凱美 (2375)-玉山-雙和券商分點個股進出

台股 » 個股 » 凱美 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱美

(2375)

可現股當沖

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

立即追蹤
本地時間:14:30

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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/10	2	64.60	0	0.00	64.60	2	523	0.38%
2024/05/09	0	0.00	1	64.70	64.20	-1	520	-0.19%
2024/05/07	0	64.80	1	65.00	65.40	-1	512	-0.19%
2024/05/03	0	0.00	6	67.33	66.10	-6	481	-1.25%
2024/04/30	2	63.40	0	0.00	63.30	2	402	0.50%
2024/04/01	0	0.00	4	62.93	62.80	-4	392	-1.02%
2024/03/29	0	0.00	2.1	60.89	60.50	-2.1	368	-0.58%
2024/03/27	0	59.80	0	0.00	59.70	0	368	0.00%
2024/03/22	0	59.80	0	0.00	59.90	0	379	0.00%
2024/03/20	0	0.00	25	60.07	60.10	-25	404	-6.18%
2024/03/15	0	0.00	4	60.50	60.40	-4	430	-0.93%
2024/03/14	0	62.10	0	0.00	61.30	0	456	0.00%
2024/03/13	0	63.60	0	0.00	61.80	0	479	0.00%
2024/03/12	0	63.60	0	0.00	63.90	0	483	0.00%
2024/03/11	0	62.90	0	0.00	62.80	0	507	0.00%
2024/03/06	0	65.10	0	0.00	64.90	0	550	0.00%
2024/03/05	0	65.00	0	0.00	64.80	0	592	0.00%
2024/02/27	0	63.70	0	0.00	63.50	0	896	0.00%
2024/02/21	0	65.10	0	0.00	64.90	0	926	0.00%
2024/02/16	0	64.50	0	0.00	65.00	0	922	0.00%
2024/01/24	0	0.00	0.2	66.00	65.70	-0.2	941	-0.02%
2024/01/23	0	0.00	0.2	65.70	65.70	-0.2	940	-0.02%
2024/01/11	0.1	65.20	0	0.00	65.10	0.1	887	0.01%
2024/01/04	0	0.00	5	68.00	67.60	-5	906	-0.55%
2023/12/28	2	70.30	0	0.00	70.10	2	892	0.22%
2023/12/19	0.1	70.90	2	70.80	70.70	-2	873	-0.22%
2023/12/18	0	0.00	3	72.20	72.20	-3	867	-0.35%
2023/12/15	0	0.00	1	75.60	74.50	-1	850	-0.12%
2023/12/14	1	76.50	0	0.00	75.10	1	845	0.12%
2023/12/12	0	0.00	0	74.70	73.80	0	828	0.00%
2023/12/08	2	75.90	0	0.00	76.20	2	802	0.25%
2023/12/06	0.1	74.20	0	0.00	74.00	0.1	770	0.01%
2023/12/05	3	76.83	0	0.00	74.90	3	748	0.40%
2023/12/01	0	0.00	1	76.10	75.90	-1	714	-0.14%
2023/11/29	13	77.70	13.1	78.12	77.80	-0.1	685	-0.01%
2023/11/28	0	0.00	1	75.40	75.10	-1	625	-0.16%
2023/11/24	22	73.41	21.1	74.10	73.70	1	518	0.19%
2023/11/09	0	0.00	1	65.10	65.00	-1	362	-0.28%
2023/11/06	0	0.00	0.1	65.30	65.80	-0.1	360	-0.02%
2023/11/03	0	64.50	0	0.00	64.80	0	359	0.00%
2023/11/02	0	64.20	0	0.00	64.60	0	358	0.00%
2023/11/01	0.1	61.90	0	0.00	61.80	0.1	350	0.01%
2023/10/26	2	62.50	0	0.00	62.40	2	345	0.58%
2023/09/18	1	68.30	0.1	68.90	68.80	1	373	0.25%
2023/09/15	3	68.70	0	0.00	68.60	3	370	0.81%
2023/09/04	1	67.70	1	67.20	66.60	0	364	0.00%
2023/09/01	2	66.45	2.1	68.31	66.70	-0.1	346	-0.01%
2023/08/14	0	57.60	0	0.00	57.50	0	385	0.00%
2023/08/11	3	58.60	0	0.00	58.80	3	387	0.77%
2023/07/28	0	0.00	0.1	65.70	65.50	-0.1	428	-0.01%
2023/07/27	0	0.00	0	65.10	65.00	0	430	0.00%
2023/07/26	0	63.20	0	0.00	62.60	0	426	0.00%
2023/07/25	0	62.93	0	0.00	63.10	0	433	0.00%
2023/07/24	0.1	62.42	1	62.70	62.30	-0.9	439	-0.22%
2023/07/21	25	63.50	32	63.50	63.90	-7	446	-1.57%
2023/07/19	0.1	63.73	0	0.00	63.70	0.1	465	0.01%
2023/07/18	0	65.50	0	0.00	64.90	0	487	0.00%
2023/07/17	0.1	65.40	0.6	66.00	66.10	-0.6	495	-0.12%
2023/07/12	0.1	66.55	0.2	66.80	66.50	-0.1	566	-0.01%
2023/07/04	0.2	67.50	0	0.00	68.00	0.2	789	0.03%
2023/06/21	0	0.00	2	67.60	68.20	-2	921	-0.22%
2023/06/19	0.2	68.40	1	68.60	68.20	-0.8	1,009	-0.08%
2023/06/14	0	0.00	4	70.25	69.00	-4	1,062	-0.38%
2023/06/13	4	69.78	0.3	68.90	69.40	3.7	1,082	0.34%
2023/06/08	1	70.30	1	69.80	69.50	0	1,195	0.00%
2023/06/05	2	73.55	4	72.83	73.40	-2	1,484	-0.13%
2023/06/02	6	72.92	2.1	72.98	73.00	3.9	1,599	0.24%
2023/05/31	0	0.00	0.1	70.30	70.70	-0.1	1,768	-0.01%
2023/05/26	0.1	67.80	0	0.00	67.80	0.1	1,783	0.01%
2023/05/19	0	0.00	1	70.40	70.10	-1	2,091	-0.05%
2023/05/09	0	0.00	0.8	69.37	68.30	-0.8	2,218	-0.04%
2023/05/05	1	71.00	0	0.00	70.30	1	2,213	0.05%
2023/05/02	0	0.00	0	69.10	68.90	0	2,228	0.00%
2023/04/25	0	0.00	0.3	70.99	68.20	-0.3	2,213	-0.01%
2023/04/21	0	0.00	1	72.00	70.30	-1	2,198	-0.05%
2023/04/19	0	0.00	2	76.05	74.70	-2	2,174	-0.09%
2023/04/17	3	76.10	4	77.13	77.40	-1	2,127	-0.05%
2023/04/13	2	78.10	1.1	78.46	75.50	1	2,067	0.05%
2023/04/11	1	75.10	0	0.00	75.00	1	1,957	0.05%
2023/04/10	4	75.88	4	76.03	74.80	0	1,942	0.00%
2023/03/29	0	73.30	0	0.00	72.20	0	1,828	0.00%
2023/03/28	1	74.50	1	73.50	73.30	0	1,811	0.00%
2023/03/23	2	77.65	4.5	78.06	79.10	-2.5	1,740	-0.14%
2023/03/21	1.1	76.91	5	76.30	75.10	-4	1,651	-0.24%
2023/03/20	1	74.20	0.1	76.50	76.50	1	1,626	0.06%
2023/03/17	0	0.00	6	75.50	75.00	-6	1,615	-0.37%
2023/03/16	2	74.15	2	75.50	74.50	0	1,595	0.00%
2023/03/15	1	77.90	2	78.05	76.30	-1	1,580	-0.06%
2023/03/14	1.1	76.26	0	0.00	75.30	1.1	1,538	0.07%
2023/03/10	1	79.40	2	78.85	78.50	-1	1,502	-0.07%
2023/03/09	5	82.08	3.1	81.43	80.70	2	1,448	0.13%
2023/03/08	9	78.91	6.1	81.52	80.00	2.9	1,349	0.21%
2023/03/07	6	76.37	16	76.42	76.80	-10	1,199	-0.83%
2023/03/06	16	71.99	12.1	72.82	76.00	3.9	1,069	0.36%
2023/03/03	10.1	69.90	0.2	69.87	69.10	9.9	931	1.06%
2023/03/02	0.1	65.80	0	0.00	66.10	0.1	872	0.01%
2023/03/01	0.1	66.50	9	66.16	65.80	-9	864	-1.04%
2023/02/24	0	0.00	8.4	67.12	66.80	-8.4	856	-0.98%
2023/02/23	0	67.60	0	0.00	68.10	0	847	0.00%
2023/02/22	1	68.10	0	0.00	67.20	1	837	0.12%
2023/02/21	1	69.70	0	0.00	69.40	1	817	0.12%
2023/02/20	3	70.93	3.4	70.12	70.40	-0.4	800	-0.05%
2023/02/17	23.1	70.44	8.1	70.52	71.50	15	752	1.99%
2023/02/16	5	69.00	3.1	69.30	69.30	1.9	548	0.35%
2023/02/14	0	0.00	0.1	62.90	62.60	-0.1	451	-0.01%
2023/02/13	0.1	59.10	0	0.00	59.00	0.1	437	0.01%
2023/02/03	0	64.45	0	0.00	63.50	0	442	0.00%
2023/02/02	0	64.04	0	0.00	64.70	0	441	0.00%
2023/02/01	0	0.00	0.1	63.90	63.80	-0.1	426	-0.01%
2023/01/16	0	0.00	0.6	57.60	57.50	-0.6	392	-0.15%
2023/01/09	0	0.00	0.2	58.74	58.90	-0.2	379	-0.06%
2023/01/06	4	57.05	4.1	56.88	57.30	-0.1	370	-0.01%
2023/01/05	0	0.00	2	54.80	54.40	-2	363	-0.55%
2022/12/30	2	53.70	0	0.00	53.50	2	370	0.54%
2022/12/28	0.1	54.79	0	0.00	54.20	0.1	375	0.01%
2022/12/27	0.1	56.00	0	0.00	55.90	0.1	377	0.01%
2022/12/20	0	0.00	1.8	58.00	55.80	-1.8	407	-0.44%
2022/12/16	0	0.00	1	59.60	59.40	-1	413	-0.24%
2022/12/13	0	59.50	0	0.00	59.50	0	423	0.01%
2022/12/05	0	0.00	1.5	64.78	64.50	-1.5	435	-0.35%
2022/12/02	0	0.00	0	60.60	60.70	0	427	-0.01%
2022/12/01	0	0.00	0.1	59.10	58.50	-0.1	426	-0.01%
2022/11/30	0	0.00	0.8	57.98	58.20	-0.8	435	-0.18%
2022/11/18	0.1	57.00	0	0.00	56.40	0.1	552	0.01%
2022/11/17	0.1	57.80	0	0.00	57.90	0.1	557	0.02%
2022/11/16	0	0.00	0	58.50	58.30	0	561	-0.01%
2022/11/15	0	0.00	0	57.30	57.50	0	564	0.00%
2022/11/09	1	56.20	2.1	55.90	55.80	-1.1	568	-0.18%
2022/11/08	0	0.00	0	55.00	53.90	0	564	0.00%
2022/10/28	0	50.10	0	0.00	50.10	0	588	0.00%
2022/10/25	0	49.90	0	0.00	49.95	0	622	0.00%
2022/10/21	0	0.00	1	50.40	49.95	-1	667	-0.15%
2022/10/20	1	49.90	0	0.00	50.20	1	696	0.14%
2022/10/14	0	0.00	4	50.70	50.40	-4	908	-0.44%
2022/10/11	4	50.00	6	49.88	49.85	-2	922	-0.22%
2022/09/26	0.1	51.60	0	0.00	50.50	0.1	981	0.01%
2022/09/22	0.1	55.60	0	0.00	55.70	0.1	983	0.01%
2022/09/21	0.1	57.20	0	0.00	56.70	0.1	991	0.01%
2022/09/16	0.1	60.40	0	0.00	59.00	0.1	1,014	0.01%
2022/09/14	0.1	61.10	0	0.00	61.00	0.1	1,003	0.01%
2022/09/13	1.1	65.94	1	64.90	64.00	0.1	997	0.01%
2022/09/12	0.1	67.40	1	69.50	67.20	-0.9	986	-0.10%
2022/08/25	2	61.70	2	61.75	61.50	0	952	0.00%
2022/08/24	4	61.18	4	61.98	62.00	0	946	0.00%
2022/08/17	0	0.00	3	56.20	56.00	-3	872	-0.34%
2022/08/15	0	0.00	1	55.10	55.60	-1	857	-0.12%
2022/08/12	0	0.00	2	54.00	55.10	-2	850	-0.24%
2022/08/11	0	0.00	1	53.40	53.00	-1	844	-0.12%
2022/08/09	0.1	51.60	11	51.00	51.60	-10.9	846	-1.29%
2022/08/05	12	52.20	0	0.00	52.20	12	847	1.42%
2022/08/02	1	52.50	0	0.00	52.50	1	841	0.12%
2022/07/28	0	0.00	4	54.80	54.40	-4	834	-0.48%
2022/07/26	1	56.50	1	55.20	54.70	0	823	0.00%
2022/07/21	0	0.00	1	56.80	57.20	-1	816	-0.12%
2022/07/20	1	57.20	0	0.00	55.60	1	807	0.12%
2022/07/18	10	57.75	29	57.65	59.00	-19	780	-2.43%
2022/07/15	29	56.19	2	55.95	57.50	27	651	4.14%
2022/07/08	1	52.00	0	0.00	52.80	1	597	0.17%
2022/07/01	0	0.00	2	47.63	46.15	-2	599	-0.33%
2022/06/30	1	50.30	0	0.00	49.95	1	588	0.17%
2022/06/24	0	0.00	1	56.00	56.00	-1	601	-0.17%
2022/06/20	0	0.00	29	55.57	54.40	-29	622	-4.66%
2022/06/17	0	0.00	0.1	59.97	59.20	-0.1	611	-0.02%
2022/05/30	0	0.00	2	66.90	66.70	-2	681	-0.29%
2022/05/13	0	0.00	1	61.20	61.80	-1	715	-0.14%
2022/05/05	3	67.80	23	67.55	67.20	-20	732	-2.73%
2022/04/27	0	0.00	2	61.90	63.70	-2	773	-0.26%
2022/04/25	0	0.00	8	64.00	63.20	-8	788	-1.01%
2022/04/21	1	70.00	2	69.00	69.10	-1	812	-0.12%
2022/04/18	0	0.00	1	67.10	67.70	-1	891	-0.11%
2022/04/15	0.1	69.30	0	0.00	68.90	0.1	915	0.01%
2022/04/14	1	71.90	0	0.00	71.20	1	950	0.11%
2022/04/12	2	71.25	16	71.04	70.80	-14	1,040	-1.35%
2022/04/11	18	74.15	0	0.00	72.80	18	1,183	1.52%
2022/04/07	5	78.80	0	0.00	77.40	5	1,296	0.39%
2022/03/31	0	0.00	2	84.40	83.50	-2	1,366	-0.15%
2022/03/30	0	0.00	2	84.25	83.60	-2	1,395	-0.14%
2022/03/29	1.1	86.15	1	83.90	83.90	0.1	1,438	0.01%
2022/03/28	1	83.00	0.1	83.60	84.90	0.9	1,456	0.06%
2022/03/23	2	82.40	0.1	82.30	82.20	2	1,548	0.13%
2022/03/21	0	0.00	1	80.40	80.40	-1	1,624	-0.06%
2022/03/17	5	80.04	2	80.50	80.40	3	1,722	0.17%
2022/03/16	5	79.82	3	77.90	77.60	2	1,795	0.11%
2022/03/15	0.1	79.00	0	0.00	78.50	0.1	1,826	0.00%
2022/03/11	1	81.00	0	0.00	80.80	1	2,277	0.04%
2022/03/09	1	80.60	0	0.00	80.60	1	2,518	0.04%
2022/03/08	0.1	80.45	0	0.00	79.60	0.1	2,795	0.00%
2022/03/07	0.1	85.30	0	0.00	83.00	0.1	3,173	0.00%
2022/02/25	2	87.30	2	87.95	87.70	0	5,474	0.00%
2022/02/24	2.2	88.23	5	87.40	87.30	-2.8	5,554	-0.05%
2022/02/22	0.1	90.20	0	0.00	90.00	0.1	5,586	0.00%
2022/02/17	0.1	91.50	4	91.75	91.50	-3.9	5,663	-0.07%
2022/02/16	0	0.00	2	92.60	92.70	-2	5,706	-0.04%
2022/02/15	0	0.00	10	91.44	91.00	-10	5,709	-0.18%
2022/02/14	10	90.10	0	0.00	90.10	10	5,714	0.17%
2022/02/10	0	0.00	1	93.80	93.80	-1	5,726	-0.02%
2022/02/09	1	93.10	1	93.30	93.70	0	5,730	0.00%
2022/02/08	0	0.00	1	93.10	92.90	-1	5,748	-0.02%
2022/02/07	0	0.00	1.6	89.91	91.80	-1.6	5,763	-0.03%
2022/01/25	11.1	90.44	1	89.00	88.30	10.1	5,798	0.17%
2022/01/24	0	0.00	1	90.00	90.50	-1	5,792	-0.02%
2022/01/21	1.4	90.96	0	0.00	90.00	1.4	5,790	0.02%
2022/01/18	1	95.80	1	94.00	94.00	0	5,806	0.00%
2022/01/14	1.1	90.15	3	91.23	91.60	-2	5,774	-0.03%
2022/01/13	1.1	92.60	1	92.80	92.60	0.1	5,748	0.00%
2022/01/12	2.3	93.14	1	93.80	93.10	1.3	5,739	0.02%
2022/01/11	1.1	95.99	0	0.00	94.70	1.1	5,711	0.02%
2022/01/10	10.1	97.30	0	0.00	98.00	10.1	5,675	0.18%
2022/01/07	4.1	98.30	2	98.35	97.90	2.1	5,663	0.04%
2022/01/06	4	100.00	3	101.50	100.00	1	5,630	0.02%
2022/01/05	2	103.50	0	0.00	103.00	2	5,605	0.04%
2022/01/04	8	105.56	7.1	105.86	105.50	1	5,555	0.02%
2022/01/03	13	103.58	12.1	102.34	104.50	1	5,410	0.02%
2021/12/30	16	100.72	0	0.00	101.00	16	5,348	0.30%
2021/12/29	5	99.50	0	0.00	99.10	5	5,319	0.09%
2021/12/28	1	99.50	113	98.77	99.30	-112	5,317	-2.11%	大賣/鉅額交易
2021/12/27	10	100.00	0	0.00	99.30	10	5,307	0.19%
2021/12/24	5.1	98.00	6	97.87	97.60	-0.9	5,285	-0.02%
2021/12/23	26.2	99.45	2	99.25	98.70	24.2	5,269	0.46%
2021/12/22	39	99.15	3	99.37	99.10	36	5,243	0.69%
2021/12/21	0	0.00	1	98.10	98.40	-1	5,213	-0.02%
2021/12/20	2.1	97.90	0	0.00	97.60	2.1	5,189	0.04%
2021/12/17	12.1	99.63	4	100.75	99.50	8.1	5,132	0.16%
2021/12/16	3.1	101.48	2	102.25	101.00	1.1	5,096	0.02%
2021/12/15	3	100.83	2	102.25	100.50	1	5,079	0.02%
2021/12/14	12	100.58	0	0.00	101.00	12	5,036	0.24%
2021/12/13	10	100.50	0.1	103.50	103.00	9.9	5,006	0.20%
2021/12/10	30.1	101.17	3	104.50	101.00	27.1	4,945	0.55%
2021/12/09	1	105.50	1	105.50	106.00	0	4,867	0.00%
2021/12/08	7	105.50	23	105.04	105.00	-16	4,825	-0.33%
2021/12/07	15	108.10	6	107.00	105.50	9	4,723	0.19%
2021/12/06	7	113.57	27	115.15	114.50	-20	4,378	-0.46%
2021/12/03	5	114.70	4	116.00	116.50	1	4,312	0.02%
2021/12/02	11	118.82	12.3	116.74	113.00	-1.3	4,177	-0.03%
2021/12/01	21	116.90	22	118.30	117.00	-1	3,918	-0.03%
2021/11/30	26	121.29	50.1	120.77	117.00	-24.1	3,566	-0.67%
2021/11/29	14	111.68	8	112.19	113.50	6	3,000	0.20%
2021/11/26	51	113.78	58	113.79	115.50	-7	2,633	-0.27%
2021/11/25	16	112.78	43.2	109.64	111.50	-27.1	1,878	-1.45%
2021/11/24	11	99.66	32.2	104.19	105.00	-21.2	1,479	-1.43%
2021/11/23	2	97.29	16.1	97.01	95.50	-14	1,280	-1.09%
2021/11/22	1	95.00	1	94.60	93.60	0	1,208	0.00%
2021/11/18	1	94.27	2	93.20	92.00	-1	1,203	-0.08%
2021/11/17	3	93.10	0.4	93.55	93.40	2.6	1,196	0.22%
2021/11/16	1	90.60	0	0.00	89.60	1	1,227	0.08%
2021/11/15	3	88.67	4.1	89.39	90.70	-1.1	1,294	-0.08%
2021/11/11	0	87.40	0	0.00	87.10	0	1,312	0.00%
2021/11/09	0	86.70	0	0.00	88.20	0	1,378	0.00%
2021/11/05	0	87.40	0	0.00	87.60	0	1,418	0.00%
2021/11/04	1	87.00	1	88.40	87.00	0	1,454	0.00%
2021/11/03	0	0.00	0.1	87.60	87.00	-0.1	1,461	0.00%
2021/11/02	0.1	83.48	1	86.60	83.00	-0.9	1,481	-0.06%
2021/11/01	0.3	88.20	0.1	87.60	87.50	0.3	1,509	0.02%
2021/10/28	1	89.21	0	88.13	85.90	1	1,566	0.06%
2021/10/27	0	85.50	0.1	85.50	85.80	0	1,549	0.00%
2021/10/21	0	0.00	1	83.10	83.20	-1	1,654	-0.06%
2021/10/18	1	80.60	0	0.00	80.60	1	1,762	0.06%
2021/10/13	0	0.00	2	77.40	78.40	-2	1,865	-0.11%
2021/10/08	1	80.00	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	2.1	78.56	80.90	-2.1	1,941	-0.11%
2021/10/06	2.1	77.78	17	76.53	76.30	-15	1,996	-0.75%
2021/10/05	0	0.00	1.1	79.58	80.50	-1.1	2,027	-0.06%
2021/10/04	0	0.00	6	80.23	78.90	-6	2,113	-0.28%
2021/10/01	1	83.39	10	80.10	80.50	-9	2,170	-0.41%
2021/09/30	0	84.34	2	84.00	84.40	-2	2,375	-0.08%
2021/09/29	1.1	83.92	1	82.60	82.00	0.1	2,625	0.00%
2021/09/28	1	87.00	0	0.00	86.90	1	2,855	0.04%
2021/09/27	0	0.00	2	90.30	89.80	-2	2,900	-0.07%
2021/09/23	0	88.10	0	0.00	89.00	0	3,473	0.00%
2021/09/22	2.1	87.44	0	0.00	87.00	2.1	3,665	0.06%
2021/09/14	0.5	93.50	0	0.00	91.40	0.5	3,980	0.01%
2021/09/08	5.1	92.48	0	0.00	89.90	5.1	4,965	0.10%
2021/09/07	1.1	92.02	0	0.00	91.80	1.1	5,047	0.02%
2021/09/06	2.1	94.35	10	94.40	93.30	-7.9	5,158	-0.15%
2021/09/03	23.1	95.45	5	95.44	95.40	18.1	5,294	0.34%
2021/09/02	3.1	98.68	0	0.00	98.50	3.1	5,290	0.06%
2021/09/01	1	99.80	1	100.50	101.50	0	5,327	0.00%
2021/08/31	1	100.00	1	100.50	101.00	0	5,363	0.00%
2021/08/30	2	102.50	4	102.00	102.00	-2	5,408	-0.04%
2021/08/25	0	103.00	2	103.25	104.00	-2	5,627	-0.04%
2021/08/24	0.1	100.00	2	100.75	100.50	-1.9	5,661	-0.03%
2021/08/23	2	98.81	4	98.75	100.50	-2	5,722	-0.03%
2021/08/20	1	94.50	3.1	95.11	96.80	-2.1	5,777	-0.04%
2021/08/19	6	94.67	0	0.00	93.00	6	5,800	0.10%
2021/08/18	6	96.42	14	98.07	101.50	-8	5,894	-0.14%
2021/08/17	1	99.90	3	98.53	96.00	-2	6,084	-0.03%
2021/08/16	5	99.76	3	99.55	100.00	2	6,124	0.03%
2021/08/13	2	104.00	0	0.00	103.00	2	6,185	0.03%
2021/08/12	0.1	108.00	1	109.00	108.00	-0.9	6,213	-0.01%
2021/08/11	2	108.25	2	110.00	107.50	0	6,292	0.00%
2021/08/10	1	109.50	1	110.50	108.00	0	6,365	0.00%
2021/08/09	1	108.00	0	0.00	107.00	1	6,461	0.02%
2021/08/05	9	109.00	0	110.00	111.00	9	6,751	0.13%
2021/08/04	9	111.00	1	108.50	112.00	8	6,864	0.12%
2021/08/03	1	105.02	1	106.00	105.00	0	6,915	0.00%
2021/08/02	0	106.00	0.3	105.50	106.00	-0.3	7,135	0.00%
2021/07/30	1	103.00	0	0.00	102.00	1	7,220	0.01%
2021/07/29	0	0.00	7	104.00	105.50	-7	7,301	-0.10%
2021/07/28	7	104.43	2	105.50	104.50	5	7,375	0.07%
2021/07/23	1	112.50	1	111.50	112.00	0	7,663	0.00%
2021/07/22	0	114.50	2	113.50	112.50	-2	7,736	-0.03%
2021/07/21	2	110.75	0	0.00	111.00	2	7,787	0.03%
2021/07/20	4	111.13	4	111.50	110.00	0	7,776	0.00%
2021/07/19	4	114.38	0	0.00	113.50	4	7,786	0.05%
2021/07/16	2	113.75	2	113.75	113.50	0	7,830	0.00%
2021/07/15	0	115.50	0	0.00	114.50	0	7,884	0.00%
2021/07/14	1	114.00	3	113.83	114.00	-2	8,022	-0.02%
2021/07/13	9.4	116.73	7	116.93	114.00	2.4	8,058	0.03%
2021/07/12	0.1	117.00	0	0.00	116.50	0.1	8,026	0.00%
2021/07/09	6.2	116.16	10	116.40	115.00	-3.8	8,040	-0.05%
2021/07/08	13.3	119.65	6.5	122.15	119.00	6.9	8,066	0.08%
2021/07/07	25	122.38	6	123.33	120.50	19	8,101	0.23%
2021/07/06	21	122.12	34.1	122.66	121.50	-13.1	7,972	-0.16%
2021/07/05	16.4	120.23	33	120.32	118.00	-16.6	7,865	-0.21%
2021/07/02	14	114.57	23	113.67	115.50	-9	7,760	-0.12%
2021/07/01	7.1	117.62	5	116.20	114.00	2.1	8,048	0.03%
2021/06/30	35	117.94	15.3	117.10	123.00	19.7	8,037	0.25%
2021/06/29	16	116.16	2	116.50	112.00	14	7,900	0.18%
2021/06/28	1	111.00	1	113.00	112.50	0	7,787	0.00%
2021/06/25	7.1	114.97	8	114.50	113.00	-0.9	7,774	-0.01%
2021/06/24	10.2	114.99	29	114.90	114.50	-18.8	7,802	-0.24%
2021/06/23	3	116.83	12.3	115.44	115.50	-9.3	7,897	-0.12%
2021/06/22	4.1	113.84	0	0.00	112.00	4.1	7,990	0.05%
2021/06/21	9.2	114.55	3	114.67	113.50	6.2	8,099	0.08%
2021/06/18	85.1	119.28	7	119.36	117.00	78.1	8,071	0.97%
2021/06/17	13	114.69	62	113.45	117.50	-49	7,670	-0.64%
2021/06/16	8	108.44	12.7	109.05	107.00	-4.7	7,512	-0.06%
2021/06/15	5	108.00	4.1	106.37	108.00	0.9	7,507	0.01%
2021/06/11	37.1	108.34	7	108.50	103.50	30.1	7,479	0.40%
2021/06/10	0	0.00	1	104.50	104.50	-1	7,614	-0.01%
2021/06/09	1	104.50	0	0.00	103.00	1	7,802	0.01%
2021/06/08	1	104.50	30	104.67	104.50	-29	7,814	-0.37%
2021/06/07	4	103.50	0	0.00	102.50	4	7,863	0.05%
2021/06/04	4	105.00	2	105.50	105.00	2	7,874	0.03%
2021/06/03	11	103.59	83	102.61	104.00	-72	7,867	-0.92%
2021/06/02	13	100.62	6	101.25	100.00	7	7,833	0.09%
2021/06/01	12	105.08	35.1	104.74	105.00	-23.1	7,781	-0.30%
2021/05/31	15	104.97	2	105.00	104.50	13	7,760	0.17%
2021/05/28	3	105.50	1	106.50	104.50	2	7,739	0.03%
2021/05/27	12	103.96	12	104.25	104.00	0	7,708	0.00%
2021/05/26	28	107.23	5	106.30	104.50	23	7,654	0.30%
2021/05/25	10	105.80	32	106.20	108.00	-22	7,623	-0.29%
2021/05/24	2	98.35	2	97.30	98.60	0	7,669	0.00%
2021/05/21	34	96.21	23	97.34	95.80	11	8,044	0.14%
2021/05/20	2	94.05	4	95.23	93.00	-2	8,255	-0.02%
2021/05/19	20	95.50	5	96.04	95.40	15	8,409	0.18%
2021/05/18	51	93.74	4	95.75	96.90	47	8,638	0.54%
2021/05/17	18	89.11	55.7	87.99	88.90	-37.7	8,770	-0.43%
2021/05/14	4	95.78	3	96.43	93.00	1	8,852	0.01%
2021/05/13	22	90.30	61	89.21	91.60	-39	8,935	-0.44%
2021/05/12	11	94.81	8	93.71	90.90	3	9,089	0.03%
2021/05/11	2	102.25	5	102.50	101.00	-3	9,090	-0.03%
2021/05/10	11	113.50	7	111.36	110.50	4	9,152	0.04%
2021/05/07	5	112.00	6	109.17	113.00	-1	9,214	-0.01%
2021/05/06	13	102.88	10	103.85	103.00	3	9,549	0.03%
2021/05/05	5.1	106.72	4	108.13	102.50	1.1	9,563	0.01%
2021/05/04	11	107.77	22	108.36	106.00	-11	9,851	-0.11%
2021/05/03	22	116.98	34	116.13	113.50	-12	10,170	-0.12%
2021/04/29	14	126.29	12	127.29	125.00	2	10,099	0.02%
2021/04/28	5	126.20	8	126.88	128.50	-3	10,166	-0.03%
2021/04/27	13	123.38	17.7	123.84	126.50	-4.7	10,239	-0.05%
2021/04/26	5	124.00	3	124.17	123.50	2	10,222	0.02%
2021/04/23	23	121.78	16	122.69	122.50	7	10,282	0.07%
2021/04/22	20.4	122.96	16	120.53	119.50	4.4	10,494	0.04%
2021/04/21	38	125.05	15.1	123.72	123.50	22.9	10,620	0.22%
2021/04/20	8	126.50	12	128.21	127.50	-4	10,940	-0.04%
2021/04/19	5	123.50	5.1	123.80	123.00	-0.1	10,902	0.00%
2021/04/16	22	124.07	17	123.03	123.00	5	10,940	0.05%
2021/04/15	9	123.50	8	124.50	124.00	1	11,107	0.01%
2021/04/14	18	122.11	17	122.74	125.00	1	11,202	0.01%
2021/04/13	11	121.45	12	123.38	122.50	-1	11,300	-0.01%
2021/04/12	17.2	122.51	53	123.19	121.50	-35.8	11,314	-0.32%
2021/04/09	28	127.05	18.4	127.76	126.00	9.6	11,401	0.08%
2021/04/08	19.2	132.23	9	134.17	131.00	10.2	11,427	0.09%
2021/04/07	100	134.83	25	133.64	133.50	75	11,575	0.65%
2021/04/06	13	128.19	12	127.79	129.50	1	11,354	0.01%
2021/04/01	5	121.80	19	121.63	121.50	-14	11,260	-0.12%
2021/03/31	3	118.17	8	118.56	117.50	-5	11,387	-0.04%
2021/03/30	24	118.98	4	118.00	118.50	20	11,764	0.17%
2021/03/29	27.1	117.79	3	117.33	117.00	24.1	11,926	0.20%
2021/03/26	9.1	119.33	27	119.43	119.50	-18	12,174	-0.15%
2021/03/25	23.1	114.09	9	115.89	114.00	14.1	12,118	0.12%
2021/03/24	10.1	124.00	0	0.00	120.00	10.1	12,075	0.08%
2021/03/23	3	132.00	6	133.33	131.00	-3	12,106	-0.02%
2021/03/22	6.1	131.49	3	131.33	130.50	3.1	12,209	0.03%
2021/03/19	4	132.63	0	0.00	133.00	4	12,296	0.03%
2021/03/18	2	136.00	5	136.10	134.50	-3	12,427	-0.02%
2021/03/17	1	135.50	2	136.00	134.00	-1	12,481	-0.01%
2021/03/16	9	136.72	11	135.86	134.50	-2	12,505	-0.02%
2021/03/15	12	134.63	15	133.80	134.50	-3	12,413	-0.02%
2021/03/12	5	131.10	2	128.75	128.00	3	12,305	0.02%
2021/03/11	3	126.17	2.7	127.45	131.00	0.3	12,362	0.00%
2021/03/10	1	121.00	1	118.50	121.50	0	12,362	0.00%
2021/03/09	2	116.49	0	0.00	110.50	2	12,470	0.02%
2021/03/08	0	117.00	0	0.00	117.00	0	12,466	0.00%
2021/03/05	3.1	123.93	3	123.00	122.00	0.1	12,619	0.00%
2021/03/04	1	128.49	0	0.00	127.00	1	12,695	0.01%
2021/03/03	2	126.00	1.2	125.50	130.00	0.8	12,775	0.01%
2021/03/02	3.7	129.03	0	0.00	126.00	3.7	12,890	0.03%
2021/02/26	2.4	130.84	0	0.00	130.00	2.4	13,034	0.02%
2021/02/25	16	132.34	17.1	133.47	132.00	-1.1	13,343	-0.01%
2021/02/24	35.2	133.79	43	131.85	129.00	-7.8	13,326	-0.06%
2021/02/23	43	139.80	33	138.92	137.50	10	13,344	0.07%
2021/02/22	8.1	134.34	19	136.37	139.50	-10.9	13,052	-0.08%
2021/02/19	10	123.75	9	125.17	127.50	1	13,152	0.01%
2021/02/18	12	121.46	11	121.64	124.00	1	13,244	0.01%
2021/02/17	10	115.10	24	115.96	117.50	-14	13,484	-0.10%
2021/02/05	28	105.86	26.5	106.40	107.00	1.5	13,531	0.01%
2021/02/04	14	105.50	15.6	106.16	104.00	-1.6	13,967	-0.01%
2021/02/03	14.8	104.06	12.1	104.74	104.00	2.7	14,127	0.02%
2021/02/02	11	100.09	33	99.91	100.00	-22	13,906	-0.16%
2021/02/01	20	96.91	22	97.67	96.50	-2	13,833	-0.01%
2021/01/29	41	101.10	10	100.28	98.50	31	13,785	0.22%
2021/01/28	39.1	103.39	51.6	104.16	101.00	-12.4	13,657	-0.09%
2021/01/27	16	100.59	25	101.18	100.50	-9	13,700	-0.07%
2021/01/26	37	101.31	48	101.47	99.10	-11	13,769	-0.08%
2021/01/25	19	102.79	34.2	105.14	107.00	-15.2	13,404	-0.11%
2021/01/22	3	98.57	34	97.43	97.60	-31	12,966	-0.24%
2021/01/21	33.3	97.76	10	98.25	98.00	23.3	12,896	0.18%
2021/01/20	26	96.90	17	97.93	93.80	9	12,789	0.07%
2021/01/19	34.2	100.51	8	102.00	99.00	26.2	12,639	0.21%
2021/01/18	9	100.08	22	100.35	100.50	-13	12,578	-0.10%
2021/01/15	13	102.85	19	104.08	101.00	-6	12,515	-0.05%
2021/01/14	13.4	98.99	2	101.25	102.50	11.4	12,336	0.09%
2021/01/13	47.8	99.21	44	100.15	100.00	3.7	12,264	0.03%
2021/01/12	2.1	92.19	7	93.93	93.20	-5	12,028	-0.04%
2021/01/11	0	0.00	46	95.32	95.60	-46	12,396	-0.37%
2021/01/08	50	98.07	39	97.46	95.20	11	12,534	0.09%
2021/01/07	3	97.07	6	97.77	97.50	-3	12,342	-0.02%
2021/01/06	39	97.79	25.4	96.86	96.00	13.6	12,234	0.11%
2021/01/05	23	98.47	15.1	96.71	97.70	7.9	12,030	0.07%
2021/01/04	13.3	94.77	15	96.63	97.50	-1.7	11,917	-0.01%
2020/12/31	58.8	91.33	15.1	91.66	91.60	43.7	11,758	0.37%
2020/12/30	30.9	89.59	40.8	89.27	91.90	-10	11,606	-0.09%
2020/12/29	2	85.80	4	86.55	84.80	-2	11,358	-0.02%
2020/12/28	19	86.30	34	85.99	85.00	-15	11,243	-0.13%
2020/12/25	60.8	85.83	18.1	85.76	84.80	42.7	11,135	0.38%
2020/12/24	28	84.66	90	86.09	86.20	-62	10,948	-0.57%
2020/12/23	63	78.97	10	79.32	78.40	53	10,487	0.51%
2020/12/22	15.5	78.95	24.4	78.20	77.90	-8.9	10,269	-0.09%
2020/12/21	6	74.15	1	74.30	75.00	5	9,943	0.05%
2020/12/18	115	75.17	21.4	74.05	73.70	93.6	9,853	0.95%	大買/
2020/12/17	17.9	72.95	9.4	73.90	75.20	8.5	9,668	0.09%
2020/12/16	28.6	69.80	23	72.62	72.80	5.6	9,437	0.06%
2020/12/15	30.3	70.46	19	71.31	68.30	11.3	9,266	0.12%
2020/12/14	11	74.18	33	74.06	73.60	-22	9,095	-0.24%
2020/12/11	26	69.07	2	71.80	69.70	24	8,808	0.27%
2020/12/10	3	70.87	19	72.25	70.90	-16	8,667	-0.18%
2020/12/09	7	72.10	21	71.87	72.10	-14	8,565	-0.16%
2020/12/08	8	69.23	2	68.65	69.00	6	8,371	0.07%
2020/12/07	6.5	71.84	3.2	70.68	70.60	3.3	8,252	0.04%
2020/12/04	7	69.89	4	69.80	71.60	3	8,135	0.04%
2020/12/03	5.2	70.47	6.4	70.33	70.10	-1.2	8,054	-0.02%
2020/12/02	0	0.00	10	68.80	68.80	-10	7,885	-0.13%
2020/12/01	44	68.12	16.4	68.62	68.50	27.6	7,819	0.35%
2020/11/30	1	66.90	1.2	67.12	67.00	-0.2	7,659	0.00%
2020/11/27	21.1	66.95	7	66.07	66.90	14.1	7,549	0.19%
2020/11/26	2.2	65.77	13	65.12	66.20	-10.8	7,437	-0.15%
2020/11/25	9.4	64.81	11	64.11	63.90	-1.6	7,271	-0.02%
2020/11/24	17.1	65.66	212	66.17	65.50	-194.9	7,077	-2.75%	大賣/鉅額交易
2020/11/23	8	62.23	5.2	62.73	62.60	2.8	6,734	0.04%
2020/11/20	13	62.55	11	62.24	62.00	2	6,608	0.03%
2020/11/19	2	60.90	7	60.54	60.60	-5	6,320	-0.08%
2020/11/18	26.1	61.56	26.5	61.15	61.40	-0.4	6,176	-0.01%
2020/11/17	54	59.50	19.7	59.83	60.00	34.3	5,780	0.59%
2020/11/16	50.1	58.97	26.2	58.96	58.40	24	5,492	0.44%
2020/11/13	18.6	55.79	17.8	55.53	56.10	0.8	4,947	0.02%
2020/11/12	30	56.64	119.1	56.22	57.00	-89.1	4,661	-1.91%	大賣/
2020/11/11	16	53.02	12.1	50.47	53.30	3.9	4,040	0.10%
2020/11/09	3	49.72	2	49.80	49.35	1	3,553	0.03%
2020/11/06	5	50.06	0	0.00	50.00	5	3,499	0.14%
2020/11/05	0	0.00	2.7	50.43	50.80	-2.7	3,391	-0.08%
2020/11/04	50	50.21	50	50.56	49.90	0	3,238	0.00%
2020/11/03	2	46.80	7.7	48.09	48.60	-5.7	2,785	-0.20%
2020/10/28	1	45.30	0	0.00	45.25	1	2,780	0.04%
2020/10/27	1	46.60	0	0.00	46.70	1	2,770	0.04%
2020/10/26	0	0.00	2	46.23	46.50	-2	2,772	-0.07%
2020/10/23	0	0.00	0.7	46.85	46.85	-0.7	2,750	-0.03%
2020/10/22	1.5	46.25	2	47.03	46.45	-0.5	2,721	-0.02%
2020/10/21	3	49.67	6	49.43	48.20	-3	2,642	-0.11%
2020/10/20	11	49.71	8	49.16	49.20	3	2,518	0.12%
2020/10/19	115	49.56	105.9	50.15	49.50	9.2	2,366	0.39%	大買/大賣/
2020/10/16	19.7	45.87	16	46.93	47.00	3.7	1,867	0.20%
2020/10/14	2	43.75	1	43.85	43.50	1	1,670	0.06%
2020/10/13	9	42.21	0	0.00	42.30	9	1,633	0.55%
2020/10/12	0	0.00	2	42.70	41.55	-2	1,642	-0.12%
2020/10/07	2	42.65	0	0.00	43.10	2	1,649	0.12%
2020/10/06	4	42.71	6	42.56	42.35	-2	1,627	-0.12%
2020/10/05	0	0.00	1	41.40	41.40	-1	1,592	-0.06%
2020/09/30	3	41.00	3	40.70	41.80	0	1,596	0.00%
2020/09/29	3	41.47	3	41.55	41.25	0	1,554	0.00%
2020/09/22	0	0.00	2	40.95	41.00	-2	1,502	-0.13%
2020/09/18	1	42.65	0	0.00	42.40	1	1,520	0.07%
2020/09/17	1	42.80	0	0.00	42.55	1	1,535	0.07%
2020/09/14	0	0.00	2	42.20	42.60	-2	1,598	-0.13%
2020/09/11	1	41.15	0	0.00	40.30	1	1,604	0.06%
2020/09/07	1	42.25	0	0.00	42.25	1	1,767	0.06%
2020/09/04	0	0.00	1	42.35	42.20	-1	1,811	-0.06%
2020/09/03	0	0.00	1	43.50	43.00	-1	1,874	-0.05%
2020/09/01	1	41.75	0	0.00	41.60	1	1,998	0.05%
2020/08/31	1	42.15	0	0.00	41.75	1	2,018	0.05%
2020/08/19	0	0.00	5	46.15	46.40	-5	2,197	-0.23%
2020/08/17	5	47.54	5	46.47	48.00	0	2,258	0.00%
2020/08/05	4.2	34.80	0	0.00	34.55	4.2	2,244	0.18%
2020/08/04	4	34.20	0	0.00	34.35	4	2,282	0.18%
2020/08/03	0	0.00	2	35.05	34.85	-2	2,350	-0.09%
2020/07/30	2	34.55	0	0.00	34.45	2	3,078	0.06%
2020/07/28	0	0.00	3	35.23	34.10	-3	3,170	-0.09%
2020/07/27	3	35.35	0	0.00	35.35	3	3,244	0.09%
2020/07/22	0	0.00	1	34.25	34.20	-1	3,161	-0.03%
2020/07/17	0	0.00	4	33.10	32.85	-4	3,227	-0.12%
2020/07/10	7	34.10	0	0.00	33.65	7	3,500	0.20%
2020/07/03	0	0.00	5	34.52	34.50	-5	4,021	-0.12%
2020/07/02	0	0.00	31	34.68	34.65	-31	4,077	-0.76%
2020/07/01	0	0.00	65	34.61	34.55	-65	4,086	-1.59%
2020/06/30	2	34.50	1	34.40	34.40	1	4,086	0.02%
2020/06/24	5.3	35.15	0	0.00	35.15	5.3	4,099	0.13%
2020/06/23	0	0.00	2	35.53	35.20	-2	4,168	-0.05%
2020/06/22	0	0.00	1	35.75	35.50	-1	4,199	-0.02%
2020/06/17	0.5	36.15	0	0.00	36.15	0.5	4,260	0.01%
2020/06/16	0	0.00	15	36.33	36.35	-15	4,302	-0.35%
2020/06/15	10	35.60	0	0.00	35.50	10	4,366	0.23%
2020/06/12	0	0.00	1	35.00	35.85	-1	4,379	-0.02%
2020/06/11	10	36.90	0	0.00	36.10	10	4,395	0.23%
2020/06/10	10	37.35	0	0.00	37.30	10	4,452	0.22%
2020/06/09	20	37.55	0	0.00	37.20	20	4,513	0.44%
2020/06/08	30	38.00	5	37.99	37.90	25	4,552	0.55%
2020/06/05	2	38.60	0	0.00	38.15	2	4,554	0.04%
2020/06/04	30	38.50	0	0.00	38.70	30	4,538	0.66%
2020/06/02	0	0.00	1	38.55	37.80	-1	4,491	-0.02%
2020/06/01	1	38.35	1	38.00	38.40	0	4,457	0.00%
2020/05/29	0	0.00	2	37.23	37.40	-2	4,403	-0.05%
2020/05/28	4	37.75	0	0.00	37.90	4	4,407	0.09%
2020/05/27	1	36.85	0	0.00	36.75	1	4,323	0.02%
2020/05/26	10	36.80	10	37.10	36.65	0	4,355	0.00%
2020/05/25	1	36.50	2	36.40	36.50	-1	4,385	-0.02%
2020/05/20	0	0.00	1	37.40	37.10	-1	4,467	-0.02%
2020/05/18	0.3	35.70	0	0.00	35.70	0.3	4,457	0.01%
2020/05/15	3	36.98	31	36.55	36.50	-28	4,478	-0.63%
2020/05/14	1.8	36.97	55	37.55	36.20	-53.3	4,452	-1.20%
2020/05/13	1	38.15	50	37.91	37.90	-49	4,433	-1.11%
2020/05/11	1	38.30	2	38.55	38.35	-1	4,449	-0.02%
2020/05/08	12	38.77	27	38.44	37.55	-15	4,441	-0.34%
2020/05/07	34	40.26	8	39.46	39.20	26	4,380	0.59%
2020/05/06	14	37.43	81	37.33	38.15	-67	4,085	-1.64%
2020/05/05	0	0.00	26	34.93	34.70	-26	3,688	-0.70%
2020/05/04	1	33.60	2	33.65	33.70	-1	3,668	-0.03%
2020/04/30	31	34.59	22	35.21	34.40	9	3,742	0.24%
2020/04/29	12	34.15	0	0.00	34.15	12	3,684	0.33%
2020/04/28	70	34.43	12	34.63	34.30	58	3,696	1.57%
2020/04/27	33	34.24	50	34.57	34.45	-17	3,720	-0.46%
2020/04/24	0	0.00	1	34.10	33.80	-1	3,691	-0.03%
2020/04/23	1	33.65	0	0.00	33.45	1	3,703	0.03%
2020/04/22	1	32.85	0.4	33.20	33.20	0.6	3,718	0.02%
2020/04/21	53	33.57	10	34.20	32.35	43	3,749	1.15%
2020/04/20	22	33.90	10	34.25	33.90	12	3,767	0.32%
2020/04/17	0.3	33.75	8	34.66	33.75	-7.7	3,778	-0.20%
2020/04/16	1	34.60	0	0.00	34.30	1	3,760	0.03%
2020/04/15	0	0.00	20	34.75	34.20	-20	3,757	-0.53%
2020/04/14	12	33.20	22	33.48	33.55	-10	3,688	-0.27%
2020/04/13	1	33.00	2	33.10	32.65	-1	3,813	-0.03%
2020/04/10	1	34.65	0	0.00	34.40	1	3,879	0.03%
2020/04/09	4	34.74	2	35.05	33.95	2	4,140	0.05%
2020/04/08	29	34.07	2.1	35.20	35.40	26.9	4,011	0.67%
2020/04/07	0	0.00	10	31.15	32.20	-10	4,092	-0.24%
2020/04/06	10	30.10	1	30.20	30.10	9	4,345	0.21%
2020/04/01	0	0.00	4	29.75	29.85	-4	4,372	-0.09%
2020/03/31	0	0.00	6	30.20	29.70	-6	4,475	-0.13%
2020/03/30	0	0.00	1	29.25	29.60	-1	4,518	-0.02%
2020/03/27	1	30.00	2	30.65	29.65	-1	4,612	-0.02%
2020/03/26	10	28.48	11	28.11	29.50	-1	4,598	-0.02%
2020/03/25	14.1	27.58	1	27.95	28.35	13.1	4,624	0.28%
2020/03/24	2	25.80	4	25.99	25.80	-2	4,572	-0.04%
2020/03/23	0	0.00	3	24.45	24.75	-3	4,545	-0.07%
2020/03/20	1	27.05	0	0.00	27.00	1	4,520	0.02%
2020/03/18	3.4	28.80	2	29.23	28.05	1.4	4,419	0.03%
2020/03/17	5	29.31	5	29.65	28.60	0	4,403	0.00%
2020/03/13	0	0.00	1	28.50	28.70	-1	4,289	-0.02%
2020/03/12	0	0.00	1	31.65	31.65	-1	4,241	-0.02%
2020/03/11	2	36.00	0	0.00	35.10	2	4,204	0.05%
2020/03/03	2	38.05	0	0.00	38.70	2	4,237	0.05%
2020/02/27	2	40.00	2	39.00	37.80	0	4,210	0.00%
2020/02/21	0	0.00	1	41.45	41.20	-1	4,045	-0.02%
2020/02/13	2	40.55	1	40.45	40.15	1	4,028	0.02%
2020/02/11	3	40.30	3	40.65	40.30	0	3,986	0.00%
2020/02/10	0	0.00	1	38.40	39.25	-1	3,950	-0.03%
2020/02/07	2	39.70	1	40.50	39.55	1	4,026	0.02%
2020/02/06	1	40.25	0	0.00	40.10	1	4,272	0.02%
2020/02/05	2	40.00	0	0.00	39.55	2	4,410	0.05%
2020/02/03	1	34.55	1	35.10	36.35	0	4,528	0.00%
2020/01/20	1.9	43.36	0	0.00	43.25	1.9	4,499	0.04%
2020/01/17	0	0.00	1.5	43.79	43.65	-1.5	4,489	-0.03%
2020/01/16	1	43.50	0	0.00	43.30	1	4,441	0.02%
2020/01/15	0	0.00	0.1	43.15	43.15	-0.1	4,406	0.00%
2020/01/14	0	0.00	1	43.20	43.50	-1	4,341	-0.02%
2020/01/09	0.6	42.95	0	0.00	42.95	0.6	4,251	0.01%
2020/01/08	3	43.17	1	42.95	42.25	2	4,228	0.05%
2020/01/07	5.6	43.14	1	42.40	43.00	4.6	4,175	0.11%
2020/01/06	1.8	46.33	4	46.48	46.10	-2.2	4,113	-0.05%
2020/01/03	7	47.14	7.2	47.59	45.95	-0.2	4,087	0.00%
2020/01/02	1	45.30	1	45.90	45.15	0	3,791	0.00%
2019/12/31	13	45.49	11	45.76	45.20	2	3,800	0.05%
2019/12/30	0	0.00	6	44.61	45.25	-6	3,615	-0.17%
2019/12/27	0	0.00	1	42.45	42.30	-1	3,350	-0.03%
2019/12/26	5	41.95	0	0.00	41.95	5	3,385	0.15%
2019/12/24	7	42.30	2	42.25	42.30	5	3,477	0.14%
2019/12/12	0.3	40.70	0	0.00	40.70	0.3	4,745	0.01%
2019/12/09	1	41.60	19	41.51	41.35	-18	4,807	-0.37%
2019/12/06	0	0.00	5	41.25	41.00	-5	4,856	-0.10%
2019/12/04	7	40.59	1.1	40.92	40.60	5.9	4,921	0.12%
2019/12/03	2	40.85	0	0.00	40.35	2	4,939	0.04%
2019/12/02	0	0.00	1	39.65	39.35	-1	4,971	-0.02%
2019/11/29	5	40.30	0	0.00	40.20	5	5,107	0.10%
2019/11/28	6	40.45	0	0.00	40.85	6	5,234	0.11%
2019/11/27	1	40.60	9	40.40	40.85	-8	5,261	-0.15%
2019/11/26	0	0.00	1	40.40	40.45	-1	5,232	-0.02%
2019/11/25	1	40.15	0	0.00	40.05	1	5,212	0.02%
2019/11/18	0	0.00	1	40.15	40.00	-1	5,211	-0.02%
2019/11/14	0	0.00	2	40.10	40.10	-2	5,204	-0.04%
2019/11/13	3	41.33	1	40.80	40.25	2	5,175	0.04%
2019/11/11	1	38.15	0	0.00	38.15	1	5,037	0.02%
2019/11/07	1.6	39.91	1	40.00	39.80	0.6	5,002	0.01%
2019/11/06	2	40.15	0	0.00	40.10	2	4,999	0.04%
2019/11/05	1	39.40	0	0.00	39.40	1	4,923	0.02%
2019/11/04	0	0.00	1	43.65	43.65	-1	4,658	-0.02%
2019/10/31	0	0.00	2	42.70	42.70	-2	4,403	-0.05%
2019/10/30	0.5	42.60	0	0.00	42.65	0.5	4,271	0.01%
2019/10/29	0	0.00	1	42.50	42.50	-1	4,199	-0.02%
2019/10/25	0	0.00	1	41.90	41.90	-1	4,155	-0.02%
2019/10/24	0	0.00	7	41.63	41.65	-7	4,140	-0.17%
2019/10/18	1	41.15	0	0.00	40.85	1	4,103	0.02%
2019/10/15	7	41.46	2.2	41.51	41.25	4.8	4,088	0.12%
2019/10/14	1	41.20	0	0.00	41.00	1	4,061	0.02%
2019/10/09	2	41.00	34	41.09	42.20	-32	3,952	-0.81%
2019/10/08	3	43.00	1	43.10	42.50	2	3,851	0.05%
2019/10/07	6	43.49	3	44.10	43.70	3	3,832	0.08%
2019/10/04	3	43.15	0	0.00	44.00	3	3,752	0.08%
2019/10/03	1	43.45	1	43.85	43.85	0	3,681	0.00%
2019/10/02	25	43.75	10.2	43.52	43.15	14.8	3,642	0.41%
2019/10/01	0	0.00	6	44.14	44.20	-6	3,580	-0.17%
2019/09/27	2	42.45	2	42.65	43.30	0	3,443	0.00%
2019/09/26	6.5	41.66	14	41.90	42.60	-7.6	3,334	-0.23%
2019/09/25	6.7	40.17	7	39.52	40.50	-0.3	3,213	-0.01%
2019/09/24	11	39.10	15	40.21	40.05	-4	3,184	-0.13%
2019/09/23	17	40.25	0	0.00	38.20	17	3,078	0.55%
2019/09/19	2	41.85	5	42.20	41.75	-3	2,843	-0.11%
2019/09/18	6	41.85	10	44.88	43.00	-4	2,751	-0.15%
2019/09/17	11	41.58	30	45.37	41.80	-19	2,375	-0.80%
2019/09/12	1	41.30	1	41.35	41.50	0	1,786	0.00%
2019/09/09	10	41.63	0	0.00	42.45	10	1,667	0.60%
2019/09/04	16	40.87	39	40.62	41.00	-23	1,506	-1.53%
2019/09/03	33	39.93	12	39.98	40.45	21	1,413	1.49%
2019/09/02	8	38.86	6	38.18	39.25	2	1,259	0.16%
2019/08/30	1	35.70	4	36.05	35.70	-3	1,131	-0.27%
2019/08/29	0	0.00	1	34.40	33.95	-1	1,086	-0.09%
2019/08/21	2	35.45	0	0.00	35.60	2	1,095	0.18%
2019/08/19	1	34.50	0	0.00	34.50	1	1,079	0.09%
2019/08/15	2	34.00	5	33.94	34.10	-3	1,087	-0.28%
2019/08/08	3	34.55	0	0.00	35.25	3	1,086	0.28%
2019/08/07	3	34.93	0	0.00	33.70	3	1,078	0.28%
2019/08/06	1	35.60	0	0.00	35.85	1	1,071	0.09%
2019/07/30	10	42.45	0	0.00	42.40	10	1,071	0.93%
2019/07/29	0	0.00	26	42.70	42.30	-26	1,083	-2.40%
2019/07/26	3	42.55	0	0.00	42.55	3	1,090	0.28%
2019/07/18	6	41.50	0	0.00	41.55	6	1,203	0.50%
2019/07/17	11	42.00	0	0.00	42.05	11	1,211	0.91%
2019/07/12	10	43.00	0	0.00	43.45	10	1,310	0.76%
2019/07/11	0	0.00	2	46.00	45.80	-2	1,372	-0.15%
2019/07/04	0	0.00	1	45.40	45.50	-1	1,710	-0.06%
2019/07/03	0	0.00	1	44.90	44.55	-1	1,787	-0.06%
2019/07/02	0	0.00	1	44.80	44.75	-1	1,811	-0.06%
2019/07/01	0	0.00	1	44.00	44.45	-1	1,839	-0.05%
2019/06/20	0	0.00	1	43.60	43.30	-1	2,059	-0.05%
2019/06/17	0	0.00	1	42.55	42.75	-1	2,138	-0.05%
2019/05/30	0	0.00	1	40.75	41.20	-1	2,771	-0.04%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/05/15	1	42.15	0	0.00	42.10	1	4,266	0.02%
2019/05/10	1	44.35	0	0.00	42.80	1	4,644	0.02%
2019/05/08	1	45.50	0	0.00	45.35	1	4,673	0.02%
2019/05/06	0	0.00	1	44.65	44.75	-1	4,751	-0.02%
2019/05/03	2	46.35	1	46.45	46.25	1	4,785	0.02%
2019/05/02	1	46.45	2	46.25	46.25	-1	4,832	-0.02%
2019/04/30	1	45.30	0	0.00	46.15	1	4,891	0.02%
2019/04/29	0	0.00	2	45.93	45.75	-2	4,919	-0.04%
2019/04/26	0	0.00	1	48.00	47.25	-1	4,961	-0.02%
2019/04/25	0	0.00	1	46.80	46.90	-1	4,968	-0.02%
2019/04/24	1	47.20	3	47.33	47.20	-2	5,036	-0.04%
2019/04/23	0	0.00	1	47.15	47.25	-1	5,111	-0.02%
2019/04/22	1	48.45	1	49.25	47.80	0	5,340	0.00%
2019/04/19	1	48.20	0	0.00	48.40	1	5,387	0.02%
2019/04/18	1	48.90	0	0.00	47.60	1	5,707	0.02%
2019/04/17	2	49.85	1	50.10	49.35	1	5,719	0.02%
2019/04/16	23	49.62	18	49.29	49.75	5	5,718	0.09%
2019/04/11	2	47.65	2	47.80	47.10	0	5,768	0.00%
2019/04/10	2	47.18	1	47.50	47.50	1	5,923	0.02%
2019/04/09	5	47.57	1	47.60	47.60	4	6,081	0.07%
2019/04/08	3	46.72	1	46.60	46.70	2	6,436	0.03%
2019/04/03	1	46.10	0	0.00	46.10	1	6,629	0.02%
2019/04/02	1	45.25	0	0.00	45.30	1	6,827	0.01%
2019/03/27	0	0.00	3	45.57	45.80	-3	7,865	-0.04%
2019/03/26	0	0.00	2	47.10	46.50	-2	7,873	-0.03%
2019/03/25	0	0.00	3	47.67	47.65	-3	8,009	-0.04%
2019/03/21	0	0.00	1	47.85	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	6	47.42	47.30	-6	8,230	-0.07%
2019/03/19	1	47.35	0	0.00	47.25	1	8,377	0.01%
2019/03/15	0	0.00	2	48.20	48.10	-2	8,770	-0.02%
2019/03/14	3	46.47	0	0.00	46.60	3	9,044	0.03%
2019/03/07	2	51.10	0	0.00	50.30	2	9,642	0.02%
2019/03/06	1	50.90	0	0.00	50.80	1	9,679	0.01%
2019/02/27	1	50.10	11	49.09	49.05	-10	9,658	-0.10%
2019/02/26	0	0.00	2	52.70	51.40	-2	9,577	-0.02%
2019/02/25	17	51.89	12	51.83	51.90	5	9,563	0.05%
2019/02/22	14	50.63	17	50.69	51.60	-3	9,450	-0.03%
2019/02/21	2	47.80	0	0.00	48.50	2	9,149	0.02%
2019/02/20	2	48.30	0	0.00	48.00	2	9,258	0.02%
2019/02/19	0	0.00	1	47.55	47.60	-1	9,267	-0.01%
2019/02/18	4	47.89	1	48.50	47.60	3	9,242	0.03%
2019/02/15	2	46.98	3	47.00	47.05	-1	9,163	-0.01%
2019/02/14	3	46.98	2	46.78	46.35	1	9,095	0.01%
2019/02/13	6	47.33	3	46.70	47.40	3	9,023	0.03%
2019/02/12	1	46.20	0	0.00	46.00	1	8,777	0.01%
2019/02/11	2	43.10	0	0.00	43.10	2	8,609	0.02%
2019/01/30	0	0.00	2	41.70	41.80	-2	8,577	-0.02%
2019/01/29	0	0.00	1	41.00	41.35	-1	8,614	-0.01%
2019/01/25	0	0.00	12	40.53	40.85	-12	8,874	-0.14%
2019/01/24	10	40.20	0	0.00	40.10	10	9,167	0.11%
2019/01/23	1	40.25	0	0.00	40.35	1	9,254	0.01%
2019/01/22	1	40.15	0	0.00	39.70	1	9,268	0.01%
2019/01/21	3	40.67	0	0.00	40.60	3	9,292	0.03%
2019/01/18	0	0.00	1	40.65	40.70	-1	9,306	-0.01%
2019/01/16	1	41.00	2	40.98	40.90	-1	9,313	-0.01%
2019/01/14	4	41.66	3	41.65	41.75	1	9,265	0.01%
2019/01/11	5	42.06	3	41.38	41.50	2	9,264	0.02%
2019/01/10	2	40.43	1	40.85	40.30	1	9,125	0.01%
2019/01/09	2	41.05	3	42.40	40.50	-1	9,288	-0.01%
2019/01/07	4	39.85	3	39.95	39.65	1	8,947	0.01%
2019/01/04	3	38.70	6	38.45	39.00	-3	8,914	-0.03%
2019/01/03	3	38.90	3	39.85	38.75	0	8,765	0.00%
2019/01/02	1	40.20	2	40.18	40.00	-1	8,676	-0.01%
2018/12/28	7	40.02	17	39.89	40.10	-10	8,611	-0.12%
2018/12/27	12	38.65	5	38.81	38.95	7	8,451	0.08%
2018/12/26	6	39.97	37	40.07	37.40	-31	8,289	-0.37%
2018/12/25	0	0.00	14	39.14	39.60	-14	7,869	-0.18%
2018/12/24	12	39.94	1	40.30	39.75	11	7,694	0.14%
2018/12/22	14	40.14	19	39.24	39.05	-5	7,492	-0.07%
2018/12/21	1	37.90	7	38.46	40.15	-6	7,198	-0.08%
2018/12/20	7	36.33	5	36.37	36.50	2	6,832	0.03%
2018/12/19	2	35.98	1	35.65	35.80	1	6,640	0.02%
2018/12/17	2	35.90	1	36.15	35.35	1	6,442	0.02%
2018/12/14	0	0.00	3	34.30	34.10	-3	6,267	-0.05%
2018/12/13	11	35.45	1	34.50	34.50	10	6,221	0.16%
2018/12/12	2	35.80	0	0.00	35.50	2	6,141	0.03%
2018/12/11	0	0.00	1	34.90	34.90	-1	6,015	-0.02%
2018/12/10	4	33.28	5	32.87	33.90	-1	5,929	-0.02%
2018/12/07	11	35.81	11	35.93	35.75	0	5,814	0.00%
2018/12/06	36	36.51	40	34.28	34.50	-4	5,528	-0.07%
2018/12/05	22	36.17	23	35.57	37.80	-1	5,190	-0.02%
2018/12/04	6	34.78	5	34.44	34.50	1	4,788	0.02%
2018/12/03	27	34.31	2	34.25	34.45	25	4,666	0.54%
2018/11/30	0	0.00	1	31.45	31.35	-1	4,492	-0.02%
2018/11/29	9	31.18	3	31.02	30.55	6	4,432	0.14%
2018/11/28	1	30.25	3	30.87	30.65	-2	4,373	-0.05%
2018/11/27	0	0.00	2	29.80	30.00	-2	4,337	-0.05%
2018/11/26	1	28.85	0	0.00	29.20	1	4,311	0.02%
2018/11/23	2	29.20	0	0.00	28.50	2	4,307	0.05%
2018/11/22	4	31.11	4	30.49	29.70	0	4,280	0.00%
2018/11/21	6	30.48	4	30.54	30.85	2	4,247	0.05%
2018/11/20	9	31.13	2	30.70	30.55	7	4,270	0.16%
2018/11/19	7	31.05	9	31.14	31.40	-2	4,240	-0.05%
2018/11/16	4	30.00	3	29.87	29.55	1	4,139	0.02%
2018/11/15	3	29.15	0	0.00	29.10	3	4,063	0.07%
2018/11/14	0	0.00	2	28.55	28.55	-2	4,057	-0.05%
2018/11/13	2	27.80	0	0.00	28.80	2	4,070	0.05%
2018/11/09	1	29.75	3	29.43	29.60	-2	4,161	-0.05%
2018/11/08	0	0.00	5	29.30	29.35	-5	4,235	-0.12%
2018/11/07	1	29.45	0	0.00	29.20	1	4,211	0.02%
2018/11/06	2	28.45	3	27.90	28.00	-1	4,192	-0.02%
2018/11/05	3	30.15	0	0.00	30.20	3	4,137	0.07%
2018/11/02	1	31.15	4	30.98	30.30	-3	4,132	-0.07%
2018/11/01	3	29.60	3	30.55	30.25	0	3,918	0.00%
2018/10/31	3	28.10	0	0.00	28.70	3	3,601	0.08%
2018/10/30	1	26.10	1	25.90	26.10	0	3,524	0.00%
2018/10/29	5	28.85	0	0.00	27.75	5	3,573	0.14%
2018/10/23	1	32.65	1	33.20	32.50	0	3,791	0.00%
2018/10/22	1	33.90	3	34.25	33.90	-2	3,923	-0.05%
2018/10/19	4	33.24	2	33.38	33.35	2	3,957	0.05%
2018/10/17	7	40.93	0	0.00	37.60	7	4,006	0.17%
2018/10/11	4	36.95	1	36.60	36.50	3	4,217	0.07%
2018/10/09	1	40.30	0	0.00	40.55	1	4,311	0.02%
2018/10/08	0	0.00	2	40.40	40.80	-2	4,359	-0.05%
2018/10/05	1	39.75	0	0.00	39.80	1	4,552	0.02%
2018/10/04	1	44.05	0	0.00	43.20	1	4,672	0.02%
2018/10/03	0	0.00	1	46.00	44.05	-1	4,979	-0.02%
2018/10/01	1	45.95	0	0.00	46.35	1	5,295	0.02%
2018/09/28	1	46.40	1	46.00	45.55	0	5,500	0.00%
2018/09/21	1	49.60	2	49.80	49.80	-1	6,582	-0.02%
2018/09/20	3	49.83	2	49.08	48.80	1	6,926	0.01%
2018/09/18	6	50.42	1	50.40	50.90	5	7,235	0.07%
2018/09/14	1	51.00	4	53.00	54.20	-3	7,648	-0.04%
2018/09/13	0	0.00	1	53.40	51.00	-1	8,110	-0.01%
2018/09/11	1	53.70	1	55.00	53.70	0	8,477	0.00%
2018/09/10	0	0.00	2	53.15	54.10	-2	8,490	-0.02%
2018/09/07	6	57.92	6	56.50	55.10	0	8,709	0.00%
2018/09/06	2	61.00	4	60.75	60.10	-2	8,790	-0.02%
2018/09/05	2	62.50	0	0.00	61.20	2	9,072	0.02%
2018/09/04	0	0.00	1	63.00	63.10	-1	9,300	-0.01%
2018/08/31	0	0.00	1	65.20	65.70	-1	9,360	-0.01%
2018/08/29	1	65.80	0	0.00	65.20	1	9,778	0.01%
2018/08/24	2	63.35	2	63.60	62.00	0	10,131	0.00%
2018/08/23	4	64.05	5.1	64.80	63.20	-1.1	10,185	-0.01%
2018/08/22	2.1	70.30	0	0.00	70.50	2.1	10,158	0.02%
2018/08/21	10	70.25	6	70.93	70.00	4	10,275	0.04%
2018/08/20	8	70.36	6	70.85	70.50	2	10,473	0.02%
2018/08/17	7	70.83	1	72.70	68.30	6	10,516	0.06%
2018/08/16	5	71.38	16	71.67	72.00	-11	10,468	-0.11%
2018/08/15	5	69.72	7	70.46	70.00	-2	10,396	-0.02%
2018/08/14	4	66.03	5	66.12	67.60	-1	10,349	-0.01%
2018/08/13	32	66.88	25	67.41	63.60	7	10,310	0.07%
2018/08/10	18	70.80	8	71.75	69.80	10	10,282	0.10%
2018/08/09	13	70.38	15	71.29	72.00	-2	10,294	-0.02%
2018/08/08	6	72.27	4	73.40	71.20	2	10,270	0.02%
2018/08/07	0	0.00	5	72.94	74.50	-5	10,249	-0.05%
2018/08/06	9	71.19	3	71.67	71.40	6	10,256	0.06%
2018/08/03	6	70.22	11	72.10	71.60	-5	10,329	-0.05%
2018/08/02	7	70.11	0	0.00	70.00	7	10,387	0.07%
2018/07/31	7	72.93	6	73.63	75.60	1	10,441	0.01%
2018/07/30	8	76.11	2	74.15	73.50	6	10,481	0.06%
2018/07/27	2	81.00	3	81.60	80.70	-1	10,555	-0.01%
2018/07/26	0	0.00	3	79.30	78.90	-3	10,405	-0.03%
2018/07/25	2	77.10	2	77.95	77.80	0	10,320	0.00%
2018/07/24	1	73.70	5	75.00	76.50	-4	10,204	-0.04%
2018/07/23	5	72.08	3	73.17	74.50	2	10,145	0.02%
2018/07/20	2	74.35	5	74.68	71.30	-3	10,038	-0.03%
2018/07/19	3	75.83	3	75.40	76.80	0	9,970	0.00%
2018/07/18	1	73.50	3	75.00	75.30	-2	10,006	-0.02%
2018/07/17	4	79.88	0	0.00	78.80	4	10,089	0.04%
2018/07/16	2	83.55	9	83.50	82.60	-7	9,995	-0.07%
2018/07/13	10.1	86.91	5	86.98	85.10	5.1	10,005	0.05%
2018/07/12	10	81.95	1	82.40	85.50	9	9,815	0.09%
2018/07/11	0	0.00	7	83.37	82.20	-7	9,749	-0.07%
2018/07/10	9	78.09	5	79.30	80.40	4	9,659	0.04%
2018/07/09	6	83.15	2	87.60	80.50	4	9,549	0.04%
2018/07/06	11	84.79	6	85.95	84.90	5	9,382	0.05%
2018/07/05	9	88.90	11	88.78	86.90	-2	9,159	-0.02%
2018/07/04	5	87.90	9	89.64	91.50	-4	8,991	-0.04%
2018/07/03	8	87.66	21	91.86	86.00	-13	8,811	-0.15%
2018/07/02	21	86.95	23	88.45	90.30	-2	8,439	-0.02%
2018/06/29	5	84.12	15	83.91	84.40	-10	8,052	-0.12%
2018/06/28	1	79.20	0	0.00	79.00	1	7,692	0.01%
2018/06/27	8	81.68	12	81.96	78.30	-4	7,559	-0.05%
2018/06/26	5	78.82	3	78.43	80.70	2	7,336	0.03%
2018/06/25	8	84.26	7	83.84	80.80	1	7,119	0.01%
2018/06/22	17	87.02	14	87.69	83.00	3	6,874	0.04%
2018/06/21	4	84.48	2	87.35	88.20	2	6,334	0.03%
2018/06/20	21	83.71	5	82.10	80.20	16	6,221	0.26%
2018/06/19	5	88.90	0	0.00	88.90	5	5,951	0.08%
2018/06/15	9	77.84	13	76.94	80.90	-4	5,913	-0.07%
2018/06/14	8	72.86	5	72.78	73.60	3	5,702	0.05%
2018/06/13	12	72.79	18	71.48	74.80	-6	5,575	-0.11%
2018/06/12	5	71.74	4	70.93	71.80	1	5,279	0.02%
2018/06/11	3	65.30	3	65.30	65.30	0	5,043	0.00%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	2	55.25	2	54.85	54.00	0	4,954	0.00%
2018/06/06	6	54.77	6	54.77	54.50	0	4,778	0.00%
2018/06/05	14	53.66	3	52.30	50.30	11	4,523	0.24%
2018/06/04	0	0.00	4	55.00	55.00	-4	4,289	-0.09%
2018/05/31	3	49.83	0	0.00	47.80	3	4,116	0.07%
2018/05/29	0	0.00	1	52.00	49.85	-1	4,321	-0.02%
2018/05/28	5	51.30	5	50.22	51.20	0	4,218	0.00%
2018/05/25	3	47.87	2	48.40	47.50	1	4,020	0.02%
2018/05/24	0	0.00	1	46.35	46.45	-1	3,952	-0.03%
2018/05/23	1	46.50	0	0.00	46.55	1	3,984	0.03%
2018/05/22	1	47.50	2	48.00	47.55	-1	3,972	-0.03%
2018/05/21	2	46.50	2	46.50	46.50	0	3,920	0.00%
2018/05/18	0	0.00	4	47.05	46.70	-4	3,919	-0.10%
2018/05/17	4	44.63	1	44.65	45.50	3	3,895	0.08%
2018/05/16	2	46.33	0	0.00	46.20	2	3,863	0.05%
2018/05/15	3	47.35	1	47.75	46.75	2	3,881	0.05%
2018/05/14	0	0.00	3	47.90	47.95	-3	3,950	-0.08%
2018/05/11	6	47.68	18	46.50	46.10	-12	3,993	-0.30%
2018/05/10	46	50.37	51	50.18	49.60	-5	3,939	-0.13%
2018/05/09	47	49.43	27	49.61	49.35	20	3,876	0.52%
2018/05/08	1	48.00	0	0.00	48.00	1	3,678	0.03%
2018/05/07	0	0.00	6	48.98	47.75	-6	3,660	-0.16%
2018/05/04	8	49.15	32	49.43	48.50	-24	3,536	-0.68%
2018/05/03	3	47.00	0	0.00	47.00	3	3,376	0.09%
2018/05/02	1	47.80	0	0.00	47.00	1	3,382	0.03%
2018/04/30	1	46.05	0	0.00	47.00	1	3,417	0.03%
2018/04/27	1	46.00	0	0.00	46.75	1	3,430	0.03%
2018/04/26	4	46.35	1	47.30	45.70	3	3,439	0.09%
2018/04/25	8	46.30	1	46.65	46.50	7	3,424	0.20%
2018/04/24	6	49.58	9	49.78	46.40	-3	3,384	-0.09%
2018/04/23	29	49.79	21	48.99	51.40	8	3,266	0.24%
2018/04/20	0	0.00	21	45.74	46.80	-21	3,085	-0.68%
2018/04/19	25	48.93	1	49.10	47.00	24	3,282	0.73%
2018/04/18	1	47.50	15	46.23	47.45	-14	3,235	-0.43%
2018/04/17	7	47.81	34	47.42	46.55	-27	3,251	-0.83%
2018/04/16	31	48.68	14	50.56	50.00	17	3,227	0.53%
2018/04/13	12	46.21	22	46.77	48.00	-10	3,094	-0.32%
2018/04/11	13	44.62	0	0.00	44.55	13	3,228	0.40%
2018/04/10	6	44.93	0	0.00	44.65	6	3,551	0.17%
2018/04/09	10	42.65	0	0.00	44.00	10	3,640	0.27%
2018/04/03	0	0.00	2	42.50	41.75	-2	3,704	-0.05%
2018/03/30	0	0.00	1	44.10	45.00	-1	4,199	-0.02%
2018/03/27	0	0.00	2	43.75	44.10	-2	4,782	-0.04%
2018/03/22	13	45.70	0	0.00	45.45	13	4,958	0.26%
2018/03/05	2	47.50	0	0.00	46.60	2	6,014	0.03%
2018/03/02	0	0.00	3	44.95	45.55	-3	5,903	-0.05%
2018/02/23	3	43.13	0	0.00	42.75	3	5,826	0.05%
2018/02/07	0	0.00	6	43.32	42.00	-6	5,681	-0.11%
2018/02/06	6	42.42	1	45.80	42.50	5	5,625	0.09%
2018/02/05	5	45.74	5	45.26	44.95	0	5,502	0.00%
2018/02/01	1	45.75	0	0.00	45.10	1	5,337	0.02%
2018/01/29	1	43.90	4	42.15	43.55	-3	5,175	-0.06%
2018/01/26	0	0.00	2	41.85	41.50	-2	5,121	-0.04%
2018/01/25	1	44.25	1	44.60	43.20	0	5,055	0.00%
2018/01/24	2	44.68	0	0.00	44.70	2	5,027	0.04%
2018/01/23	2	47.60	2	47.75	46.15	0	5,046	0.00%
2018/01/22	4	48.73	1	47.50	48.30	3	5,014	0.06%
2018/01/19	0	0.00	1	48.65	47.40	-1	4,964	-0.02%
2018/01/18	2	48.50	1	47.15	47.15	1	4,943	0.02%
2018/01/17	1	47.50	4	48.01	47.80	-3	4,916	-0.06%
2018/01/16	6	49.24	2	49.03	48.85	4	4,885	0.08%
2018/01/15	9	51.81	10	51.68	49.00	-1	4,841	-0.02%
2018/01/12	1	47.70	0	0.00	48.45	1	4,616	0.02%
2018/01/11	2	48.75	2	48.83	47.60	0	4,581	0.00%
2018/01/09	3	49.98	1	51.10	49.70	2	4,423	0.05%
2018/01/08	1	51.80	6	51.50	49.50	-5	4,310	-0.12%
2018/01/05	3	53.87	1	54.40	53.00	2	4,216	0.05%
2018/01/04	23	51.03	11	51.79	54.00	12	4,052	0.30%
2018/01/03	3	48.17	4	48.50	49.25	-1	3,716	-0.03%
2018/01/02	1	44.70	0	0.00	44.80	1	3,564	0.03%