凱美 (2375)-群益金鼎-東大券商分點個股進出

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
61.8
漲跌
▼1.1
漲幅
-1.75%
成交量
428張
產業
上市電子零組件類股▼0.98%
535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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/22	0.1	61.70	0	0.00	61.60	0.1	434	0.01%
2024/04/19	0	0.00	1	61.80	62.00	-1	434	-0.23%
2024/04/18	1	63.90	0	0.00	63.80	1	433	0.23%
2024/04/15	0	0.00	0.1	63.50	63.50	-0.1	427	-0.02%
2024/04/08	0	0.00	1	63.40	63.20	-1	402	-0.25%
2024/04/03	1	62.10	0	0.00	61.70	1	397	0.25%
2024/03/25	0	0.00	1	60.60	60.60	-1	374	-0.27%
2024/03/22	4	59.40	0	0.00	59.90	4	379	1.05%
2024/03/19	5	59.70	0	0.00	59.70	5	423	1.18%
2024/03/15	0	60.30	0	0.00	60.40	0	430	0.00%
2024/03/12	1	63.20	0	0.00	63.90	1	483	0.21%
2024/03/08	0.1	62.98	2	63.00	62.90	-1.9	526	-0.36%
2024/03/01	5	66.00	7	66.74	65.90	-2	739	-0.27%
2024/02/29	7	66.63	0	0.00	66.80	7	797	0.88%
2024/02/22	0	64.90	10	65.10	64.80	-10	915	-1.09%
2024/02/05	0	62.85	0	0.00	62.60	0	911	0.00%
2024/02/01	0	63.80	0	0.00	63.80	0	904	0.00%
2024/01/30	0.1	64.10	0	0.00	64.20	0.1	913	0.01%
2024/01/25	0.1	64.90	0	0.00	64.80	0.1	925	0.01%
2024/01/18	0.1	64.70	0.6	64.70	64.80	-0.6	928	-0.06%
2024/01/16	0.1	64.40	0	0.00	64.10	0.1	896	0.01%
2024/01/15	0.6	65.10	0	0.00	65.50	0.6	892	0.07%
2024/01/12	0	64.50	0	0.00	64.50	0	891	0.00%
2024/01/10	0.1	66.05	0	0.00	65.40	0.1	886	0.01%
2024/01/09	0.1	66.74	0	0.00	66.00	0.1	892	0.01%
2024/01/03	0.1	69.29	0	0.00	68.90	0.1	901	0.01%
2024/01/02	0.1	69.20	0	0.00	69.50	0.1	898	0.01%
2023/12/28	0	70.00	0	0.00	70.10	0	892	0.00%
2023/12/26	0.1	70.25	0	0.00	70.50	0.1	886	0.01%
2023/12/22	0.1	70.20	0.1	70.20	70.10	0	883	0.00%
2023/12/21	0.1	70.81	0	0.00	70.80	0.1	882	0.01%
2023/12/20	5	71.10	0	0.00	71.20	5	876	0.57%
2023/12/18	0	0.00	4	72.50	72.20	-4	867	-0.46%
2023/12/11	0	0.00	1	76.70	74.20	-1	830	-0.12%
2023/12/08	1	76.10	0	0.00	76.20	1	802	0.12%
2023/12/06	0	0.00	1	74.10	74.00	-1	770	-0.13%
2023/12/04	1	76.50	0	0.00	76.00	1	731	0.14%
2023/11/30	0	0.00	1	77.60	75.70	-1	710	-0.14%
2023/11/29	2.1	77.82	0	0.00	77.80	2.1	685	0.31%
2023/11/27	8	74.00	4	74.28	74.40	4	585	0.68%
2023/11/24	14	74.22	3	74.30	73.70	11	518	2.12%
2023/11/23	1	68.40	0	0.00	68.60	1	399	0.25%
2023/11/14	0	0.00	1	64.00	63.70	-1	357	-0.28%
2023/11/13	0.5	63.50	0	0.00	63.90	0.5	360	0.14%
2023/11/07	0.5	66.10	0	0.00	66.50	0.5	363	0.13%
2023/11/06	0	65.30	0	0.00	65.80	0	360	0.01%
2023/11/03	0	0.00	1	65.00	64.80	-1	359	-0.28%
2023/11/02	1	64.50	0.1	63.80	64.60	0.9	358	0.25%
2023/11/01	0	0.00	0	63.80	61.80	0	350	0.00%
2023/10/30	0.1	62.90	0	0.00	63.30	0.1	340	0.03%
2023/10/26	0.1	62.30	0	0.00	62.40	0.1	345	0.01%
2023/10/13	0	0.00	0.5	67.70	67.90	-0.5	360	-0.14%
2023/10/12	0.1	64.80	0	0.00	66.60	0.1	354	0.04%
2023/09/22	0.2	66.80	0	0.00	66.90	0.2	373	0.04%
2023/09/19	0.2	69.30	0	0.00	67.40	0.2	378	0.05%
2023/09/04	2	66.90	0	0.00	66.60	2	364	0.55%
2023/08/10	0	59.30	0	0.00	58.60	0	389	0.00%
2023/08/09	0	60.00	0	0.00	60.40	0	385	0.01%
2023/08/01	0.1	64.00	0	0.00	63.90	0.1	398	0.01%
2023/07/31	0.1	64.60	0	0.00	64.30	0.1	428	0.01%
2023/07/27	0.1	64.90	0	0.00	65.00	0.1	430	0.01%
2023/07/21	0	63.40	0	0.00	63.90	0	446	0.00%
2023/07/19	0	63.70	0	0.00	63.70	0	465	0.00%
2023/07/14	0.2	66.00	0	0.00	66.00	0.2	513	0.04%
2023/07/10	0	66.70	0	0.00	66.50	0	667	0.00%
2023/07/06	0.1	67.50	0	0.00	67.90	0.1	727	0.01%
2023/06/20	0.1	68.20	0	0.00	68.00	0.1	995	0.01%
2023/06/19	0	68.40	0	0.00	68.20	0	1,009	0.00%
2023/06/14	0.1	69.20	0	0.00	69.00	0.1	1,062	0.00%
2023/06/13	10	69.20	0	0.00	69.40	10	1,082	0.92%
2023/06/08	0.1	70.00	0	0.00	69.50	0.1	1,195	0.00%
2023/05/26	0.1	67.80	0	0.00	67.80	0.1	1,783	0.00%
2023/05/10	0.2	68.30	0	0.00	68.60	0.2	2,218	0.01%
2023/05/04	0	67.70	0	0.00	67.50	0	2,198	0.00%
2023/05/03	0.2	68.00	0	0.00	67.70	0.2	2,222	0.01%
2023/04/25	0.1	67.90	0	0.00	68.20	0.1	2,213	0.00%
2023/04/19	1	75.60	1	74.70	74.70	0	2,174	0.00%
2023/04/18	1	78.90	0	0.00	76.90	1	2,164	0.05%
2023/04/14	0	0.00	10	76.70	76.80	-10	2,107	-0.47%
2023/04/13	0	0.00	1	78.40	75.50	-1	2,067	-0.05%
2023/04/12	1	77.20	0	0.00	77.00	1	2,003	0.05%
2023/04/10	10	76.40	0	0.00	74.80	10	1,942	0.51%
2023/04/07	0	72.70	0	72.90	72.50	0	1,883	0.00%
2023/03/31	0	74.56	1	74.20	74.00	-1	1,865	-0.05%
2023/03/30	0.1	72.91	0	0.00	72.60	0.1	1,839	0.00%
2023/03/28	0	0.00	5	74.80	73.30	-5	1,811	-0.28%
2023/03/27	0	77.30	0	0.00	76.60	0	1,782	0.00%
2023/03/24	5	79.40	0	0.00	78.10	5	1,767	0.28%
2023/03/22	0	0.00	1	75.30	75.40	-1	1,663	-0.06%
2023/03/21	0	76.50	1	76.70	75.10	-1	1,651	-0.06%
2023/03/15	7	77.93	0	0.00	76.30	7	1,580	0.44%
2023/03/13	0	0.00	0.9	77.00	77.00	-0.9	1,534	-0.06%
2023/03/10	6	77.20	1	79.40	78.50	5	1,502	0.34%
2023/03/09	1.9	81.66	10	80.72	80.70	-8.1	1,448	-0.56%
2023/03/08	108	81.27	104	80.18	80.00	4	1,349	0.30%	大買/大賣/
2023/03/07	3	75.60	177	75.46	76.80	-174	1,199	-14.51%	大賣/鉅額交易
2023/03/06	310	73.53	141.9	74.55	76.00	168.1	1,069	15.71%	大買/大賣/鉅額交易
2023/03/03	5	69.80	2	70.20	69.10	3	931	0.32%
2023/03/01	0.1	66.00	0	0.00	65.80	0.1	864	0.01%
2023/02/24	0.1	67.20	0	0.00	66.80	0.1	856	0.01%
2023/02/23	1	67.80	0	0.00	68.10	1	847	0.12%
2023/02/22	0.1	67.60	5	67.80	67.20	-4.9	837	-0.58%
2023/02/21	10	70.60	5	70.00	69.40	5	817	0.61%
2023/02/20	4	70.13	11	70.44	70.40	-7	800	-0.87%
2023/02/17	47	71.00	50	70.69	71.50	-3	752	-0.40%
2023/02/16	26	65.65	18	68.24	69.30	8	548	1.46%
2023/02/15	5	62.60	0	0.00	63.00	5	460	1.09%
2023/02/14	1	62.60	1.9	63.03	62.60	-0.9	451	-0.20%
2023/02/09	0	0.00	0	62.00	60.50	0	446	0.00%
2023/02/02	0.2	64.20	0	0.00	64.70	0.2	441	0.05%
2023/02/01	0.7	63.73	1	63.10	63.80	-0.3	426	-0.07%
2023/01/31	3	60.90	4	60.85	60.70	-1	401	-0.25%
2023/01/30	1.2	58.50	0	0.00	58.90	1.2	392	0.29%
2023/01/16	0	0.00	5	57.50	57.50	-5	392	-1.27%
2023/01/13	0	0.00	1	60.00	58.20	-1	391	-0.26%
2023/01/12	1	59.80	0	0.00	58.60	1	386	0.26%
2023/01/11	0.8	58.60	0	0.00	59.00	0.8	383	0.21%
2023/01/09	0	0.00	1	58.10	58.90	-1	379	-0.26%
2023/01/06	1	56.90	0	0.00	57.30	1	370	0.27%
2023/01/03	0.1	53.70	0	0.00	53.90	0.1	368	0.03%
2022/12/16	1	59.60	0	0.00	59.40	1	413	0.24%
2022/12/09	1	60.90	0.2	61.00	61.50	0.8	429	0.18%
2022/12/07	1	61.50	0	0.00	59.40	1	440	0.23%
2022/12/06	0	0.00	13	62.32	61.30	-13	443	-2.93%
2022/12/05	3.9	62.46	1	64.50	64.50	2.9	435	0.67%
2022/12/02	10	60.10	0	0.00	60.70	10	427	2.34%
2022/11/28	0	0.00	1	56.50	56.60	-1	458	-0.22%
2022/11/23	0.3	56.00	0	0.00	56.30	0.3	531	0.05%
2022/11/17	5	58.50	0	0.00	57.90	5	557	0.90%
2022/11/16	0.1	58.40	0	0.00	58.30	0.1	561	0.01%
2022/11/04	0	0.00	1.3	52.92	54.20	-1.3	565	-0.24%
2022/11/03	1.3	52.80	0	0.00	53.10	1.3	573	0.23%
2022/10/28	0	50.70	0	0.00	50.10	0	588	0.00%
2022/10/26	0	0.00	1	50.00	49.90	-1	610	-0.16%
2022/10/07	5	52.10	0	0.00	51.30	5	927	0.54%
2022/09/30	0	0.00	0	50.00	50.40	0	981	0.00%
2022/09/28	1	48.70	1	52.30	48.40	0	985	0.00%
2022/09/27	0	0.00	2	51.45	52.00	-2	981	-0.20%
2022/09/23	2	55.80	0	0.00	54.50	2	977	0.20%
2022/09/21	0	57.30	0	0.00	56.70	0	991	0.00%
2022/09/19	1	58.20	0	0.00	58.60	1	1,008	0.10%
2022/09/16	4	59.63	0	0.00	59.00	4	1,014	0.39%
2022/09/14	1	61.20	5	61.36	61.00	-4	1,003	-0.40%
2022/09/13	4	65.88	0	0.00	64.00	4	997	0.40%
2022/09/12	1	67.70	0	0.00	67.20	1	986	0.10%
2022/08/25	0	0.00	2	62.30	61.50	-2	952	-0.21%
2022/08/24	4.7	61.48	2	61.70	62.00	2.7	946	0.28%
2022/08/23	2.3	59.56	2	59.40	60.30	0.3	906	0.04%
2022/08/19	5	57.00	0	0.00	57.00	5	877	0.57%
2022/08/18	0.1	56.50	1	56.50	56.50	-1	875	-0.11%
2022/08/15	0	0.00	0	55.00	55.60	0	857	0.00%
2022/08/05	0	0.00	1	52.30	52.20	-1	847	-0.12%
2022/08/04	0	51.60	0	0.00	51.70	0	847	0.00%
2022/08/03	0	0.00	5	52.50	51.70	-5	841	-0.59%
2022/07/25	0	55.60	0	0.00	56.30	0	813	0.00%
2022/07/21	0	0.00	5	56.68	57.20	-5	816	-0.61%
2022/07/18	13	58.35	12	58.54	59.00	1	780	0.13%
2022/07/15	0	0.00	3	52.93	57.50	-3	651	-0.46%
2022/07/14	3	52.23	0	0.00	52.30	3	586	0.51%
2022/06/29	0	0.00	1	52.40	52.30	-1	582	-0.17%
2022/06/28	0	0.00	8	56.20	56.20	-8	577	-1.39%
2022/06/21	0	0.00	0.1	56.10	58.20	-0.1	629	-0.02%
2022/06/13	1	64.00	0	0.00	63.50	1	636	0.16%
2022/06/10	3	66.70	0	0.00	66.80	3	640	0.47%
2022/06/07	0	0.00	1	69.30	67.60	-1	646	-0.15%
2022/06/06	1	69.30	0	0.00	69.30	1	645	0.15%
2022/06/02	0	0.00	1	68.70	68.30	-1	662	-0.15%
2022/05/30	1.1	66.89	0	0.00	66.70	1.1	681	0.15%
2022/05/12	1	60.90	2	60.50	59.90	-1	718	-0.14%
2022/05/04	1	66.90	0	0.00	66.90	1	739	0.14%
2022/04/28	2	64.65	0	0.00	64.80	2	776	0.26%
2022/04/27	0	0.00	1	62.30	63.70	-1	773	-0.13%
2022/04/22	0.1	68.10	0	0.00	67.80	0.1	782	0.01%
2022/04/14	0	0.00	1	71.20	71.20	-1	950	-0.11%
2022/04/12	0	0.00	3	70.30	70.80	-3	1,040	-0.29%
2022/04/11	1	73.01	0	0.00	72.80	1	1,183	0.09%
2022/04/08	0.1	77.80	1	77.70	77.60	-1	1,248	-0.08%
2022/04/07	3	79.70	2	79.40	77.40	1	1,296	0.08%
2022/03/31	0	0.00	1	83.40	83.50	-1	1,366	-0.07%
2022/03/25	1	82.00	2	80.80	80.80	-1	1,448	-0.07%
2022/03/24	2	81.85	0	0.00	81.70	2	1,505	0.13%
2022/03/23	1	82.20	1	82.50	82.20	0	1,548	0.00%
2022/03/18	1	79.50	0	0.00	79.10	1	1,655	0.06%
2022/03/16	0	0.00	0	80.10	77.60	0	1,795	0.00%
2022/03/15	1	78.50	1	78.90	78.50	0	1,826	0.00%
2022/03/11	0.1	81.50	0	0.00	80.80	0.1	2,277	0.00%
2022/03/10	1	82.30	0	0.00	82.30	1	2,367	0.04%
2022/03/08	0	0.00	2	80.20	79.60	-2	2,795	-0.07%
2022/03/07	4.9	84.59	0	0.00	83.00	4.9	3,173	0.15%
2022/03/04	4.1	88.11	0	0.00	88.10	4.1	3,734	0.11%
2022/02/21	0.1	92.10	0	0.00	92.00	0.1	5,611	0.00%
2022/02/18	0	0.00	1	92.10	92.20	-1	5,651	-0.02%
2022/02/17	2	92.35	0	0.00	91.50	2	5,663	0.04%
2022/02/14	0	0.00	2	90.20	90.10	-2	5,714	-0.03%
2022/02/09	0	93.70	0	0.00	93.70	0	5,730	0.00%
2022/01/25	6	89.05	0	0.00	88.30	6	5,798	0.10%
2022/01/24	1	90.30	0	0.00	90.50	1	5,792	0.02%
2022/01/21	1	90.50	0	0.00	90.00	1	5,790	0.02%
2022/01/19	0	93.20	0	0.00	92.80	0	5,810	0.00%
2022/01/18	0	0.00	1	96.70	94.00	-1	5,806	-0.02%
2022/01/14	1	91.40	0	0.00	91.60	1	5,774	0.02%
2022/01/13	1	92.60	17	92.44	92.60	-16	5,748	-0.28%
2022/01/12	0	0.00	2	93.75	93.10	-2	5,739	-0.03%
2022/01/10	1	98.80	0	0.00	98.00	1	5,675	0.02%
2022/01/07	3.3	98.91	0	0.00	97.90	3.3	5,663	0.06%
2022/01/06	1	102.00	1	100.50	100.00	0	5,630	0.00%
2022/01/05	0	0.00	2.5	103.00	103.00	-2.5	5,605	-0.04%
2022/01/04	14	105.54	9	106.72	105.50	5	5,555	0.09%
2022/01/03	2	102.50	1	104.00	104.50	1	5,410	0.02%
2021/12/30	0	0.00	2.5	100.60	101.00	-2.5	5,348	-0.05%
2021/12/29	2	98.95	1	99.00	99.10	1	5,319	0.02%
2021/12/28	1	99.50	0	0.00	99.30	1	5,317	0.02%
2021/12/24	0	98.00	4	97.68	97.60	-4	5,285	-0.07%
2021/12/23	1.1	98.73	1	99.00	98.70	0.1	5,269	0.00%
2021/12/22	4	99.08	0	0.00	99.10	4	5,243	0.08%
2021/12/21	1	98.00	0	0.00	98.40	1	5,213	0.02%
2021/12/20	0	0.00	5	97.50	97.60	-5	5,189	-0.10%
2021/12/17	1	99.99	1	99.70	99.50	0	5,132	0.00%
2021/12/16	2	101.01	0	0.00	101.00	2	5,096	0.04%
2021/12/15	2	100.75	0	0.00	100.50	2	5,079	0.04%
2021/12/14	3	100.67	3.1	101.00	101.00	-0.1	5,036	0.00%
2021/12/13	1	104.50	0	0.00	103.00	1	5,006	0.02%
2021/12/10	2	101.50	3	101.00	101.00	-1	4,945	-0.02%
2021/12/09	1	106.00	0	0.00	106.00	1	4,867	0.02%
2021/12/08	2	104.50	0	0.00	105.00	2	4,825	0.04%
2021/12/07	22	108.05	0.5	106.50	105.50	21.5	4,723	0.46%
2021/12/06	3	115.50	3	114.00	114.50	0	4,378	0.00%
2021/12/03	3.5	115.86	4.1	115.51	116.50	-0.6	4,312	-0.01%
2021/12/02	5	117.20	4	118.13	113.00	1	4,177	0.02%
2021/12/01	5	119.10	17	118.65	117.00	-12	3,918	-0.31%
2021/11/30	21	119.69	27	119.93	117.00	-6	3,566	-0.17%
2021/11/29	33	111.21	22	111.95	113.50	11	3,000	0.37%
2021/11/26	42.1	112.90	56.3	113.13	115.50	-14.2	2,633	-0.54%
2021/11/25	24	109.04	3.1	110.63	111.50	20.8	1,878	1.11%
2021/11/24	0.7	104.50	4	101.75	105.00	-3.3	1,479	-0.22%
2021/11/23	3	97.27	1	97.60	95.50	2	1,280	0.16%
2021/11/22	0.4	93.00	1	94.40	93.60	-0.6	1,208	-0.05%
2021/11/18	0	0.00	0.1	93.10	92.00	-0.1	1,203	-0.01%
2021/11/17	1	93.80	4	91.25	93.40	-3	1,196	-0.25%
2021/11/16	2	90.65	0	0.00	89.60	2	1,227	0.16%
2021/11/15	1.1	90.22	2	90.70	90.70	-0.9	1,294	-0.07%
2021/11/12	0	87.00	10	86.80	86.50	-10	1,288	-0.78%
2021/11/09	0.1	86.60	0	0.00	88.20	0.1	1,378	0.01%
2021/11/08	1	85.10	0	0.00	85.50	1	1,378	0.07%
2021/11/05	1	88.00	1	88.20	87.60	0	1,418	0.00%
2021/11/04	1	89.30	0	0.00	87.00	1	1,454	0.07%
2021/10/28	0	0.00	1	87.40	85.90	-1	1,566	-0.06%
2021/10/27	5	84.60	0	0.00	85.80	5	1,549	0.32%
2021/10/22	1	84.00	0	0.00	84.00	1	1,622	0.06%
2021/10/07	0	0.00	0	78.40	80.90	0	1,941	0.00%
2021/10/06	1	78.60	0	0.00	76.30	1	1,996	0.05%
2021/10/04	0	79.80	0	0.00	78.90	0	2,113	0.00%
2021/10/01	1	81.07	0	0.00	80.50	1	2,170	0.05%
2021/09/30	5	84.50	0	0.00	84.40	5	2,375	0.21%
2021/09/17	0	0.00	1	88.00	89.70	-1	3,741	-0.03%
2021/09/15	1	90.40	0	0.00	89.40	1	3,852	0.03%
2021/09/13	0	0.00	0.1	91.80	91.60	-0.1	4,066	0.00%
2021/09/09	0	91.20	0	0.00	91.70	0	4,652	0.00%
2021/08/31	5	100.50	0	0.00	101.00	5	5,363	0.09%
2021/08/26	0	0.00	1	104.00	101.50	-1	5,548	-0.02%
2021/08/25	1	103.00	1	103.00	104.00	0	5,627	0.00%
2021/08/24	1	100.50	0	0.00	100.50	1	5,661	0.02%
2021/08/19	1.3	96.38	3	94.23	93.00	-1.7	5,800	-0.03%
2021/08/18	0	0.00	1	94.60	101.50	-1	5,894	-0.02%
2021/08/16	0	0.00	10	100.61	100.00	-10	6,124	-0.16%
2021/08/13	5	102.60	8	106.00	103.00	-3	6,185	-0.05%
2021/08/12	4	108.25	0	0.00	108.00	4	6,213	0.06%
2021/08/10	1	110.50	2	110.25	108.00	-1	6,365	-0.02%
2021/08/09	1	107.50	9	107.33	107.00	-8	6,461	-0.12%
2021/08/06	10	112.05	4	112.13	111.00	6	6,647	0.09%
2021/08/05	12	110.58	0	0.00	111.00	12	6,751	0.18%
2021/08/04	0	0.00	1	106.00	112.00	-1	6,864	-0.01%
2021/08/03	2	105.75	1	105.50	105.00	1	6,915	0.01%
2021/08/02	0	0.00	1	105.50	106.00	-1	7,135	-0.01%
2021/07/30	0	104.50	1	105.50	102.00	-1	7,220	-0.01%
2021/07/29	1	105.00	0	104.00	105.50	1	7,301	0.01%
2021/07/27	1	111.00	0	0.00	109.50	1	7,484	0.01%
2021/07/26	0	0.00	1	112.00	113.00	-1	7,612	-0.01%
2021/07/23	5	112.50	9	112.28	112.00	-4	7,663	-0.05%
2021/07/22	6	115.42	0	0.00	112.50	6	7,736	0.08%
2021/07/21	0	0.00	2	110.00	111.00	-2	7,787	-0.03%
2021/07/16	0	0.00	2	114.00	113.50	-2	7,830	-0.03%
2021/07/15	3	115.50	2	113.75	114.50	1	7,884	0.01%
2021/07/14	0	0.00	1	114.00	114.00	-1	8,022	-0.01%
2021/07/13	1	117.99	6	115.33	114.00	-5	8,058	-0.06%
2021/07/12	2	116.50	1	116.00	116.50	1	8,026	0.01%
2021/07/09	2	116.00	6.8	115.76	115.00	-4.8	8,040	-0.06%
2021/07/08	3.1	122.44	18	120.64	119.00	-14.9	8,066	-0.18%
2021/07/07	8.1	122.87	11	123.32	120.50	-3	8,101	-0.04%
2021/07/06	8	122.50	11.1	122.51	121.50	-3.1	7,972	-0.04%
2021/07/05	50	122.64	46.3	119.73	118.00	3.7	7,865	0.05%
2021/07/02	7	114.50	1	113.50	115.50	6	7,760	0.08%
2021/07/01	4.1	117.97	12.1	115.54	114.00	-8	8,048	-0.10%
2021/06/30	13.6	121.46	12	122.67	123.00	1.6	8,037	0.02%
2021/06/29	3.5	115.76	3.5	114.71	112.00	0	7,900	0.00%
2021/06/28	1	112.50	3	111.50	112.50	-2	7,787	-0.03%
2021/06/25	1	116.48	1	114.50	113.00	0	7,774	0.00%
2021/06/24	1	116.50	0.5	114.50	114.50	0.5	7,802	0.01%
2021/06/23	5	116.60	5	116.40	115.50	0	7,897	0.00%
2021/06/22	1	116.00	4	113.25	112.00	-3	7,990	-0.04%
2021/06/21	7	114.07	1	114.50	113.50	6	8,099	0.07%
2021/06/18	46	119.75	124.1	119.63	117.00	-78.1	8,071	-0.97%	大賣/
2021/06/17	97	117.10	10	114.75	117.50	87	7,670	1.13%
2021/06/16	1	108.00	12	106.54	107.00	-11	7,512	-0.15%
2021/06/15	0	0.00	5	107.50	108.00	-5	7,507	-0.07%
2021/06/11	9	106.50	5	105.10	103.50	4	7,479	0.05%
2021/06/10	1.1	104.50	1	104.00	104.50	0.1	7,614	0.00%
2021/06/09	0	0.00	2	104.50	103.00	-2	7,802	-0.03%
2021/06/08	3	104.83	2	104.00	104.50	1	7,814	0.01%
2021/06/07	9	103.44	1	103.50	102.50	8	7,863	0.10%
2021/06/04	2	105.50	4	105.38	105.00	-2	7,874	-0.03%
2021/06/03	1	102.44	2.6	103.25	104.00	-1.6	7,867	-0.02%
2021/06/02	7.6	102.52	0	0.00	100.00	7.6	7,833	0.10%
2021/06/01	4	105.00	3	104.67	105.00	1	7,781	0.01%
2021/05/31	9	105.28	0	0.00	104.50	9	7,760	0.12%
2021/05/28	3	105.67	3	107.50	104.50	0	7,739	0.00%
2021/05/27	3	104.33	1	104.00	104.00	2	7,708	0.03%
2021/05/26	11	104.55	6	105.33	104.50	5	7,654	0.07%
2021/05/25	10	105.50	10	106.55	108.00	0	7,623	0.00%
2021/05/24	7	98.20	11	97.36	98.60	-4	7,669	-0.05%
2021/05/21	6	96.28	3	97.20	95.80	3	8,044	0.04%
2021/05/20	1	95.80	2	95.45	93.00	-1	8,255	-0.01%
2021/05/19	5	94.88	4	95.50	95.40	1	8,409	0.01%
2021/05/18	9	93.44	7	95.06	96.90	2	8,638	0.02%
2021/05/17	1	92.30	8	90.09	88.90	-7	8,770	-0.08%
2021/05/14	29	95.88	23	96.84	93.00	6	8,852	0.07%
2021/05/13	3	93.93	0	0.00	91.60	3	8,935	0.03%
2021/05/12	13	93.94	12	97.04	90.90	1	9,089	0.01%
2021/05/11	20	102.25	9	103.06	101.00	11	9,090	0.12%
2021/05/10	32	112.64	32	113.09	110.50	0	9,152	0.00%
2021/05/07	20	111.50	23	112.93	113.00	-3	9,214	-0.03%
2021/05/06	1	104.00	1	104.00	103.00	0	9,549	0.00%
2021/05/05	3	107.17	1	109.50	102.50	2	9,563	0.02%
2021/05/04	5	104.50	0	107.50	106.00	5	9,851	0.05%
2021/05/03	5	116.10	6	114.58	113.50	-1	10,170	-0.01%
2021/04/29	8	126.13	2	126.00	125.00	6	10,099	0.06%
2021/04/28	8	127.50	11	126.64	128.50	-3	10,166	-0.03%
2021/04/27	3	126.67	3	125.00	126.50	0	10,239	0.00%
2021/04/26	1	124.00	3	123.83	123.50	-2	10,222	-0.02%
2021/04/23	3.5	122.06	1	122.00	122.50	2.5	10,282	0.02%
2021/04/22	0	0.00	4	121.63	119.50	-4	10,494	-0.04%
2021/04/21	2	125.49	1	123.50	123.50	1	10,620	0.01%
2021/04/20	4	127.25	0.4	128.50	127.50	3.6	10,940	0.03%
2021/04/14	3	123.67	2	122.25	125.00	1	11,202	0.01%
2021/04/13	7.5	122.90	12	123.08	122.50	-4.5	11,300	-0.04%
2021/04/12	11	123.91	8	123.63	121.50	3	11,314	0.03%
2021/04/09	11	127.45	1	125.50	126.00	10	11,401	0.09%
2021/04/08	4	133.13	1	131.00	131.00	3	11,427	0.03%
2021/04/07	16	134.34	9	135.17	133.50	7	11,575	0.06%
2021/04/06	23	129.33	24	128.00	129.50	-1	11,354	-0.01%
2021/04/01	0	0.00	7	121.00	121.50	-7	11,260	-0.06%
2021/03/31	0	117.50	2	119.25	117.50	-2	11,387	-0.02%
2021/03/30	1	118.50	5	120.00	118.50	-4	11,764	-0.03%
2021/03/29	8	117.13	1.1	117.17	117.00	6.9	11,926	0.06%
2021/03/26	9	119.17	10	119.60	119.50	-1	12,174	-0.01%
2021/03/25	4	114.75	3	118.00	114.00	1	12,118	0.01%
2021/03/24	1	120.00	2	123.75	120.00	-1	12,075	-0.01%
2021/03/23	0	130.00	5	131.00	131.00	-5	12,106	-0.04%
2021/03/22	1	130.50	0.5	131.85	130.50	0.6	12,209	0.00%
2021/03/19	0	0.00	4	133.88	133.00	-4	12,296	-0.03%
2021/03/18	1	135.00	1	137.50	134.50	0	12,427	0.00%
2021/03/17	1.1	135.95	3	134.67	134.00	-2	12,481	-0.02%
2021/03/16	7.4	135.76	5	137.60	134.50	2.4	12,505	0.02%
2021/03/15	14	133.29	16	134.00	134.50	-2	12,413	-0.02%
2021/03/12	0	0.00	1	130.00	128.00	-1	12,305	-0.01%
2021/03/11	1	127.50	2	129.00	131.00	-1	12,362	-0.01%
2021/03/10	3	119.00	0	0.00	121.50	3	12,362	0.02%
2021/03/09	6	113.33	2	112.51	110.50	4	12,470	0.03%
2021/03/08	0	0.00	1	123.00	117.00	-1	12,466	-0.01%
2021/03/05	0	125.00	0.2	124.50	122.00	-0.1	12,619	0.00%
2021/03/04	2	126.25	0	0.00	127.00	2	12,695	0.02%
2021/03/03	6	125.33	0	0.00	130.00	6	12,775	0.05%
2021/03/02	11.3	130.92	3	131.00	126.00	8.3	12,890	0.06%
2021/02/26	2	128.50	0	0.00	130.00	2	13,034	0.02%
2021/02/25	8	133.31	8	132.88	132.00	0	13,343	0.00%
2021/02/24	2	129.00	3.5	132.00	129.00	-1.5	13,326	-0.01%
2021/02/23	21	139.86	73	139.82	137.50	-52	13,344	-0.39%
2021/02/22	4	132.00	5.1	136.88	139.50	-1.1	13,052	-0.01%
2021/02/19	69	123.64	65	125.15	127.50	4	13,152	0.03%
2021/02/18	1	120.00	58.1	121.76	124.00	-57.1	13,244	-0.43%
2021/02/17	115.5	116.81	9.7	115.56	117.50	105.8	13,484	0.78%	大買/鉅額交易
2021/02/05	9.1	107.01	15	106.97	107.00	-5.9	13,531	-0.04%
2021/02/04	40	106.69	43	106.20	104.00	-3	13,967	-0.02%
2021/02/03	45	104.49	47	104.77	104.00	-2	14,127	-0.01%
2021/02/02	20	101.50	22	100.77	100.00	-2	13,906	-0.01%
2021/02/01	2	95.45	2	97.80	96.50	0	13,833	0.00%
2021/01/29	31	102.65	24	103.47	98.50	7	13,785	0.05%
2021/01/28	22	105.89	21	107.78	101.00	1	13,657	0.01%
2021/01/27	6	100.58	4	100.33	100.50	2	13,700	0.01%
2021/01/26	22	100.75	5	103.70	99.10	17	13,769	0.12%
2021/01/25	17	103.62	41.6	104.95	107.00	-24.6	13,404	-0.18%
2021/01/22	11.1	99.10	11	97.61	97.60	0.1	12,966	0.00%
2021/01/21	8	98.96	13	97.80	98.00	-5	12,896	-0.04%
2021/01/20	1	94.60	1	94.20	93.80	0	12,789	0.00%
2021/01/19	1	99.00	0.8	99.10	99.00	0.2	12,639	0.00%
2021/01/18	1	99.90	2	99.95	100.50	-1	12,578	-0.01%
2021/01/15	15	103.57	26	103.94	101.00	-11	12,515	-0.09%
2021/01/14	9.1	100.41	17	99.45	102.50	-8	12,336	-0.06%
2021/01/13	74.3	99.13	57	99.31	100.00	17.3	12,264	0.14%
2021/01/12	5.2	92.64	3	95.60	93.20	2.2	12,028	0.02%
2021/01/11	2	96.30	2	95.55	95.60	0	12,396	0.00%
2021/01/08	5.1	97.08	3	97.70	95.20	2.1	12,534	0.02%
2021/01/07	3	97.27	4	98.03	97.50	-1	12,342	-0.01%
2021/01/06	8	97.89	3	100.67	96.00	5	12,234	0.04%
2021/01/05	0	0.00	2	97.30	97.70	-2	12,030	-0.02%
2021/01/04	14.5	95.79	16	96.46	97.50	-1.5	11,917	-0.01%
2020/12/31	0	0.00	2	92.50	91.60	-2	11,758	-0.02%
2020/12/30	12	89.85	17	89.70	91.90	-5	11,606	-0.04%
2020/12/29	3	85.93	89	85.04	84.80	-86	11,358	-0.76%
2020/12/28	97.2	87.06	1	85.00	85.00	96.2	11,243	0.86%
2020/12/25	7	85.49	6	85.68	84.80	1	11,135	0.01%
2020/12/24	1.5	86.20	12.7	85.71	86.20	-11.2	10,948	-0.10%
2020/12/23	8	79.49	5.7	78.74	78.40	2.3	10,487	0.02%
2020/12/22	15	78.34	23.2	76.95	77.90	-8.2	10,269	-0.08%
2020/12/21	0	0.00	1.2	74.50	75.00	-1.2	9,943	-0.01%
2020/12/18	14	74.44	3	74.87	73.70	11	9,853	0.11%
2020/12/17	11	72.90	6	73.95	75.20	5	9,668	0.05%
2020/12/16	3	71.83	8	71.85	72.80	-5	9,437	-0.05%
2020/12/15	2.5	70.10	3	71.10	68.30	-0.5	9,266	-0.01%
2020/12/14	10	74.29	11	74.12	73.60	-1	9,095	-0.01%
2020/12/11	6	69.43	6	69.48	69.70	0	8,808	0.00%
2020/12/10	2	71.35	2	71.70	70.90	0	8,667	0.00%
2020/12/09	3	71.67	10.7	71.64	72.10	-7.7	8,565	-0.09%
2020/12/08	4	69.20	3	69.13	69.00	1	8,371	0.01%
2020/12/07	4	72.15	9	71.78	70.60	-5	8,252	-0.06%
2020/12/04	9.5	70.42	0	0.00	71.60	9.5	8,135	0.12%
2020/12/03	8	70.74	2	70.20	70.10	6	8,054	0.07%
2020/12/02	1	69.20	3	68.50	68.80	-2	7,885	-0.03%
2020/12/01	0.3	67.76	1	68.20	68.50	-0.7	7,819	-0.01%
2020/11/30	1	67.00	2	67.50	67.00	-1	7,659	-0.01%
2020/11/27	3	66.80	2	66.10	66.90	1	7,549	0.01%
2020/11/26	4	65.83	2	64.70	66.20	2	7,437	0.03%
2020/11/25	4	64.65	4	65.95	63.90	0	7,271	0.00%
2020/11/24	8	65.40	2	65.60	65.50	6	7,077	0.08%
2020/11/23	2	62.65	6	62.67	62.60	-4	6,734	-0.06%
2020/11/20	28.3	62.22	34.6	62.29	62.00	-6.3	6,608	-0.10%
2020/11/19	14	60.82	9	60.90	60.60	5	6,320	0.08%
2020/11/18	6	61.52	6	61.82	61.40	0	6,176	0.00%
2020/11/17	5.6	59.50	3	59.80	60.00	2.6	5,780	0.05%
2020/11/16	13.4	59.21	13.2	58.63	58.40	0.2	5,492	0.00%
2020/11/13	3	55.23	7	56.36	56.10	-4	4,947	-0.08%
2020/11/12	20	55.93	27	56.08	57.00	-7	4,661	-0.15%
2020/11/11	12	52.75	21	52.70	53.30	-9	4,040	-0.22%
2020/11/09	0	0.00	1	49.60	49.35	-1	3,553	-0.03%
2020/11/06	3	50.17	6	49.93	50.00	-3	3,499	-0.09%
2020/11/05	2	50.40	0	0.00	50.80	2	3,391	0.06%
2020/11/04	63	50.35	66	50.72	49.90	-3	3,238	-0.09%
2020/11/03	19	47.43	22	48.02	48.60	-3	2,785	-0.11%
2020/11/02	0	0.00	1	44.15	44.20	-1	2,637	-0.04%
2020/10/29	2	44.00	0	0.00	44.35	2	2,751	0.07%
2020/10/26	1	47.00	10	46.20	46.50	-9	2,772	-0.32%
2020/10/22	3	46.40	2	46.78	46.45	1	2,721	0.04%
2020/10/21	7	50.06	0	0.00	48.20	7	2,642	0.26%
2020/10/20	11	50.11	1	50.30	49.20	10	2,518	0.40%
2020/10/19	27	49.46	22	50.17	49.50	5	2,366	0.21%
2020/10/16	24	45.60	23	45.87	47.00	1	1,867	0.05%
2020/10/14	2	43.80	2	43.95	43.50	0	1,670	0.00%
2020/10/13	2	42.65	0	0.00	42.30	2	1,633	0.12%
2020/09/29	5	40.62	5	40.97	41.25	0	1,554	0.00%
2020/09/28	0	0.00	1	37.50	37.80	-1	1,456	-0.07%
2020/09/24	1	39.00	0	0.00	38.70	1	1,477	0.07%
2020/09/23	1	41.00	0	0.00	40.20	1	1,496	0.07%
2020/09/22	0	0.00	0	41.00	41.00	0	1,502	0.00%
2020/09/18	0	42.40	0	0.00	42.40	0	1,520	0.00%
2020/09/15	1	43.00	0	0.00	42.65	1	1,591	0.06%
2020/09/14	1	42.20	0	0.00	42.60	1	1,598	0.06%
2020/09/04	0	0.00	2	42.25	42.20	-2	1,811	-0.11%
2020/09/03	2	43.05	0	0.00	43.00	2	1,874	0.11%
2020/08/24	2	42.40	0	0.00	42.25	2	2,141	0.09%
2020/08/05	0	0.00	6	34.70	34.55	-6	2,244	-0.27%
2020/07/30	5	34.55	0	0.00	34.45	5	3,078	0.16%
2020/07/24	0	0.00	1	35.60	35.70	-1	3,193	-0.03%
2020/07/23	1	35.30	2	35.05	35.25	-1	3,158	-0.03%
2020/07/22	0	0.00	2	33.90	34.20	-2	3,161	-0.06%
2020/07/21	2	33.60	1	33.90	33.85	1	3,201	0.03%
2020/07/14	0.1	33.30	1	33.75	33.55	-0.9	3,318	-0.03%
2020/07/13	1	33.40	0	0.00	33.65	1	3,356	0.03%
2020/07/09	0.4	34.70	0	0.00	34.90	0.4	3,520	0.01%
2020/07/08	0	0.00	1	34.95	35.00	-1	3,577	-0.03%
2020/07/07	0.7	34.60	2	35.40	34.80	-1.3	3,663	-0.04%
2020/07/06	2.3	34.75	0	0.00	35.10	2.3	3,851	0.06%
2020/07/01	0	0.00	8	34.63	34.55	-8	4,086	-0.20%
2020/06/19	0	0.00	1	36.95	36.20	-1	4,242	-0.02%
2020/06/18	1	36.20	0	0.00	36.60	1	4,242	0.02%
2020/06/16	2	36.25	3	36.07	36.35	-1	4,302	-0.02%
2020/06/15	0	0.00	0.3	35.50	35.50	-0.3	4,366	-0.01%
2020/06/12	0	0.00	10.3	35.51	35.85	-10.3	4,379	-0.23%
2020/06/11	2	36.90	1	37.35	36.10	1	4,395	0.02%
2020/06/10	1.5	37.05	0	0.00	37.30	1.5	4,452	0.03%
2020/06/08	0	0.00	4	37.93	37.90	-4	4,552	-0.09%
2020/06/05	0	0.00	1	38.75	38.15	-1	4,554	-0.02%
2020/06/04	1	38.65	0	0.00	38.70	1	4,538	0.02%
2020/06/03	1	37.95	0	0.00	37.95	1	4,507	0.02%
2020/06/02	2	38.00	0	0.00	37.80	2	4,491	0.04%
2020/06/01	6	37.95	2	38.40	38.40	4	4,457	0.09%
2020/05/29	0	0.00	2	37.45	37.40	-2	4,403	-0.05%
2020/05/28	2	37.90	3	37.90	37.90	-1	4,407	-0.02%
2020/05/27	2	37.03	0	0.00	36.75	2	4,323	0.05%
2020/05/26	2	36.85	1	36.80	36.65	1	4,355	0.02%
2020/05/25	0.4	36.25	0	0.00	36.50	0.4	4,385	0.01%
2020/05/22	2	36.60	1	37.25	36.25	1	4,398	0.02%
2020/05/21	0.7	37.00	0	0.00	37.25	0.7	4,407	0.02%
2020/05/20	2	37.30	6	37.13	37.10	-4	4,467	-0.09%
2020/05/19	1	36.35	1	36.25	36.75	0	4,448	0.00%
2020/05/15	2	37.55	3	36.58	36.50	-1	4,478	-0.02%
2020/05/14	0	0.00	15	37.37	36.20	-15	4,452	-0.34%
2020/05/13	2	38.35	4	38.18	37.90	-2	4,433	-0.05%
2020/05/12	1.8	38.15	0	0.00	38.40	1.8	4,428	0.04%
2020/05/08	6	38.38	6	38.33	37.55	0	4,441	0.00%
2020/05/07	26	39.60	44	39.50	39.20	-18	4,380	-0.41%
2020/05/06	37	37.39	22	37.65	38.15	15	4,085	0.37%
2020/05/04	0	0.00	1	33.60	33.70	-1	3,668	-0.03%
2020/04/30	5	34.70	3	34.87	34.40	2	3,742	0.05%
2020/04/28	2	34.43	1	34.35	34.30	1	3,696	0.03%
2020/04/27	1	34.80	0	0.00	34.45	1	3,720	0.03%
2020/04/24	5	33.86	2	33.90	33.80	3	3,691	0.08%
2020/04/22	0	0.00	1	32.90	33.20	-1	3,718	-0.03%
2020/04/21	2	33.00	1	32.35	32.35	1	3,749	0.03%
2020/04/17	19	34.18	0	0.00	33.75	19	3,778	0.50%
2020/04/15	0	0.00	2	34.80	34.20	-2	3,757	-0.05%
2020/04/14	1	33.30	2	33.43	33.55	-1	3,688	-0.03%
2020/04/13	2	33.05	3	33.17	32.65	-1	3,813	-0.03%
2020/04/10	4	34.76	4	34.10	34.40	0	3,879	0.00%
2020/04/09	2	36.80	49	36.94	33.95	-47	4,140	-1.14%
2020/04/08	24	35.31	96	35.32	35.40	-72	4,011	-1.79%
2020/04/07	1	31.25	1	31.60	32.20	0	4,092	0.00%
2020/03/27	1	30.55	6	30.57	29.65	-5	4,612	-0.11%
2020/03/26	5	29.34	0	0.00	29.50	5	4,598	0.11%
2020/03/20	2	26.70	2	26.75	27.00	0	4,520	0.00%
2020/03/19	8	25.25	33	25.39	25.25	-25	4,478	-0.56%
2020/03/18	1	28.50	3	28.50	28.05	-2	4,419	-0.05%
2020/03/17	8	29.23	0	0.00	28.60	8	4,403	0.18%
2020/03/16	2	29.50	1	30.30	29.50	1	4,367	0.02%
2020/03/13	20	28.54	2	28.78	28.70	18	4,289	0.42%
2020/03/12	32	32.10	17	32.91	31.65	15	4,241	0.35%
2020/03/10	10	35.25	1	35.80	36.15	9	4,195	0.21%
2020/03/09	0	0.00	15	35.95	35.75	-15	4,197	-0.36%
2020/03/02	1	38.20	5	37.01	38.05	-4	4,219	-0.09%
2020/02/27	19	38.58	0	0.00	37.80	19	4,210	0.45%
2020/02/26	1	40.50	2	39.70	39.65	-1	4,164	-0.02%
2020/02/25	1	40.80	1	40.70	40.60	0	4,108	0.00%
2020/02/21	3	41.10	3	41.37	41.20	0	4,045	0.00%
2020/02/20	2	40.80	0	0.00	40.55	2	3,968	0.05%
2020/02/19	0	0.00	1	40.50	40.90	-1	3,956	-0.03%
2020/02/18	1	41.25	2	41.00	40.45	-1	3,928	-0.03%
2020/02/12	0	0.00	1	40.65	41.10	-1	4,030	-0.02%
2020/02/11	2	41.00	1	41.15	40.30	1	3,986	0.03%
2020/02/07	7	40.24	0	0.00	39.55	7	4,026	0.17%
2020/02/06	0	0.00	2	40.15	40.10	-2	4,272	-0.05%
2020/02/05	1	40.70	0	0.00	39.55	1	4,410	0.02%
2020/02/04	4	37.93	4.2	38.76	39.95	-0.2	4,497	0.00%
2020/02/03	1	36.30	0	0.00	36.35	1	4,528	0.02%
2020/01/31	15	37.91	34	38.63	38.15	-19	4,551	-0.42%
2020/01/30	10	38.96	37	38.95	38.95	-27	4,553	-0.59%
2020/01/20	1	43.45	1	43.85	43.25	0	4,499	0.00%
2020/01/17	1	43.75	2	43.63	43.65	-1	4,489	-0.02%
2020/01/16	1	43.40	8	43.49	43.30	-7	4,441	-0.16%
2020/01/15	3	43.43	0	0.00	43.15	3	4,406	0.07%
2020/01/14	4	43.19	0	0.00	43.50	4	4,341	0.09%
2020/01/13	12	42.41	3	42.45	42.40	9	4,296	0.21%
2020/01/10	4	42.69	0	0.00	42.80	4	4,272	0.09%
2020/01/09	26	43.04	2	42.73	42.95	24	4,251	0.56%
2020/01/07	21	44.15	1	45.20	43.00	20	4,175	0.48%
2020/01/06	14	46.74	60	45.96	46.10	-46	4,113	-1.12%
2020/01/03	26	46.61	40	46.73	45.95	-14	4,087	-0.34%
2020/01/02	25	45.05	7	44.98	45.15	18	3,791	0.47%
2019/12/31	10	45.64	16	45.87	45.20	-6	3,800	-0.16%
2019/12/30	43.1	44.72	45	45.30	45.25	-2	3,615	-0.05%
2019/12/27	6	42.25	0	0.00	42.30	6	3,350	0.18%
2019/12/26	7	42.93	4	42.73	41.95	3	3,385	0.09%
2019/12/25	2	42.30	0	0.00	42.40	2	3,429	0.06%
2019/12/24	2	42.45	4	42.20	42.30	-2	3,477	-0.06%
2019/12/23	0	0.00	4	42.20	41.60	-4	3,489	-0.11%
2019/12/20	0	0.00	4	41.25	41.30	-4	3,475	-0.12%
2019/12/19	1	40.35	0	0.00	40.15	1	3,504	0.03%
2019/12/13	24	40.47	3	40.25	40.25	21	4,185	0.50%
2019/12/12	5	41.37	0	0.00	40.70	5	4,745	0.11%
2019/12/11	1	41.25	0.2	41.15	41.15	0.8	4,771	0.02%
2019/12/10	6	41.20	0	0.00	41.10	6	4,792	0.13%
2019/12/09	0	0.00	4	41.65	41.35	-4	4,807	-0.08%
2019/12/06	23	41.03	4	41.31	41.00	19	4,856	0.39%
2019/12/05	3	40.75	8	40.80	40.70	-5	4,901	-0.10%
2019/12/04	6	40.72	4	40.70	40.60	2	4,921	0.04%
2019/12/03	21	40.69	1	40.95	40.35	20	4,939	0.40%
2019/12/02	0	0.00	0.3	39.40	39.35	-0.3	4,971	-0.01%
2019/11/29	0	0.00	0.5	40.20	40.20	-0.5	5,107	-0.01%
2019/11/28	0	0.00	2	40.90	40.85	-2	5,234	-0.04%
2019/11/27	2.9	40.60	4	40.55	40.85	-1.1	5,261	-0.02%
2019/11/26	1	40.65	1	40.35	40.45	0	5,232	0.00%
2019/11/21	0	0.00	2	39.85	39.90	-2	5,209	-0.04%
2019/11/20	1	40.30	0.3	40.00	40.00	0.7	5,208	0.01%
2019/11/14	0	0.00	4	40.25	40.10	-4	5,204	-0.08%
2019/11/13	4	41.40	3	41.62	40.25	1	5,175	0.02%
2019/11/12	3	38.82	0	0.00	39.25	3	5,048	0.06%
2019/11/11	0	0.00	2	38.20	38.15	-2	5,037	-0.04%
2019/11/08	1	39.95	0	0.00	39.80	1	5,005	0.02%
2019/11/07	0	0.00	2	40.05	39.80	-2	5,002	-0.04%
2019/11/06	6	40.32	6	40.12	40.10	0	4,999	0.00%
2019/11/05	1	42.20	0	0.00	39.40	1	4,923	0.02%
2019/11/04	3	42.95	0	0.00	43.65	3	4,658	0.06%
2019/10/31	5	42.05	0	0.00	42.70	5	4,403	0.11%
2019/10/29	0	0.00	3	41.40	42.50	-3	4,199	-0.07%
2019/10/25	0	0.00	1	41.80	41.90	-1	4,155	-0.02%
2019/10/24	1	41.70	1	41.60	41.65	0	4,140	0.00%
2019/10/22	6	41.12	0	0.00	41.15	6	4,118	0.15%
2019/10/21	0	0.00	3	41.30	41.05	-3	4,118	-0.07%
2019/10/18	2	41.10	0	0.00	40.85	2	4,103	0.05%
2019/10/17	0	0.00	1	41.05	41.10	-1	4,102	-0.02%
2019/10/16	0	0.00	2	40.95	40.85	-2	4,097	-0.05%
2019/10/09	2	41.35	2	41.15	42.20	0	3,952	0.00%
2019/10/08	5	42.99	0	0.00	42.50	5	3,851	0.13%
2019/10/07	2	43.70	2	43.90	43.70	0	3,832	0.00%
2019/10/04	5	43.21	6	43.43	44.00	-1	3,752	-0.03%
2019/10/02	0	0.00	2	43.65	43.15	-2	3,642	-0.05%
2019/10/01	2	43.98	8	44.29	44.20	-6	3,580	-0.17%
2019/09/27	0	0.00	6	42.79	43.30	-6	3,443	-0.17%
2019/09/26	13	41.81	12	41.46	42.60	1	3,334	0.03%
2019/09/25	1	40.20	1	40.10	40.50	0	3,213	0.00%
2019/09/24	0	0.00	1	40.25	40.05	-1	3,184	-0.03%
2019/09/23	2	39.48	0	0.00	38.20	2	3,078	0.06%
2019/09/20	2	41.60	1	41.30	41.30	1	2,911	0.03%
2019/09/19	1	41.80	1	41.90	41.75	0	2,843	0.00%
2019/09/18	9	42.20	5	43.39	43.00	4	2,751	0.15%
2019/09/17	2	43.45	13	45.40	41.80	-11	2,375	-0.46%
2019/09/16	1	41.60	2	41.70	41.30	-1	1,806	-0.06%
2019/09/11	7	41.09	0	0.00	41.15	7	1,758	0.40%
2019/09/10	2	41.00	0	0.00	41.10	2	1,740	0.11%
2019/09/09	7	41.63	4	42.45	42.45	3	1,667	0.18%
2019/09/06	3	40.78	0	0.00	41.10	3	1,595	0.19%
2019/09/05	1	41.25	1	41.80	41.00	0	1,552	0.00%
2019/09/04	12	40.33	7	40.96	41.00	5	1,506	0.33%
2019/09/03	49	40.13	15	40.39	40.45	34	1,413	2.41%
2019/09/02	3	37.98	9	38.97	39.25	-6	1,259	-0.48%
2019/08/30	6	35.37	6	35.68	35.70	0	1,131	0.00%
2019/08/29	0	0.00	0.5	34.00	33.95	-0.5	1,086	-0.05%
2019/08/28	0	0.00	0.2	34.05	34.10	-0.2	1,091	-0.02%
2019/08/23	2	35.10	1	34.90	35.10	1	1,098	0.09%
2019/08/13	3	34.68	0	0.00	34.95	3	1,084	0.28%
2019/08/07	0	0.00	1	34.05	33.70	-1	1,078	-0.09%
2019/08/06	2	35.35	1	34.40	35.85	1	1,071	0.09%
2019/08/05	3	36.80	0	0.00	36.45	3	1,069	0.28%
2019/08/02	0	0.00	5	40.75	40.45	-5	1,025	-0.49%
2019/08/01	1	41.75	0	0.00	41.90	1	1,038	0.10%
2019/07/31	1	42.00	0	0.00	42.00	1	1,047	0.10%
2019/07/25	0	0.00	10	42.50	42.50	-10	1,088	-0.92%
2019/07/23	0	0.00	2	41.90	41.90	-2	1,123	-0.18%
2019/07/22	0	0.00	0.1	41.35	41.30	-0.1	1,191	-0.01%
2019/07/19	0	0.00	0.4	41.45	41.40	-0.4	1,202	-0.04%
2019/07/17	0.5	41.80	1	42.95	42.05	-0.5	1,211	-0.04%
2019/07/16	0.8	42.60	0	0.00	42.85	0.8	1,233	0.06%
2019/07/15	2	43.35	2	43.10	43.00	0	1,259	0.00%
2019/07/12	4	43.26	0	0.00	43.45	4	1,310	0.31%
2019/07/11	0	0.00	0.1	45.85	45.80	-0.1	1,372	-0.01%
2019/07/10	0	0.00	15	45.45	45.40	-15	1,621	-0.92%
2019/07/08	0.4	45.80	0	0.00	46.10	0.4	1,663	0.02%
2019/07/04	1	45.40	1	45.85	45.50	0	1,710	0.00%
2019/06/26	0	0.00	1	42.40	42.45	-1	1,881	-0.05%
2019/06/21	1	42.95	1	43.25	42.90	0	2,048	0.00%
2019/06/20	1	43.55	3	43.52	43.30	-2	2,059	-0.10%
2019/06/13	0	0.00	1	41.55	41.80	-1	2,190	-0.05%
2019/06/12	0	0.00	1	41.65	41.60	-1	2,293	-0.04%
2019/06/11	1	40.75	0	0.00	41.20	1	2,469	0.04%
2019/06/06	0	0.00	1	40.50	40.10	-1	2,534	-0.04%
2019/06/05	0	0.00	2	41.15	41.05	-2	2,568	-0.08%
2019/06/03	0	0.00	1	41.25	41.60	-1	2,665	-0.04%
2019/05/31	1	41.95	0	0.00	41.65	1	2,704	0.04%
2019/05/22	1	41.90	0	0.00	41.55	1	3,668	0.03%
2019/05/21	0	0.00	2	41.55	41.55	-2	3,707	-0.05%
2019/05/20	5	41.23	1	40.80	40.75	4	3,804	0.11%
2019/05/14	10	40.70	0	0.00	41.30	10	4,501	0.22%
2019/05/13	1	40.90	1	40.95	40.90	0	4,602	0.00%
2019/05/10	5	43.00	0	0.00	42.80	5	4,644	0.11%
2019/05/07	1	46.00	1	46.25	45.90	0	4,747	0.00%
2019/05/06	0	0.00	1	45.60	44.75	-1	4,751	-0.02%
2019/05/03	0	0.00	2	46.15	46.25	-2	4,785	-0.04%
2019/04/29	0	0.00	1	45.75	45.75	-1	4,919	-0.02%
2019/04/26	1	48.15	0	0.00	47.25	1	4,961	0.02%
2019/04/22	11	48.70	11	48.20	47.80	0	5,340	0.00%
2019/04/19	17	48.05	16	48.20	48.40	1	5,387	0.02%
2019/04/18	2	49.50	6	48.30	47.60	-4	5,707	-0.07%
2019/04/17	7	49.54	7	50.04	49.35	0	5,719	0.00%
2019/04/16	38	49.25	33	49.62	49.75	5	5,718	0.09%
2019/04/15	6	47.74	0	0.00	47.85	6	5,594	0.11%
2019/04/12	7	46.99	2	46.80	46.70	5	5,672	0.09%
2019/04/11	9	47.96	8	47.10	47.10	1	5,768	0.02%
2019/04/10	0	0.00	6	47.11	47.50	-6	5,923	-0.10%
2019/04/09	11	47.65	6	48.00	47.60	5	6,081	0.08%
2019/04/08	13	46.50	0	0.00	46.70	13	6,436	0.20%
2019/04/03	2	45.95	1	46.15	46.10	1	6,629	0.02%
2019/04/02	1	45.35	0	0.00	45.30	1	6,827	0.01%
2019/04/01	1	45.85	1	45.40	45.00	0	7,167	0.00%
2019/03/29	2	46.10	3	45.87	45.65	-1	7,536	-0.01%
2019/03/27	0	0.00	1	45.50	45.80	-1	7,865	-0.01%
2019/03/22	1	48.85	1	49.60	48.80	0	8,062	0.00%
2019/03/21	1	47.70	1	47.90	48.15	0	8,105	0.00%
2019/03/19	0	0.00	1	47.35	47.25	-1	8,377	-0.01%
2019/03/18	1	48.30	0	0.00	47.95	1	8,491	0.01%
2019/03/15	3	48.28	2	48.40	48.10	1	8,770	0.01%
2019/03/14	4	47.26	2	50.33	46.60	2	9,044	0.02%
2019/03/11	6	50.70	5	50.40	50.20	1	9,448	0.01%
2019/03/07	3	50.30	0	0.00	50.30	3	9,642	0.03%
2019/03/06	1	50.90	1	50.80	50.80	0	9,679	0.00%
2019/03/05	2	50.55	3	51.30	50.10	-1	9,708	-0.01%
2019/03/04	0	0.00	5	50.90	51.10	-5	9,704	-0.05%
2019/02/27	7	49.39	8	49.00	49.05	-1	9,658	-0.01%
2019/02/26	7	51.99	9	51.94	51.40	-2	9,577	-0.02%
2019/02/25	25	51.95	17	51.72	51.90	8	9,563	0.08%
2019/02/22	29	50.41	38	51.07	51.60	-9	9,450	-0.10%
2019/02/21	1	47.60	8	48.41	48.50	-7	9,149	-0.08%
2019/02/20	3	48.10	8	48.14	48.00	-5	9,258	-0.05%
2019/02/19	0	0.00	1	47.85	47.60	-1	9,267	-0.01%
2019/02/18	9	48.08	19	48.29	47.60	-10	9,242	-0.11%
2019/02/15	8	46.68	0	0.00	47.05	8	9,163	0.09%
2019/02/14	3	47.02	0	0.00	46.35	3	9,095	0.03%
2019/02/13	19	46.89	24	47.51	47.40	-5	9,023	-0.06%
2019/02/12	16	44.79	18	45.58	46.00	-2	8,777	-0.02%
2019/02/11	5	42.60	12	42.71	43.10	-7	8,609	-0.08%
2019/01/30	10	41.78	21	41.69	41.80	-11	8,577	-0.13%
2019/01/29	2	41.05	1	40.80	41.35	1	8,614	0.01%
2019/01/28	0	0.00	20	41.41	41.10	-20	8,652	-0.23%
2019/01/25	11	40.87	15	40.78	40.85	-4	8,874	-0.05%
2019/01/24	9	40.18	3	40.53	40.10	6	9,167	0.07%
2019/01/23	0	0.00	1	40.40	40.35	-1	9,254	-0.01%
2019/01/22	5	40.10	1	40.20	39.70	4	9,268	0.04%
2019/01/21	1	40.60	1	41.25	40.60	0	9,292	0.00%
2019/01/18	0	0.00	18	40.86	40.70	-18	9,306	-0.19%
2019/01/17	15	40.55	12	40.69	40.55	3	9,334	0.03%
2019/01/16	2	41.30	8	41.54	40.90	-6	9,313	-0.06%
2019/01/15	8	42.04	3	42.18	41.75	5	9,273	0.05%
2019/01/14	11	41.74	3	41.60	41.75	8	9,265	0.09%
2019/01/11	17	41.65	22	41.85	41.50	-5	9,264	-0.05%
2019/01/10	6	40.28	15	40.41	40.30	-9	9,125	-0.10%
2019/01/09	55	42.08	40	41.99	40.50	15	9,288	0.16%
2019/01/08	14	40.25	12	40.09	40.30	2	8,992	0.02%
2019/01/07	7	39.89	9	40.21	39.65	-2	8,947	-0.02%
2019/01/04	44	37.82	32	38.08	39.00	12	8,914	0.13%
2019/01/03	24	39.33	7	39.50	38.75	17	8,765	0.19%
2019/01/02	8	40.13	25	40.31	40.00	-17	8,676	-0.20%
2018/12/28	20	39.93	62	39.65	40.10	-42	8,611	-0.49%
2018/12/27	51	38.82	1	39.05	38.95	50	8,451	0.59%
2018/12/26	79	40.75	65	40.96	37.40	14	8,289	0.17%
2018/12/25	10	39.33	12	39.84	39.60	-2	7,869	-0.03%
2018/12/24	12	39.72	10	40.05	39.75	2	7,694	0.03%
2018/12/22	41	39.39	14	39.85	39.05	27	7,492	0.36%
2018/12/21	26	37.59	72	37.26	40.15	-46	7,198	-0.64%
2018/12/20	67	36.26	17	36.40	36.50	50	6,832	0.73%
2018/12/19	2	35.98	13	36.04	35.80	-11	6,640	-0.17%
2018/12/18	12	34.83	3	34.98	35.20	9	6,495	0.14%
2018/12/17	11	35.68	24	35.56	35.35	-13	6,442	-0.20%
2018/12/14	15	33.72	7	34.33	34.10	8	6,267	0.13%
2018/12/13	9	34.72	1	34.55	34.50	8	6,221	0.13%
2018/12/12	2	35.63	9	35.76	35.50	-7	6,141	-0.11%
2018/12/11	5	34.50	7	34.77	34.90	-2	6,015	-0.03%
2018/12/10	6	34.61	11	34.28	33.90	-5	5,929	-0.08%
2018/12/07	36	35.81	59	35.89	35.75	-23	5,814	-0.40%
2018/12/06	50	35.35	15	37.15	34.50	35	5,528	0.63%
2018/12/05	23	36.81	19	35.87	37.80	4	5,190	0.08%
2018/12/04	0	0.00	1	34.60	34.50	-1	4,788	-0.02%
2018/12/03	2	34.33	0	0.00	34.45	2	4,666	0.04%
2018/11/30	5	31.48	2	31.33	31.35	3	4,492	0.07%
2018/11/28	1	30.90	1	31.20	30.65	0	4,373	0.00%
2018/11/26	1	29.10	5	28.70	29.20	-4	4,311	-0.09%
2018/11/23	1	29.45	11	29.93	28.50	-10	4,307	-0.23%
2018/11/22	24	31.28	10	31.45	29.70	14	4,280	0.33%
2018/11/21	1	30.40	0	0.00	30.85	1	4,247	0.02%
2018/11/20	6	30.95	0	0.00	30.55	6	4,270	0.14%
2018/11/19	8	30.87	7	31.12	31.40	1	4,240	0.02%
2018/11/16	3	30.37	2	30.43	29.55	1	4,139	0.02%
2018/11/14	0	0.00	2	29.05	28.55	-2	4,057	-0.05%
2018/11/13	4	27.73	0	0.00	28.80	4	4,070	0.10%
2018/11/09	0	0.00	2	29.25	29.60	-2	4,161	-0.05%
2018/11/08	3	30.08	1	29.25	29.35	2	4,235	0.05%
2018/11/06	0	0.00	2	27.75	28.00	-2	4,192	-0.05%
2018/11/05	4	30.00	3	30.13	30.20	1	4,137	0.02%
2018/11/02	8	30.64	9	31.02	30.30	-1	4,132	-0.02%
2018/11/01	9	30.02	3	29.72	30.25	6	3,918	0.15%
2018/10/31	1	28.55	2	28.70	28.70	-1	3,601	-0.03%
2018/10/29	7	27.91	7	28.11	27.75	0	3,573	0.00%
2018/10/26	2	29.45	0	0.00	28.35	2	3,631	0.06%
2018/10/25	0	0.00	1	29.40	28.45	-1	3,627	-0.03%
2018/10/24	10	31.93	22	31.84	31.05	-12	3,696	-0.32%
2018/10/23	10	33.29	5	33.08	32.50	5	3,791	0.13%
2018/10/22	9	33.64	4	33.33	33.90	5	3,923	0.13%
2018/10/19	4	33.48	8	33.38	33.35	-4	3,957	-0.10%
2018/10/18	3	36.72	20	36.12	35.85	-17	4,004	-0.42%
2018/10/17	9	40.49	4	40.53	37.60	5	4,006	0.12%
2018/10/16	6	37.72	4	39.48	39.50	2	3,914	0.05%
2018/10/15	3	36.75	3	35.95	35.95	0	4,003	0.00%
2018/10/12	6	36.43	11	36.14	36.45	-5	4,097	-0.12%
2018/10/05	0	0.00	46	39.72	39.80	-46	4,552	-1.01%
2018/10/03	1	45.80	28	44.23	44.05	-27	4,979	-0.54%
2018/10/02	3	47.05	4	46.79	45.90	-1	5,164	-0.02%
2018/09/28	8	45.95	1	45.55	45.55	7	5,500	0.13%
2018/09/27	1	49.00	3	47.80	46.85	-2	5,673	-0.04%
2018/09/26	1	49.20	0	0.00	49.10	1	5,843	0.02%
2018/09/25	3	49.10	0	0.00	49.50	3	6,216	0.05%
2018/09/21	12	49.73	1	49.85	49.80	11	6,582	0.17%
2018/09/20	71	49.69	1	49.85	48.80	70	6,926	1.01%
2018/09/19	0	0.00	2	50.75	49.60	-2	7,038	-0.03%
2018/09/18	1	50.60	66	50.94	50.90	-65	7,235	-0.90%
2018/09/17	1	53.10	0	0.00	52.70	1	7,424	0.01%
2018/09/14	21	52.17	1	53.30	54.20	20	7,648	0.26%
2018/09/13	0	0.00	3	53.10	51.00	-3	8,110	-0.04%
2018/09/12	5	52.90	23	51.87	51.80	-18	8,201	-0.22%
2018/09/11	69	54.77	2	54.20	53.70	67	8,477	0.79%
2018/09/05	0	0.00	52	61.51	61.20	-52	9,072	-0.57%
2018/09/04	5	61.92	1	61.00	63.10	4	9,300	0.04%
2018/09/03	2	62.25	4	62.40	61.60	-2	9,372	-0.02%
2018/08/31	4	65.48	0	0.00	65.70	4	9,360	0.04%
2018/08/30	9	65.89	0	0.00	65.80	9	9,532	0.09%
2018/08/29	13	65.68	4	65.98	65.20	9	9,778	0.09%
2018/08/28	20	66.12	1	66.80	64.80	19	9,998	0.19%
2018/08/27	5	64.42	3	65.20	66.30	2	10,141	0.02%
2018/08/24	7	63.43	0	0.00	62.00	7	10,131	0.07%
2018/08/23	2	65.20	0	0.00	63.20	2	10,185	0.02%
2018/08/22	2	70.30	1	70.60	70.50	1	10,158	0.01%
2018/08/21	1	70.70	0	0.00	70.00	1	10,275	0.01%
2018/08/20	5	70.24	8	71.29	70.50	-3	10,473	-0.03%
2018/08/17	0	0.00	3	70.90	68.30	-3	10,516	-0.03%
2018/08/16	0	0.00	2	72.10	72.00	-2	10,468	-0.02%
2018/08/15	2	68.90	2	69.25	70.00	0	10,396	0.00%
2018/08/13	8	64.19	9	65.38	63.60	-1	10,310	-0.01%
2018/08/10	3	71.07	1	71.20	69.80	2	10,282	0.02%
2018/08/09	7	71.40	2	71.10	72.00	5	10,294	0.05%
2018/08/08	10	72.12	2	73.30	71.20	8	10,270	0.08%
2018/08/07	1	72.20	2	72.85	74.50	-1	10,249	-0.01%
2018/08/06	0	0.00	1	72.00	71.40	-1	10,256	-0.01%
2018/08/03	2	71.80	6	70.88	71.60	-4	10,329	-0.04%
2018/08/02	10	70.89	32	70.05	70.00	-22	10,387	-0.21%
2018/08/01	32	74.75	7	74.69	73.40	25	10,464	0.24%
2018/07/31	17	73.64	12	73.01	75.60	5	10,441	0.05%
2018/07/30	5	77.38	32	76.71	73.50	-27	10,481	-0.26%
2018/07/27	19	82.25	3	82.30	80.70	16	10,555	0.15%
2018/07/26	2	78.50	3	78.20	78.90	-1	10,405	-0.01%
2018/07/25	4	77.98	6	77.52	77.80	-2	10,320	-0.02%
2018/07/24	12	75.18	9	74.47	76.50	3	10,204	0.03%
2018/07/23	21	73.23	5	73.62	74.50	16	10,145	0.16%
2018/07/20	4	74.35	3	75.83	71.30	1	10,038	0.01%
2018/07/19	2	76.30	1	77.80	76.80	1	9,970	0.01%
2018/07/18	17	80.84	16	76.76	75.30	1	10,006	0.01%
2018/07/17	1	79.20	17	81.28	78.80	-16	10,089	-0.16%
2018/07/16	11	83.85	7	84.37	82.60	4	9,995	0.04%
2018/07/13	22	87.53	17	85.83	85.10	5	10,005	0.05%
2018/07/12	2	83.00	2	82.35	85.50	0	9,815	0.00%
2018/07/11	59	83.30	51	83.56	82.20	8	9,749	0.08%
2018/07/10	4	78.30	5	78.82	80.40	-1	9,659	-0.01%
2018/07/09	12	83.38	13	86.53	80.50	-1	9,549	-0.01%
2018/07/06	23	84.28	15	84.87	84.90	8	9,382	0.09%
2018/07/05	11	89.77	7	90.01	86.90	4	9,159	0.04%
2018/07/04	3	87.87	6	88.45	91.50	-3	8,991	-0.03%
2018/07/03	14	87.61	12	90.80	86.00	2	8,811	0.02%
2018/07/02	43	89.60	61	89.27	90.30	-18	8,439	-0.21%
2018/06/29	49	83.29	49	82.72	84.40	0	8,052	0.00%
2018/06/28	8	80.28	16	78.94	79.00	-8	7,692	-0.10%
2018/06/27	17	82.39	7	83.31	78.30	10	7,559	0.13%
2018/06/26	24	79.16	18	79.04	80.70	6	7,336	0.08%
2018/06/25	41	84.76	63	86.06	80.80	-22	7,119	-0.31%
2018/06/22	79	91.25	56	91.54	83.00	23	6,874	0.33%
2018/06/21	1	86.80	3.9	88.20	88.20	-2.9	6,334	-0.05%
2018/06/20	11	81.15	6	82.72	80.20	5	6,221	0.08%
2018/06/19	1	88.90	8	88.90	88.90	-7	5,951	-0.12%
2018/06/15	54	77.24	59	78.14	80.90	-5	5,913	-0.08%
2018/06/14	12	72.11	1	75.00	73.60	11	5,702	0.19%
2018/06/13	17	71.99	38	72.91	74.80	-21	5,575	-0.38%
2018/06/12	0	0.00	9	71.40	71.80	-9	5,279	-0.17%
2018/06/11	0	0.00	21	65.30	65.30	-21	5,043	-0.42%
2018/06/08	20	59.40	0	0.00	59.40	20	4,965	0.40%
2018/06/07	8	54.44	21	54.94	54.00	-13	4,954	-0.26%
2018/06/06	25	54.75	10	54.20	54.50	15	4,778	0.31%
2018/06/05	16	51.75	31	53.50	50.30	-15	4,523	-0.33%
2018/06/04	20	54.12	5	53.42	55.00	15	4,289	0.35%
2018/06/01	3	49.67	3	48.98	50.00	0	4,140	0.00%
2018/05/31	8	49.68	2	50.75	47.80	6	4,116	0.15%
2018/05/30	1	49.25	5	48.30	49.25	-4	4,191	-0.10%
2018/05/29	25	49.97	0	0.00	49.85	25	4,321	0.58%
2018/05/28	19	50.60	21	49.64	51.20	-2	4,218	-0.05%
2018/05/25	6	47.43	8	47.88	47.50	-2	4,020	-0.05%
2018/05/24	1	46.30	1	46.15	46.45	0	3,952	0.00%
2018/05/23	4	46.30	1	46.70	46.55	3	3,984	0.08%
2018/05/22	8	47.74	7	47.73	47.55	1	3,972	0.03%
2018/05/21	1	46.60	1	47.10	46.50	0	3,920	0.00%
2018/05/18	2	46.53	19	46.81	46.70	-17	3,919	-0.43%
2018/05/17	17	44.66	38	44.17	45.50	-21	3,895	-0.54%
2018/05/16	5	46.21	0	0.00	46.20	5	3,863	0.13%
2018/05/15	31	47.55	0	0.00	46.75	31	3,881	0.80%
2018/05/14	2	47.00	1	47.30	47.95	1	3,950	0.03%
2018/05/11	4	47.84	18	48.93	46.10	-14	3,993	-0.35%
2018/05/10	24	50.49	10	50.46	49.60	14	3,939	0.36%
2018/05/09	6	49.92	8	49.93	49.35	-2	3,876	-0.05%
2018/05/08	2	47.35	8	48.04	48.00	-6	3,678	-0.16%
2018/05/07	8	49.19	4	49.14	47.75	4	3,660	0.11%
2018/05/04	9	49.84	5	50.04	48.50	4	3,536	0.11%
2018/04/27	0	0.00	1	46.50	46.75	-1	3,430	-0.03%
2018/04/26	1	45.80	3	45.95	45.70	-2	3,439	-0.06%
2018/04/25	2	46.00	2	46.55	46.50	0	3,424	0.00%
2018/04/24	2.2	48.37	2	49.00	46.40	0.2	3,384	0.01%
2018/04/23	2	49.53	3	50.28	51.40	-1	3,266	-0.03%
2018/04/19	1	48.00	0	0.00	47.00	1	3,282	0.03%
2018/04/18	1	46.45	7	46.87	47.45	-6	3,235	-0.19%
2018/04/17	1	47.60	3	48.15	46.55	-2	3,251	-0.06%
2018/04/16	33	49.06	24	49.00	50.00	9	3,227	0.28%
2018/04/13	19	46.69	11	46.95	48.00	8	3,094	0.26%
2018/04/10	1	45.30	0	0.00	44.65	1	3,551	0.03%
2018/04/09	0	0.00	1.2	42.88	44.00	-1.2	3,640	-0.03%
2018/03/30	2	44.80	2	44.93	45.00	0	4,199	0.00%
2018/03/26	0	0.00	1	42.75	43.40	-1	4,908	-0.02%
2018/03/22	1	45.45	0	0.00	45.45	1	4,958	0.02%
2018/03/21	0	0.00	1	45.40	45.60	-1	5,050	-0.02%
2018/03/20	2	46.48	1	46.55	45.85	1	5,046	0.02%
2018/03/19	0	0.00	2	45.90	45.85	-2	5,036	-0.04%
2018/03/16	1	46.05	1	45.60	45.70	0	5,057	0.00%
2018/03/15	0	0.00	2	45.35	45.70	-2	5,088	-0.04%
2018/03/14	1	45.90	1	45.95	45.25	0	5,154	0.00%
2018/03/13	0	0.00	1	44.95	45.20	-1	5,169	-0.02%
2018/03/07	2	45.95	1	44.10	44.10	1	5,641	0.02%
2018/03/06	7	45.35	8	45.81	45.15	-1	5,784	-0.02%
2018/03/05	2	47.18	5	47.21	46.60	-3	6,014	-0.05%
2018/03/02	9	45.06	4	45.95	45.55	5	5,903	0.08%
2018/03/01	1	43.75	1	44.15	43.90	0	5,832	0.00%
2018/02/12	1	40.30	2	40.28	39.60	-1	5,753	-0.02%
2018/02/08	1	42.80	10	42.95	41.50	-9	5,713	-0.16%
2018/02/06	2	43.80	5	43.68	42.50	-3	5,625	-0.05%
2018/02/05	5	45.96	3	44.93	44.95	2	5,502	0.04%
2018/02/02	6	45.45	0	0.00	44.55	6	5,393	0.11%
2018/02/01	3	45.77	1	45.30	45.10	2	5,337	0.04%
2018/01/30	1	42.50	0	0.00	42.00	1	5,205	0.02%
2018/01/29	0	0.00	1	43.20	43.55	-1	5,175	-0.02%
2018/01/26	11	41.85	10	42.75	41.50	1	5,121	0.02%
2018/01/25	1	45.20	6	44.73	43.20	-5	5,055	-0.10%
2018/01/24	2	44.40	1	45.15	44.70	1	5,027	0.02%
2018/01/23	0	0.00	4	48.65	46.15	-4	5,046	-0.08%
2018/01/22	4	47.30	1	46.20	48.30	3	5,014	0.06%
2018/01/19	2	47.65	0	0.00	47.40	2	4,964	0.04%
2018/01/18	2	47.15	3	47.95	47.15	-1	4,943	-0.02%
2018/01/17	1	47.80	0	0.00	47.80	1	4,916	0.02%
2018/01/15	1	51.50	3	48.87	49.00	-2	4,841	-0.04%
2018/01/12	5	48.35	1	47.80	48.45	4	4,616	0.09%
2018/01/10	0	0.00	1	47.60	47.50	-1	4,509	-0.02%
2018/01/09	6	50.65	0	0.00	49.70	6	4,423	0.14%
2018/01/08	1	52.50	0	0.00	49.50	1	4,310	0.02%
2018/01/05	1	52.50	7	53.44	53.00	-6	4,216	-0.14%
2018/01/04	6	51.50	10	52.25	54.00	-4	4,052	-0.10%
2018/01/03	7	45.90	2	48.35	49.25	5	3,716	0.13%