024/03/19	0	59.80	0	0.00	59.70	0	423	0.00%
2024/03/18	0.2	59.70	0	0.00	59.90	0.2	428	0.05%
2024/03/15	11	60.91	1	61.00	60.40	10	430	2.32%
2024/03/14	1	62.20	0	0.00	61.30	1	456	0.22%
2024/03/13	2.2	63.58	1	62.70	61.80	1.2	479	0.25%
2024/03/11	0	0.00	0.6	63.00	62.80	-0.6	507	-0.12%
2024/03/04	0	0.00	4	65.60	65.40	-4	701	-0.57%
2024/03/01	5	66.76	1	65.90	65.90	4	739	0.54%
2024/02/29	0	0.00	1	66.00	66.80	-1	797	-0.13%
2024/02/27	0.1	64.70	0	0.00	63.50	0.1	896	0.01%
2024/02/16	1	64.40	0	0.00	65.00	1	922	0.11%
2024/01/19	0	0.00	1	64.10	64.20	-1	933	-0.11%
2024/01/10	1	65.50	0	0.00	65.40	1	886	0.11%
2024/01/08	1	67.50	0	0.00	66.90	1	891	0.11%
2024/01/04	0	0.00	12	68.10	67.60	-12	906	-1.32%
2023/12/18	1	72.20	0	0.00	72.20	1	867	0.12%
2023/12/15	0	0.00	0	75.30	74.50	0	850	0.00%
2023/12/14	2	75.60	2	75.90	75.10	0	845	0.00%
2023/12/11	7	76.26	7	76.33	74.20	0	830	0.00%
2023/12/08	1	75.70	1	75.80	76.20	0	802	0.00%
2023/12/07	2	74.80	2	74.50	74.10	0	780	0.00%
2023/12/04	0	0.00	1	76.50	76.00	-1	731	-0.14%
2023/12/01	0	76.40	0	0.00	75.90	0	714	0.00%
2023/11/30	2	77.75	14	76.31	75.70	-12	710	-1.69%
2023/11/29	14	76.66	14	78.16	77.80	0	685	0.00%
2023/11/28	5	75.20	19	74.75	75.10	-14	625	-2.24%
2023/11/27	0	0.00	4	74.15	74.40	-4	585	-0.68%
2023/11/24	21	74.01	7.2	73.74	73.70	13.8	518	2.66%
2023/11/22	0	0.00	0.1	67.90	68.00	-0.1	389	-0.02%
2023/11/21	0	0.00	1	67.50	67.40	-1	381	-0.26%
2023/11/20	1.1	67.49	0	0.00	68.00	1.1	373	0.29%
2023/11/08	2	67.25	0	0.00	65.60	2	364	0.55%
2023/11/07	10	66.95	0	0.00	66.50	10	363	2.75%
2023/11/06	1	65.40	0	0.00	65.80	1	360	0.28%
2023/11/03	1	65.00	1	64.70	64.80	0	359	0.00%
2023/11/02	0	0.00	1	63.70	64.60	-1	358	-0.28%
2023/11/01	2	63.00	0	0.00	61.80	2	350	0.57%
2023/09/21	1	66.90	0	0.00	66.80	1	375	0.27%
2023/09/18	1	68.80	1	68.30	68.80	0	373	0.00%
2023/09/14	0	0.00	0.8	68.40	68.40	-0.8	365	-0.22%
2023/09/12	0	0.00	1	67.80	68.00	-1	363	-0.28%
2023/09/07	0	0.00	1	68.00	67.40	-1	366	-0.27%
2023/09/06	2	67.50	2	67.30	67.50	0	365	0.00%
2023/09/05	4	67.90	4	66.30	67.90	0	367	0.00%
2023/09/04	2	67.75	0	0.00	66.60	2	364	0.55%
2023/09/01	4	67.50	3	67.47	66.70	1	346	0.29%
2023/08/24	0	0.00	1	62.80	61.50	-1	359	-0.28%
2023/08/22	1	60.70	1	60.90	60.70	0	369	0.00%
2023/08/11	1	58.60	0	0.00	58.80	1	387	0.26%
2023/07/12	0	0.00	1	66.50	66.50	-1	566	-0.18%
2023/07/05	1	68.50	0	0.00	67.80	1	784	0.13%
2023/07/03	10	67.96	12.4	68.03	67.80	-2.4	797	-0.30%
2023/06/30	0	0.00	1	67.60	67.40	-1	820	-0.12%
2023/06/29	1	67.80	0	0.00	67.80	1	832	0.12%
2023/06/27	0	0.00	1	66.70	66.60	-1	881	-0.11%
2023/06/20	0	0.00	1	68.00	68.00	-1	995	-0.10%
2023/06/13	1.4	69.40	0	0.00	69.40	1.4	1,082	0.13%
2023/06/05	1	73.40	0	0.00	73.40	1	1,484	0.07%
2023/06/02	0	0.00	1	72.50	73.00	-1	1,599	-0.06%
2023/05/31	1	70.70	1	70.70	70.70	0	1,768	0.00%
2023/05/19	1	70.90	0	0.00	70.10	1	2,091	0.05%
2023/05/05	9	70.41	9	70.60	70.30	0	2,213	0.00%
2023/05/02	1	69.60	0	0.00	68.90	1	2,228	0.04%
2023/04/20	0	0.00	14	73.60	73.20	-14	2,178	-0.64%
2023/04/19	7	75.16	1	75.60	74.70	6	2,174	0.28%
2023/04/18	2	78.55	0	0.00	76.90	2	2,164	0.09%
2023/04/17	4	76.20	0	0.00	77.40	4	2,127	0.19%
2023/04/14	5	77.60	6	78.33	76.80	-1	2,107	-0.05%
2023/04/13	0	0.00	9	77.42	75.50	-9	2,067	-0.44%
2023/04/12	1	77.20	2	77.75	77.00	-1	2,003	-0.05%
2023/04/06	0	0.00	1	72.80	72.80	-1	1,874	-0.05%
2023/03/30	1	72.30	0	0.00	72.60	1	1,839	0.05%
2023/03/29	2	72.15	0	0.00	72.20	2	1,828	0.11%
2023/03/28	2	73.55	0	0.00	73.30	2	1,811	0.11%
2023/03/27	1	76.90	1	77.30	76.60	0	1,782	0.00%
2023/03/24	2	78.15	0	0.00	78.10	2	1,767	0.11%
2023/03/23	7	78.39	3	78.87	79.10	4	1,740	0.23%
2023/03/17	1	75.70	1	76.20	75.00	0	1,615	0.00%
2023/03/16	0	0.00	1	75.30	74.50	-1	1,595	-0.06%
2023/03/15	2	78.55	10	77.68	76.30	-8	1,580	-0.51%
2023/03/13	9	77.30	1	77.30	77.00	8	1,534	0.52%
2023/03/10	1.1	79.22	5	78.76	78.50	-3.9	1,502	-0.26%
2023/03/09	6	80.57	4	81.33	80.70	2	1,448	0.14%
2023/03/08	1	78.00	1	78.20	80.00	0	1,349	0.00%
2023/03/07	4.1	75.42	2	74.80	76.80	2.1	1,199	0.18%
2023/03/06	11	73.66	40	73.79	76.00	-29	1,069	-2.71%
2023/03/03	0	0.00	5	70.20	69.10	-5	931	-0.54%
2023/03/01	0	0.00	1	66.10	65.80	-1	864	-0.12%
2023/02/24	0.6	67.20	0	0.00	66.80	0.6	856	0.07%
2023/02/21	0.1	69.80	0	0.00	69.40	0.1	817	0.01%
2023/02/20	1	70.50	1	69.60	70.40	0	800	0.00%
2023/02/17	2	70.30	6	71.30	71.50	-4	752	-0.53%
2023/02/16	3	64.43	3.6	67.97	69.30	-0.6	548	-0.11%
2023/02/14	1	63.00	1	63.80	62.60	0	451	0.00%
2023/02/08	1	62.30	1	62.40	62.20	0	442	0.00%
2023/02/07	1	62.50	1	62.00	62.20	0	442	0.00%
2023/02/02	1	63.40	1	64.10	64.70	0	441	0.00%
2023/02/01	2	62.05	11	63.54	63.80	-9	426	-2.11%
2023/01/31	1	59.80	12	60.55	60.70	-11	401	-2.74%
2023/01/30	1	58.30	1	58.70	58.90	0	392	0.00%
2023/01/13	1	59.40	1	58.30	58.20	0	391	0.00%
2023/01/12	1	59.60	1	58.70	58.60	0	386	0.00%
2023/01/10	1	58.20	1	58.70	58.60	0	381	0.00%
2023/01/09	2	58.25	2	58.40	58.90	0	379	0.00%
2023/01/05	1	55.00	1	54.80	54.40	0	363	0.00%
2022/12/05	0	0.00	5	62.30	64.50	-5	435	-1.15%
2022/11/28	0	0.00	1	56.70	56.60	-1	458	-0.22%
2022/11/16	3	58.63	3	58.50	58.30	0	561	0.00%
2022/11/11	20	56.30	0	0.00	55.60	20	567	3.52%
2022/11/09	0	0.00	5	56.30	55.80	-5	568	-0.88%
2022/11/07	0	0.00	3	55.60	54.50	-3	570	-0.53%
2022/10/27	0	0.00	0.6	50.40	51.60	-0.6	601	-0.10%
2022/10/14	0	0.00	1	50.50	50.40	-1	908	-0.11%
2022/10/07	0	0.00	0.4	51.90	51.30	-0.4	927	-0.04%
2022/10/06	0	0.00	0.4	52.00	52.00	-0.4	934	-0.04%
2022/10/05	0.2	52.30	0.8	52.00	52.30	-0.6	944	-0.06%
2022/09/28	1	50.20	4	48.65	48.40	-3	985	-0.30%
2022/09/26	3	50.30	1	50.40	50.50	2	981	0.20%
2022/09/22	2	55.70	0	0.00	55.70	2	983	0.20%
2022/09/21	3	57.10	0.8	57.00	56.70	2.2	991	0.22%
2022/09/14	4	61.00	1	61.10	61.00	3	1,003	0.30%
2022/09/13	5.2	64.96	8	65.20	64.00	-2.8	997	-0.28%
2022/09/12	0	0.00	5.8	70.07	67.20	-5.8	986	-0.59%
2022/08/31	0	0.00	2	57.95	58.30	-2	980	-0.20%
2022/08/29	14	58.69	0	0.00	58.10	14	969	1.44%
2022/08/25	0	0.00	7	62.09	61.50	-7	952	-0.74%
2022/08/24	1	62.90	5	62.00	62.00	-4	946	-0.42%
2022/08/23	1	57.90	1	60.30	60.30	0	906	0.00%
2022/08/22	0	0.00	3	56.20	57.00	-3	881	-0.34%
2022/08/19	1	57.00	0	0.00	57.00	1	877	0.11%
2022/08/18	5	55.70	0	0.00	56.50	5	875	0.57%
2022/08/17	5	56.10	0	0.00	56.00	5	872	0.57%
2022/08/12	3	53.20	0	0.00	55.10	3	850	0.35%
2022/08/03	1	51.60	0	0.00	51.70	1	841	0.12%
2022/08/02	0	0.00	1	52.50	52.50	-1	841	-0.12%
2022/07/27	7	54.94	19	54.71	55.50	-12	828	-1.45%
2022/07/26	15	55.48	7	55.24	54.70	8	823	0.97%
2022/07/25	3	56.30	0	0.00	56.30	3	813	0.37%
2022/07/22	13	56.12	1	55.90	55.90	12	813	1.47%
2022/07/18	1	57.30	0	0.00	59.00	1	780	0.13%
2022/07/15	0	0.00	16	57.50	57.50	-16	651	-2.45%
2022/07/12	0	0.00	2	49.00	48.85	-2	593	-0.34%
2022/07/08	9	53.14	9	52.79	52.80	0	597	0.00%
2022/07/01	10	47.20	0	0.00	46.15	10	599	1.67%
2022/06/30	5	49.80	0	0.00	49.95	5	588	0.85%
2022/06/29	10	52.10	0	0.00	52.30	10	582	1.72%
2022/06/28	14	56.41	0	0.00	56.20	14	577	2.42%
2022/06/23	1	56.40	0	0.00	55.50	1	636	0.16%
2022/06/21	0	0.00	17	57.19	58.20	-17	629	-2.70%
2022/06/20	22	55.79	1	54.40	54.40	21	622	3.37%
2022/06/13	5	63.60	3	64.23	63.50	2	636	0.31%
2022/06/10	4	66.80	0	0.00	66.80	4	640	0.62%
2022/06/09	6	67.50	0	0.00	67.50	6	641	0.93%
2022/06/08	0	0.00	9	68.36	67.70	-9	644	-1.40%
2022/06/07	6	68.30	0	0.00	67.60	6	646	0.93%
2022/06/01	3	68.40	5	69.10	68.90	-2	680	-0.29%
2022/05/31	7	67.30	0	0.00	67.50	7	676	1.04%
2022/05/30	0	0.00	10	66.90	66.70	-10	681	-1.47%
2022/05/27	2	66.10	10	66.25	65.80	-8	681	-1.17%
2022/05/24	0	0.00	6	63.97	63.90	-6	701	-0.85%
2022/05/19	1	63.60	0	0.00	65.30	1	716	0.14%
2022/05/17	0	0.00	19	64.29	64.80	-19	718	-2.64%
2022/05/13	6	61.93	0	0.00	61.80	6	715	0.84%
2022/05/10	0	0.00	6	60.30	63.10	-6	720	-0.83%
2022/05/09	9	63.34	18	63.63	62.80	-9	722	-1.25%
2022/05/04	0	0.00	3	66.90	66.90	-3	739	-0.41%
2022/05/03	18	65.76	0	0.00	66.30	18	750	2.40%
2022/04/29	1	65.60	0	0.00	65.80	1	763	0.13%
2022/04/27	5	61.50	6	61.95	63.70	-1	773	-0.13%
2022/04/26	0	0.00	5	65.30	65.10	-5	767	-0.65%
2022/04/25	37	63.65	0	0.00	63.20	37	788	4.69%
2022/04/22	5	67.60	0	0.00	67.80	5	782	0.64%
2022/04/21	1	69.80	1	69.10	69.10	0	812	0.00%
2022/04/19	1	69.40	2	68.90	68.10	-1	852	-0.12%
2022/04/18	1	67.60	0	0.00	67.70	1	891	0.11%
2022/04/15	6	69.07	0	0.00	68.90	6	915	0.66%
2022/04/14	1	71.20	1	72.10	71.20	0	950	0.00%
2022/04/12	0	0.00	1	71.20	70.80	-1	1,040	-0.10%
2022/04/11	15	72.93	2	74.00	72.80	13	1,183	1.10%
2022/04/07	1	77.60	0	0.00	77.40	1	1,296	0.08%
2022/04/06	5	80.10	0	0.00	80.40	5	1,300	0.38%
2022/04/01	5	81.40	0	0.00	81.50	5	1,327	0.38%
2022/03/30	11	84.05	0	0.00	83.60	11	1,395	0.79%
2022/03/29	4	83.50	0	0.00	83.90	4	1,438	0.28%
2022/03/28	2	84.00	0	0.00	84.90	2	1,456	0.14%
2022/03/25	5	81.00	0	0.00	80.80	5	1,448	0.35%
2022/03/22	1	80.60	0	0.00	81.60	1	1,575	0.06%
2022/03/21	0	0.00	0.3	80.33	80.40	-0.3	1,624	-0.02%
2022/03/17	1	79.50	1	80.10	80.40	0	1,722	0.00%
2022/03/14	0	0.00	1	80.30	80.60	-1	1,921	-0.05%
2022/03/09	0	0.00	0.4	80.60	80.60	-0.4	2,518	-0.01%
2022/03/08	8	81.98	8	81.20	79.60	0	2,795	0.00%
2022/03/07	13	83.86	7	84.10	83.00	6	3,173	0.19%
2022/03/02	1	89.90	0	0.00	89.70	1	4,868	0.02%
2022/02/24	6	88.62	1	86.70	87.30	5	5,554	0.09%
2022/02/23	0	0.00	1	90.60	90.20	-1	5,570	-0.02%
2022/02/22	1	90.70	0	0.00	90.00	1	5,586	0.02%
2022/02/21	0	0.00	1	92.00	92.00	-1	5,611	-0.02%
2022/02/17	2	92.65	3	92.20	91.50	-1	5,663	-0.02%
2022/02/15	0	0.00	1	91.20	91.00	-1	5,709	-0.02%
2022/02/14	6	90.20	0	0.00	90.10	6	5,714	0.10%
2022/02/11	0	0.00	1	93.00	93.00	-1	5,715	-0.02%
2022/02/10	1	93.80	0	0.00	93.80	1	5,726	0.02%
2022/02/08	0	0.00	2	92.60	92.90	-2	5,748	-0.03%
2022/02/07	2	89.60	1	90.80	91.80	1	5,763	0.02%
2022/01/25	5	88.80	0	0.00	88.30	5	5,798	0.09%
2022/01/24	1	89.40	2	89.60	90.50	-1	5,792	-0.02%
2022/01/21	11	90.96	1	91.40	90.00	10	5,790	0.17%
2022/01/20	2	91.95	0	0.00	92.20	2	5,810	0.03%
2022/01/19	1	92.90	0	0.00	92.80	1	5,810	0.02%
2022/01/18	0	0.00	2	96.10	94.00	-2	5,806	-0.03%
2022/01/14	1	90.60	0	0.00	91.60	1	5,774	0.02%
2022/01/12	2	93.70	1.1	93.95	93.10	0.9	5,739	0.02%
2022/01/11	12.1	95.63	1.1	95.22	94.70	11	5,711	0.19%
2022/01/10	1	96.80	0	0.00	98.00	1	5,675	0.02%
2022/01/07	3	99.03	0	0.00	97.90	3	5,663	0.05%
2022/01/06	0	0.00	1	101.00	100.00	-1	5,630	-0.02%
2022/01/05	8.1	103.33	7	103.14	103.00	1.1	5,605	0.02%
2022/01/04	10	105.25	7	106.79	105.50	3	5,555	0.05%
2022/01/03	2	104.00	10	103.60	104.50	-8	5,410	-0.15%
2021/12/29	0	0.00	26	99.20	99.10	-26	5,319	-0.49%
2021/12/28	2	99.10	0	0.00	99.30	2	5,317	0.04%
2021/12/27	0	0.00	1	99.50	99.30	-1	5,307	-0.02%
2021/12/24	6	97.70	0	0.00	97.60	6	5,285	0.11%
2021/12/23	5	99.40	0	0.00	98.70	5	5,269	0.09%
2021/12/22	2	99.10	4	99.60	99.10	-2	5,243	-0.04%
2021/12/21	21	98.71	1	98.40	98.40	20	5,213	0.38%
2021/12/20	4	98.53	2	97.65	97.60	2	5,189	0.04%
2021/12/17	1	100.00	0	0.00	99.50	1	5,132	0.02%
2021/12/15	1	100.00	0	0.00	100.50	1	5,079	0.02%
2021/12/14	1	101.49	2	100.75	101.00	-1	5,036	-0.02%
2021/12/13	1	100.10	6.1	103.29	103.00	-5.1	5,006	-0.10%
2021/12/10	1	101.00	2	103.00	101.00	-1	4,945	-0.02%
2021/12/09	8	105.94	3	105.67	106.00	5	4,867	0.10%
2021/12/08	4	105.00	13	104.85	105.00	-9	4,825	-0.19%
2021/12/07	30	108.18	122	105.52	105.50	-92	4,723	-1.95%	大賣/
2021/12/06	12	115.00	8	115.88	114.50	4	4,378	0.09%
2021/12/03	15	115.50	17	116.21	116.50	-2	4,312	-0.05%
2021/12/02	137	114.76	35	116.77	113.00	102	4,177	2.44%	大買/鉅額交易
2021/12/01	56	118.37	44.3	117.24	117.00	11.7	3,918	0.30%
2021/11/30	47	119.54	39	119.77	117.00	8	3,566	0.22%
2021/11/29	28	112.43	37	112.45	113.50	-9	3,000	-0.30%
2021/11/26	62	114.23	76	114.91	115.50	-14	2,633	-0.53%
2021/11/25	36	112.90	21	113.05	111.50	15	1,878	0.80%
2021/11/24	7.1	101.44	51	100.14	105.00	-43.9	1,479	-2.97%
2021/11/23	16	97.36	8	97.23	95.50	8	1,280	0.62%
2021/11/19	3	92.00	0	0.00	92.40	3	1,201	0.25%
2021/11/17	10	93.00	2	91.60	93.40	8	1,196	0.67%
2021/11/16	1	89.60	0	0.00	89.60	1	1,227	0.08%
2021/11/15	4	89.88	7	89.66	90.70	-3	1,294	-0.23%
2021/11/12	1	87.80	0	0.00	86.50	1	1,288	0.08%
2021/11/11	0	0.00	1	87.10	87.10	-1	1,312	-0.08%
2021/11/10	2	87.85	0	0.00	87.90	2	1,342	0.15%
2021/11/09	0	0.00	1	86.50	88.20	-1	1,378	-0.07%
2021/11/03	1	87.00	2	87.30	87.00	-1	1,461	-0.07%
2021/11/02	0	0.00	0.1	83.30	83.00	-0.1	1,481	-0.01%
2021/11/01	0	0.00	6.1	87.50	87.50	-6.1	1,509	-0.40%
2021/10/29	0.1	86.70	0	0.00	86.80	0.1	1,561	0.00%
2021/10/28	8	88.36	0	0.00	85.90	8	1,566	0.51%
2021/10/27	0	0.00	2	85.60	85.80	-2	1,549	-0.13%
2021/10/15	0	0.00	10	82.00	81.80	-10	1,811	-0.55%
2021/10/12	0	0.00	1	80.60	80.70	-1	1,877	-0.05%
2021/10/08	0	80.00	0	0.00	79.90	0	1,912	0.00%
2021/10/05	0	0.00	9	77.44	80.50	-9	2,027	-0.44%
2021/10/01	11	80.85	0	0.00	80.50	11	2,170	0.51%
2021/09/29	1	83.30	3	83.83	82.00	-2	2,625	-0.08%
2021/09/28	1	88.20	0	0.00	86.90	1	2,855	0.04%
2021/09/24	0	0.00	1	90.20	89.10	-1	3,173	-0.03%
2021/09/23	0	0.00	1	88.20	89.00	-1	3,473	-0.03%
2021/09/22	4	87.10	4	87.25	87.00	0	3,665	0.00%
2021/09/17	0	0.00	4	89.80	89.70	-4	3,741	-0.11%
2021/09/16	0.2	89.70	0	0.00	88.50	0.2	3,798	0.01%
2021/09/13	12	92.57	0	0.00	91.60	12	4,066	0.30%
2021/09/10	0	0.00	1	92.40	92.70	-1	4,166	-0.02%
2021/09/09	1	91.60	2	92.20	91.70	-1	4,652	-0.02%
2021/09/08	2	89.80	0	0.00	89.90	2	4,965	0.04%
2021/09/07	7	92.01	3	92.70	91.80	4	5,047	0.08%
2021/09/06	3	94.30	6	94.30	93.30	-3	5,158	-0.06%
2021/09/03	7.1	95.35	5	96.16	95.40	2.1	5,294	0.04%
2021/09/02	0	0.00	2.1	99.20	98.50	-2.1	5,290	-0.04%
2021/09/01	1	100.00	0	0.00	101.50	1	5,327	0.02%
2021/08/31	1.5	101.00	0	0.00	101.00	1.5	5,363	0.03%
2021/08/30	2	103.50	0	0.00	102.00	2	5,408	0.04%
2021/08/27	2	102.00	0	0.00	102.00	2	5,489	0.04%
2021/08/23	0	0.00	3	99.50	100.50	-3	5,722	-0.05%
2021/08/20	4.1	94.94	4	94.70	96.80	0.1	5,777	0.00%
2021/08/19	8	95.30	13	97.02	93.00	-5	5,800	-0.09%
2021/08/18	24	96.72	14	96.71	101.50	10	5,894	0.17%
2021/08/17	0	0.00	1.1	100.73	96.00	-1.1	6,084	-0.02%
2021/08/16	2	100.30	0	0.00	100.00	2	6,124	0.03%
2021/08/13	9	105.44	35	103.91	103.00	-26	6,185	-0.42%
2021/08/12	1	108.50	1	108.00	108.00	0	6,213	0.00%
2021/08/11	33	108.65	3	110.67	107.50	30	6,292	0.48%
2021/08/10	26	109.58	25	109.60	108.00	1	6,365	0.02%
2021/08/09	2	108.00	0	0.00	107.00	2	6,461	0.03%
2021/08/06	3	110.83	2	113.00	111.00	1	6,647	0.02%
2021/08/05	4	109.25	2	109.50	111.00	2	6,751	0.03%
2021/08/04	4	109.88	2	108.00	112.00	2	6,864	0.03%
2021/08/03	1	105.00	2	106.00	105.00	-1	6,915	-0.01%
2021/07/30	5	104.00	0	0.00	102.00	5	7,220	0.07%
2021/07/28	2	104.25	1	104.50	104.50	1	7,375	0.01%
2021/07/27	0	0.00	0.1	111.00	109.50	-0.1	7,484	0.00%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/23	2	112.00	2	114.50	112.00	0	7,663	0.00%
2021/07/22	14	112.79	23	115.67	112.50	-9	7,736	-0.12%
2021/07/21	2	111.25	3	110.33	111.00	-1	7,787	-0.01%
2021/07/20	2	111.75	0.1	112.50	110.00	1.9	7,776	0.02%
2021/07/19	2	115.50	2	113.50	113.50	0	7,786	0.00%
2021/07/16	2	113.50	7	113.64	113.50	-5	7,830	-0.06%
2021/07/15	12	115.04	1	114.00	114.50	11	7,884	0.14%
2021/07/14	1	113.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	2	119.50	3	117.67	114.00	-1	8,058	-0.01%
2021/07/12	0	0.00	15	116.50	116.50	-15	8,026	-0.19%
2021/07/09	7.1	116.71	2	117.00	115.00	5.1	8,040	0.06%
2021/07/08	2	121.00	1	121.00	119.00	1	8,066	0.01%
2021/07/07	12	123.29	30	122.55	120.50	-18	8,101	-0.22%
2021/07/06	21.1	122.42	31.3	122.05	121.50	-10.2	7,972	-0.13%
2021/07/05	22.1	120.72	5	121.30	118.00	17.1	7,865	0.22%
2021/07/02	4.1	114.02	3	114.50	115.50	1.1	7,760	0.01%
2021/07/01	73.2	114.97	32	115.39	114.00	41.2	8,048	0.51%
2021/06/30	19	116.39	52.1	118.73	123.00	-33.1	8,037	-0.41%
2021/06/29	21	115.60	14	114.29	112.00	7	7,900	0.09%
2021/06/28	9	110.39	7	112.43	112.50	2	7,787	0.03%
2021/06/25	4	115.13	3	115.50	113.00	1	7,774	0.01%
2021/06/24	5	114.50	4	115.00	114.50	1	7,802	0.01%
2021/06/23	4	115.25	24	116.81	115.50	-20	7,897	-0.25%
2021/06/22	50	112.51	2	113.75	112.00	48	7,990	0.60%
2021/06/21	27	113.85	6	115.33	113.50	21	8,099	0.26%
2021/06/18	23	117.83	25	117.96	117.00	-2	8,071	-0.02%
2021/06/17	9.3	115.01	16.1	116.32	117.50	-6.8	7,670	-0.09%
2021/06/16	1.1	109.73	4	107.88	107.00	-2.9	7,512	-0.04%
2021/06/15	3	108.00	3	107.17	108.00	0	7,507	0.00%
2021/06/11	13	107.15	12	106.13	103.50	1	7,479	0.01%
2021/06/10	1	105.00	0	0.00	104.50	1	7,614	0.01%
2021/06/09	4	103.63	2	104.50	103.00	2	7,802	0.03%
2021/06/04	1	105.00	0	0.00	105.00	1	7,874	0.01%
2021/06/03	0	0.00	6	101.65	104.00	-6	7,867	-0.08%
2021/06/02	4	102.00	25	100.88	100.00	-21	7,833	-0.27%
2021/06/01	5	105.20	6	105.08	105.00	-1	7,781	-0.01%
2021/05/31	0	0.00	12	105.04	104.50	-12	7,760	-0.15%
2021/05/28	3	104.67	11	106.18	104.50	-8	7,739	-0.10%
2021/05/27	17	104.00	8	105.63	104.00	9	7,708	0.12%
2021/05/26	61	105.48	42	104.31	104.50	19	7,654	0.25%
2021/05/25	8	105.00	16	107.34	108.00	-8	7,623	-0.10%
2021/05/24	1	93.70	6	97.75	98.60	-5	7,669	-0.07%
2021/05/21	11	95.63	19	96.99	95.80	-8	8,044	-0.10%
2021/05/20	7	93.64	1	96.80	93.00	6	8,255	0.07%
2021/05/19	11	95.54	8	96.23	95.40	3	8,409	0.04%
2021/05/18	3	96.37	6	96.05	96.90	-3	8,638	-0.03%
2021/05/14	10	97.70	27	94.60	93.00	-17	8,852	-0.19%
2021/05/13	10	90.44	3	90.20	91.60	7	8,935	0.08%
2021/05/12	3	97.93	2.2	91.32	90.90	0.8	9,089	0.01%
2021/05/11	9	103.50	10	103.05	101.00	-1	9,090	-0.01%
2021/05/10	21	113.36	6	111.58	110.50	15	9,152	0.16%
2021/05/07	5	108.20	7	110.00	113.00	-2	9,214	-0.02%
2021/05/06	4	103.13	4	104.50	103.00	0	9,549	0.00%
2021/05/05	9	105.89	7	105.00	102.50	2	9,563	0.02%
2021/05/04	21	107.73	17	108.09	106.00	4	9,851	0.04%
2021/05/03	23.2	116.75	4	116.13	113.50	19.2	10,170	0.19%
2021/04/29	14	125.97	6	125.00	125.00	8	10,099	0.08%
2021/04/28	2	125.75	1.4	127.41	128.50	0.6	10,166	0.01%
2021/04/27	2	126.50	6	126.42	126.50	-4	10,239	-0.04%
2021/04/26	0	0.00	3	123.83	123.50	-3	10,222	-0.03%
2021/04/23	0.1	122.50	1	121.50	122.50	-0.9	10,282	-0.01%
2021/04/22	3	121.50	6	120.92	119.50	-3	10,494	-0.03%
2021/04/21	3	124.50	4	124.50	123.50	-1	10,620	-0.01%
2021/04/20	7	128.43	7	127.14	127.50	0	10,940	0.00%
2021/04/19	4	126.00	3	124.17	123.00	1	10,902	0.01%
2021/04/16	0	0.00	3	123.00	123.00	-3	10,940	-0.03%
2021/04/15	2	123.50	2	124.50	124.00	0	11,107	0.00%
2021/04/14	8	120.56	7.1	122.71	125.00	0.9	11,202	0.01%
2021/04/13	16.1	123.89	18	123.47	122.50	-1.9	11,300	-0.02%
2021/04/12	7	124.14	6	122.17	121.50	1	11,314	0.01%
2021/04/09	12	125.96	7	127.21	126.00	5	11,401	0.04%
2021/04/08	3	132.67	3	133.67	131.00	0	11,427	0.00%
2021/04/07	18.1	134.64	19	133.39	133.50	-1	11,575	-0.01%
2021/04/06	12	127.58	12.3	128.21	129.50	-0.3	11,354	0.00%
2021/04/01	6	122.75	6	122.33	121.50	0	11,260	0.00%
2021/03/31	2	117.25	1	117.00	117.50	1	11,387	0.01%
2021/03/30	1	121.00	0	0.00	118.50	1	11,764	0.01%
2021/03/29	2	118.75	1	119.00	117.00	1	11,926	0.01%
2021/03/26	8	118.50	1	119.00	119.50	7	12,174	0.06%
2021/03/25	11.1	115.06	8	115.75	114.00	3.1	12,118	0.03%
2021/03/24	9	124.06	0	0.00	120.00	9	12,075	0.07%
2021/03/23	7	133.07	6	131.33	131.00	1	12,106	0.01%
2021/03/22	1	130.50	2	130.50	130.50	-1	12,209	-0.01%
2021/03/19	1	133.00	7	132.29	133.00	-6	12,296	-0.05%
2021/03/18	9	136.28	4.2	136.49	134.50	4.9	12,427	0.04%
2021/03/17	5	134.70	7	135.79	134.00	-2	12,481	-0.02%
2021/03/16	14.1	136.15	15	136.97	134.50	-0.9	12,505	-0.01%
2021/03/15	12	132.63	20	133.65	134.50	-8	12,413	-0.06%
2021/03/12	3	128.00	36	131.99	128.00	-33	12,305	-0.27%
2021/03/11	1	131.00	0	0.00	131.00	1	12,362	0.01%
2021/03/10	15	117.10	1	121.00	121.50	14	12,362	0.11%
2021/03/09	1.1	110.45	1.2	113.92	110.50	-0.1	12,470	0.00%
2021/03/08	0.2	120.11	0	0.00	117.00	0.2	12,466	0.00%
2021/03/05	1.1	122.55	0	0.00	122.00	1.1	12,619	0.01%
2021/03/04	0.1	129.00	0	0.00	127.00	0.1	12,695	0.00%
2021/03/03	1.1	124.41	0	0.00	130.00	1.1	12,775	0.01%
2021/03/02	7	133.57	1	133.50	126.00	6	12,890	0.05%
2021/02/26	17	130.38	0	0.00	130.00	17	13,034	0.13%
2021/02/25	8	131.94	9.6	133.43	132.00	-1.6	13,343	-0.01%
2021/02/24	16	134.53	22.6	130.78	129.00	-6.6	13,326	-0.05%
2021/02/23	26.4	141.42	36	141.38	137.50	-9.6	13,344	-0.07%
2021/02/22	17.2	136.73	20	137.30	139.50	-2.8	13,052	-0.02%
2021/02/19	2	127.00	3	126.83	127.50	-1	13,152	-0.01%
2021/02/18	11.1	120.32	12	120.58	124.00	-0.9	13,244	-0.01%
2021/02/17	1	117.00	9.5	113.55	117.50	-8.5	13,484	-0.06%
2021/02/05	20	106.60	154	105.51	107.00	-134	13,531	-0.99%	大賣/鉅額交易
2021/02/04	219	106.18	79	105.16	104.00	140	13,967	1.00%	大買/鉅額交易
2021/02/03	9	103.72	10	103.80	104.00	-1	14,127	-0.01%
2021/02/02	21	100.66	16	99.96	100.00	5	13,906	0.04%
2021/02/01	16	96.89	15	97.02	96.50	1	13,833	0.01%
2021/01/29	10	101.04	7	100.37	98.50	3	13,785	0.02%
2021/01/28	11	103.55	14	104.54	101.00	-3	13,657	-0.02%
2021/01/27	2	99.75	2	100.75	100.50	0	13,700	0.00%
2021/01/26	14	102.02	8	101.48	99.10	6	13,769	0.04%
2021/01/25	6	104.75	20	105.78	107.00	-14	13,404	-0.10%
2021/01/22	3	97.97	4	97.70	97.60	-1	12,966	-0.01%
2021/01/21	1	97.00	5	97.06	98.00	-4	12,896	-0.03%
2021/01/20	10	96.64	3	94.40	93.80	7	12,789	0.05%
2021/01/19	10	101.65	137	101.62	99.00	-127	12,639	-1.00%	大賣/鉅額交易
2021/01/18	134	100.71	2.2	100.65	100.50	131.8	12,578	1.05%	大買/鉅額交易
2021/01/15	21	104.25	26	103.00	101.00	-5	12,515	-0.04%
2021/01/14	26	99.51	21	100.46	102.50	5	12,336	0.04%
2021/01/13	55	99.08	62.1	100.55	100.00	-7.1	12,264	-0.06%
2021/01/12	12	92.43	13.5	92.17	93.20	-1.5	12,028	-0.01%
2021/01/11	6	95.57	9	95.84	95.60	-3	12,396	-0.02%
2021/01/08	16	98.39	13	98.51	95.20	3	12,534	0.02%
2021/01/07	13	97.62	4	96.18	97.50	9	12,342	0.07%
2021/01/06	14	97.81	11	97.73	96.00	3	12,234	0.02%
2021/01/05	9	97.94	3.7	97.43	97.70	5.3	12,030	0.04%
2021/01/04	4	95.05	8	96.71	97.50	-4	11,917	-0.03%
2020/12/31	4	91.78	9	91.50	91.60	-5	11,758	-0.04%
2020/12/30	16	89.48	18	89.87	91.90	-2	11,606	-0.02%
2020/12/29	5	86.48	8	85.79	84.80	-3	11,358	-0.03%
2020/12/28	10	85.82	13.7	86.15	85.00	-3.7	11,243	-0.03%
2020/12/25	16	85.23	14	85.36	84.80	2	11,135	0.02%
2020/12/24	5	85.00	30.9	85.42	86.20	-25.9	10,948	-0.24%
2020/12/23	33	79.10	38	79.05	78.40	-5	10,487	-0.05%
2020/12/22	67	77.73	76	77.19	77.90	-9	10,269	-0.09%
2020/12/21	13	73.92	1	74.50	75.00	12	9,943	0.12%
2020/12/18	28.5	74.44	6	75.83	73.70	22.5	9,853	0.23%
2020/12/17	36	74.39	21	75.03	75.20	15	9,668	0.16%
2020/12/16	10	72.06	8.1	71.05	72.80	2	9,437	0.02%
2020/12/15	1	72.00	2	69.95	68.30	-1	9,266	-0.01%
2020/12/14	28	74.54	31.9	73.36	73.60	-3.9	9,095	-0.04%
2020/12/11	9	70.63	16	69.61	69.70	-7	8,808	-0.08%
2020/12/10	9	72.41	4	71.53	70.90	5	8,667	0.06%
2020/12/09	5	71.82	5	72.38	72.10	0	8,565	0.00%
2020/12/08	2	69.30	5.2	69.10	69.00	-3.2	8,371	-0.04%
2020/12/07	3	72.03	4	70.85	70.60	-1	8,252	-0.01%
2020/12/04	9.2	70.49	6	69.90	71.60	3.2	8,135	0.04%
2020/12/03	5	71.16	9.2	70.30	70.10	-4.2	8,054	-0.05%
2020/12/02	0	0.00	2	68.65	68.80	-2	7,885	-0.03%
2020/12/01	42	69.03	35	68.22	68.50	7	7,819	0.09%
2020/11/30	4	67.08	13	67.80	67.00	-9	7,659	-0.12%
2020/11/27	1	66.00	2	66.45	66.90	-1	7,549	-0.01%
2020/11/26	7	65.73	22	65.44	66.20	-15	7,437	-0.20%
2020/11/25	10	65.19	8	65.04	63.90	2	7,271	0.03%
2020/11/24	23	66.27	67	64.96	65.50	-44	7,077	-0.62%
2020/11/23	4	62.33	13.2	62.56	62.60	-9.2	6,734	-0.14%
2020/11/20	69	63.34	8	62.93	62.00	61	6,608	0.92%
2020/11/19	6	60.98	6	60.32	60.60	0	6,320	0.00%
2020/11/18	23	61.80	31.8	62.00	61.40	-8.8	6,176	-0.14%
2020/11/17	6	59.82	1	59.60	60.00	5	5,780	0.09%
2020/11/16	27	58.44	33	59.25	58.40	-6	5,492	-0.11%
2020/11/13	12.3	55.73	13	55.86	56.10	-0.7	4,947	-0.01%
2020/11/12	104.1	56.96	102	56.50	57.00	2.1	4,661	0.04%	大買/大賣/
2020/11/11	28	52.41	34	52.84	53.30	-6	4,040	-0.15%
2020/11/10	2	49.70	0	0.00	49.75	2	3,616	0.06%
2020/11/09	7	50.46	16	50.03	49.35	-9	3,553	-0.25%
2020/11/06	10	51.10	11	50.03	50.00	-1	3,499	-0.03%
2020/11/05	10	50.40	23	49.03	50.80	-13	3,391	-0.38%
2020/11/04	183	50.13	150	50.67	49.90	33	3,238	1.02%	大買/大賣/
2020/11/03	12	46.66	12.7	48.19	48.60	-0.7	2,785	-0.03%
2020/10/30	6	45.23	7	45.27	44.15	-1	2,705	-0.04%
2020/10/29	2	44.35	0	0.00	44.35	2	2,751	0.07%
2020/10/26	0	0.00	25.5	46.97	46.50	-25.5	2,772	-0.92%
2020/10/23	0	0.00	3	46.90	46.85	-3	2,750	-0.11%
2020/10/22	26	46.49	1	46.45	46.45	25	2,721	0.92%
2020/10/21	19	50.55	16	50.28	48.20	3	2,642	0.11%
2020/10/20	28	49.89	59	49.72	49.20	-31	2,518	-1.23%
2020/10/19	189	49.30	154	49.67	49.50	35	2,366	1.48%	大買/大賣/
2020/10/16	23	45.16	32	45.75	47.00	-9	1,867	-0.48%
2020/10/15	5	42.85	0	0.00	42.75	5	1,653	0.30%
2020/10/14	2	43.55	2	43.60	43.50	0	1,670	0.00%
2020/10/13	2	42.30	3.7	42.45	42.30	-1.7	1,633	-0.10%
2020/10/08	3	43.40	1	42.50	42.55	2	1,652	0.12%
2020/10/07	0	0.00	2	42.60	43.10	-2	1,649	-0.12%
2020/10/06	2	42.70	1	42.65	42.35	1	1,627	0.06%
2020/10/05	1	41.50	0	0.00	41.40	1	1,592	0.06%
2020/09/30	40	40.99	40	40.94	41.80	0	1,596	0.00%
2020/09/29	1	41.40	3	41.37	41.25	-2	1,554	-0.13%
2020/09/25	4	37.88	0	0.00	37.40	4	1,474	0.27%
2020/09/24	0	0.00	3	39.20	38.70	-3	1,477	-0.20%
2020/09/23	2	40.60	2	40.30	40.20	0	1,496	0.00%
2020/09/21	1	41.90	1	41.95	41.90	0	1,507	0.00%
2020/09/16	1	42.25	3	42.65	42.00	-2	1,565	-0.13%
2020/09/15	0	0.00	2	43.03	42.65	-2	1,591	-0.13%
2020/09/10	1	41.60	0	0.00	41.20	1	1,631	0.06%
2020/09/08	0	0.00	0.8	41.90	41.85	-0.8	1,745	-0.05%
2020/09/03	1	43.05	1	43.50	43.00	0	1,874	0.00%
2020/08/27	1	42.60	0	0.00	42.25	1	2,070	0.05%
2020/08/21	0	0.00	1	42.75	42.70	-1	2,166	-0.05%
2020/08/20	1	45.05	1	43.70	42.60	0	2,180	0.00%
2020/08/19	1	46.10	1	46.25	46.40	0	2,197	0.00%
2020/08/18	0.2	46.85	0	0.00	46.85	0.2	2,228	0.01%
2020/08/04	6	34.60	0	0.00	34.35	6	2,282	0.26%
2020/07/31	2	34.65	1	35.05	34.70	1	2,658	0.04%
2020/07/29	0	0.00	1	34.35	34.20	-1	3,170	-0.03%
2020/07/28	2	34.65	0	0.00	34.10	2	3,170	0.06%
2020/07/27	5	35.80	5	35.35	35.35	0	3,244	0.00%
2020/07/24	1	35.00	0	0.00	35.70	1	3,193	0.03%
2020/07/07	0	0.00	2	35.05	34.80	-2	3,663	-0.05%
2020/07/06	1	35.15	7	34.77	35.10	-6	3,851	-0.16%
2020/07/03	6	34.85	0	0.00	34.50	6	4,021	0.15%
2020/06/22	0	0.00	16	35.93	35.50	-16	4,199	-0.38%
2020/06/19	5	36.70	0	0.00	36.20	5	4,242	0.12%
2020/06/18	3	36.53	0	0.00	36.60	3	4,242	0.07%
2020/06/16	1	36.20	0	0.00	36.35	1	4,302	0.02%
2020/06/15	7	35.98	0	0.00	35.50	7	4,366	0.16%
2020/06/12	1	35.40	0	0.00	35.85	1	4,379	0.02%
2020/06/04	0	0.00	1	38.55	38.70	-1	4,538	-0.02%
2020/06/03	0	0.00	1	38.15	37.95	-1	4,507	-0.02%
2020/05/22	0	0.00	4	36.60	36.25	-4	4,398	-0.09%
2020/05/21	0	0.00	6	37.30	37.25	-6	4,407	-0.14%
2020/05/20	2	37.90	3	37.33	37.10	-1	4,467	-0.02%
2020/05/15	1	37.45	1	36.90	36.50	0	4,478	0.00%
2020/05/12	1	37.75	0	0.00	38.40	1	4,428	0.02%
2020/05/11	2	38.60	3	38.75	38.35	-1	4,449	-0.02%
2020/05/08	3	38.20	0	0.00	37.55	3	4,441	0.07%
2020/05/07	2	40.30	4	39.11	39.20	-2	4,380	-0.05%
2020/05/06	4	37.15	24	37.04	38.15	-20	4,085	-0.49%
2020/04/30	5	35.20	5	34.70	34.40	0	3,742	0.00%
2020/04/29	2	34.40	0	0.00	34.15	2	3,684	0.05%
2020/04/16	5	34.75	5	34.20	34.30	0	3,760	0.00%
2020/04/15	2	35.23	4	34.85	34.20	-2	3,757	-0.05%
2020/04/10	8	34.84	9	34.46	34.40	-1	3,879	-0.03%
2020/04/09	22	36.01	14	36.21	33.95	8	4,140	0.19%
2020/04/08	15	34.27	4	34.50	35.40	11	4,011	0.27%
2020/04/07	1	30.70	4	31.30	32.20	-3	4,092	-0.07%
2020/03/31	0	0.00	0	29.60	29.70	0	4,475	0.00%
2020/03/30	0	0.00	1	29.10	29.60	-1	4,518	-0.02%
2020/03/27	2	30.35	2	31.50	29.65	0	4,612	0.00%
2020/03/26	1	28.60	1	28.80	29.50	0	4,598	0.00%
2020/03/25	0	0.00	1	27.75	28.35	-1	4,624	-0.02%
2020/03/23	1	25.00	1	25.35	24.75	0	4,545	0.00%
2020/03/19	0	0.00	12	25.30	25.25	-12	4,478	-0.27%
2020/03/18	5.3	28.61	0	0.00	28.05	5.3	4,419	0.12%
2020/03/17	1	28.30	1	28.60	28.60	0	4,403	0.00%
2020/03/16	2	29.45	0	0.00	29.50	2	4,367	0.05%
2020/03/13	1	28.50	14	28.52	28.70	-13	4,289	-0.30%
2020/03/12	1	32.30	20	32.11	31.65	-19	4,241	-0.45%
2020/03/11	0	0.00	3	35.40	35.10	-3	4,204	-0.07%
2020/03/10	6	34.59	8.2	34.53	36.15	-2.2	4,195	-0.05%
2020/03/09	1	36.50	0	0.00	35.75	1	4,197	0.02%
2020/03/06	8	38.00	14	37.95	38.00	-6	4,227	-0.14%
2020/03/04	8	38.14	0	0.00	38.20	8	4,229	0.19%
2020/03/03	0	0.00	1	39.10	38.70	-1	4,237	-0.02%
2020/03/02	1	37.55	0	0.00	38.05	1	4,219	0.02%
2020/02/27	18	38.63	33	38.54	37.80	-15	4,210	-0.36%
2020/02/25	1	40.20	10	40.35	40.60	-9	4,108	-0.22%
2020/02/24	0	0.00	14	40.69	40.65	-14	4,069	-0.34%
2020/02/21	5	41.90	5	41.50	41.20	0	4,045	0.00%
2020/02/18	0	0.00	5	40.81	40.45	-5	3,928	-0.13%
2020/02/17	0	0.00	1	40.45	40.30	-1	3,916	-0.03%
2020/02/13	3	41.35	0	0.00	40.15	3	4,028	0.07%
2020/02/12	5	41.00	0	0.00	41.10	5	4,030	0.12%
2020/02/11	17	40.64	0	0.00	40.30	17	3,986	0.43%
2020/02/10	0	0.00	5	39.25	39.25	-5	3,950	-0.13%
2020/02/07	1	39.90	2	40.18	39.55	-1	4,026	-0.02%
2020/02/06	0	0.00	1	40.15	40.10	-1	4,272	-0.02%
2020/02/05	27	40.38	3	39.60	39.55	24	4,410	0.54%
2020/02/04	1	37.05	4	38.34	39.95	-3	4,497	-0.07%
2020/02/03	2	36.33	28	36.10	36.35	-26	4,528	-0.57%
2020/01/31	4	38.25	0	0.00	38.15	4	4,551	0.09%
2020/01/30	1	38.95	2	39.40	38.95	-1	4,553	-0.02%
2020/01/20	1	43.35	0	0.00	43.25	1	4,499	0.02%
2020/01/16	1	43.65	0	0.00	43.30	1	4,441	0.02%
2020/01/15	0.1	43.15	0	0.00	43.15	0.1	4,406	0.00%
2020/01/10	0	0.00	2	42.80	42.80	-2	4,272	-0.05%
2020/01/08	2	42.85	1	41.80	42.25	1	4,228	0.02%
2020/01/07	5	43.09	3	44.55	43.00	2	4,175	0.05%
2020/01/06	6	46.39	7	46.19	46.10	-1	4,113	-0.02%
2020/01/03	9	46.88	4	46.18	45.95	5	4,087	0.12%
2020/01/02	2	45.10	10	45.00	45.15	-8	3,791	-0.21%
2019/12/31	8	45.81	15	45.58	45.20	-7	3,800	-0.18%
2019/12/30	6	43.71	8	45.83	45.25	-2	3,615	-0.06%
2019/12/27	3	42.40	0	0.00	42.30	3	3,350	0.09%
2019/12/26	3	42.67	1	42.45	41.95	2	3,385	0.06%
2019/12/25	3.6	42.55	1	42.75	42.40	2.6	3,429	0.08%
2019/12/24	3.4	42.40	2	42.23	42.30	1.4	3,477	0.04%
2019/12/23	3	42.00	1	42.20	41.60	2	3,489	0.06%
2019/12/20	10	41.46	8	41.31	41.30	2	3,475	0.06%
2019/12/11	1	41.30	0	0.00	41.15	1	4,771	0.02%
2019/12/09	2	41.65	0	0.00	41.35	2	4,807	0.04%
2019/12/04	0	0.00	1	40.75	40.60	-1	4,921	-0.02%
2019/12/03	2	40.30	10	40.24	40.35	-8	4,939	-0.16%
2019/11/21	0.1	39.90	0	0.00	39.90	0.1	5,209	0.00%
2019/11/14	0.1	40.10	0	0.00	40.10	0.1	5,204	0.00%
2019/11/13	6	41.24	5	41.75	40.25	1	5,175	0.02%
2019/11/12	0	0.00	1.9	38.99	39.25	-1.9	5,048	-0.04%
2019/11/11	1	38.75	0	0.00	38.15	1	5,037	0.02%
2019/11/07	1	39.95	8	39.71	39.80	-7	5,002	-0.14%
2019/11/06	11	39.55	11	39.91	40.10	0	4,999	0.00%
2019/11/05	17	42.77	0	0.00	39.40	17	4,923	0.35%
2019/11/04	3	42.87	5	43.53	43.65	-2	4,658	-0.04%
2019/11/01	5	41.52	3	42.40	43.50	2	4,567	0.04%
2019/10/31	5	41.60	5	42.00	42.70	0	4,403	0.00%
2019/10/30	3	41.68	3	42.03	42.65	0	4,271	0.00%
2019/10/29	1	41.65	1	42.50	42.50	0	4,199	0.00%
2019/10/23	0	0.00	2	41.05	41.10	-2	4,119	-0.05%
2019/10/14	1	41.45	1	41.70	41.00	0	4,061	0.00%
2019/10/09	1	40.85	4	41.48	42.20	-3	3,952	-0.08%
2019/10/08	1	43.20	1	42.50	42.50	0	3,851	0.00%
2019/10/07	2	43.65	1	43.70	43.70	1	3,832	0.03%
2019/10/04	8	43.68	5	44.00	44.00	3	3,752	0.08%
2019/10/03	1	43.10	3	42.68	43.85	-2	3,681	-0.05%
2019/10/02	0	0.00	0.8	43.35	43.15	-0.8	3,642	-0.02%
2019/10/01	2	44.65	10	43.90	44.20	-8	3,580	-0.22%
2019/09/27	2	42.50	2	43.30	43.30	0	3,443	0.00%
2019/09/26	0	0.00	3	41.87	42.60	-3	3,334	-0.09%
2019/09/23	1	40.15	0	0.00	38.20	1	3,078	0.03%
2019/09/20	11	41.78	10	41.30	41.30	1	2,911	0.03%
2019/09/19	6	42.38	5	41.98	41.75	1	2,843	0.04%
2019/09/18	3	42.60	1	43.00	43.00	2	2,751	0.07%
2019/09/17	10	41.43	0	0.00	41.80	10	2,375	0.42%
2019/09/02	1	39.15	0	0.00	39.25	1	1,259	0.08%
2019/08/28	0	0.00	1	34.10	34.10	-1	1,091	-0.09%
2019/08/27	1	34.35	1	34.05	34.00	0	1,094	0.00%
2019/08/14	1	35.40	1	35.10	35.00	0	1,087	0.00%
2019/08/07	0	0.00	48	35.36	33.70	-48	1,078	-4.45%
2019/08/05	3	36.45	5	38.70	36.45	-2	1,069	-0.19%
2019/07/31	2	41.95	2	42.00	42.00	0	1,047	0.00%
2019/07/30	2	42.30	0	0.00	42.40	2	1,071	0.19%
2019/07/26	0	0.00	1	42.60	42.55	-1	1,090	-0.09%
2019/07/25	0	0.00	1	42.45	42.50	-1	1,088	-0.09%
2019/07/24	1	42.15	2	42.48	42.25	-1	1,097	-0.09%
2019/07/23	1	42.05	2	41.83	41.90	-1	1,123	-0.09%
2019/07/22	1	41.05	0	0.00	41.30	1	1,191	0.08%
2019/07/18	2	41.53	1	42.25	41.55	1	1,203	0.08%
2019/07/17	5	42.48	0	0.00	42.05	5	1,211	0.41%
2019/07/16	1	42.85	0	0.00	42.85	1	1,233	0.08%
2019/07/12	5	43.19	0	0.00	43.45	5	1,310	0.38%
2019/07/09	1	45.20	0	0.00	45.00	1	1,657	0.06%
2019/07/05	0	0.00	1	46.10	46.10	-1	1,697	-0.06%
2019/07/01	0	0.00	1	44.20	44.45	-1	1,839	-0.05%
2019/06/27	10	43.30	1	43.20	43.20	9	1,869	0.48%
2019/06/21	0	0.00	1	43.35	42.90	-1	2,048	-0.05%
2019/06/20	30	43.41	0	0.00	43.30	30	2,059	1.46%
2019/06/19	1	42.40	0	0.00	42.55	1	2,101	0.05%
2019/06/17	0	0.00	1	42.45	42.75	-1	2,138	-0.05%
2019/06/14	0	0.00	3	42.05	41.95	-3	2,160	-0.14%
2019/06/12	1	41.55	1	42.00	41.60	0	2,293	0.00%
2019/06/10	0	0.00	4	40.51	40.55	-4	2,503	-0.16%
2019/06/05	2	41.90	0	0.00	41.05	2	2,568	0.08%
2019/06/04	2	41.73	0	0.00	41.60	2	2,614	0.08%
2019/06/03	1	41.50	1	41.00	41.60	0	2,665	0.00%
2019/05/31	0	0.00	4	41.63	41.65	-4	2,704	-0.15%
2019/05/30	2	41.00	0	0.00	41.20	2	2,771	0.07%
2019/05/28	2	40.20	0	0.00	40.10	2	3,007	0.07%
2019/05/21	0	0.00	2	40.95	41.55	-2	3,707	-0.05%
2019/05/20	2	40.90	0	0.00	40.75	2	3,804	0.05%
2019/05/16	0	0.00	1	41.95	41.30	-1	3,995	-0.03%
2019/05/15	3	42.00	1	41.70	42.10	2	4,266	0.05%
2019/05/14	0	0.00	1.2	40.59	41.30	-1.2	4,501	-0.03%
2019/05/13	2	41.98	1	42.40	40.90	1	4,602	0.02%
2019/05/10	9	44.22	8	42.80	42.80	1	4,644	0.02%
2019/05/07	1	45.90	0	0.00	45.90	1	4,747	0.02%
2019/05/02	8	46.28	8	46.25	46.25	0	4,832	0.00%
2019/04/29	0	0.00	1	46.00	45.75	-1	4,919	-0.02%
2019/04/26	3	48.12	1	47.70	47.25	2	4,961	0.04%
2019/04/25	0	0.00	6	46.65	46.90	-6	4,968	-0.12%
2019/04/22	12	48.53	1	48.05	47.80	11	5,340	0.21%
2019/04/19	0	0.00	1	47.80	48.40	-1	5,387	-0.02%
2019/04/17	5	49.90	2	49.70	49.35	3	5,719	0.05%
2019/04/16	4	50.19	33	49.96	49.75	-29	5,718	-0.51%
2019/04/15	0	0.00	6	47.59	47.85	-6	5,594	-0.11%
2019/04/12	1	46.65	0	0.00	46.70	1	5,672	0.02%
2019/04/11	4	47.84	11	48.12	47.10	-7	5,768	-0.12%
2019/04/09	11	47.84	0	0.00	47.60	11	6,081	0.18%
2019/04/08	1	46.65	0	0.00	46.70	1	6,436	0.02%
2019/03/29	2	46.05	4	45.98	45.65	-2	7,536	-0.03%
2019/03/28	3	45.60	0	0.00	45.50	3	7,721	0.04%
2019/03/27	1	45.20	1	45.85	45.80	0	7,865	0.00%
2019/03/26	2	47.30	1	46.50	46.50	1	7,873	0.01%
2019/03/22	1	49.10	0	0.00	48.80	1	8,062	0.01%
2019/03/20	24	47.27	8	47.35	47.30	16	8,230	0.19%
2019/03/19	0	0.00	6	47.48	47.25	-6	8,377	-0.07%
2019/03/15	5	48.82	0	0.00	48.10	5	8,770	0.06%
2019/03/14	1	46.35	7	49.66	46.60	-6	9,044	-0.07%
2019/03/12	5	50.90	0	0.00	49.85	5	9,301	0.05%
2019/03/11	31	50.52	1	50.20	50.20	30	9,448	0.32%
2019/03/08	0	0.00	40	50.36	50.40	-40	9,612	-0.42%
2019/03/06	2	51.30	1	50.70	50.80	1	9,679	0.01%
2019/03/05	4	50.60	1	50.70	50.10	3	9,708	0.03%
2019/03/04	1	49.90	3	49.83	51.10	-2	9,704	-0.02%
2019/02/27	3	48.98	4	49.00	49.05	-1	9,658	-0.01%
2019/02/26	42	52.00	0	0.00	51.40	42	9,577	0.44%
2019/02/25	10	51.54	10	51.81	51.90	0	9,563	0.00%
2019/02/22	14	50.40	8	51.29	51.60	6	9,450	0.06%
2019/02/21	0	0.00	14	48.30	48.50	-14	9,149	-0.15%
2019/02/20	16	48.20	2	48.38	48.00	14	9,258	0.15%
2019/02/19	0	0.00	3	47.40	47.60	-3	9,267	-0.03%
2019/02/18	6	48.23	22	48.28	47.60	-16	9,242	-0.17%
2019/02/15	9	46.91	9	46.83	47.05	0	9,163	0.00%
2019/02/14	11	47.46	0	0.00	46.35	11	9,095	0.12%
2019/02/13	27	47.54	27	47.68	47.40	0	9,023	0.00%
2019/02/12	6	45.27	5	45.52	46.00	1	8,777	0.01%
2019/02/11	7	42.80	7	42.69	43.10	0	8,609	0.00%
2019/01/29	2	41.00	0	0.00	41.35	2	8,614	0.02%
2019/01/28	1	41.20	0	0.00	41.10	1	8,652	0.01%
2019/01/23	0	0.00	2	39.40	40.35	-2	9,254	-0.02%
2019/01/22	0	0.00	7	40.05	39.70	-7	9,268	-0.08%
2019/01/21	5	41.48	0	0.00	40.60	5	9,292	0.05%
2019/01/18	5	40.69	3	40.85	40.70	2	9,306	0.02%
2019/01/17	1	41.30	0	0.00	40.55	1	9,334	0.01%
2019/01/16	1	41.05	2	40.90	40.90	-1	9,313	-0.01%
2019/01/15	2	42.05	2	41.85	41.75	0	9,273	0.00%
2019/01/11	1	42.00	2	41.75	41.50	-1	9,264	-0.01%
2019/01/10	3	40.83	3	40.28	40.30	0	9,125	0.00%
2019/01/09	10	41.91	12	42.30	40.50	-2	9,288	-0.02%
2019/01/04	3	38.30	3	38.65	39.00	0	8,914	0.00%
2019/01/03	3	39.48	0	0.00	38.75	3	8,765	0.03%
2019/01/02	4	40.03	12	39.98	40.00	-8	8,676	-0.09%
2018/12/28	3	39.92	0	0.00	40.10	3	8,611	0.03%
2018/12/27	8	38.96	12	38.73	38.95	-4	8,451	-0.05%
2018/12/26	7	40.06	5	41.11	37.40	2	8,289	0.02%
2018/12/25	21	39.45	18	39.65	39.60	3	7,869	0.04%
2018/12/24	6	40.03	1	40.05	39.75	5	7,694	0.06%
2018/12/22	8	39.50	13	39.20	39.05	-5	7,492	-0.07%
2018/12/21	8	38.98	9	38.90	40.15	-1	7,198	-0.01%
2018/12/20	10	36.13	5	36.04	36.50	5	6,832	0.07%
2018/12/19	17	35.94	19	35.86	35.80	-2	6,640	-0.03%
2018/12/17	8	35.85	6	35.24	35.35	2	6,442	0.03%
2018/12/14	3	34.10	1	33.90	34.10	2	6,267	0.03%
2018/12/13	3	35.05	5	34.90	34.50	-2	6,221	-0.03%
2018/12/12	30	35.63	29	36.05	35.50	1	6,141	0.02%
2018/12/11	11	35.01	6	34.89	34.90	5	6,015	0.08%
2018/12/10	6	34.37	9	34.23	33.90	-3	5,929	-0.05%
2018/12/07	6	35.53	8	35.76	35.75	-2	5,814	-0.03%
2018/12/06	13	36.44	24	34.55	34.50	-11	5,528	-0.20%
2018/12/05	8	35.73	8	36.04	37.80	0	5,190	0.00%
2018/12/04	3	34.43	3	34.48	34.50	0	4,788	0.00%
2018/12/03	11	33.44	18	34.06	34.45	-7	4,666	-0.15%
2018/11/29	34	31.49	41	30.93	30.55	-7	4,432	-0.16%
2018/11/28	15	31.05	1	30.25	30.65	14	4,373	0.32%
2018/11/27	0	0.00	2	29.65	30.00	-2	4,337	-0.05%
2018/11/22	7	30.93	1	30.30	29.70	6	4,280	0.14%
2018/11/21	1	30.30	1	30.10	30.85	0	4,247	0.00%
2018/11/20	1	30.90	1	30.75	30.55	0	4,270	0.00%
2018/11/19	16	31.32	1	31.70	31.40	15	4,240	0.35%
2018/11/16	1	29.35	1	29.70	29.55	0	4,139	0.00%
2018/11/15	1	28.90	1	28.50	29.10	0	4,063	0.00%
2018/11/09	1	29.35	1	29.70	29.60	0	4,161	0.00%
2018/11/08	2	30.10	2	29.20	29.35	0	4,235	0.00%
2018/11/07	5	28.45	5	28.88	29.20	0	4,211	0.00%
2018/11/06	0	0.00	1	28.20	28.00	-1	4,192	-0.02%
2018/11/05	1	30.25	1	29.55	30.20	0	4,137	0.00%
2018/11/02	0	0.00	2	30.90	30.30	-2	4,132	-0.05%
2018/11/01	6	30.11	4	30.68	30.25	2	3,918	0.05%
2018/10/25	1	29.55	0	0.00	28.45	1	3,627	0.03%
2018/10/24	10	31.35	0	0.00	31.05	10	3,696	0.27%
2018/10/23	1	33.95	1	33.35	32.50	0	3,791	0.00%
2018/10/22	1	33.85	0	0.00	33.90	1	3,923	0.03%
2018/10/19	2	34.15	3	33.17	33.35	-1	3,957	-0.03%
2018/10/18	21	35.76	1	35.70	35.85	20	4,004	0.50%
2018/10/17	3	40.65	2	38.98	37.60	1	4,006	0.02%
2018/10/15	1	36.50	1	37.00	35.95	0	4,003	0.00%
2018/10/11	10	36.64	0	0.00	36.50	10	4,217	0.24%
2018/10/04	1	44.25	1	43.60	43.20	0	4,672	0.00%
2018/10/03	1	44.05	0	0.00	44.05	1	4,979	0.02%
2018/10/02	1	45.90	0	0.00	45.90	1	5,164	0.02%
2018/09/27	2	47.00	0	0.00	46.85	2	5,673	0.04%
2018/09/26	2	49.70	2	49.23	49.10	0	5,843	0.00%
2018/09/25	1	49.75	1	49.85	49.50	0	6,216	0.00%
2018/09/20	1	49.50	1	49.30	48.80	0	6,926	0.00%
2018/09/19	1	51.90	1	49.80	49.60	0	7,038	0.00%
2018/09/17	1	52.70	0	0.00	52.70	1	7,424	0.01%
2018/09/11	2	53.70	2	55.00	53.70	0	8,477	0.00%
2018/09/05	1	63.40	3	62.67	61.20	-2	9,072	-0.02%
2018/08/31	1	65.40	1	65.40	65.70	0	9,360	0.00%
2018/08/30	1	65.90	1	65.40	65.80	0	9,532	0.00%
2018/08/29	1	65.50	1	65.30	65.20	0	9,778	0.00%
2018/08/28	1	66.70	4	66.68	64.80	-3	9,998	-0.03%
2018/08/27	4	66.30	1	67.40	66.30	3	10,141	0.03%
2018/08/24	1	63.60	2	62.90	62.00	-1	10,131	-0.01%
2018/08/23	2	67.45	1	66.00	63.20	1	10,185	0.01%
2018/08/22	1	70.40	1	70.30	70.50	0	10,158	0.00%
2018/08/21	1	70.70	1	70.70	70.00	0	10,275	0.00%
2018/08/17	1	72.40	1	71.30	68.30	0	10,516	0.00%
2018/08/16	1	70.50	2	72.10	72.00	-1	10,468	-0.01%
2018/08/15	1	67.00	1	67.90	70.00	0	10,396	0.00%
2018/08/10	8	71.01	0	0.00	69.80	8	10,282	0.08%
2018/08/09	1	70.20	8	70.73	72.00	-7	10,294	-0.07%
2018/08/08	1	72.50	1	72.00	71.20	0	10,270	0.00%
2018/08/07	0	0.00	1	73.00	74.50	-1	10,249	-0.01%
2018/08/03	8	71.40	8	72.13	71.60	0	10,329	0.00%
2018/08/02	15	70.13	15	70.65	70.00	0	10,387	0.00%
2018/07/31	8	72.04	8	72.52	75.60	0	10,441	0.00%
2018/07/30	3	75.57	4	74.38	73.50	-1	10,481	-0.01%
2018/07/27	11	82.09	13	81.60	80.70	-2	10,555	-0.02%
2018/07/25	3	78.47	3	78.90	77.80	0	10,320	0.00%
2018/07/24	5	74.48	3	73.93	76.50	2	10,204	0.02%
2018/07/23	6	72.97	10	73.48	74.50	-4	10,145	-0.04%
2018/07/20	5	74.66	0	0.00	71.30	5	10,038	0.05%
2018/07/19	0	0.00	13	74.75	76.80	-13	9,970	-0.13%
2018/07/18	5	77.64	10	77.34	75.30	-5	10,006	-0.05%
2018/07/16	19	84.06	9	84.33	82.60	10	9,995	0.10%
2018/07/13	25	87.26	23	87.33	85.10	2	10,005	0.02%
2018/07/12	5	82.10	7	83.20	85.50	-2	9,815	-0.02%
2018/07/11	24	83.30	20	83.50	82.20	4	9,749	0.04%
2018/07/10	29	78.18	40	78.05	80.40	-11	9,659	-0.11%
2018/07/09	2	87.55	1	87.70	80.50	1	9,549	0.01%
2018/07/06	11	84.64	16	85.56	84.90	-5	9,382	-0.05%
2018/07/05	17	91.12	17	90.16	86.90	0	9,159	0.00%
2018/07/04	4	86.98	7	86.53	91.50	-3	8,991	-0.03%
2018/07/03	20	90.81	18	89.85	86.00	2	8,811	0.02%
2018/07/02	34	88.39	30	89.26	90.30	4	8,439	0.05%
2018/06/29	12	84.35	16	84.79	84.40	-4	8,052	-0.05%
2018/06/28	18	80.14	24	80.46	79.00	-6	7,692	-0.08%
2018/06/27	17	82.94	14	82.59	78.30	3	7,559	0.04%
2018/06/26	16	79.93	5.5	79.02	80.70	10.5	7,336	0.14%
2018/06/25	17	84.55	27	82.97	80.80	-10	7,119	-0.14%
2018/06/22	22	89.18	23	88.85	83.00	-1	6,874	-0.01%
2018/06/21	7	83.91	5	85.20	88.20	2	6,334	0.03%
2018/06/20	20	81.48	3	81.60	80.20	17	6,221	0.27%
2018/06/15	36	76.20	36	77.32	80.90	0	5,913	0.00%
2018/06/14	5	73.84	8	73.63	73.60	-3	5,702	-0.05%
2018/06/13	8	74.04	5	73.18	74.80	3	5,575	0.05%
2018/06/12	3	70.90	15	71.47	71.80	-12	5,279	-0.23%
2018/06/11	10	65.30	1	65.30	65.30	9	5,043	0.18%
2018/06/07	17	55.53	15	53.87	54.00	2	4,954	0.04%
2018/06/06	0.2	54.30	2	55.30	54.50	-1.9	4,778	-0.04%
2018/06/05	15	55.77	5	53.40	50.30	10	4,523	0.22%
2018/06/04	0	0.00	11	54.23	55.00	-11	4,289	-0.26%
2018/06/01	4	48.96	1	49.95	50.00	3	4,140	0.07%
2018/05/31	1	48.50	0	0.00	47.80	1	4,116	0.02%
2018/05/30	0	0.00	1	48.65	49.25	-1	4,191	-0.02%
2018/05/29	11	50.60	12	49.80	49.85	-1	4,321	-0.02%
2018/05/28	4	50.35	5	50.10	51.20	-1	4,218	-0.02%
2018/05/25	5	48.30	0	0.00	47.50	5	4,020	0.12%
2018/05/24	2	46.20	2	46.70	46.45	0	3,952	0.00%
2018/05/23	3	46.98	3	45.87	46.55	0	3,984	0.00%
2018/05/14	1	46.75	1	47.85	47.95	0	3,950	0.00%
2018/05/11	0	0.00	15	47.30	46.10	-15	3,993	-0.38%
2018/05/10	7	50.80	2	50.40	49.60	5	3,939	0.13%
2018/05/09	3	50.17	12	50.27	49.35	-9	3,876	-0.23%
2018/05/08	0	0.00	5	48.30	48.00	-5	3,678	-0.14%
2018/05/07	11	49.46	9	48.37	47.75	2	3,660	0.05%
2018/05/04	0	0.00	2	49.65	48.50	-2	3,536	-0.06%
2018/04/30	3	46.05	0	0.00	47.00	3	3,417	0.09%
2018/04/27	1	46.65	1	47.00	46.75	0	3,430	0.00%
2018/04/25	2	47.30	1	46.55	46.50	1	3,424	0.03%
2018/04/24	9	47.46	1.2	49.54	46.40	7.8	3,384	0.23%
2018/04/23	1	49.30	11	50.78	51.40	-10	3,266	-0.31%
2018/04/20	1	46.50	0	0.00	46.80	1	3,085	0.03%
2018/04/17	6	47.36	5	46.86	46.55	1	3,251	0.03%
2018/04/16	29	50.28	12.2	49.97	50.00	16.8	3,227	0.52%
2018/04/13	1	46.55	9	47.39	48.00	-8	3,094	-0.26%
2018/04/11	1	44.50	0	0.00	44.55	1	3,228	0.03%
2018/04/10	13.2	44.92	7	44.61	44.65	6.2	3,551	0.17%
2018/04/09	1	42.70	1	43.50	44.00	0	3,640	0.00%
2018/04/03	2	42.05	2	41.68	41.75	0	3,704	0.00%
2018/04/02	1	45.00	0	0.00	43.75	1	3,778	0.03%
2018/03/31	1	45.75	0	0.00	45.00	1	3,943	0.03%
2018/03/26	0	0.00	1	43.20	43.40	-1	4,908	-0.02%
2018/03/20	7	46.53	7	46.14	45.85	0	5,046	0.00%
2018/03/14	0	0.00	1	44.90	45.25	-1	5,154	-0.02%
2018/03/09	2	43.93	1	44.00	44.15	1	5,267	0.02%
2018/03/08	1	44.50	1	43.80	43.85	0	5,466	0.00%
2018/03/06	1	45.90	0	0.00	45.15	1	5,784	0.02%
2018/03/05	6	46.95	7	47.29	46.60	-1	6,014	-0.02%
2018/03/02	6	45.86	6	46.42	45.55	0	5,903	0.00%
2018/02/23	0	0.00	1	44.30	42.75	-1	5,826	-0.02%
2018/02/22	2	41.80	1	42.25	41.85	1	5,781	0.02%
2018/02/12	1	40.40	1	39.90	39.60	0	5,753	0.00%
2018/02/09	1	39.15	1	40.80	40.70	0	5,735	0.00%
2018/02/08	0	0.00	1	41.65	41.50	-1	5,713	-0.02%
2018/02/07	1	43.55	0	0.00	42.00	1	5,681	0.02%
2018/02/06	3	43.12	3	41.47	42.50	0	5,625	0.00%
2018/02/05	2	45.88	2	46.38	44.95	0	5,502	0.00%
2018/02/01	2	45.73	3	45.38	45.10	-1	5,337	-0.02%
2018/01/31	0	0.00	1	41.05	42.85	-1	5,220	-0.02%
2018/01/30	1	42.00	0	0.00	42.00	1	5,205	0.02%
2018/01/26	3	42.73	3	41.70	41.50	0	5,121	0.00%
2018/01/25	0	0.00	1	43.75	43.20	-1	5,055	-0.02%
2018/01/24	2	45.15	1	44.90	44.70	1	5,027	0.02%
2018/01/23	1	47.80	0	0.00	46.15	1	5,046	0.02%
2018/01/22	1	46.80	2	48.88	48.30	-1	5,014	-0.02%
2018/01/16	0	0.00	2	49.40	48.85	-2	4,885	-0.04%
2018/01/15	4	50.63	2	49.68	49.00	2	4,841	0.04%
2018/01/12	2	47.53	0	0.00	48.45	2	4,616	0.04%
2018/01/10	2	48.15	2	47.65	47.50	0	4,509	0.00%
2018/01/09	1	51.80	0	0.00	49.70	1	4,423	0.02%
2018/01/08	2	51.10	5	51.98	49.50	-3	4,310	-0.07%
2018/01/05	4	53.30	0	0.00	53.00	4	4,216	0.09%
2018/01/04	3	51.37	2	51.60	54.00	1	4,052	0.02%
2018/01/03	3	47.20	3	47.58	49.25	0	3,716	0.00%
2018/01/02	0	0.00	1	44.20	44.80	-1	3,564	-0.03%